date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-03-13,15.75,16.0,14.75,15.5,1939300,1.92652665327433,1.95710644142154,1.80420750068549,1.89594686512712,15854426.3834022,0.0,1.0
1996-03-14,15.62,16.0,15.5,16.0,391100,1.91062516343778,1.95710644142154,1.89594686512712,1.95710644142154,3197373.36077378,0.0,1.0
1996-03-15,14.88,16.0,14.5,16.0,399500,1.82010899052204,1.95710644142154,1.77362771253827,1.95710644142154,3266046.17138614,0.0,1.0
1996-03-18,14.62,15.25,14.62,15.25,310700,1.78830601084894,1.86536707697991,1.78830601084894,1.86536707697991,2540076.45919818,0.0,1.0
1996-03-19,15.25,15.38,14.62,14.62,234000,1.86536707697991,1.88126856681646,1.78830601084894,1.78830601084894,1913028.29563043,0.0,1.0
1996-03-20,15.0,15.38,15.0,15.38,96100,1.8347872888327,1.88126856681646,1.8347872888327,1.88126856681646,785649.654743951,0.0,1.0
1996-03-21,15.0,15.12,15.0,15.0,53600,1.8347872888327,1.84946558714336,1.8347872888327,1.8347872888327,438197.934383723,0.0,1.0
1996-03-22,15.75,15.75,15.0,15.12,44800,1.92652665327433,1.92652665327433,1.8347872888327,1.84946558714336,366254.989932665,0.0,1.0
1996-03-25,16.75,16.75,15.5,15.62,133200,2.04884580586318,2.04884580586318,1.89594686512712,1.91062516343778,1088954.56828194,0.0,1.0
1996-03-26,18.38,19.0,16.5,16.75,127400,2.248226024583,2.32406389918808,2.01826601771597,2.04884580586318,1041537.62762101,0.0,1.0
1996-03-27,17.38,18.12,17.38,18.12,85700,2.12590687199415,2.2164230449099,2.12590687199415,2.2164230449099,700626.174938155,0.0,1.0
1996-03-28,17.62,17.62,17.12,17.38,75900,2.15526346861547,2.15526346861547,2.09410389232105,2.12590687199415,620507.895890386,0.0,1.0
1996-03-29,17.62,18.0,17.38,17.62,86700,2.15526346861547,2.20174474659924,2.12590687199415,2.15526346861547,708801.509534868,0.0,1.0
1996-04-01,17.88,18.12,17.62,17.62,101300,2.18706644828857,2.2164230449099,2.15526346861547,2.15526346861547,828161.394646852,0.0,1.0
1996-04-02,18.5,18.5,17.75,17.75,27900,2.26290432289366,2.26290432289366,2.17116495845202,2.17116495845202,228091.835248244,0.0,1.0
1996-04-03,18.0,18.38,18.0,18.25,23300,2.20174474659924,2.248226024583,2.20174474659924,2.23232453474645,190485.296103372,0.0,1.0
1996-04-04,18.38,18.38,18.0,18.38,21900,2.248226024583,2.248226024583,2.20174474659924,2.248226024583,179039.827667976,0.0,1.0
1996-04-08,18.25,18.25,17.88,17.88,5300,2.23232453474645,2.23232453474645,2.18706644828857,2.18706644828857,43329.2733625696,0.0,1.0
1996-04-09,18.25,18.25,18.0,18.0,18100,2.23232453474645,2.23232453474645,2.20174474659924,2.20174474659924,147973.556200474,0.0,1.0
1996-04-10,18.0,18.25,18.0,18.0,19400,2.20174474659924,2.23232453474645,2.20174474659924,2.20174474659924,158601.491176198,0.0,1.0
1996-04-11,18.0,18.25,18.0,18.25,15100,2.20174474659924,2.23232453474645,2.20174474659924,2.23232453474645,123447.55241034,0.0,1.0
1996-04-12,19.12,19.12,18.0,18.25,25700,2.33874219749874,2.33874219749874,2.20174474659924,2.23232453474645,210106.09913548,0.0,1.0
1996-04-15,19.12,19.5,18.62,19.12,79400,2.33874219749874,2.38522347548251,2.27758262120432,2.33874219749874,649121.566978875,0.0,1.0
1996-04-16,18.94,19.12,18.62,19.0,11300,2.31672475003275,2.33874219749874,2.27758262120432,2.32406389918808,92381.2809428373,0.0,1.0
1996-04-17,20.75,21.0,19.38,19.38,326900,2.53812241621856,2.56870220436578,2.37054517717184,2.37054517717184,2672516.87966491,0.0,1.0
1996-04-18,20.75,21.0,20.25,20.75,69700,2.53812241621856,2.56870220436578,2.47696283992414,2.53812241621856,569820.821390776,0.0,1.0
1996-04-19,20.75,20.75,20.5,20.75,16500,2.53812241621856,2.53812241621856,2.50754262807135,2.53812241621856,134893.020845736,0.0,1.0
1996-04-22,21.12,21.12,20.5,20.75,86200,2.58338050267644,2.58338050267644,2.50754262807135,2.53812241621856,704713.84223651,0.0,1.0
1996-04-23,20.75,21.12,20.75,20.75,35100,2.53812241621856,2.58338050267644,2.53812241621856,2.53812241621856,286954.244344566,0.0,1.0
1996-04-24,21.62,21.62,20.62,21.0,176600,2.64454007897086,2.64454007897086,2.52222092638201,2.56870220436578,1443764.08977921,0.0,1.0
1996-04-25,23.25,24.25,21.62,21.75,190400,2.84392029769068,2.96623945027953,2.64454007897086,2.66044156880741,1556583.70721382,0.0,1.0
1996-04-26,22.62,23.25,22.25,22.75,34200,2.76685923155971,2.84392029769068,2.72160114510183,2.78276072139626,279596.443207525,0.0,1.0
1996-04-29,23.75,23.75,22.62,22.62,68600,2.9050798739851,2.9050798739851,2.76685923155971,2.76685923155971,560827.953334393,0.0,1.0
1996-04-30,23.25,23.75,23.25,23.75,87400,2.84392029769068,2.9050798739851,2.84392029769068,2.9050798739851,714524.243752564,0.0,1.0
1996-05-01,21.88,23.75,21.88,23.75,48900,2.67634305864396,2.9050798739851,2.67634305864396,2.9050798739851,399773.861779181,0.0,1.0
1996-05-02,22.75,23.25,22.0,22.25,146900,2.78276072139626,2.84392029769068,2.69102135695462,2.72160114510183,1200956.65225688,0.0,1.0
1996-05-03,22.75,23.25,22.75,23.25,44200,2.78276072139626,2.84392029769068,2.78276072139626,2.84392029769068,361349.789174637,0.0,1.0
1996-05-06,22.75,23.25,22.75,22.75,5500,2.78276072139626,2.84392029769068,2.78276072139626,2.78276072139626,44964.3402819119,0.0,1.0
1996-05-07,23.06,23.25,22.75,22.75,13100,2.8206796586988,2.84392029769068,2.78276072139626,2.78276072139626,107096.883216917,0.0,1.0
1996-05-08,22.75,22.88,22.5,22.75,13700,2.78276072139626,2.79866221123281,2.75218093324905,2.78276072139626,112002.083974944,0.0,1.0
1996-05-09,22.75,22.75,22.25,22.62,6100,2.78276072139626,2.78276072139626,2.72160114510183,2.76685923155971,49869.5410399386,0.0,1.0
1996-05-10,22.25,22.75,22.25,22.25,17900,2.72160114510183,2.78276072139626,2.72160114510183,2.72160114510183,146338.489281132,0.0,1.0
1996-05-13,22.25,22.75,22.25,22.75,2900,2.72160114510183,2.78276072139626,2.72160114510183,2.78276072139626,23708.4703304627,0.0,1.0
1996-05-14,23.0,23.0,22.62,22.75,66700,2.81334050954347,2.81334050954347,2.76685923155971,2.78276072139626,545294.817600641,0.0,1.0
1996-05-15,23.0,23.0,22.62,23.0,17600,2.81334050954347,2.81334050954347,2.76685923155971,2.81334050954347,143885.888902118,0.0,1.0
1996-05-16,22.88,23.0,22.62,22.62,11700,2.79866221123281,2.81334050954347,2.76685923155971,2.76685923155971,95651.4147815216,0.0,1.0
1996-05-17,22.88,23.0,22.62,22.88,16600,2.79866221123281,2.81334050954347,2.76685923155971,2.79866221123281,135710.554305407,0.0,1.0
1996-05-20,22.5,22.62,22.5,22.5,18800,2.75218093324905,2.76685923155971,2.75218093324905,2.75218093324905,153696.290418171,0.0,1.0
1996-05-21,22.62,22.62,22.5,22.5,20800,2.76685923155971,2.76685923155971,2.75218093324905,2.75218093324905,170046.959611594,0.0,1.0
1996-05-22,22.62,22.62,22.5,22.5,9900,2.76685923155971,2.76685923155971,2.75218093324905,2.75218093324905,80935.8125074414,0.0,1.0
1996-05-23,21.0,22.62,21.0,22.62,22100,2.56870220436578,2.76685923155971,2.56870220436578,2.76685923155971,180674.894587319,0.0,1.0
1996-05-24,21.06,21.38,21.0,21.0,7900,2.57604135352111,2.61518348234954,2.56870220436578,2.56870220436578,64585.1433140189,0.0,1.0
1996-05-28,21.5,21.5,21.0,21.0,10500,2.6298617806602,2.6298617806602,2.56870220436578,2.56870220436578,85841.0132654682,0.0,1.0
1996-05-29,21.5,21.5,21.0,21.5,5300,2.6298617806602,2.6298617806602,2.56870220436578,2.6298617806602,43329.2733625697,0.0,1.0
1996-05-30,21.5,21.5,21.0,21.0,14600,2.6298617806602,2.6298617806602,2.56870220436578,2.56870220436578,119359.885111984,0.0,1.0
1996-05-31,21.5,21.5,21.0,21.0,13000,2.6298617806602,2.6298617806602,2.56870220436578,2.56870220436578,106279.349757246,0.0,1.0
1996-06-03,21.0,21.5,21.0,21.5,7000,2.56870220436578,2.6298617806602,2.56870220436578,2.6298617806602,57227.3421769787,0.0,1.0
1996-06-04,21.0,21.0,21.0,21.0,1500,2.56870220436578,2.56870220436578,2.56870220436578,2.56870220436578,12263.0018950669,0.0,1.0
1996-06-05,21.5,21.5,21.0,21.5,10800,2.6298617806602,2.6298617806602,2.56870220436578,2.6298617806602,88293.6136444816,0.0,1.0
1996-06-06,20.25,21.25,20.25,21.0,24200,2.47696283992414,2.59928199251299,2.47696283992414,2.56870220436578,197843.097240413,0.0,1.0
1996-06-07,20.25,20.25,18.88,20.0,39400,2.47696283992414,2.47696283992414,2.30938560087742,2.44638305177693,322108.183110424,0.0,1.0
1996-06-10,20.25,20.25,19.75,19.75,4800,2.47696283992414,2.47696283992414,2.41580326362972,2.41580326362972,39241.6060642141,0.0,1.0
1996-06-11,20.5,20.75,20.25,20.75,49800,2.50754262807135,2.53812241621856,2.47696283992414,2.53812241621856,407131.662916221,0.0,1.0
1996-06-12,20.38,20.5,20.12,20.25,12800,2.49286432976069,2.50754262807135,2.46106135008759,2.47696283992414,104644.282837904,0.0,1.0
1996-06-13,20.12,20.5,20.12,20.25,25900,2.46106135008759,2.50754262807135,2.46106135008759,2.47696283992414,211741.166054822,0.0,1.0
1996-06-14,20.38,20.62,20.12,20.12,49100,2.49286432976069,2.52222092638201,2.46106135008759,2.46106135008759,401408.928698523,0.0,1.0
1996-06-17,20.25,20.62,20.25,20.25,6400,2.47696283992414,2.52222092638201,2.47696283992414,2.47696283992414,52322.1414189521,0.0,1.0
1996-06-18,20.25,20.75,20.25,20.25,24000,2.47696283992414,2.53812241621856,2.47696283992414,2.47696283992414,196208.03032107,0.0,1.0
1996-06-19,20.75,20.75,20.25,20.38,18600,2.53812241621856,2.53812241621856,2.47696283992414,2.49286432976069,152061.22349883,0.0,1.0
1996-06-20,20.75,20.75,20.25,20.25,5400,2.53812241621856,2.53812241621856,2.47696283992414,2.47696283992414,44146.8068222409,0.0,1.0
1996-06-21,20.75,20.75,20.25,20.5,26700,2.53812241621856,2.53812241621856,2.47696283992414,2.50754262807135,218281.433732191,0.0,1.0
1996-06-24,20.75,20.75,20.25,20.25,36800,2.53812241621856,2.53812241621856,2.47696283992414,2.47696283992414,300852.313158975,0.0,1.0
1996-06-25,20.25,20.75,20.25,20.25,5300,2.47696283992414,2.53812241621856,2.47696283992414,2.47696283992414,43329.2733625697,0.0,1.0
1996-06-26,20.25,20.75,20.25,20.25,1800,2.47696283992414,2.53812241621856,2.47696283992414,2.47696283992414,14715.6022740803,0.0,1.0
1996-06-27,20.75,20.75,20.25,20.75,12400,2.53812241621856,2.53812241621856,2.47696283992414,2.53812241621856,101374.14899922,0.0,1.0
1996-06-28,20.38,20.62,20.12,20.5,18700,2.49286432976069,2.52222092638201,2.46106135008759,2.50754262807135,152878.756958501,0.0,1.0
1996-07-01,20.5,20.5,20.12,20.12,39400,2.50754262807135,2.50754262807135,2.46106135008759,2.46106135008759,322108.183110424,0.0,1.0
1996-07-02,20.5,20.5,20.25,20.5,10400,2.50754262807135,2.50754262807135,2.47696283992414,2.50754262807135,85023.4798057972,0.0,1.0
1996-07-03,20.25,20.5,20.25,20.38,7400,2.47696283992414,2.50754262807135,2.47696283992414,2.49286432976069,60497.4760156633,0.0,1.0
1996-07-05,20.5,20.5,20.5,20.5,600,2.50754262807135,2.50754262807135,2.50754262807135,2.50754262807135,4905.20075802676,0.0,1.0
1996-07-08,20.5,20.5,20.12,20.5,17700,2.50754262807135,2.50754262807135,2.46106135008759,2.50754262807135,144703.422361789,0.0,1.0
1996-07-09,20.5,20.5,20.12,20.12,5400,2.50754262807135,2.50754262807135,2.46106135008759,2.46106135008759,44146.8068222408,0.0,1.0
1996-07-10,20.12,20.5,20.0,20.12,62800,2.46106135008759,2.50754262807135,2.44638305177693,2.46106135008759,513411.012673467,0.0,1.0
1996-07-11,19.88,20.0,19.88,20.0,7600,2.43170475346627,2.44638305177693,2.43170475346627,2.44638305177693,62132.5429350055,0.0,1.0
1996-07-12,19.5,20.25,19.5,19.88,8300,2.38522347548251,2.47696283992414,2.38522347548251,2.43170475346627,67855.2771527033,0.0,1.0
1996-07-15,19.25,19.88,19.25,19.88,27200,2.35464368733529,2.43170475346627,2.35464368733529,2.43170475346627,222369.101030547,0.0,1.0
1996-07-16,17.5,19.25,16.0,19.25,45500,2.14058517030481,2.35464368733529,1.95710644142154,2.35464368733529,371977.724150363,0.0,1.0
1996-07-17,19.38,19.38,17.88,17.88,24700,2.37054517717184,2.37054517717184,2.18706644828857,2.18706644828857,201930.764538768,0.0,1.0
1996-07-18,19.38,19.62,19.0,19.0,12900,2.37054517717184,2.39990177379317,2.32406389918808,2.32406389918808,105461.816297575,0.0,1.0
1996-07-19,19.38,19.75,19.38,19.75,800,2.37054517717184,2.41580326362972,2.37054517717184,2.41580326362972,6540.26767736902,0.0,1.0
1996-07-22,19.75,19.75,19.75,19.75,200,2.41580326362972,2.41580326362972,2.41580326362972,2.41580326362972,1635.06691934225,0.0,1.0
1996-07-23,19.25,19.75,19.25,19.75,50300,2.35464368733529,2.41580326362972,2.35464368733529,2.41580326362972,411219.330214577,0.0,1.0
1996-07-24,18.5,19.0,18.25,19.0,24200,2.26290432289366,2.32406389918808,2.23232453474645,2.32406389918808,197843.097240412,0.0,1.0
1996-07-25,19.0,19.0,18.38,18.75,53900,2.32406389918808,2.32406389918808,2.248226024583,2.29348411104087,440650.534762737,0.0,1.0
1996-07-26,19.25,19.25,18.62,18.75,18500,2.35464368733529,2.35464368733529,2.27758262120432,2.29348411104087,151243.690039159,0.0,1.0
1996-07-29,19.25,19.25,19.0,19.25,23100,2.35464368733529,2.35464368733529,2.32406389918808,2.35464368733529,188850.22918403,0.0,1.0
1996-07-30,19.25,19.25,19.0,19.0,43400,2.35464368733529,2.35464368733529,2.32406389918808,2.32406389918808,354809.521497269,0.0,1.0
1996-07-31,19.25,19.25,19.25,19.25,1900,2.35464368733529,2.35464368733529,2.35464368733529,2.35464368733529,15533.1357337514,0.0,1.0
1996-08-01,19.0,19.25,19.0,19.25,1200,2.32406389918808,2.35464368733529,2.32406389918808,2.35464368733529,9810.40151605352,0.0,1.0
1996-08-02,19.0,19.25,19.0,19.25,52100,2.32406389918808,2.35464368733529,2.32406389918808,2.35464368733529,425934.932488657,0.0,1.0
1996-08-05,19.0,19.0,19.0,19.0,2800,2.32406389918808,2.32406389918808,2.32406389918808,2.32406389918808,22890.9368707916,0.0,1.0
1996-08-06,19.12,19.5,19.0,19.25,62300,2.33874219749874,2.38522347548251,2.32406389918808,2.35464368733529,509323.345375112,0.0,1.0
1996-08-07,19.5,19.5,19.0,19.0,46200,2.38522347548251,2.38522347548251,2.32406389918808,2.32406389918808,377700.45836806,0.0,1.0
1996-08-08,19.0,19.5,19.0,19.0,9400,2.32406389918808,2.38522347548251,2.32406389918808,2.32406389918808,76848.1452090859,0.0,1.0
1996-08-09,19.5,19.5,19.0,19.5,52800,2.38522347548251,2.38522347548251,2.32406389918808,2.38522347548251,431657.666706354,0.0,1.0
1996-08-12,19.25,19.5,19.0,19.12,11400,2.35464368733529,2.38522347548251,2.32406389918808,2.33874219749874,93198.8144025085,0.0,1.0
1996-08-13,19.0,19.0,19.0,19.0,2600,2.32406389918808,2.32406389918808,2.32406389918808,2.32406389918808,21255.8699514493,0.0,1.0
1996-08-14,19.5,19.5,19.5,19.5,5900,2.38522347548251,2.38522347548251,2.38522347548251,2.38522347548251,48234.4741205963,0.0,1.0
1996-08-15,19.25,19.25,19.0,19.25,12800,2.35464368733529,2.35464368733529,2.32406389918808,2.35464368733529,104644.282837904,0.0,1.0
1996-08-16,19.5,19.75,19.0,19.0,13200,2.38522347548251,2.41580326362972,2.32406389918808,2.32406389918808,107914.416676588,0.0,1.0
1996-08-19,19.38,19.38,19.38,19.38,1100,2.37054517717184,2.37054517717184,2.37054517717184,2.37054517717184,8992.8680563824,0.0,1.0
1996-08-20,19.62,19.88,19.38,19.56,6300,2.39990177379317,2.43170475346627,2.37054517717184,2.39256262463784,51504.6079592809,0.0,1.0
1996-08-21,19.38,19.81,19.38,19.38,400,2.37054517717184,2.42314241278505,2.37054517717184,2.37054517717184,3270.13383868451,0.0,1.0
1996-08-22,19.88,20.0,19.88,19.88,16800,2.43170475346627,2.44638305177693,2.43170475346627,2.43170475346627,137345.621224749,0.0,1.0
1996-08-23,21.5,21.5,20.12,20.19,16100,2.6298617806602,2.6298617806602,2.46106135008759,2.46962369076881,131622.887007051,0.0,1.0
1996-08-26,21.0,21.5,21.0,21.0,8000,2.56870220436578,2.6298617806602,2.56870220436578,2.56870220436578,65402.67677369,0.0,1.0
1996-08-27,21.0,21.44,21.0,21.44,500,2.56870220436578,2.62252263150487,2.56870220436578,2.62252263150487,4087.66729835562,0.0,1.0
1996-08-28,22.38,22.62,21.5,21.5,29500,2.73750263493838,2.76685923155971,2.6298617806602,2.6298617806602,241172.370602982,0.0,1.0
1996-08-29,22.12,22.5,22.12,22.38,49200,2.70569965526528,2.75218093324905,2.70569965526528,2.73750263493838,402226.462158195,0.0,1.0
1996-08-30,22.31,22.5,22.12,22.12,5700,2.72894029425716,2.75218093324905,2.70569965526528,2.70569965526528,46599.4072012543,0.0,1.0
1996-09-03,22.12,22.5,22.12,22.25,22400,2.70569965526528,2.75218093324905,2.70569965526528,2.72160114510183,183127.494966332,0.0,1.0
1996-09-04,22.12,22.5,22.12,22.31,12600,2.70569965526528,2.75218093324905,2.70569965526528,2.72894029425716,103009.215918562,0.0,1.0
1996-09-05,22.38,22.38,22.0,22.38,2300,2.73750263493838,2.73750263493838,2.69102135695462,2.73750263493838,18803.2695724359,0.0,1.0
1996-09-06,22.0,22.38,22.0,22.0,2500,2.69102135695462,2.73750263493838,2.69102135695462,2.69102135695462,20438.3364917782,0.0,1.0
1996-09-09,21.75,22.38,21.5,22.38,31600,2.66044156880741,2.73750263493838,2.6298617806602,2.73750263493838,258340.573256076,0.0,1.0
1996-09-10,21.5,21.75,21.5,21.75,7200,2.6298617806602,2.66044156880741,2.6298617806602,2.66044156880741,58862.409096321,0.0,1.0
1996-09-11,21.62,21.62,21.25,21.5,53800,2.64454007897086,2.64454007897086,2.59928199251299,2.6298617806602,439833.001303066,0.0,1.0
1996-09-12,20.88,21.62,20.88,21.25,39200,2.55402390605511,2.64454007897086,2.55402390605511,2.59928199251299,320473.116191082,0.0,1.0
1996-09-13,21.25,21.25,20.88,21.25,314400,2.59928199251299,2.59928199251299,2.55402390605511,2.59928199251299,2570325.19720602,0.0,1.0
1996-09-16,21.0,21.38,20.88,20.88,17000,2.56870220436578,2.61518348234954,2.55402390605511,2.55402390605511,138980.688144091,0.0,1.0
1996-09-17,21.0,21.0,21.0,21.0,0,2.56870220436578,2.56870220436578,2.56870220436578,2.56870220436578,0,0.0,1.0
1996-09-18,20.88,21.25,20.62,20.88,127600,2.55402390605511,2.59928199251299,2.52222092638201,2.55402390605511,1043172.69454036,0.0,1.0
1996-09-19,20.88,20.88,20.62,20.62,5500,2.55402390605511,2.55402390605511,2.52222092638201,2.52222092638201,44964.340281912,0.0,1.0
1996-09-20,20.62,20.88,20.62,20.62,8200,2.52222092638201,2.55402390605511,2.52222092638201,2.52222092638201,67037.7436930324,0.0,1.0
1996-09-23,20.88,20.88,20.62,20.62,2400,2.55402390605511,2.55402390605511,2.52222092638201,2.52222092638201,19620.8030321071,0.0,1.0
1996-09-24,20.88,21.0,20.38,20.88,49500,2.55402390605511,2.56870220436578,2.49286432976069,2.55402390605511,404679.062537208,0.0,1.0
1996-09-25,21.12,21.25,20.62,21.0,111100,2.58338050267644,2.59928199251299,2.52222092638201,2.56870220436578,908279.67369462,0.0,1.0
1996-09-26,20.88,21.25,20.88,21.02,2500,2.55402390605511,2.59928199251299,2.55402390605511,2.57114858741755,20438.3364917782,0.0,1.0
1996-09-27,21.25,21.5,20.88,21.25,18400,2.59928199251299,2.6298617806602,2.55402390605511,2.59928199251299,150426.156579487,0.0,1.0
1996-09-30,21.25,21.75,21.25,21.75,2300,2.59928199251299,2.66044156880741,2.59928199251299,2.66044156880741,18803.2695724359,0.0,1.0
1996-10-01,21.25,21.25,21.25,21.25,300,2.59928199251299,2.59928199251299,2.59928199251299,2.59928199251299,2452.60037901338,0.0,1.0
1996-10-02,21.25,21.75,21.25,21.75,11000,2.59928199251299,2.66044156880741,2.59928199251299,2.66044156880741,89928.6805638238,0.0,1.0
1996-10-03,21.75,21.75,21.25,21.25,118400,2.66044156880741,2.66044156880741,2.59928199251299,2.59928199251299,967959.616250613,0.0,1.0
1996-10-04,21.75,21.75,21.38,21.75,56400,2.66044156880741,2.66044156880741,2.61518348234954,2.66044156880741,461088.871254515,0.0,1.0
1996-10-07,21.75,21.75,21.25,21.38,57600,2.66044156880741,2.66044156880741,2.59928199251299,2.61518348234954,470899.272770569,0.0,1.0
1996-10-08,21.25,21.75,21.25,21.25,1400,2.59928199251299,2.66044156880741,2.59928199251299,2.59928199251299,11445.4684353958,0.0,1.0
1996-10-09,21.25,21.62,21.25,21.5,28000,2.59928199251299,2.64454007897086,2.59928199251299,2.6298617806602,228909.368707915,0.0,1.0
1996-10-10,21.75,21.75,21.56,21.56,300,2.66044156880741,2.66044156880741,2.63720092981553,2.63720092981553,2452.60037901338,0.0,1.0
1996-10-11,21.75,21.75,21.25,21.62,37600,2.66044156880741,2.66044156880741,2.59928199251299,2.64454007897086,307392.580836343,0.0,1.0
1996-10-14,21.5,21.75,21.25,21.75,9000,2.6298617806602,2.66044156880741,2.59928199251299,2.66044156880741,73578.0113704013,0.0,1.0
1996-10-15,22.25,22.25,21.5,21.75,12900,2.72160114510183,2.72160114510183,2.6298617806602,2.66044156880741,105461.816297575,0.0,1.0
1996-10-16,22.25,22.25,21.88,21.88,1400,2.72160114510183,2.72160114510183,2.67634305864396,2.67634305864396,11445.4684353958,0.0,1.0
1996-10-17,22.38,22.5,22.12,22.12,19200,2.73750263493838,2.75218093324905,2.70569965526528,2.70569965526528,156966.424256856,0.0,1.0
1996-10-18,22.5,22.5,22.0,22.5,12900,2.75218093324905,2.75218093324905,2.69102135695462,2.75218093324905,105461.816297575,0.0,1.0
1996-10-21,21.75,22.5,21.75,22.5,9000,2.66044156880741,2.75218093324905,2.66044156880741,2.75218093324905,73578.0113704013,0.0,1.0
1996-10-22,21.75,22.0,21.75,21.75,42700,2.66044156880741,2.69102135695462,2.66044156880741,2.66044156880741,349086.787279571,0.0,1.0
1996-10-23,22.0,22.0,21.5,21.75,4200,2.69102135695462,2.69102135695462,2.6298617806602,2.66044156880741,34336.4053061873,0.0,1.0
1996-10-24,21.5,22.0,21.5,21.5,13100,2.6298617806602,2.69102135695462,2.6298617806602,2.6298617806602,107096.883216917,0.0,1.0
1996-10-25,22.0,22.12,21.5,21.75,99800,2.69102135695462,2.70569965526528,2.6298617806602,2.66044156880741,815898.392751784,0.0,1.0
1996-10-28,22.12,22.12,22.0,22.0,200,2.70569965526528,2.70569965526528,2.69102135695462,2.69102135695462,1635.06691934225,0.0,1.0
1996-10-29,22.25,22.25,21.75,22.25,5200,2.72160114510183,2.72160114510183,2.66044156880741,2.72160114510183,42511.7399028986,0.0,1.0
1996-10-30,21.75,22.25,21.75,22.25,10300,2.66044156880741,2.72160114510183,2.66044156880741,2.72160114510183,84205.946346126,0.0,1.0
1996-10-31,22.25,22.25,21.75,21.75,41400,2.72160114510183,2.72160114510183,2.66044156880741,2.66044156880741,338458.852303847,0.0,1.0
1996-11-01,22.25,22.25,21.88,22.0,5600,2.72160114510183,2.72160114510183,2.67634305864396,2.69102135695462,45781.8737415831,0.0,1.0
1996-11-04,21.88,22.25,21.88,21.88,19800,2.67634305864396,2.72160114510183,2.67634305864396,2.67634305864396,161871.625014883,0.0,1.0
1996-11-05,22.0,22.25,21.88,22.25,24900,2.69102135695462,2.72160114510183,2.67634305864396,2.72160114510183,203565.83145811,0.0,1.0
1996-11-06,22.25,22.25,21.88,22.25,2600,2.72160114510183,2.72160114510183,2.67634305864396,2.72160114510183,21255.8699514493,0.0,1.0
1996-11-07,22.12,22.12,21.75,21.75,39300,2.70569965526528,2.70569965526528,2.66044156880741,2.66044156880741,321290.649650753,0.0,1.0
1996-11-08,24.12,24.25,21.88,22.0,143200,2.95033796044298,2.96623945027953,2.67634305864396,2.69102135695462,1170707.91424905,0.0,1.0
1996-11-11,24.38,24.5,23.88,24.25,11600,2.98214094011608,2.99681923842674,2.92098136382165,2.96623945027953,94833.8813218505,0.0,1.0
1996-11-12,22.88,24.25,22.88,23.88,15000,2.79866221123281,2.96623945027953,2.79866221123281,2.92098136382165,122630.018950669,0.0,1.0
1996-11-13,22.88,23.38,22.88,23.12,8200,2.79866221123281,2.85982178752723,2.79866221123281,2.82801880785413,67037.7436930322,0.0,1.0
1996-11-14,23.38,23.38,22.88,22.88,18400,2.85982178752723,2.85982178752723,2.79866221123281,2.79866221123281,150426.156579487,0.0,1.0
1996-11-15,23.88,23.88,22.88,23.38,28200,2.92098136382165,2.92098136382165,2.79866221123281,2.85982178752723,230544.435627258,0.0,1.0
1996-11-18,23.88,23.88,23.5,23.62,33200,2.92098136382165,2.92098136382165,2.87450008583789,2.88917838414855,271421.108610814,0.0,1.0
1996-11-19,23.62,23.88,23.5,23.88,12900,2.88917838414855,2.92098136382165,2.87450008583789,2.92098136382165,105461.816297575,0.0,1.0
1996-11-20,23.88,23.88,23.5,23.5,62600,2.92098136382165,2.92098136382165,2.87450008583789,2.87450008583789,511775.945754125,0.0,1.0
1996-11-21,23.5,23.62,23.5,23.62,600,2.87450008583789,2.88917838414855,2.87450008583789,2.88917838414855,4905.20075802676,0.0,1.0
1996-11-22,23.88,23.88,23.5,23.5,3800,2.92098136382165,2.92098136382165,2.87450008583789,2.87450008583789,31066.2714675028,0.0,1.0
1996-11-25,24.12,24.25,23.38,23.88,12800,2.95033796044298,2.96623945027953,2.85982178752723,2.92098136382165,104644.282837904,0.0,1.0
1996-11-26,25.25,25.75,23.75,23.75,58300,3.08855860286837,3.1497181791628,2.9050798739851,2.9050798739851,476622.006988267,0.0,1.0
1996-11-27,25.12,25.75,25.12,25.25,6800,3.07265711303182,3.1497181791628,3.07265711303182,3.08855860286837,55592.2752576366,0.0,1.0
1996-11-29,25.12,25.5,25.12,25.5,600,3.07265711303182,3.11913839101558,3.07265711303182,3.11913839101558,4905.20075802676,0.0,1.0
1996-12-02,25.0,25.38,25.0,25.0,27400,3.05797881472116,3.10446009270492,3.05797881472116,3.05797881472116,224004.167949889,0.0,1.0
1996-12-03,24.5,25.0,24.5,25.0,221300,2.99681923842674,3.05797881472116,2.99681923842674,3.05797881472116,1809201.5462522,0.0,1.0
1996-12-04,24.5,24.5,24.5,24.5,1400,2.99681923842674,2.99681923842674,2.99681923842674,2.99681923842674,11445.4684353958,0.0,1.0
1996-12-05,24.75,24.75,24.5,24.75,2400,3.02739902657395,3.02739902657395,2.99681923842674,3.02739902657395,19620.803032107,0.0,1.0
1996-12-06,24.12,24.5,23.88,24.12,23300,2.95033796044298,2.99681923842674,2.92098136382165,2.95033796044298,190485.296103372,0.0,1.0
1996-12-09,24.12,24.5,24.12,24.38,100100,2.95033796044298,2.99681923842674,2.95033796044298,2.98214094011608,818350.993130796,0.0,1.0
1996-12-10,25.5,25.5,24.12,24.5,26500,3.11913839101558,3.11913839101558,2.95033796044298,2.99681923842674,216646.366812849,0.0,1.0
1996-12-11,26.0,26.5,25.0,25.25,35800,3.18029796731001,3.24145754360443,3.05797881472116,3.08855860286837,292676.978562263,0.0,1.0
1996-12-12,26.25,27.25,26.12,26.12,17700,3.21087775545722,3.33319690804607,3.19497626562067,3.19497626562067,144703.422361789,0.0,1.0
1996-12-13,25.75,25.75,25.5,25.5,4200,3.1497181791628,3.1497181791628,3.11913839101558,3.11913839101558,34336.4053061872,0.0,1.0
1996-12-16,25.75,26.25,25.5,25.75,15300,3.1497181791628,3.21087775545722,3.11913839101558,3.1497181791628,125082.619329682,0.0,1.0
1996-12-17,25.38,25.75,25.38,25.5,5600,3.10446009270492,3.1497181791628,3.10446009270492,3.11913839101558,45781.8737415831,0.0,1.0
1996-12-18,25.75,25.75,25.38,25.38,102800,3.1497181791628,3.1497181791628,3.10446009270492,3.10446009270492,840424.396541916,0.0,1.0
1996-12-19,25.75,25.75,25.38,25.38,4100,3.1497181791628,3.1497181791628,3.10446009270492,3.10446009270492,33518.8718465161,0.0,1.0
1996-12-20,25.75,25.75,25.38,25.75,22600,3.1497181791628,3.1497181791628,3.10446009270492,3.1497181791628,184762.561885674,0.0,1.0
1996-12-23,25.38,25.75,25.38,25.38,18600,3.10446009270492,3.1497181791628,3.10446009270492,3.10446009270492,152061.22349883,0.0,1.0
1996-12-24,25.38,25.75,25.38,25.75,4500,3.10446009270492,3.1497181791628,3.10446009270492,3.1497181791628,36789.0056852007,0.0,1.0
1996-12-26,25.75,25.75,25.75,25.75,500,3.1497181791628,3.1497181791628,3.1497181791628,3.1497181791628,4087.66729835562,0.0,1.0
1996-12-27,25.75,25.75,25.38,25.38,12700,3.1497181791628,3.1497181791628,3.10446009270492,3.10446009270492,103826.749378233,0.0,1.0
1996-12-30,25.38,25.75,25.38,25.38,2100,3.10446009270492,3.1497181791628,3.10446009270492,3.10446009270492,17168.2026530937,0.0,1.0
1996-12-31,26.75,27.5,25.38,25.38,14700,3.27203733175164,3.36377669619328,3.10446009270492,3.10446009270492,120177.418571656,0.0,1.0
1997-01-02,25.75,26.81,25.75,26.75,13200,3.1497181791628,3.27937648090697,3.1497181791628,3.27203733175164,107914.416676588,0.0,1.0
1997-01-03,26.5,26.75,25.75,25.75,58500,3.24145754360443,3.27203733175164,3.1497181791628,3.1497181791628,478257.073907609,0.0,1.0
1997-01-06,26.5,26.88,26.0,26.12,15100,3.24145754360443,3.28793882158819,3.18029796731001,3.19497626562067,123447.55241034,0.0,1.0
1997-01-07,27.75,27.75,27.0,27.0,73000,3.39435648434049,3.39435648434049,3.30261711989885,3.30261711989885,596799.425559922,0.0,1.0
1997-01-08,27.75,27.75,27.25,27.25,4700,3.39435648434049,3.39435648434049,3.33319690804607,3.33319690804607,38424.0726045429,0.0,1.0
1997-01-09,27.75,27.75,27.25,27.62,4600,3.39435648434049,3.39435648434049,3.33319690804607,3.37845499450394,37606.5391448718,0.0,1.0
1997-01-10,27.5,27.75,27.38,27.75,11700,3.36377669619328,3.39435648434049,3.34909839788262,3.39435648434049,95651.4147815217,0.0,1.0
1997-01-13,28.25,28.25,27.5,27.75,28500,3.45551606063491,3.45551606063491,3.36377669619328,3.39435648434049,232997.036006271,0.0,1.0
1997-01-14,27.88,28.25,27.38,28.25,20000,3.41025797417704,3.45551606063491,3.34909839788262,3.45551606063491,163506.691934225,0.0,1.0
1997-01-15,27.62,28.0,27.38,27.38,3500,3.37845499450394,3.4249362724877,3.34909839788262,3.34909839788262,28613.6710884894,0.0,1.0
1997-01-16,28.0,28.0,27.38,27.75,9000,3.4249362724877,3.4249362724877,3.34909839788262,3.39435648434049,73578.0113704013,0.0,1.0
1997-01-17,27.75,28.0,27.75,28.0,1300,3.39435648434049,3.4249362724877,3.39435648434049,3.4249362724877,10627.9349757246,0.0,1.0
1997-01-20,27.75,28.0,27.38,27.38,6100,3.39435648434049,3.4249362724877,3.34909839788262,3.34909839788262,49869.5410399387,0.0,1.0
1997-01-21,28.12,28.12,27.38,27.62,81900,3.43961457079836,3.43961457079836,3.34909839788262,3.37845499450394,669559.903470653,0.0,1.0
1997-01-22,28.12,28.12,27.62,27.62,58200,3.43961457079836,3.43961457079836,3.37845499450394,3.37845499450394,475804.473528596,0.0,1.0
1997-01-23,27.75,28.38,27.0,27.62,104500,3.39435648434049,3.47141755047146,3.30261711989885,3.37845499450394,854322.465356326,0.0,1.0
1997-01-24,27.75,28.0,27.75,27.75,23600,3.39435648434049,3.4249362724877,3.39435648434049,3.39435648434049,192937.896482386,0.0,1.0
1997-01-27,27.75,28.0,27.75,28.0,11100,3.39435648434049,3.4249362724877,3.39435648434049,3.4249362724877,90746.214023495,0.0,1.0
1997-01-28,27.75,28.0,27.75,28.0,2500,3.39435648434049,3.4249362724877,3.39435648434049,3.4249362724877,20438.3364917781,0.0,1.0
1997-01-29,27.75,28.0,27.75,27.75,7600,3.39435648434049,3.4249362724877,3.39435648434049,3.39435648434049,62132.5429350056,0.0,1.0
1997-01-30,27.38,28.0,27.25,27.75,29100,3.34909839788262,3.4249362724877,3.33319690804607,3.39435648434049,237902.236764297,0.0,1.0
1997-01-31,27.0,27.75,27.0,27.75,4500,3.30261711989885,3.39435648434049,3.30261711989885,3.39435648434049,36789.0056852007,0.0,1.0
1997-02-03,27.75,27.75,27.0,27.0,6900,3.39435648434049,3.39435648434049,3.30261711989885,3.30261711989885,56409.8087173077,0.0,1.0
1997-02-04,27.75,27.75,27.0,27.0,4100,3.39435648434049,3.39435648434049,3.30261711989885,3.30261711989885,33518.8718465162,0.0,1.0
1997-02-05,27.88,28.12,27.0,27.0,19500,3.41025797417704,3.43961457079836,3.30261711989885,3.30261711989885,159419.02463587,0.0,1.0
1997-02-06,28.0,28.0,27.5,27.62,5000,3.4249362724877,3.4249362724877,3.36377669619328,3.37845499450394,40876.6729835563,0.0,1.0
1997-02-07,27.5,28.12,27.5,27.5,7500,3.36377669619328,3.43961457079836,3.36377669619328,3.36377669619328,61315.0094753344,0.0,1.0
1997-02-10,28.12,28.12,27.5,27.5,5000,3.43961457079836,3.43961457079836,3.36377669619328,3.36377669619328,40876.6729835563,0.0,1.0
1997-02-11,29.38,30.12,28.0,28.12,137500,3.59373670306031,3.68425287597606,3.4249362724877,3.43961457079836,1124108.5070478,0.0,1.0
1997-02-12,29.0,29.75,29.0,29.75,13900,3.54725542507655,3.63899478951818,3.54725542507655,3.63899478951818,113637.150894286,0.0,1.0
1997-02-13,29.5,29.5,28.88,28.88,9900,3.60841500137097,3.60841500137097,3.53257712676589,3.53257712676589,80935.8125074415,0.0,1.0
1997-02-14,29.12,29.75,29.0,29.25,45700,3.56193372338721,3.63899478951818,3.54725542507655,3.57783521322376,373612.791069704,0.0,1.0
1997-02-18,28.25,29.75,28.25,29.75,27000,3.45551606063491,3.63899478951818,3.45551606063491,3.63899478951818,220734.034111204,0.0,1.0
1997-02-19,26.88,28.12,26.88,27.88,11500,3.28793882158819,3.43961457079836,3.28793882158819,3.41025797417704,94016.3478621796,0.0,1.0
1997-02-20,26.75,27.25,25.5,27.25,63200,3.27203733175164,3.33319690804607,3.11913839101558,3.33319690804607,516681.146512152,0.0,1.0
1997-02-21,26.25,26.75,26.0,26.62,32900,3.21087775545722,3.27203733175164,3.18029796731001,3.25613584191509,268968.5082318,0.0,1.0
1997-02-24,26.25,27.12,26.0,26.75,11100,3.21087775545722,3.31729541820952,3.18029796731001,3.27203733175164,90746.214023495,0.0,1.0
1997-02-25,26.62,27.12,26.25,27.12,37800,3.25613584191509,3.31729541820952,3.21087775545722,3.31729541820952,309027.647755686,0.0,1.0
1997-02-26,26.88,27.25,26.5,26.5,13600,3.28793882158819,3.33319690804607,3.24145754360443,3.24145754360443,111184.550515273,0.0,1.0
1997-02-27,26.38,26.75,26.25,26.5,39300,3.22677924529377,3.27203733175164,3.21087775545722,3.24145754360443,321290.649650752,0.0,1.0
1997-02-28,26.38,27.25,26.38,26.38,3700,3.22677924529377,3.33319690804607,3.22677924529377,3.22677924529377,30248.7380078317,0.0,1.0
1997-03-03,26.38,26.5,26.38,26.38,12900,3.22677924529377,3.24145754360443,3.22677924529377,3.22677924529377,105461.816297575,0.0,1.0
1997-03-04,26.38,27.25,26.25,27.25,14500,3.22677924529377,3.33319690804607,3.21087775545722,3.33319690804607,118542.351652313,0.0,1.0
1997-03-05,27.0,27.0,26.25,26.25,16800,3.30261711989885,3.30261711989885,3.21087775545722,3.21087775545722,137345.621224749,0.0,1.0
1997-03-06,27.75,27.75,26.25,26.25,40500,3.39435648434049,3.39435648434049,3.21087775545722,3.21087775545722,331101.051166806,0.0,1.0
1997-03-07,27.75,27.75,27.0,27.0,6000,3.39435648434049,3.39435648434049,3.30261711989885,3.30261711989885,49052.0075802675,0.0,1.0
1997-03-10,26.75,27.75,26.75,27.75,49200,3.27203733175164,3.39435648434049,3.27203733175164,3.39435648434049,402226.462158194,0.0,1.0
1997-03-11,27.0,27.38,26.88,27.25,89900,3.30261711989885,3.34909839788262,3.28793882158819,3.33319690804607,734962.580244343,0.0,1.0
1997-03-12,26.75,27.38,26.75,26.75,2900,3.27203733175164,3.34909839788262,3.27203733175164,3.27203733175164,23708.4703304627,0.0,1.0
1997-03-13,26.38,27.0,26.38,26.75,1700,3.22677924529377,3.30261711989885,3.22677924529377,3.27203733175164,13898.0688144091,0.0,1.0
1997-03-14,26.5,26.5,26.38,26.38,14600,3.24145754360443,3.24145754360443,3.22677924529377,3.22677924529377,119359.885111984,0.0,1.0
1997-03-17,25.62,26.5,25.62,26.38,14100,3.13381668932625,3.24145754360443,3.13381668932625,3.22677924529377,115272.217813629,0.0,1.0
1997-03-18,25.38,26.25,25.38,25.62,26900,3.10446009270492,3.21087775545722,3.10446009270492,3.13381668932625,219916.500651533,0.0,1.0
1997-03-19,25.0,25.38,25.0,25.38,10700,3.05797881472116,3.10446009270492,3.05797881472116,3.10446009270492,87476.0801848105,0.0,1.0
1997-03-20,25.0,25.25,25.0,25.12,8300,3.05797881472116,3.08855860286837,3.05797881472116,3.07265711303182,67855.2771527035,0.0,1.0
1997-03-21,25.75,25.75,25.0,25.62,4000,3.1497181791628,3.1497181791628,3.05797881472116,3.13381668932625,32701.338386845,0.0,1.0
1997-03-24,25.0,25.75,25.0,25.0,16200,3.05797881472116,3.1497181791628,3.05797881472116,3.05797881472116,132440.420466722,0.0,1.0
1997-03-25,25.0,25.5,25.0,25.5,25200,3.05797881472116,3.11913839101558,3.05797881472116,3.11913839101558,206018.431837124,0.0,1.0
1997-03-26,24.75,25.25,24.75,25.0,15900,3.02739902657395,3.08855860286837,3.02739902657395,3.05797881472116,129987.820087709,0.0,1.0
1997-03-27,24.75,25.5,24.75,24.75,1200,3.02739902657395,3.11913839101558,3.02739902657395,3.02739902657395,9810.40151605351,0.0,1.0
1997-03-31,25.0,25.0,24.5,24.75,20500,3.05797881472116,3.05797881472116,2.99681923842674,3.02739902657395,167594.359232581,0.0,1.0
1997-04-01,24.5,25.0,24.5,24.5,26000,2.99681923842674,3.05797881472116,2.99681923842674,2.99681923842674,212558.699514493,0.0,1.0
1997-04-02,24.5,25.0,24.5,24.62,13300,2.99681923842674,3.05797881472116,2.99681923842674,3.0114975367374,108731.95013626,0.0,1.0
1997-04-03,24.5,24.5,24.5,24.5,3500,2.99681923842674,2.99681923842674,2.99681923842674,2.99681923842674,28613.6710884894,0.0,1.0
1997-04-04,25.25,25.5,24.5,24.5,13100,3.08855860286837,3.11913839101558,2.99681923842674,2.99681923842674,107096.883216918,0.0,1.0
1997-04-07,26.0,26.0,25.0,25.0,3100,3.18029796731001,3.18029796731001,3.05797881472116,3.05797881472116,25343.5372498049,0.0,1.0
1997-04-08,25.75,25.75,25.0,25.0,700,3.1497181791628,3.1497181791628,3.05797881472116,3.05797881472116,5722.73421769787,0.0,1.0
1997-04-09,26.0,26.0,25.12,25.5,5300,3.18029796731001,3.18029796731001,3.07265711303182,3.11913839101558,43329.2733625696,0.0,1.0
1997-04-10,27.0,27.0,25.38,25.38,9800,3.30261711989885,3.30261711989885,3.10446009270492,3.10446009270492,80118.2790477704,0.0,1.0
1997-04-11,26.25,27.0,26.25,26.62,7100,3.21087775545722,3.30261711989885,3.21087775545722,3.25613584191509,58044.8756366499,0.0,1.0
1997-04-14,26.25,27.0,26.0,26.25,11400,3.21087775545722,3.30261711989885,3.18029796731001,3.21087775545722,93198.8144025083,0.0,1.0
1997-04-15,27.0,27.0,27.0,27.0,700,3.30261711989885,3.30261711989885,3.30261711989885,3.30261711989885,5722.73421769789,0.0,1.0
1997-04-16,28.0,28.25,26.25,26.25,16900,3.4249362724877,3.45551606063491,3.21087775545722,3.21087775545722,138163.15468442,0.0,1.0
1997-04-17,27.5,28.5,27.5,28.5,13400,3.36377669619328,3.48609584878212,3.36377669619328,3.48609584878212,109549.483595931,0.0,1.0
1997-04-18,27.5,28.5,27.5,28.12,25000,3.36377669619328,3.48609584878212,3.36377669619328,3.43961457079836,204383.364917781,0.0,1.0
1997-04-21,27.5,27.5,27.5,27.5,2400,3.36377669619328,3.36377669619328,3.36377669619328,3.36377669619328,19620.803032107,0.0,1.0
1997-04-22,27.25,27.5,27.0,27.5,16000,3.33319690804607,3.36377669619328,3.30261711989885,3.36377669619328,130805.35354738,0.0,1.0
1997-04-23,27.25,27.25,26.25,26.75,12600,3.33319690804607,3.33319690804607,3.21087775545722,3.27203733175164,103009.215918562,0.0,1.0
1997-04-24,25.38,27.0,24.25,26.25,135300,3.10446009270492,3.30261711989885,2.96623945027953,3.21087775545722,1106122.77093503,0.0,1.0
1997-04-25,26.5,26.5,25.44,25.5,11000,3.24145754360443,3.24145754360443,3.11179924186025,3.11913839101558,89928.6805638239,0.0,1.0
1997-04-28,25.62,26.5,25.62,25.62,18000,3.13381668932625,3.24145754360443,3.13381668932625,3.13381668932625,147156.022740802,0.0,1.0
1997-04-29,25.62,26.44,25.62,26.44,800,3.13381668932625,3.2341183944491,3.13381668932625,3.2341183944491,6540.267677369,0.0,1.0
1997-04-30,26.5,26.5,25.62,25.62,3300,3.24145754360443,3.24145754360443,3.13381668932625,3.13381668932625,26978.6041691472,0.0,1.0
1997-05-01,25.62,26.5,25.62,25.62,8300,3.13381668932625,3.24145754360443,3.13381668932625,3.13381668932625,67855.2771527034,0.0,1.0
1997-05-02,26.75,27.12,26.38,26.5,49500,3.27203733175164,3.31729541820952,3.22677924529377,3.24145754360443,404679.062537208,0.0,1.0
1997-05-05,27.5,27.5,26.5,26.75,3400,3.36377669619328,3.36377669619328,3.24145754360443,3.27203733175164,27796.1376288183,0.0,1.0
1997-05-06,27.0,27.5,26.5,27.0,27400,3.30261711989885,3.36377669619328,3.24145754360443,3.30261711989885,224004.167949889,0.0,1.0
1997-05-07,27.0,27.38,26.5,26.5,54300,3.30261711989885,3.34909839788262,3.24145754360443,3.24145754360443,443920.668601422,0.0,1.0
1997-05-08,27.75,27.75,26.5,26.5,38100,3.39435648434049,3.39435648434049,3.24145754360443,3.24145754360443,311480.248134699,0.0,1.0
1997-05-09,28.0,28.0,27.25,27.25,40200,3.4249362724877,3.4249362724877,3.33319690804607,3.33319690804607,328648.450787793,0.0,1.0
1997-05-12,28.75,29.0,27.38,27.75,13900,3.51667563692934,3.54725542507655,3.34909839788262,3.39435648434049,113637.150894286,0.0,1.0
1997-05-13,28.12,29.0,28.12,28.75,4400,3.43961457079836,3.54725542507655,3.43961457079836,3.51667563692934,35971.4722255296,0.0,1.0
1997-05-14,28.12,29.0,28.12,28.12,3400,3.43961457079836,3.54725542507655,3.43961457079836,3.43961457079836,27796.1376288183,0.0,1.0
1997-05-15,29.0,29.0,28.12,29.0,400,3.54725542507655,3.54725542507655,3.43961457079836,3.54725542507655,3270.1338386845,0.0,1.0
1997-05-16,28.12,28.12,28.12,28.12,800,3.43961457079836,3.43961457079836,3.43961457079836,3.43961457079836,6540.26767736901,0.0,1.0
1997-05-19,29.0,29.0,28.12,28.12,51000,3.54725542507655,3.54725542507655,3.43961457079836,3.43961457079836,416942.064432274,0.0,1.0
1997-05-20,28.12,29.0,28.12,29.0,400,3.43961457079836,3.54725542507655,3.43961457079836,3.54725542507655,3270.13383868451,0.0,1.0
1997-05-21,28.25,29.0,28.12,29.0,15700,3.45551606063491,3.54725542507655,3.43961457079836,3.54725542507655,128352.753168367,0.0,1.0
1997-05-22,28.12,29.0,28.12,28.56,11200,3.43961457079836,3.54725542507655,3.43961457079836,3.49343499793745,91563.7474831662,0.0,1.0
1997-05-23,28.12,28.12,28.12,28.12,1300,3.43961457079836,3.43961457079836,3.43961457079836,3.43961457079836,10627.9349757246,0.0,1.0
1997-05-27,28.88,29.0,28.12,28.12,19500,3.53257712676589,3.54725542507655,3.43961457079836,3.43961457079836,159419.024635869,0.0,1.0
1997-05-28,28.44,28.88,28.0,28.88,5500,3.47875669962679,3.53257712676589,3.4249362724877,3.53257712676589,44964.340281912,0.0,1.0
1997-05-29,28.0,28.0,28.0,28.0,500,3.4249362724877,3.4249362724877,3.4249362724877,3.4249362724877,4087.66729835563,0.0,1.0
1997-05-30,28.0,28.0,28.0,28.0,700,3.4249362724877,3.4249362724877,3.4249362724877,3.4249362724877,5722.73421769788,0.0,1.0
1997-06-02,28.75,28.75,28.0,28.0,27100,3.51667563692934,3.51667563692934,3.4249362724877,3.4249362724877,221551.567570875,0.0,1.0
1997-06-03,28.0,28.75,28.0,28.0,2600,3.4249362724877,3.51667563692934,3.4249362724877,3.4249362724877,21255.8699514493,0.0,1.0
1997-06-04,28.0,28.75,28.0,28.0,3300,3.4249362724877,3.51667563692934,3.4249362724877,3.4249362724877,26978.6041691472,0.0,1.0
1997-06-05,28.25,28.75,28.12,28.12,53400,3.45551606063491,3.51667563692934,3.43961457079836,3.43961457079836,436562.867464382,0.0,1.0
1997-06-06,27.25,28.38,27.12,28.38,6400,3.33319690804607,3.47141755047146,3.31729541820952,3.47141755047146,52322.141418952,0.0,1.0
1997-06-09,27.62,28.0,27.25,28.0,7400,3.37845499450394,3.4249362724877,3.33319690804607,3.4249362724877,60497.4760156633,0.0,1.0
1997-06-10,27.62,27.62,27.25,27.25,6000,3.37845499450394,3.37845499450394,3.33319690804607,3.33319690804607,49052.0075802675,0.0,1.0
1997-06-11,27.25,28.0,27.25,27.25,1600,3.33319690804607,3.4249362724877,3.33319690804607,3.33319690804607,13080.535354738,0.0,1.0
1997-06-12,27.5,28.12,27.25,27.56,243800,3.36377669619328,3.43961457079836,3.33319690804607,3.37111584534861,1993146.5746782,0.0,1.0
1997-06-13,28.12,28.12,27.5,28.12,10200,3.43961457079836,3.43961457079836,3.36377669619328,3.43961457079836,83388.4128864549,0.0,1.0
1997-06-16,27.5,28.12,27.5,27.5,5900,3.36377669619328,3.43961457079836,3.36377669619328,3.36377669619328,48234.4741205964,0.0,1.0
1997-06-17,27.5,28.5,27.5,28.12,27500,3.36377669619328,3.48609584878212,3.36377669619328,3.43961457079836,224821.701409559,0.0,1.0
1997-06-18,27.5,27.5,27.5,27.5,0,3.36377669619328,3.36377669619328,3.36377669619328,3.36377669619328,0,0.0,1.0
1997-06-19,29.0,29.88,27.5,27.75,26700,3.54725542507655,3.65489627935473,3.36377669619328,3.39435648434049,218281.43373219,0.0,1.0
1997-06-20,29.0,30.0,29.0,29.94,4800,3.54725542507655,3.66957457766539,3.54725542507655,3.66223542851006,39241.606064214,0.0,1.0
1997-06-23,30.0,30.0,29.0,29.0,12600,3.66957457766539,3.66957457766539,3.54725542507655,3.54725542507655,103009.215918562,0.0,1.0
1997-06-24,29.44,30.0,29.44,30.0,27000,3.60107585221564,3.66957457766539,3.60107585221564,3.66957457766539,220734.034111204,0.0,1.0
1997-06-25,30.0,30.62,29.69,29.69,12200,3.66957457766539,3.74541245227048,3.63165564036285,3.63165564036285,99739.0820798775,0.0,1.0
1997-06-26,30.12,31.0,30.12,30.38,21400,3.68425287597606,3.79189373025424,3.68425287597606,3.71605585564915,174952.160369621,0.0,1.0
1997-06-27,30.5,30.5,30.12,30.12,32700,3.73073415395982,3.73073415395982,3.68425287597606,3.68425287597606,267333.441312458,0.0,1.0
1997-06-30,30.12,30.75,30.12,30.12,4700,3.68425287597606,3.76131394210703,3.68425287597606,3.68425287597606,38424.0726045429,0.0,1.0
1997-07-01,31.0,31.0,30.12,30.75,1800,3.79189373025424,3.79189373025424,3.68425287597606,3.76131394210703,14715.6022740803,0.0,1.0
1997-07-02,31.75,31.75,30.12,30.25,8400,3.88363309469587,3.88363309469587,3.68425287597606,3.70015436581261,68672.8106123747,0.0,1.0
1997-07-03,31.12,31.75,31.12,31.75,1300,3.8065720285649,3.88363309469587,3.8065720285649,3.88363309469587,10627.9349757246,0.0,1.0
1997-07-07,32.0,32.0,31.12,31.12,4900,3.91421288284309,3.91421288284309,3.8065720285649,3.8065720285649,40059.1395238851,0.0,1.0
1997-07-08,32.38,32.38,31.38,32.0,7800,3.96069416082685,3.96069416082685,3.838375008238,3.91421288284309,63767.6098543478,0.0,1.0
1997-07-09,31.75,32.38,31.75,32.12,59000,3.88363309469587,3.96069416082685,3.88363309469587,3.92889118115375,482344.741205965,0.0,1.0
1997-07-10,31.75,31.75,31.75,31.75,1200,3.88363309469587,3.88363309469587,3.88363309469587,3.88363309469587,9810.40151605352,0.0,1.0
1997-07-11,31.75,31.75,31.75,31.75,0,3.88363309469587,3.88363309469587,3.88363309469587,3.88363309469587,0,0.0,1.0
1997-07-14,31.75,31.75,31.75,31.75,500,3.88363309469587,3.88363309469587,3.88363309469587,3.88363309469587,4087.66729835564,0.0,1.0
1997-07-15,32.62,32.62,31.75,31.75,7000,3.99005075744817,3.99005075744817,3.88363309469587,3.88363309469587,57227.3421769788,0.0,1.0
1997-07-16,34.38,34.5,32.12,32.62,34300,4.20533246600454,4.2200107643152,3.92889118115375,3.99005075744817,280413.976667196,0.0,1.0
1997-07-17,34.0,34.38,34.0,34.0,2000,4.15885118802078,4.20533246600454,4.15885118802078,4.15885118802078,16350.6691934225,0.0,1.0
1997-07-18,34.88,36.0,34.0,34.62,31700,4.26649204229896,4.40348949319847,4.15885118802078,4.23468906262586,259158.106715747,0.0,1.0
1997-07-21,34.88,35.25,34.88,34.88,7100,4.26649204229896,4.31175012875684,4.26649204229896,4.26649204229896,58044.87563665,0.0,1.0
1997-07-22,34.38,34.88,33.38,34.88,25500,4.20533246600454,4.26649204229896,4.08301331341569,4.26649204229896,208471.032216137,0.0,1.0
1997-07-23,33.75,34.38,33.5,33.5,4000,4.12827139987357,4.20533246600454,4.09769161172636,4.09769161172636,32701.338386845,0.0,1.0
1997-07-24,34.0,34.0,33.5,33.5,7100,4.15885118802078,4.15885118802078,4.09769161172636,4.09769161172636,58044.8756366499,0.0,1.0
1997-07-25,34.0,34.0,33.5,33.5,14200,4.15885118802078,4.15885118802078,4.09769161172636,4.09769161172636,116089.7512733,0.0,1.0
1997-07-28,33.5,33.75,33.5,33.75,5700,4.09769161172636,4.12827139987357,4.09769161172636,4.12827139987357,46599.4072012541,0.0,1.0
1997-07-29,33.5,33.5,33.5,33.5,1800,4.09769161172636,4.09769161172636,4.09769161172636,4.09769161172636,14715.6022740803,0.0,1.0
1997-07-30,33.5,34.0,33.5,34.0,1600,4.09769161172636,4.15885118802078,4.09769161172636,4.15885118802078,13080.535354738,0.0,1.0
1997-07-31,33.5,34.0,33.5,33.75,11900,4.09769161172636,4.15885118802078,4.09769161172636,4.12827139987357,97286.4817008639,0.0,1.0
1997-08-01,34.0,34.0,34.0,34.0,2600,4.15885118802078,4.15885118802078,4.15885118802078,4.15885118802078,21255.8699514493,0.0,1.0
1997-08-04,33.62,33.75,33.5,33.5,7800,4.11236991003702,4.12827139987357,4.09769161172636,4.09769161172636,63767.6098543478,0.0,1.0
1997-08-05,33.5,33.5,33.5,33.5,1300,4.09769161172636,4.09769161172636,4.09769161172636,4.09769161172636,10627.9349757246,0.0,1.0
1997-08-06,33.5,33.5,33.5,33.5,300,4.09769161172636,4.09769161172636,4.09769161172636,4.09769161172636,2452.60037901338,0.0,1.0
1997-08-07,33.5,33.5,33.5,33.5,100,4.09769161172636,4.09769161172636,4.09769161172636,4.09769161172636,817.533459671125,0.0,1.0
1997-08-08,33.38,34.0,33.38,33.5,97800,4.08301331341569,4.15885118802078,4.08301331341569,4.09769161172636,799547.723558362,0.0,1.0
1997-08-11,33.0,33.5,33.0,33.5,50200,4.03653203543193,4.09769161172636,4.03653203543193,4.09769161172636,410401.796754906,0.0,1.0
1997-08-12,33.0,34.0,33.0,33.0,89600,4.03653203543193,4.15885118802078,4.03653203543193,4.03653203543193,732509.979865329,0.0,1.0
1997-08-13,33.0,33.5,33.0,33.0,2600,4.03653203543193,4.09769161172636,4.03653203543193,4.03653203543193,21255.8699514493,0.0,1.0
1997-08-14,33.0,33.0,33.0,33.0,0,4.03653203543193,4.03653203543193,4.03653203543193,4.03653203543193,0,0.0,1.0
1997-08-15,33.5,33.5,33.5,33.5,3700,4.09769161172636,4.09769161172636,4.09769161172636,4.09769161172636,30248.7380078316,0.0,1.0
1997-08-18,33.5,33.5,33.0,33.0,11200,4.09769161172636,4.09769161172636,4.03653203543193,4.03653203543193,91563.747483166,0.0,1.0
1997-08-19,33.0,33.62,33.0,33.5,2200,4.03653203543193,4.11236991003702,4.03653203543193,4.09769161172636,17985.7361127648,0.0,1.0
1997-08-20,33.88,33.88,33.0,33.0,2500,4.14417288971012,4.14417288971012,4.03653203543193,4.03653203543193,20438.3364917781,0.0,1.0
1997-08-21,34.0,34.0,33.5,33.5,800,4.15885118802078,4.15885118802078,4.09769161172636,4.09769161172636,6540.26767736901,0.0,1.0
1997-08-22,34.0,34.0,33.0,33.0,600,4.15885118802078,4.15885118802078,4.03653203543193,4.03653203543193,4905.20075802676,0.0,1.0
1997-08-25,34.0,34.0,34.0,34.0,0,4.15885118802078,4.15885118802078,4.15885118802078,4.15885118802078,0,0.0,1.0
1997-08-26,34.0,34.0,34.0,34.0,0,4.15885118802078,4.15885118802078,4.15885118802078,4.15885118802078,0,0.0,1.0
1997-08-27,33.0,34.0,33.0,34.0,500,4.03653203543193,4.15885118802078,4.03653203543193,4.15885118802078,4087.66729835563,0.0,1.0
1997-08-28,33.25,33.25,33.25,33.25,100,4.06711182357914,4.06711182357914,4.06711182357914,4.06711182357914,817.533459671127,0.0,1.0
1997-08-29,34.0,34.0,33.0,33.0,1100,4.15885118802078,4.15885118802078,4.03653203543193,4.03653203543193,8992.86805638239,0.0,1.0
1997-09-02,33.62,34.0,33.0,34.0,1700,4.11236991003702,4.15885118802078,4.03653203543193,4.15885118802078,13898.0688144091,0.0,1.0
1997-09-03,33.5,33.5,33.25,33.25,3600,4.09769161172636,4.09769161172636,4.06711182357914,4.06711182357914,29431.2045481605,0.0,1.0
1997-09-04,33.5,33.62,33.44,33.62,7400,4.09769161172636,4.11236991003702,4.09035246257103,4.11236991003702,60497.4760156633,0.0,1.0
1997-09-05,33.25,33.25,33.25,33.25,400,4.06711182357914,4.06711182357914,4.06711182357914,4.06711182357914,3270.13383868451,0.0,1.0
1997-09-08,33.5,34.0,33.5,34.0,500,4.09769161172636,4.15885118802078,4.09769161172636,4.15885118802078,4087.66729835563,0.0,1.0
1997-09-09,33.75,33.75,33.5,33.5,1500,4.12827139987357,4.12827139987357,4.09769161172636,4.09769161172636,12263.0018950669,0.0,1.0
1997-09-10,34.0,34.12,33.75,33.75,3200,4.15885118802078,4.17352948633144,4.12827139987357,4.12827139987357,26161.070709476,0.0,1.0
1997-09-11,34.25,34.25,33.75,33.75,1600,4.18943097616799,4.18943097616799,4.12827139987357,4.12827139987357,13080.535354738,0.0,1.0
1997-09-12,36.62,37.0,35.0,35.25,959000,4.47932736780356,4.52580864578732,4.28117034060963,4.31175012875684,7840145.87824609,0.0,1.0
1997-09-15,36.12,36.62,36.0,36.0,105200,4.41816779150913,4.47932736780356,4.40348949319847,4.40348949319847,860045.199574025,0.0,1.0
1997-09-16,36.5,36.5,36.0,36.0,114300,4.4646490694929,4.4646490694929,4.40348949319847,4.40348949319847,934440.744404096,0.0,1.0
1997-09-17,36.5,36.5,36.0,36.0,38400,4.4646490694929,4.4646490694929,4.40348949319847,4.40348949319847,313932.848513712,0.0,1.0
1997-09-18,36.44,36.5,36.0,36.25,18800,4.45730992033756,4.4646490694929,4.40348949319847,4.43406928134568,153696.290418172,0.0,1.0
1997-09-19,36.75,37.0,36.25,36.5,61600,4.49522885764011,4.52580864578732,4.43406928134568,4.4646490694929,503600.611157413,0.0,1.0
1997-09-22,37.25,37.62,36.75,36.94,30200,4.55638843393453,4.6016465203924,4.49522885764011,4.51846949663199,246895.10482068,0.0,1.0
1997-09-23,38.0,38.25,37.25,37.25,44600,4.64812779837616,4.67870758652338,4.55638843393453,4.55638843393453,364619.923013323,0.0,1.0
1997-09-24,37.38,38.0,37.38,38.0,7200,4.57228992377108,4.64812779837616,4.57228992377108,4.64812779837616,58862.4090963211,0.0,1.0
1997-09-25,37.38,37.75,37.38,37.75,16300,4.57228992377108,4.61754801022895,4.57228992377108,4.61754801022895,133257.953926394,0.0,1.0
1997-09-26,37.25,37.38,36.5,37.38,62600,4.55638843393453,4.57228992377108,4.4646490694929,4.57228992377108,511775.945754125,0.0,1.0
1997-09-29,37.0,37.25,36.88,37.25,21000,4.52580864578732,4.55638843393453,4.51113034747666,4.55638843393453,171682.026530936,0.0,1.0
1997-09-30,37.12,37.12,36.88,36.88,107700,4.54048694409798,4.54048694409798,4.51113034747666,4.51113034747666,880483.536065803,0.0,1.0
1997-10-01,37.12,37.12,37.0,37.12,14600,4.54048694409798,4.54048694409798,4.52580864578732,4.54048694409798,119359.885111984,0.0,1.0
1997-10-02,35.38,36.0,34.75,36.0,259200,4.32765161859339,4.40348949319847,4.25059055246241,4.40348949319847,2119046.72746756,0.0,1.0
1997-10-03,35.5,36.0,35.0,36.0,131000,4.34232991690405,4.40348949319847,4.28117034060963,4.40348949319847,1070968.83216917,0.0,1.0
1997-10-06,34.75,35.75,34.75,35.0,15000,4.25059055246241,4.37290970505126,4.25059055246241,4.28117034060963,122630.018950669,0.0,1.0
1997-10-07,35.25,35.25,34.5,34.62,15000,4.31175012875684,4.31175012875684,4.2200107643152,4.23468906262586,122630.018950669,0.0,1.0
1997-10-08,33.5,34.88,33.5,34.75,148000,4.09769161172636,4.26649204229896,4.09769161172636,4.25059055246241,1209949.52031327,0.0,1.0
1997-10-09,33.5,33.62,33.5,33.62,29000,4.09769161172636,4.11236991003702,4.09769161172636,4.11236991003702,237084.703304626,0.0,1.0
1997-10-10,34.25,34.25,33.5,33.5,2400,4.18943097616799,4.18943097616799,4.09769161172636,4.09769161172636,19620.803032107,0.0,1.0
1997-10-13,33.5,34.5,33.5,34.5,27600,4.09769161172636,4.2200107643152,4.09769161172636,4.2200107643152,225639.234869231,0.0,1.0
1997-10-14,33.94,33.94,33.5,33.5,17300,4.15151203886545,4.15151203886545,4.09769161172636,4.09769161172636,141433.288523105,0.0,1.0
1997-10-15,34.19,34.19,33.5,33.5,4700,4.18209182701266,4.18209182701266,4.09769161172636,4.09769161172636,38424.0726045429,0.0,1.0
1997-10-16,33.5,34.19,33.5,34.19,3300,4.09769161172636,4.18209182701266,4.09769161172636,4.18209182701266,26978.6041691471,0.0,1.0
1997-10-17,33.69,33.94,33.5,33.5,88700,4.12093225071824,4.15151203886545,4.09769161172636,4.09769161172636,725152.178728288,0.0,1.0
1997-10-20,33.5,33.94,33.5,33.94,21400,4.09769161172636,4.15151203886545,4.09769161172636,4.15151203886545,174952.160369621,0.0,1.0
1997-10-21,30.0,33.75,30.0,33.75,384300,3.66957457766539,4.12827139987357,3.66957457766539,4.12827139987357,3141781.08551614,0.0,1.0
1997-10-22,32.12,32.88,30.0,30.75,359000,3.92889118115375,4.02185373712127,3.66957457766539,3.76131394210703,2934945.12021934,0.0,1.0
1997-10-23,30.25,31.0,29.88,31.0,288400,3.70015436581261,3.79189373025424,3.65489627935473,3.79189373025424,2357766.49769152,0.0,1.0
1997-10-24,29.88,30.88,29.88,29.88,41300,3.65489627935473,3.77721543194358,3.65489627935473,3.65489627935473,337641.318844175,0.0,1.0
1997-10-27,29.38,30.12,28.38,29.88,51000,3.59373670306031,3.68425287597606,3.47141755047146,3.65489627935473,416942.064432274,0.0,1.0
1997-10-28,29.5,29.5,28.5,28.5,139600,3.60841500137097,3.60841500137097,3.48609584878212,3.48609584878212,1141276.70970089,0.0,1.0
1997-10-29,30.0,30.5,29.62,29.62,33900,3.66957457766539,3.73073415395982,3.62309329968163,3.62309329968163,277143.842828512,0.0,1.0
1997-10-30,30.44,30.5,29.62,30.5,4900,3.72339500480449,3.73073415395982,3.62309329968163,3.73073415395982,40059.1395238851,0.0,1.0
1997-10-31,30.5,31.0,29.75,30.44,6300,3.73073415395982,3.79189373025424,3.63899478951818,3.72339500480449,51504.6079592809,0.0,1.0
1997-11-03,31.0,31.0,31.0,31.0,900,3.79189373025424,3.79189373025424,3.79189373025424,3.79189373025424,7357.80113704013,0.0,1.0
1997-11-04,31.5,31.62,30.5,30.5,9600,3.85305330654866,3.86773160485932,3.73073415395982,3.73073415395982,78483.2121284282,0.0,1.0
1997-11-05,31.75,31.75,31.5,31.5,1400,3.88363309469587,3.88363309469587,3.85305330654866,3.85305330654866,11445.4684353958,0.0,1.0
1997-11-06,31.38,31.5,31.0,31.5,23700,3.838375008238,3.85305330654866,3.79189373025424,3.85305330654866,193755.429942057,0.0,1.0
1997-11-07,31.25,31.75,31.0,31.0,2000,3.82247351840145,3.88363309469587,3.79189373025424,3.79189373025424,16350.6691934225,0.0,1.0
1997-11-10,31.12,31.75,31.0,31.75,3200,3.8065720285649,3.88363309469587,3.79189373025424,3.88363309469587,26161.070709476,0.0,1.0
1997-11-11,31.75,31.75,31.0,31.0,11800,3.88363309469587,3.88363309469587,3.79189373025424,3.79189373025424,96468.948241193,0.0,1.0
1997-11-12,31.12,31.5,30.75,31.5,45300,3.8065720285649,3.85305330654866,3.76131394210703,3.85305330654866,370342.65723102,0.0,1.0
1997-11-13,31.0,31.75,31.0,31.75,1700,3.79189373025424,3.88363309469587,3.79189373025424,3.88363309469587,13898.0688144091,0.0,1.0
1997-11-14,31.0,31.12,31.0,31.0,48500,3.79189373025424,3.8065720285649,3.79189373025424,3.79189373025424,396503.727940496,0.0,1.0
1997-11-17,31.0,31.75,31.0,31.0,1400,3.79189373025424,3.88363309469587,3.79189373025424,3.79189373025424,11445.4684353958,0.0,1.0
1997-11-18,31.5,31.75,31.25,31.25,63800,3.85305330654866,3.88363309469587,3.82247351840145,3.82247351840145,521586.347270179,0.0,1.0
1997-11-19,31.75,31.75,31.0,31.0,21800,3.88363309469587,3.88363309469587,3.79189373025424,3.79189373025424,178222.294208306,0.0,1.0
1997-11-20,31.25,31.75,31.25,31.75,3700,3.82247351840145,3.88363309469587,3.82247351840145,3.88363309469587,30248.7380078317,0.0,1.0
1997-11-21,31.25,31.75,31.25,31.5,10100,3.82247351840145,3.88363309469587,3.82247351840145,3.85305330654866,82570.8794267838,0.0,1.0
1997-11-24,31.25,31.75,31.25,31.5,120900,3.82247351840145,3.88363309469587,3.82247351840145,3.85305330654866,988397.952742392,0.0,1.0
1997-11-25,31.75,31.75,31.25,31.25,17600,3.88363309469587,3.88363309469587,3.82247351840145,3.82247351840145,143885.888902118,0.0,1.0
1997-11-26,31.56,31.75,31.38,31.62,71600,3.86039245570399,3.88363309469587,3.838375008238,3.86773160485932,585353.957124527,0.0,1.0
1997-11-28,32.0,32.0,32.0,32.0,1000,3.91421288284309,3.91421288284309,3.91421288284309,3.91421288284309,8175.33459671125,0.0,1.0
1997-12-01,32.25,32.25,31.25,31.25,4000,3.9447926709903,3.9447926709903,3.82247351840145,3.82247351840145,32701.338386845,0.0,1.0
1997-12-02,32.12,32.12,31.25,31.25,99300,3.92889118115375,3.92889118115375,3.82247351840145,3.82247351840145,811810.725453428,0.0,1.0
1997-12-03,32.0,32.0,31.25,31.25,11300,3.91421288284309,3.91421288284309,3.82247351840145,3.82247351840145,92381.2809428372,0.0,1.0
1997-12-04,32.0,32.25,31.75,31.75,2500,3.91421288284309,3.9447926709903,3.88363309469587,3.88363309469587,20438.3364917781,0.0,1.0
1997-12-05,32.12,32.12,31.75,31.75,1700,3.92889118115375,3.92889118115375,3.88363309469587,3.88363309469587,13898.0688144091,0.0,1.0
1997-12-08,32.25,32.25,31.75,32.06,95800,3.9447926709903,3.9447926709903,3.88363309469587,3.92155203199842,783197.054364938,0.0,1.0
1997-12-09,31.38,31.88,31.38,31.75,8300,3.838375008238,3.89953458453242,3.838375008238,3.88363309469587,67855.2771527035,0.0,1.0
1997-12-10,30.25,31.62,30.25,31.62,28700,3.70015436581261,3.86773160485932,3.70015436581261,3.86773160485932,234632.102925613,0.0,1.0
1997-12-11,29.25,29.38,29.25,29.25,49200,3.57783521322376,3.59373670306031,3.57783521322376,3.57783521322376,402226.462158194,0.0,1.0
1997-12-12,29.12,29.38,29.12,29.25,64800,3.56193372338721,3.59373670306031,3.56193372338721,3.57783521322376,529761.681866889,0.0,1.0
1997-12-15,28.75,29.12,28.75,29.12,36100,3.51667563692934,3.56193372338721,3.51667563692934,3.56193372338721,295129.578941276,0.0,1.0
1997-12-16,28.62,29.5,28.5,28.75,188200,3.50077414709279,3.60841500137097,3.48609584878212,3.51667563692934,1538597.97110106,0.0,1.0
1997-12-17,29.5,29.5,28.5,28.5,10500,3.60841500137097,3.60841500137097,3.48609584878212,3.48609584878212,85841.0132654682,0.0,1.0
1997-12-18,28.75,29.25,28.75,29.06,17500,3.51667563692934,3.57783521322376,3.51667563692934,3.55459457423188,143068.355442447,0.0,1.0
1997-12-19,28.75,29.5,28.5,29.5,37600,3.51667563692934,3.60841500137097,3.48609584878212,3.60841500137097,307392.580836343,0.0,1.0
1997-12-22,29.0,29.5,28.75,29.5,3600,3.54725542507655,3.60841500137097,3.51667563692934,3.60841500137097,29431.2045481605,0.0,1.0
1997-12-23,28.75,29.0,28.75,28.75,4100,3.51667563692934,3.54725542507655,3.51667563692934,3.51667563692934,33518.8718465161,0.0,1.0
1997-12-24,28.75,28.75,28.75,28.75,6500,3.51667563692934,3.51667563692934,3.51667563692934,3.51667563692934,53139.6748786231,0.0,1.0
1997-12-26,28.88,29.5,28.88,29.5,700,3.53257712676589,3.60841500137097,3.53257712676589,3.60841500137097,5722.73421769787,0.0,1.0
1997-12-29,29.12,29.12,28.75,29.12,23900,3.56193372338721,3.56193372338721,3.51667563692934,3.56193372338721,195390.496861399,0.0,1.0
1997-12-30,29.0,29.5,29.0,29.5,1500,3.54725542507655,3.60841500137097,3.54725542507655,3.60841500137097,12263.0018950669,0.0,1.0
1997-12-31,29.75,29.88,28.75,29.88,12600,3.63899478951818,3.65489627935473,3.51667563692934,3.65489627935473,103009.215918562,0.0,1.0
1998-01-02,29.25,29.25,28.75,28.75,500,3.57783521322376,3.57783521322376,3.51667563692934,3.51667563692934,4087.66729835563,0.0,1.0
1998-01-05,29.12,29.5,28.88,28.88,19200,3.56193372338721,3.60841500137097,3.53257712676589,3.53257712676589,156966.424256856,0.0,1.0
1998-01-06,29.44,29.44,28.75,28.75,800,3.60107585221564,3.60107585221564,3.51667563692934,3.51667563692934,6540.26767736901,0.0,1.0
1998-01-07,29.5,29.5,28.75,28.75,2800,3.60841500137097,3.60841500137097,3.51667563692934,3.51667563692934,22890.9368707915,0.0,1.0
1998-01-08,28.75,28.88,28.75,28.75,3600,3.51667563692934,3.53257712676589,3.51667563692934,3.51667563692934,29431.2045481605,0.0,1.0
1998-01-09,27.62,29.06,27.5,29.06,63700,3.37845499450394,3.55459457423188,3.36377669619328,3.55459457423188,520768.813810507,0.0,1.0
1998-01-12,27.75,28.75,27.75,27.75,700,3.39435648434049,3.51667563692934,3.39435648434049,3.39435648434049,5722.73421769788,0.0,1.0
1998-01-13,27.0,28.75,27.0,27.75,74500,3.30261711989885,3.51667563692934,3.30261711989885,3.39435648434049,609062.42745499,0.0,1.0
1998-01-14,25.88,26.75,24.38,26.62,167200,3.16561966899935,3.27203733175164,2.98214094011608,3.25613584191509,1366915.94457012,0.0,1.0
1998-01-15,25.0,26.0,25.0,26.0,23600,3.05797881472116,3.18029796731001,3.05797881472116,3.18029796731001,192937.896482386,0.0,1.0
1998-01-16,28.0,31.0,26.62,26.62,211700,3.4249362724877,3.79189373025424,3.25613584191509,3.25613584191509,1730718.33412377,0.0,1.0
1998-01-20,27.0,29.0,27.0,28.12,38700,3.30261711989885,3.54725542507655,3.30261711989885,3.43961457079836,316385.448892726,0.0,1.0
1998-01-21,27.12,27.62,26.75,26.75,25200,3.31729541820952,3.37845499450394,3.27203733175164,3.27203733175164,206018.431837123,0.0,1.0
1998-01-22,26.5,27.0,26.5,27.0,76600,3.24145754360443,3.30261711989885,3.24145754360443,3.30261711989885,626230.630108083,0.0,1.0
1998-01-23,26.5,26.88,26.5,26.5,55700,3.24145754360443,3.28793882158819,3.24145754360443,3.24145754360443,455366.137036817,0.0,1.0
1998-01-26,26.62,26.88,25.75,26.69,12100,3.25613584191509,3.28793882158819,3.1497181791628,3.26469818259631,98921.5486202063,0.0,1.0
1998-01-27,25.75,26.62,25.75,26.25,63800,3.1497181791628,3.25613584191509,3.1497181791628,3.21087775545722,521586.347270178,0.0,1.0
1998-01-28,26.0,26.5,25.75,26.5,111400,3.18029796731001,3.24145754360443,3.1497181791628,3.24145754360443,910732.274073634,0.0,1.0
1998-01-29,26.62,27.0,25.75,25.75,309600,3.25613584191509,3.30261711989885,3.1497181791628,3.1497181791628,2531083.59114181,0.0,1.0
1998-01-30,26.25,26.38,26.25,26.25,2800,3.21087775545722,3.22677924529377,3.21087775545722,3.21087775545722,22890.9368707915,0.0,1.0
1998-02-02,25.88,27.0,25.88,27.0,80800,3.16561966899935,3.30261711989885,3.16561966899935,3.30261711989885,660567.035414269,0.0,1.0
1998-02-03,26.0,26.5,26.0,26.25,12300,3.18029796731001,3.24145754360443,3.18029796731001,3.21087775545722,100556.615539548,0.0,1.0
1998-02-04,27.0,27.0,26.0,26.0,8600,3.30261711989885,3.30261711989885,3.18029796731001,3.18029796731001,70307.8775317169,0.0,1.0
1998-02-05,26.75,27.25,26.5,27.0,22700,3.27203733175164,3.33319690804607,3.24145754360443,3.30261711989885,185580.095345346,0.0,1.0
1998-02-06,26.62,26.75,26.0,26.75,188200,3.25613584191509,3.27203733175164,3.18029796731001,3.27203733175164,1538597.97110106,0.0,1.0
1998-02-09,26.25,26.88,26.25,26.75,12500,3.21087775545722,3.28793882158819,3.21087775545722,3.27203733175164,102191.682458891,0.0,1.0
1998-02-10,28.0,28.0,26.25,26.25,4600,3.4249362724877,3.4249362724877,3.21087775545722,3.21087775545722,37606.5391448718,0.0,1.0
1998-02-11,29.75,30.12,26.5,27.25,107100,3.63899478951818,3.68425287597606,3.24145754360443,3.33319690804607,875578.335307776,0.0,1.0
1998-02-12,29.12,29.88,29.0,29.75,18100,3.56193372338721,3.65489627935473,3.54725542507655,3.63899478951818,147973.556200474,0.0,1.0
1998-02-13,30.0,30.0,29.0,29.0,13500,3.66957457766539,3.66957457766539,3.54725542507655,3.54725542507655,110367.017055602,0.0,1.0
1998-02-17,29.38,30.0,28.5,29.0,88600,3.59373670306031,3.66957457766539,3.48609584878212,3.54725542507655,724334.645268617,0.0,1.0
1998-02-18,29.5,29.5,28.5,28.5,18800,3.60841500137097,3.60841500137097,3.48609584878212,3.48609584878212,153696.290418172,0.0,1.0
1998-02-19,29.38,29.38,28.5,29.0,25600,3.59373670306031,3.59373670306031,3.48609584878212,3.54725542507655,209288.565675808,0.0,1.0
1998-02-20,28.75,30.0,28.75,28.75,2400,3.51667563692934,3.66957457766539,3.51667563692934,3.51667563692934,19620.803032107,0.0,1.0
1998-02-23,30.0,30.0,28.75,28.75,23500,3.66957457766539,3.66957457766539,3.51667563692934,3.51667563692934,192120.363022715,0.0,1.0
1998-02-24,29.62,30.0,28.75,28.75,156100,3.62309329968163,3.66957457766539,3.51667563692934,3.51667563692934,1276169.73054663,0.0,1.0
1998-02-25,30.0,30.0,29.0,29.12,126800,3.66957457766539,3.66957457766539,3.54725542507655,3.56193372338721,1036632.42686299,0.0,1.0
1998-02-26,29.25,30.12,29.25,29.5,16100,3.57783521322376,3.68425287597606,3.57783521322376,3.60841500137097,131622.887007051,0.0,1.0
1998-02-27,28.12,30.0,28.0,29.25,159700,3.43961457079836,3.66957457766539,3.4249362724877,3.57783521322376,1305600.93509479,0.0,1.0
1998-03-02,28.06,28.25,28.06,28.25,72400,3.43227542164303,3.45551606063491,3.43227542164303,3.45551606063491,591894.224801895,0.0,1.0
1998-03-03,27.75,28.25,27.38,28.0,10600,3.39435648434049,3.45551606063491,3.34909839788262,3.4249362724877,86658.5467251393,0.0,1.0
1998-03-04,26.25,27.5,26.25,27.25,12300,3.21087775545722,3.36377669619328,3.21087775545722,3.33319690804607,100556.615539548,0.0,1.0
1998-03-05,25.0,26.0,24.25,26.0,351600,3.05797881472116,3.18029796731001,2.96623945027953,3.18029796731001,2874447.64420368,0.0,1.0
1998-03-06,25.25,25.25,24.5,25.0,3200,3.08855860286837,3.08855860286837,2.99681923842674,3.05797881472116,26161.0707094761,0.0,1.0
1998-03-09,26.75,27.0,24.5,24.56,279500,3.27203733175164,3.30261711989885,2.99681923842674,3.00415838758207,2285006.0197808,0.0,1.0
1998-03-10,27.0,27.0,26.0,26.0,25800,3.30261711989885,3.30261711989885,3.18029796731001,3.18029796731001,210923.632595151,0.0,1.0
1998-03-11,26.75,27.0,26.75,27.0,22200,3.27203733175164,3.30261711989885,3.27203733175164,3.30261711989885,181492.42804699,0.0,1.0
1998-03-12,27.5,27.94,27.0,27.5,20300,3.36377669619328,3.41759712333237,3.30261711989885,3.36377669619328,165959.292313238,0.0,1.0
1998-03-13,28.0,28.0,27.38,27.94,65400,3.4249362724877,3.4249362724877,3.34909839788262,3.41759712333237,534666.882624916,0.0,1.0
1998-03-16,27.25,28.0,27.25,27.25,800,3.33319690804607,3.4249362724877,3.33319690804607,3.33319690804607,6540.267677369,0.0,1.0
1998-03-17,27.38,27.75,27.25,27.25,5500,3.34909839788262,3.39435648434049,3.33319690804607,3.33319690804607,44964.3402819119,0.0,1.0
1998-03-18,28.12,28.12,27.25,28.0,32300,3.43961457079836,3.43961457079836,3.33319690804607,3.4249362724877,264063.307473774,0.0,1.0
1998-03-19,27.75,28.12,27.25,28.12,34300,3.39435648434049,3.43961457079836,3.33319690804607,3.43961457079836,280413.976667196,0.0,1.0
1998-03-20,28.12,28.12,27.25,27.25,7200,3.43961457079836,3.43961457079836,3.33319690804607,3.33319690804607,58862.4090963211,0.0,1.0
1998-03-23,26.38,28.12,26.0,28.12,110000,3.22677924529377,3.43961457079836,3.18029796731001,3.43961457079836,899286.805638238,0.0,1.0
1998-03-24,26.38,27.25,25.88,25.88,209600,3.22677924529377,3.33319690804607,3.16561966899935,3.16561966899935,1713550.13147068,0.0,1.0
1998-03-25,27.25,27.75,26.25,26.25,15700,3.33319690804607,3.39435648434049,3.21087775545722,3.21087775545722,128352.753168367,0.0,1.0
1998-03-26,28.0,28.0,27.0,27.0,39700,3.4249362724877,3.4249362724877,3.30261711989885,3.30261711989885,324560.783489437,0.0,1.0
1998-03-27,28.0,28.5,27.0,28.0,41000,3.4249362724877,3.48609584878212,3.30261711989885,3.4249362724877,335188.718465162,0.0,1.0
1998-03-30,27.38,28.12,27.38,27.38,2700,3.34909839788262,3.43961457079836,3.34909839788262,3.34909839788262,22073.4034111204,0.0,1.0
1998-03-31,27.94,27.94,27.38,27.69,57300,3.41759712333237,3.41759712333237,3.34909839788262,3.38701733518516,468446.672391555,0.0,1.0
1998-04-01,27.38,28.12,27.38,28.0,40400,3.34909839788262,3.43961457079836,3.34909839788262,3.4249362724877,330283.517707134,0.0,1.0
1998-04-02,27.88,27.88,27.38,27.69,12500,3.41025797417704,3.41025797417704,3.34909839788262,3.38701733518516,102191.682458891,0.0,1.0
1998-04-03,28.0,28.38,27.38,27.38,24500,3.4249362724877,3.47141755047146,3.34909839788262,3.34909839788262,200295.697619426,0.0,1.0
1998-04-06,27.38,28.12,27.38,28.06,54300,3.34909839788262,3.43961457079836,3.34909839788262,3.43227542164303,443920.668601421,0.0,1.0
1998-04-07,27.5,27.62,27.38,27.38,46400,3.36377669619328,3.37845499450394,3.34909839788262,3.34909839788262,379335.525287402,0.0,1.0
1998-04-08,27.5,27.75,27.5,27.5,6900,3.36377669619328,3.39435648434049,3.36377669619328,3.36377669619328,56409.8087173076,0.0,1.0
1998-04-09,27.5,27.81,27.5,27.81,3900,3.36377669619328,3.40169563349582,3.36377669619328,3.40169563349582,31883.8049271739,0.0,1.0
1998-04-13,27.75,27.88,27.12,27.5,57500,3.39435648434049,3.41025797417704,3.31729541820952,3.36377669619328,470081.739310897,0.0,1.0
1998-04-14,27.5,27.75,27.5,27.62,13500,3.36377669619328,3.39435648434049,3.36377669619328,3.37845499450394,110367.017055602,0.0,1.0
1998-04-15,28.12,28.25,27.5,28.25,21500,3.43961457079836,3.45551606063491,3.36377669619328,3.45551606063491,175769.693829292,0.0,1.0
1998-04-16,27.75,28.0,27.75,27.75,16100,3.39435648434049,3.4249362724877,3.39435648434049,3.39435648434049,131622.887007051,0.0,1.0
1998-04-17,27.25,28.0,27.25,27.75,16000,3.33319690804607,3.4249362724877,3.33319690804607,3.39435648434049,130805.35354738,0.0,1.0
1998-04-20,27.5,28.0,26.5,28.0,65400,3.36377669619328,3.4249362724877,3.24145754360443,3.4249362724877,534666.882624916,0.0,1.0
1998-04-21,27.0,28.0,27.0,28.0,11000,3.30261711989885,3.4249362724877,3.30261711989885,3.4249362724877,89928.680563824,0.0,1.0
1998-04-22,27.0,28.0,27.0,27.0,40100,3.30261711989885,3.4249362724877,3.30261711989885,3.30261711989885,327830.917328122,0.0,1.0
1998-04-23,27.12,27.62,26.0,27.62,71200,3.31729541820952,3.37845499450394,3.18029796731001,3.37845499450394,582083.823285841,0.0,1.0
1998-04-24,27.5,27.5,26.75,26.75,1600,3.36377669619328,3.36377669619328,3.27203733175164,3.27203733175164,13080.535354738,0.0,1.0
1998-04-27,26.12,27.75,26.12,27.75,13400,3.19497626562067,3.39435648434049,3.19497626562067,3.39435648434049,109549.483595931,0.0,1.0
1998-04-28,26.25,27.25,26.0,26.25,35800,3.21087775545722,3.33319690804607,3.18029796731001,3.21087775545722,292676.978562263,0.0,1.0
1998-04-29,25.5,26.38,25.0,26.38,19300,3.11913839101558,3.22677924529377,3.05797881472116,3.22677924529377,157783.957716528,0.0,1.0
1998-04-30,26.38,26.38,25.0,25.75,1900,3.22677924529377,3.22677924529377,3.05797881472116,3.1497181791628,15533.1357337514,0.0,1.0
1998-05-01,24.06,26.38,24.06,26.09,472900,2.94299881128765,3.22677924529377,2.94299881128765,3.191306691043,3866115.73078475,0.0,1.0
1998-05-04,24.25,25.88,24.25,25.0,4500,2.96623945027953,3.16561966899935,2.96623945027953,3.05797881472116,36789.0056852006,0.0,1.0
1998-05-05,24.12,25.0,24.12,24.12,11200,2.95033796044298,3.05797881472116,2.95033796044298,2.95033796044298,91563.747483166,0.0,1.0
1998-05-06,24.25,25.12,24.25,24.25,4800,2.96623945027953,3.07265711303182,2.96623945027953,2.96623945027953,39241.606064214,0.0,1.0
1998-05-07,24.31,25.25,24.31,25.12,3800,2.97357859943486,3.08855860286837,2.97357859943486,3.07265711303182,31066.2714675028,0.0,1.0
1998-05-08,25.25,25.25,24.25,24.5,1058600,3.08855860286837,3.08855860286837,2.96623945027953,2.99681923842674,8654409.20407855,0.0,1.0
1998-05-11,25.0,25.5,25.0,25.25,1800,3.05797881472116,3.11913839101558,3.05797881472116,3.08855860286837,14715.6022740803,0.0,1.0
1998-05-12,24.25,24.75,24.25,24.5,6400,2.96623945027953,3.02739902657395,2.96623945027953,2.99681923842674,52322.141418952,0.0,1.0
1998-05-13,24.75,24.75,24.25,24.75,23400,3.02739902657395,3.02739902657395,2.96623945027953,3.02739902657395,191302.829563043,0.0,1.0
1998-05-14,24.25,24.88,24.25,24.88,13000,2.96623945027953,3.0433005164105,2.96623945027953,3.0433005164105,106279.349757246,0.0,1.0
1998-05-15,24.88,25.12,24.25,24.88,15400,3.0433005164105,3.07265711303182,2.96623945027953,3.0433005164105,125900.152789353,0.0,1.0
1998-05-18,24.25,24.88,24.25,24.88,2400,2.96623945027953,3.0433005164105,2.96623945027953,3.0433005164105,19620.803032107,0.0,1.0
1998-05-19,23.5,24.75,23.38,24.25,15500,2.87450008583789,3.02739902657395,2.85982178752723,2.96623945027953,126717.686249025,0.0,1.0
1998-05-20,22.0,23.5,22.0,23.5,23300,2.69102135695462,2.87450008583789,2.69102135695462,2.87450008583789,190485.296103372,0.0,1.0
1998-05-21,22.38,22.5,22.0,22.0,45200,2.73750263493838,2.75218093324905,2.69102135695462,2.69102135695462,369525.123771349,0.0,1.0
1998-05-22,22.0,22.5,22.0,22.5,2900,2.69102135695462,2.75218093324905,2.69102135695462,2.75218093324905,23708.4703304627,0.0,1.0
1998-05-26,22.12,22.44,22.0,22.0,13100,2.70569965526528,2.74484178409371,2.69102135695462,2.69102135695462,107096.883216918,0.0,1.0
1998-05-27,22.25,22.5,21.44,22.5,550500,2.72160114510183,2.75218093324905,2.62252263150487,2.75218093324905,4500521.69548955,0.0,1.0
1998-05-28,21.5,22.12,21.5,21.62,67100,2.6298617806602,2.70569965526528,2.6298617806602,2.64454007897086,548564.951439325,0.0,1.0
1998-05-29,21.38,21.62,21.38,21.5,51900,2.61518348234954,2.64454007897086,2.61518348234954,2.6298617806602,424299.865569314,0.0,1.0
1998-06-01,21.44,21.62,21.38,21.38,158600,2.62252263150487,2.64454007897086,2.61518348234954,2.61518348234954,1296608.0670384,0.0,1.0
1998-06-02,21.5,21.62,21.5,21.62,1800,2.6298617806602,2.64454007897086,2.6298617806602,2.64454007897086,14715.6022740803,0.0,1.0
1998-06-03,21.5,22.12,21.5,21.62,108700,2.6298617806602,2.70569965526528,2.6298617806602,2.64454007897086,888658.870662514,0.0,1.0
1998-06-04,21.5,22.12,21.38,21.5,19900,2.6298617806602,2.70569965526528,2.61518348234954,2.6298617806602,162689.158474554,0.0,1.0
1998-06-05,21.75,22.12,21.62,21.75,34400,2.66044156880741,2.70569965526528,2.64454007897086,2.66044156880741,281231.510126867,0.0,1.0
1998-06-08,21.62,22.0,21.38,21.62,38600,2.64454007897086,2.69102135695462,2.61518348234954,2.64454007897086,315567.915433055,0.0,1.0
1998-06-09,21.38,21.69,21.38,21.69,1700,2.61518348234954,2.65310241965208,2.61518348234954,2.65310241965208,13898.0688144091,0.0,1.0
1998-06-10,20.5,22.0,20.5,21.38,34000,2.50754262807135,2.69102135695462,2.50754262807135,2.61518348234954,277961.376288183,0.0,1.0
1998-06-11,20.12,21.25,20.12,21.25,2800,2.46106135008759,2.59928199251299,2.46106135008759,2.59928199251299,22890.9368707915,0.0,1.0
1998-06-12,20.12,20.12,20.12,20.12,2100,2.46106135008759,2.46106135008759,2.46106135008759,2.46106135008759,17168.2026530936,0.0,1.0
1998-06-15,20.12,21.0,19.5,21.0,30400,2.46106135008759,2.56870220436578,2.38522347548251,2.56870220436578,248530.171740022,0.0,1.0
1998-06-16,20.0,20.0,19.38,19.75,17800,2.44638305177693,2.44638305177693,2.37054517717184,2.41580326362972,145520.95582146,0.0,1.0
1998-06-17,19.75,20.12,19.5,19.5,14500,2.41580326362972,2.46106135008759,2.38522347548251,2.38522347548251,118542.351652313,0.0,1.0
1998-06-18,20.5,20.5,19.75,19.75,25800,2.50754262807135,2.50754262807135,2.41580326362972,2.41580326362972,210923.632595151,0.0,1.0
1998-06-19,21.12,21.12,20.12,20.12,6900,2.58338050267644,2.58338050267644,2.46106135008759,2.46106135008759,56409.8087173076,0.0,1.0
1998-06-22,20.5,21.12,20.5,21.12,18300,2.50754262807135,2.58338050267644,2.50754262807135,2.58338050267644,149608.623119816,0.0,1.0
1998-06-23,21.0,21.12,20.0,21.12,19700,2.56870220436578,2.58338050267644,2.44638305177693,2.58338050267644,161054.091555212,0.0,1.0
1998-06-24,20.62,21.0,20.25,21.0,104800,2.52222092638201,2.56870220436578,2.47696283992414,2.56870220436578,856775.065735341,0.0,1.0
1998-06-25,21.0,21.0,20.25,20.25,90000,2.56870220436578,2.56870220436578,2.47696283992414,2.47696283992414,735780.113704012,0.0,1.0
1998-06-26,20.62,21.12,20.62,21.12,4700,2.52222092638201,2.58338050267644,2.52222092638201,2.58338050267644,38424.072604543,0.0,1.0
1998-06-29,20.69,21.12,20.69,21.12,8200,2.53078326706323,2.58338050267644,2.53078326706323,2.58338050267644,67037.7436930324,0.0,1.0
1998-06-30,21.12,21.12,20.75,20.75,4800,2.58338050267644,2.58338050267644,2.53812241621856,2.53812241621856,39241.606064214,0.0,1.0
1998-07-01,20.94,20.94,20.75,20.75,400,2.56136305521044,2.56136305521044,2.53812241621856,2.53812241621856,3270.13383868451,0.0,1.0
1998-07-02,21.12,21.12,20.88,21.0,4200,2.58338050267644,2.58338050267644,2.55402390605511,2.56870220436578,34336.4053061873,0.0,1.0
1998-07-06,23.25,23.25,21.0,21.38,95600,2.84392029769068,2.84392029769068,2.56870220436578,2.61518348234954,781561.987445596,0.0,1.0
1998-07-07,23.62,25.25,23.62,24.25,19200,2.88917838414855,3.08855860286837,2.88917838414855,2.96623945027953,156966.424256856,0.0,1.0
1998-07-08,24.0,24.22,23.62,23.88,15600,2.93565966213231,2.96256987570186,2.88917838414855,2.92098136382165,127535.219708696,0.0,1.0
1998-07-09,23.25,24.5,22.88,24.5,12500,2.84392029769068,2.99681923842674,2.79866221123281,2.99681923842674,102191.682458891,0.0,1.0
1998-07-10,22.88,23.75,22.5,22.5,20600,2.79866221123281,2.9050798739851,2.75218093324905,2.75218093324905,168411.892692252,0.0,1.0
1998-07-13,21.94,23.0,21.94,22.5,155200,2.68368220779929,2.81334050954347,2.68368220779929,2.75218093324905,1268811.92940959,0.0,1.0
1998-07-14,22.0,22.38,21.88,22.38,21300,2.69102135695462,2.73750263493838,2.67634305864396,2.73750263493838,174134.62690995,0.0,1.0
1998-07-15,22.38,22.62,22.25,22.25,19600,2.73750263493838,2.76685923155971,2.72160114510183,2.72160114510183,160236.558095541,0.0,1.0
1998-07-16,22.5,22.62,22.25,22.25,14400,2.75218093324905,2.76685923155971,2.72160114510183,2.72160114510183,117724.818192642,0.0,1.0
1998-07-17,22.86,22.88,22.25,22.75,43800,2.79621582818103,2.79866221123281,2.72160114510183,2.78276072139626,358079.655335953,0.0,1.0
1998-07-20,22.38,22.75,22.0,22.0,125100,2.73750263493838,2.78276072139626,2.69102135695462,2.69102135695462,1022734.35804858,0.0,1.0
1998-07-21,21.94,22.75,21.75,22.12,18100,2.68368220779929,2.78276072139626,2.66044156880741,2.70569965526528,147973.556200474,0.0,1.0
1998-07-22,21.5,22.0,21.5,21.75,4700,2.6298617806602,2.69102135695462,2.6298617806602,2.66044156880741,38424.0726045429,0.0,1.0
1998-07-23,19.88,22.0,19.75,22.0,85100,2.43170475346627,2.69102135695462,2.41580326362972,2.69102135695462,695720.974180127,0.0,1.0
1998-07-24,20.12,20.62,19.75,19.75,129300,2.46106135008759,2.52222092638201,2.41580326362972,2.41580326362972,1057070.76335477,0.0,1.0
1998-07-27,20.5,20.5,19.75,20.25,1100,2.50754262807135,2.50754262807135,2.41580326362972,2.47696283992414,8992.86805638239,0.0,1.0
1998-07-28,19.75,20.5,19.75,20.5,15500,2.41580326362972,2.50754262807135,2.41580326362972,2.50754262807135,126717.686249024,0.0,1.0
1998-07-29,20.5,20.5,20.5,20.5,300,2.50754262807135,2.50754262807135,2.50754262807135,2.50754262807135,2452.60037901338,0.0,1.0
1998-07-30,19.88,20.75,19.88,19.88,32300,2.43170475346627,2.53812241621856,2.43170475346627,2.43170475346627,264063.307473773,0.0,1.0
1998-07-31,19.94,20.5,19.88,19.88,15500,2.4390439026216,2.50754262807135,2.43170475346627,2.43170475346627,126717.686249024,0.0,1.0
1998-08-03,20.0,20.44,20.0,20.0,563800,2.44638305177693,2.50020347891602,2.44638305177693,2.44638305177693,4609253.64562581,0.0,1.0
1998-08-04,20.0,20.19,20.0,20.12,50900,2.44638305177693,2.46962369076881,2.44638305177693,2.46106135008759,416124.530972603,0.0,1.0
1998-08-05,20.25,21.0,20.0,20.0,6700,2.47696283992414,2.56870220436578,2.44638305177693,2.44638305177693,54774.7417979654,0.0,1.0
1998-08-06,20.5,20.5,20.0,20.0,11700,2.50754262807135,2.50754262807135,2.44638305177693,2.44638305177693,95651.4147815218,0.0,1.0
1998-08-07,20.5,20.5,20.0,20.0,4700,2.50754262807135,2.50754262807135,2.44638305177693,2.44638305177693,38424.072604543,0.0,1.0
1998-08-10,21.0,21.0,20.25,20.25,8800,2.56870220436578,2.56870220436578,2.47696283992414,2.47696283992414,71942.944451059,0.0,1.0
1998-08-11,20.0,20.75,20.0,20.0,1100,2.44638305177693,2.53812241621856,2.44638305177693,2.44638305177693,8992.86805638238,0.0,1.0
1998-08-12,20.25,20.25,20.25,20.25,100,2.47696283992414,2.47696283992414,2.47696283992414,2.47696283992414,817.533459671126,0.0,1.0
1998-08-13,20.25,20.88,20.25,20.25,22300,2.47696283992414,2.55402390605511,2.47696283992414,2.47696283992414,182309.961506661,0.0,1.0
1998-08-14,20.88,20.88,20.25,20.5,6600,2.55402390605511,2.55402390605511,2.47696283992414,2.50754262807135,53957.2083382944,0.0,1.0
1998-08-17,20.62,20.88,20.38,20.56,25600,2.52222092638201,2.55402390605511,2.49286432976069,2.51488177722668,209288.565675809,0.0,1.0
1998-08-18,20.5,20.88,20.5,20.62,21800,2.50754262807135,2.55402390605511,2.50754262807135,2.52222092638201,178222.294208306,0.0,1.0
1998-08-19,20.5,20.62,20.5,20.5,3600,2.50754262807135,2.52222092638201,2.50754262807135,2.50754262807135,29431.2045481606,0.0,1.0
1998-08-20,20.5,21.0,20.5,20.5,28700,2.50754262807135,2.56870220436578,2.50754262807135,2.50754262807135,234632.102925613,0.0,1.0
1998-08-21,20.75,20.75,20.5,20.5,40400,2.53812241621856,2.53812241621856,2.50754262807135,2.50754262807135,330283.517707135,0.0,1.0
1998-08-24,20.5,21.0,20.5,21.0,8400,2.50754262807135,2.56870220436578,2.50754262807135,2.56870220436578,68672.8106123746,0.0,1.0
1998-08-25,20.62,21.0,20.5,20.75,132500,2.52222092638201,2.56870220436578,2.50754262807135,2.53812241621856,1083231.83406424,0.0,1.0
1998-08-26,20.75,21.0,20.5,20.62,43600,2.53812241621856,2.56870220436578,2.50754262807135,2.52222092638201,356444.588416611,0.0,1.0
1998-08-27,20.5,21.12,20.25,21.0,39700,2.50754262807135,2.58338050267644,2.47696283992414,2.56870220436578,324560.783489437,0.0,1.0
1998-08-28,20.0,20.5,19.75,20.31,8200,2.44638305177693,2.50754262807135,2.41580326362972,2.48430198907947,67037.7436930323,0.0,1.0
1998-08-31,18.25,20.38,18.25,20.38,18300,2.23232453474645,2.49286432976069,2.23232453474645,2.49286432976069,149608.623119816,0.0,1.0
1998-09-01,18.25,18.75,18.25,18.75,10300,2.23232453474645,2.29348411104087,2.23232453474645,2.29348411104087,84205.9463461259,0.0,1.0
1998-09-02,18.5,18.5,18.5,18.5,4400,2.26290432289366,2.26290432289366,2.26290432289366,2.26290432289366,35971.4722255295,0.0,1.0
1998-09-03,18.62,19.0,18.5,18.75,22800,2.27758262120432,2.32406389918808,2.26290432289366,2.29348411104087,186397.628805017,0.0,1.0
1998-09-04,18.25,18.62,18.25,18.62,16000,2.23232453474645,2.27758262120432,2.23232453474645,2.27758262120432,130805.35354738,0.0,1.0
1998-09-08,18.5,19.0,18.31,18.62,5600,2.26290432289366,2.32406389918808,2.23966368390178,2.27758262120432,45781.873741583,0.0,1.0
1998-09-09,18.25,18.56,18.25,18.25,34800,2.23232453474645,2.27024347204899,2.23232453474645,2.23232453474645,284501.643965552,0.0,1.0
1998-09-10,18.38,18.44,18.25,18.31,53900,2.248226024583,2.25556517373833,2.23232453474645,2.23966368390178,440650.534762736,0.0,1.0
1998-09-11,18.12,18.38,17.88,18.25,8500,2.2164230449099,2.248226024583,2.18706644828857,2.23232453474645,69490.3440720456,0.0,1.0
1998-09-14,18.0,18.69,17.88,18.0,8400,2.20174474659924,2.28614496188554,2.18706644828857,2.20174474659924,68672.8106123745,0.0,1.0
1998-09-15,17.88,18.5,17.88,17.88,15500,2.18706644828857,2.26290432289366,2.18706644828857,2.18706644828857,126717.686249025,0.0,1.0
1998-09-16,17.25,18.0,17.25,17.88,38100,2.1100053821576,2.20174474659924,2.1100053821576,2.18706644828857,311480.248134699,0.0,1.0
1998-09-17,16.75,17.0,16.75,17.0,5700,2.04884580586318,2.07942559401039,2.04884580586318,2.07942559401039,46599.4072012541,0.0,1.0
1998-09-18,16.75,17.12,16.62,16.75,23200,2.04884580586318,2.09410389232105,2.03294431602663,2.04884580586318,189667.762643701,0.0,1.0
1998-09-21,16.56,17.12,16.5,17.12,3300,2.0256051668713,2.09410389232105,2.01826601771597,2.09410389232105,26978.6041691471,0.0,1.0
1998-09-22,16.0,16.5,16.0,16.25,70600,1.95710644142154,2.01826601771597,1.95710644142154,1.98768622956875,577178.622527816,0.0,1.0
1998-09-23,16.28,16.56,16.0,16.38,11900,1.99135580414642,2.0256051668713,1.95710644142154,2.0035877194053,97286.481700864,0.0,1.0
1998-09-24,16.12,16.56,16.0,16.56,15600,1.9717847397322,2.0256051668713,1.95710644142154,2.0256051668713,127535.219708696,0.0,1.0
1998-09-25,16.25,16.25,15.88,16.06,1400,1.98768622956875,1.98768622956875,1.94242814311088,1.96444559057687,11445.4684353958,0.0,1.0
1998-09-28,16.0,16.25,16.0,16.0,5000,1.95710644142154,1.98768622956875,1.95710644142154,1.95710644142154,40876.6729835564,0.0,1.0
1998-09-29,15.75,16.0,15.62,16.0,17400,1.92652665327433,1.95710644142154,1.91062516343778,1.95710644142154,142250.821982776,0.0,1.0
1998-09-30,15.75,15.75,15.62,15.62,35500,1.92652665327433,1.92652665327433,1.91062516343778,1.91062516343778,290224.37818325,0.0,1.0
1998-10-01,15.5,16.25,15.5,16.25,900,1.89594686512712,1.98768622956875,1.89594686512712,1.98768622956875,7357.80113704013,0.0,1.0
1998-10-02,15.88,15.88,15.5,15.5,3500,1.94242814311088,1.94242814311088,1.89594686512712,1.89594686512712,28613.6710884894,0.0,1.0
1998-10-05,15.25,16.0,15.25,15.56,3900,1.86536707697991,1.95710644142154,1.86536707697991,1.90328601428245,31883.8049271739,0.0,1.0
1998-10-06,14.75,15.62,14.75,15.62,3100,1.80420750068549,1.91062516343778,1.80420750068549,1.91062516343778,25343.5372498048,0.0,1.0
1998-10-07,15.0,15.0,15.0,15.0,500,1.8347872888327,1.8347872888327,1.8347872888327,1.8347872888327,4087.66729835562,0.0,1.0
1998-10-08,12.75,14.88,12.75,14.75,7900,1.55956919550779,1.82010899052204,1.55956919550779,1.80420750068549,64585.143314019,0.0,1.0
1998-10-09,13.0,14.0,13.0,14.0,1100,1.590148983655,1.71246813624385,1.590148983655,1.71246813624385,8992.86805638241,0.0,1.0
1998-10-12,13.62,13.75,13.0,13.5,7300,1.66598685826009,1.68188834809664,1.590148983655,1.65130855994943,59679.9425559921,0.0,1.0
1998-10-13,13.94,13.94,13.62,13.88,4000,1.70512898708852,1.70512898708852,1.66598685826009,1.69778983793319,32701.338386845,0.0,1.0
1998-10-14,14.25,14.5,14.12,14.12,4400,1.74304792439106,1.77362771253827,1.72714643455451,1.72714643455451,35971.4722255296,0.0,1.0
1998-10-15,14.5,14.5,14.5,14.5,100,1.77362771253827,1.77362771253827,1.77362771253827,1.77362771253827,817.533459671128,0.0,1.0
1998-10-16,14.12,14.5,13.75,13.75,15600,1.72714643455451,1.77362771253827,1.68188834809664,1.68188834809664,127535.219708696,0.0,1.0
1998-10-19,13.75,14.62,13.75,14.62,6100,1.68188834809664,1.78830601084894,1.68188834809664,1.78830601084894,49869.5410399386,0.0,1.0
1998-10-20,14.0,14.62,13.75,14.5,153500,1.71246813624385,1.78830601084894,1.68188834809664,1.77362771253827,1254913.86059518,0.0,1.0
1998-10-21,14.5,15.0,14.0,14.0,10400,1.77362771253827,1.8347872888327,1.71246813624385,1.71246813624385,85023.4798057973,0.0,1.0
1998-10-22,15.12,15.12,14.25,15.12,2700,1.84946558714336,1.84946558714336,1.74304792439106,1.84946558714336,22073.4034111204,0.0,1.0
1998-10-23,18.25,18.25,15.5,15.5,23100,2.23232453474645,2.23232453474645,1.89594686512712,1.89594686512712,188850.22918403,0.0,1.0
1998-10-26,18.75,19.62,18.5,18.75,37200,2.29348411104087,2.39990177379317,2.26290432289366,2.29348411104087,304122.446997659,0.0,1.0
1998-10-27,18.5,18.88,18.25,18.75,19700,2.26290432289366,2.30938560087742,2.23232453474645,2.29348411104087,161054.091555212,0.0,1.0
1998-10-28,18.5,18.75,18.38,18.38,21400,2.26290432289366,2.29348411104087,2.248226024583,2.248226024583,174952.160369621,0.0,1.0
1998-10-29,18.5,18.62,18.38,18.38,36800,2.26290432289366,2.27758262120432,2.248226024583,2.248226024583,300852.313158974,0.0,1.0
1998-10-30,18.0,18.62,18.0,18.62,1600,2.20174474659924,2.27758262120432,2.20174474659924,2.27758262120432,13080.535354738,0.0,1.0
1998-11-02,18.38,18.5,18.0,18.5,5900,2.248226024583,2.26290432289366,2.20174474659924,2.26290432289366,48234.4741205964,0.0,1.0
1998-11-03,18.5,18.5,18.12,18.12,1200,2.26290432289366,2.26290432289366,2.2164230449099,2.2164230449099,9810.40151605351,0.0,1.0
1998-11-04,18.38,18.75,17.75,18.75,1000,2.248226024583,2.29348411104087,2.17116495845202,2.29348411104087,8175.33459671125,0.0,1.0
1998-11-05,17.75,18.62,17.75,18.62,300,2.17116495845202,2.27758262120432,2.17116495845202,2.27758262120432,2452.60037901338,0.0,1.0
1998-11-06,17.62,17.81,17.62,17.81,3600,2.15526346861547,2.17850410760736,2.15526346861547,2.17850410760736,29431.2045481606,0.0,1.0
1998-11-09,17.0,17.75,17.0,17.5,5300,2.07942559401039,2.17116495845202,2.07942559401039,2.14058517030481,43329.2733625697,0.0,1.0
1998-11-10,17.25,17.75,17.0,17.75,5700,2.1100053821576,2.17116495845202,2.07942559401039,2.17116495845202,46599.4072012542,0.0,1.0
1998-11-11,17.25,17.25,17.25,17.25,0,2.1100053821576,2.1100053821576,2.1100053821576,2.1100053821576,0,0.0,1.0
1998-11-12,17.0,17.0,17.0,17.0,500,2.07942559401039,2.07942559401039,2.07942559401039,2.07942559401039,4087.66729835563,0.0,1.0
1998-11-13,17.0,17.0,17.0,17.0,1800,2.07942559401039,2.07942559401039,2.07942559401039,2.07942559401039,14715.6022740803,0.0,1.0
1998-11-16,16.25,16.5,16.0,16.5,34400,1.98768622956875,2.01826601771597,1.95710644142154,2.01826601771597,281231.510126868,0.0,1.0
1998-11-17,17.19,17.19,16.62,16.62,15300,2.10266623300227,2.10266623300227,2.03294431602663,2.03294431602663,125082.619329682,0.0,1.0
1998-11-18,17.5,17.5,16.5,16.5,3600,2.14058517030481,2.14058517030481,2.01826601771597,2.01826601771597,29431.2045481606,0.0,1.0
1998-11-19,17.25,17.75,16.88,17.75,6000,2.1100053821576,2.17116495845202,2.06474729569973,2.17116495845202,49052.0075802676,0.0,1.0
1998-11-20,17.75,17.75,17.0,17.0,14600,2.17116495845202,2.17116495845202,2.07942559401039,2.07942559401039,119359.885111985,0.0,1.0
1998-11-23,18.0,18.0,17.0,17.5,1200,2.20174474659924,2.20174474659924,2.07942559401039,2.14058517030481,9810.40151605349,0.0,1.0
1998-11-24,17.12,17.81,17.0,17.0,9400,2.09410389232105,2.17850410760736,2.07942559401039,2.07942559401039,76848.1452090859,0.0,1.0
1998-11-25,17.75,18.0,17.12,17.12,15400,2.17116495845202,2.20174474659924,2.09410389232105,2.09410389232105,125900.152789354,0.0,1.0
1998-11-27,18.62,18.75,17.62,18.0,46500,2.27758262120432,2.29348411104087,2.15526346861547,2.20174474659924,380153.058747074,0.0,1.0
1998-11-30,18.25,19.25,18.25,18.88,2300,2.23232453474645,2.35464368733529,2.23232453474645,2.30938560087742,18803.2695724359,0.0,1.0
1998-12-01,19.06,19.06,18.88,18.88,3900,2.33140304834341,2.33140304834341,2.30938560087742,2.30938560087742,31883.804927174,0.0,1.0
1998-12-02,19.0,19.0,18.38,18.38,5200,2.32406389918808,2.32406389918808,2.248226024583,2.248226024583,42511.7399028986,0.0,1.0
1998-12-03,20.25,20.5,19.0,19.06,9200,2.47696283992414,2.50754262807135,2.32406389918808,2.33140304834341,75213.0782897436,0.0,1.0
1998-12-04,20.0,20.75,20.0,20.0,9700,2.44638305177693,2.53812241621856,2.44638305177693,2.44638305177693,79300.7455880992,0.0,1.0
1998-12-07,19.88,20.12,19.75,19.75,5100,2.43170475346627,2.46106135008759,2.41580326362972,2.41580326362972,41694.2064432274,0.0,1.0
1998-12-08,19.75,20.25,19.62,20.25,16400,2.41580326362972,2.47696283992414,2.39990177379317,2.47696283992414,134075.487386065,0.0,1.0
1998-12-09,19.88,20.0,19.75,19.75,9600,2.43170475346627,2.44638305177693,2.41580326362972,2.41580326362972,78483.212128428,0.0,1.0
1998-12-10,19.75,20.25,19.5,19.5,1200,2.41580326362972,2.47696283992414,2.38522347548251,2.38522347548251,9810.4015160535,0.0,1.0
1998-12-11,19.75,19.75,19.0,19.0,1800,2.41580326362972,2.41580326362972,2.32406389918808,2.32406389918808,14715.6022740803,0.0,1.0
1998-12-14,19.88,19.88,19.75,19.75,17200,2.43170475346627,2.43170475346627,2.41580326362972,2.41580326362972,140615.755063434,0.0,1.0
1998-12-15,19.75,20.0,19.75,20.0,6800,2.41580326362972,2.44638305177693,2.41580326362972,2.44638305177693,55592.2752576365,0.0,1.0
1998-12-16,20.0,20.12,19.75,19.75,31400,2.44638305177693,2.46106135008759,2.41580326362972,2.41580326362972,256705.506336733,0.0,1.0
1998-12-17,19.88,19.88,19.5,19.5,12100,2.43170475346627,2.43170475346627,2.38522347548251,2.38522347548251,98921.5486202061,0.0,1.0
1998-12-18,19.88,19.88,19.75,19.75,200,2.43170475346627,2.43170475346627,2.41580326362972,2.41580326362972,1635.06691934225,0.0,1.0
1998-12-21,19.38,20.0,18.88,19.75,26400,2.37054517717184,2.44638305177693,2.30938560087742,2.41580326362972,215828.833353178,0.0,1.0
1998-12-22,19.25,19.38,18.88,19.0,84000,2.35464368733529,2.37054517717184,2.30938560087742,2.32406389918808,686728.106123747,0.0,1.0
1998-12-23,19.5,19.5,19.0,19.0,3800,2.38522347548251,2.38522347548251,2.32406389918808,2.32406389918808,31066.2714675027,0.0,1.0
1998-12-24,19.88,19.88,18.88,18.88,500,2.43170475346627,2.43170475346627,2.30938560087742,2.30938560087742,4087.66729835563,0.0,1.0
1998-12-28,19.38,19.88,19.38,19.88,1900,2.37054517717184,2.43170475346627,2.37054517717184,2.43170475346627,15533.1357337514,0.0,1.0
1998-12-29,19.38,19.75,19.38,19.5,3200,2.37054517717184,2.41580326362972,2.37054517717184,2.38522347548251,26161.0707094761,0.0,1.0
1998-12-30,19.44,20.0,18.88,18.88,13800,2.37788432632717,2.44638305177693,2.30938560087742,2.30938560087742,112819.617434616,0.0,1.0
1998-12-31,19.38,19.88,19.0,19.0,54600,2.37054517717184,2.43170475346627,2.32406389918808,2.32406389918808,446373.268980436,0.0,1.0
1999-01-04,19.38,19.5,19.38,19.38,8700,2.37054517717184,2.38522347548251,2.37054517717184,2.37054517717184,71125.4109913881,0.0,1.0
1999-01-05,21.0,22.0,20.12,20.12,33300,2.56870220436578,2.69102135695462,2.46106135008759,2.46106135008759,272238.642070484,0.0,1.0
1999-01-06,21.5,21.5,20.5,21.0,19500,2.6298617806602,2.6298617806602,2.50754262807135,2.56870220436578,159419.024635869,0.0,1.0
1999-01-07,21.0,21.0,20.62,21.0,35700,2.56870220436578,2.56870220436578,2.52222092638201,2.56870220436578,291859.445102591,0.0,1.0
1999-01-08,21.0,21.5,20.88,20.88,15700,2.56870220436578,2.6298617806602,2.55402390605511,2.55402390605511,128352.753168367,0.0,1.0
1999-01-11,21.25,21.5,21.0,21.0,6400,2.59928199251299,2.6298617806602,2.56870220436578,2.56870220436578,52322.141418952,0.0,1.0
1999-01-12,21.0,21.25,20.88,21.25,14900,2.56870220436578,2.59928199251299,2.55402390605511,2.59928199251299,121812.485490998,0.0,1.0
1999-01-13,20.0,21.0,20.0,20.12,3600,2.44638305177693,2.56870220436578,2.44638305177693,2.46106135008759,29431.2045481605,0.0,1.0
1999-01-14,20.0,20.5,20.0,20.0,26500,2.44638305177693,2.50754262807135,2.44638305177693,2.44638305177693,216646.366812848,0.0,1.0
1999-01-15,20.5,20.5,20.5,20.5,3600,2.50754262807135,2.50754262807135,2.50754262807135,2.50754262807135,29431.2045481606,0.0,1.0
1999-01-19,20.38,21.12,20.0,21.12,3600,2.49286432976069,2.58338050267644,2.44638305177693,2.58338050267644,29431.2045481605,0.0,1.0
1999-01-20,20.25,20.25,20.0,20.25,6000,2.47696283992414,2.47696283992414,2.44638305177693,2.47696283992414,49052.0075802676,0.0,1.0
1999-01-21,20.88,20.88,20.5,20.62,7800,2.55402390605511,2.55402390605511,2.50754262807135,2.52222092638201,63767.6098543479,0.0,1.0
1999-01-22,20.19,20.19,19.88,19.88,1000,2.46962369076881,2.46962369076881,2.43170475346627,2.43170475346627,8175.33459671126,0.0,1.0
1999-01-25,19.88,20.38,19.88,20.12,45200,2.43170475346627,2.49286432976069,2.43170475346627,2.46106135008759,369525.123771349,0.0,1.0
1999-01-26,19.5,20.0,19.38,20.0,39600,2.38522347548251,2.44638305177693,2.37054517717184,2.44638305177693,323743.250029765,0.0,1.0
1999-01-27,20.0,20.0,19.88,19.88,12500,2.44638305177693,2.44638305177693,2.43170475346627,2.43170475346627,102191.682458891,0.0,1.0
1999-01-28,20.0,20.12,19.5,19.5,15800,2.44638305177693,2.46106135008759,2.38522347548251,2.38522347548251,129170.286628038,0.0,1.0
1999-01-29,20.0,20.12,19.38,19.5,22800,2.44638305177693,2.46106135008759,2.37054517717184,2.38522347548251,186397.628805017,0.0,1.0
1999-02-01,19.25,20.0,19.25,20.0,7100,2.35464368733529,2.44638305177693,2.35464368733529,2.44638305177693,58044.87563665,0.0,1.0
1999-02-02,19.75,20.0,19.0,19.0,16800,2.41580326362972,2.44638305177693,2.32406389918808,2.32406389918808,137345.621224749,0.0,1.0
1999-02-03,19.75,19.88,19.38,19.88,5500,2.41580326362972,2.43170475346627,2.37054517717184,2.43170475346627,44964.3402819119,0.0,1.0
1999-02-04,20.0,20.5,19.5,19.88,32800,2.44638305177693,2.50754262807135,2.38522347548251,2.43170475346627,268150.974772129,0.0,1.0
1999-02-05,19.5,20.12,19.12,20.12,86200,2.38522347548251,2.46106135008759,2.33874219749874,2.46106135008759,704713.842236509,0.0,1.0
1999-02-08,20.38,20.38,19.5,19.62,32100,2.49286432976069,2.49286432976069,2.38522347548251,2.39990177379317,262428.240554432,0.0,1.0
1999-02-09,19.5,21.0,19.5,20.12,41800,2.38522347548251,2.56870220436578,2.38522347548251,2.46106135008759,341728.98614253,0.0,1.0
1999-02-10,19.0,19.25,18.69,19.25,120600,2.32406389918808,2.35464368733529,2.28614496188554,2.35464368733529,985945.352363379,0.0,1.0
1999-02-11,19.0,19.19,18.94,19.12,56300,2.32406389918808,2.34730453817996,2.31672475003275,2.33874219749874,460271.337794844,0.0,1.0
1999-02-12,19.0,19.31,18.88,19.0,83300,2.32406389918808,2.36198283649063,2.30938560087742,2.32406389918808,681005.371906049,0.0,1.0
1999-02-16,19.12,19.25,19.12,19.12,4300,2.33874219749874,2.35464368733529,2.33874219749874,2.33874219749874,35153.9387658585,0.0,1.0
1999-02-17,19.19,19.19,18.88,18.88,140300,2.34730453817996,2.34730453817996,2.30938560087742,2.30938560087742,1146999.44391859,0.0,1.0
1999-02-18,18.94,19.88,18.94,19.88,2100,2.31672475003275,2.43170475346627,2.31672475003275,2.43170475346627,17168.2026530937,0.0,1.0
1999-02-19,19.0,19.25,18.94,19.25,9900,2.32406389918808,2.35464368733529,2.31672475003275,2.35464368733529,80935.8125074416,0.0,1.0
1999-02-22,19.0,19.88,18.94,18.94,2400,2.32406389918808,2.43170475346627,2.31672475003275,2.31672475003275,19620.803032107,0.0,1.0
1999-02-23,19.0,19.38,19.0,19.0,15900,2.32406389918808,2.37054517717184,2.32406389918808,2.32406389918808,129987.820087709,0.0,1.0
1999-02-24,18.88,19.38,18.88,19.12,42500,2.30938560087742,2.37054517717184,2.30938560087742,2.33874219749874,347451.720360229,0.0,1.0
1999-02-25,19.12,19.12,18.88,18.94,24800,2.33874219749874,2.33874219749874,2.30938560087742,2.31672475003275,202748.29799844,0.0,1.0
1999-02-26,19.5,19.88,18.88,19.38,10500,2.38522347548251,2.43170475346627,2.30938560087742,2.37054517717184,85841.0132654681,0.0,1.0
1999-03-01,19.25,19.88,18.88,19.88,4100,2.35464368733529,2.43170475346627,2.30938560087742,2.43170475346627,33518.8718465162,0.0,1.0
1999-03-02,19.0,19.16,18.94,18.94,11300,2.32406389918808,2.3436349636023,2.31672475003275,2.31672475003275,92381.2809428373,0.0,1.0
1999-03-03,19.03,19.03,18.94,18.94,2600,2.32773347376575,2.32773347376575,2.31672475003275,2.31672475003275,21255.8699514493,0.0,1.0
1999-03-04,18.94,19.0,18.94,19.0,3300,2.31672475003275,2.32406389918808,2.31672475003275,2.32406389918808,26978.6041691472,0.0,1.0
1999-03-05,18.94,19.06,18.94,18.94,6400,2.31672475003275,2.33140304834341,2.31672475003275,2.31672475003275,52322.1414189521,0.0,1.0
1999-03-08,19.0,19.62,18.94,19.62,8100,2.32406389918808,2.39990177379317,2.31672475003275,2.39990177379317,66220.2102333613,0.0,1.0
1999-03-09,19.0,19.0,18.94,19.0,24700,2.32406389918808,2.32406389918808,2.31672475003275,2.32406389918808,201930.764538768,0.0,1.0
1999-03-10,19.0,19.25,19.0,19.19,7100,2.32406389918808,2.35464368733529,2.32406389918808,2.34730453817996,58044.87563665,0.0,1.0
1999-03-11,18.94,19.75,18.94,19.75,6000,2.31672475003275,2.41580326362972,2.31672475003275,2.41580326362972,49052.0075802676,0.0,1.0
1999-03-12,19.0,19.19,19.0,19.12,6100,2.32406389918808,2.34730453817996,2.32406389918808,2.33874219749874,49869.5410399387,0.0,1.0
1999-03-15,19.0,19.5,19.0,19.0,2900,2.32406389918808,2.38522347548251,2.32406389918808,2.32406389918808,23708.4703304627,0.0,1.0
1999-03-16,19.0,19.12,18.94,19.12,56100,2.32406389918808,2.33874219749874,2.31672475003275,2.33874219749874,458636.270875502,0.0,1.0
1999-03-17,19.06,19.12,18.88,18.88,6200,2.33140304834341,2.33874219749874,2.30938560087742,2.30938560087742,50687.0744996099,0.0,1.0
1999-03-18,18.88,19.12,18.88,19.0,5300,2.30938560087742,2.33874219749874,2.30938560087742,2.32406389918808,43329.2733625697,0.0,1.0
1999-03-19,19.12,19.12,19.0,19.12,10900,2.33874219749874,2.33874219749874,2.32406389918808,2.33874219749874,89111.1471041529,0.0,1.0
1999-03-22,19.56,19.75,19.38,19.75,10300,2.39256262463784,2.41580326362972,2.37054517717184,2.41580326362972,84205.9463461258,0.0,1.0
1999-03-23,21.12,21.25,20.0,20.0,32700,2.58338050267644,2.59928199251299,2.44638305177693,2.44638305177693,267333.441312458,0.0,1.0
1999-03-24,22.38,22.75,21.0,21.12,29500,2.73750263493838,2.78276072139626,2.56870220436578,2.58338050267644,241172.370602982,0.0,1.0
1999-03-25,22.38,22.5,21.88,22.5,18300,2.73750263493838,2.75218093324905,2.67634305864396,2.75218093324905,149608.623119816,0.0,1.0
1999-03-26,22.5,22.75,21.88,22.75,234600,2.75218093324905,2.78276072139626,2.67634305864396,2.78276072139626,1917933.49638846,0.0,1.0
1999-03-29,22.5,22.75,22.19,22.75,39600,2.75218093324905,2.78276072139626,2.7142619959465,2.78276072139626,323743.250029765,0.0,1.0
1999-03-30,22.75,23.0,22.19,22.19,87800,2.78276072139626,2.81334050954347,2.7142619959465,2.7142619959465,717794.377591248,0.0,1.0
1999-03-31,23.75,23.75,22.5,23.12,8000,2.9050798739851,2.9050798739851,2.75218093324905,2.82801880785413,65402.6767736901,0.0,1.0
1999-04-01,23.88,23.88,23.25,23.81,63800,2.92098136382165,2.92098136382165,2.84392029769068,2.91241902314043,521586.347270179,0.0,1.0
1999-04-05,22.75,23.88,22.25,23.88,8600,2.78276072139626,2.92098136382165,2.72160114510183,2.92098136382165,70307.8775317167,0.0,1.0
1999-04-06,22.0,22.25,21.75,22.25,3100,2.69102135695462,2.72160114510183,2.66044156880741,2.72160114510183,25343.5372498049,0.0,1.0
1999-04-07,22.5,22.5,21.5,22.06,1600,2.75218093324905,2.75218093324905,2.6298617806602,2.69836050610995,13080.535354738,0.0,1.0
1999-04-08,21.5,22.0,21.5,21.5,12000,2.6298617806602,2.69102135695462,2.6298617806602,2.6298617806602,98104.0151605351,0.0,1.0
1999-04-09,21.75,22.0,21.5,22.0,1000,2.66044156880741,2.69102135695462,2.6298617806602,2.69102135695462,8175.33459671126,0.0,1.0
1999-04-12,21.5,23.0,21.5,22.0,1500,2.6298617806602,2.81334050954347,2.6298617806602,2.69102135695462,12263.0018950669,0.0,1.0
1999-04-13,21.5,23.25,21.5,23.25,600,2.6298617806602,2.84392029769068,2.6298617806602,2.84392029769068,4905.20075802675,0.0,1.0
1999-04-14,21.5,22.0,21.5,22.0,2400,2.6298617806602,2.69102135695462,2.6298617806602,2.69102135695462,19620.803032107,0.0,1.0
1999-04-15,22.62,22.88,21.12,21.25,13600,2.76685923155971,2.79866221123281,2.58338050267644,2.59928199251299,111184.550515273,0.0,1.0
1999-04-16,22.75,22.75,21.5,22.5,7800,2.78276072139626,2.78276072139626,2.6298617806602,2.75218093324905,63767.6098543477,0.0,1.0
1999-04-19,22.75,22.75,22.0,22.0,3100,2.78276072139626,2.78276072139626,2.69102135695462,2.69102135695462,25343.5372498049,0.0,1.0
1999-04-20,22.75,22.75,22.0,22.0,2600,2.78276072139626,2.78276072139626,2.69102135695462,2.69102135695462,21255.8699514492,0.0,1.0
1999-04-21,21.69,22.75,21.5,22.75,91400,2.65310241965208,2.78276072139626,2.6298617806602,2.78276072139626,747225.582139409,0.0,1.0
1999-04-22,24.0,25.0,23.0,23.25,55900,2.93565966213231,3.05797881472116,2.81334050954347,2.84392029769068,457001.20395616,0.0,1.0
1999-04-23,24.0,24.0,23.12,24.0,104900,2.93565966213231,2.93565966213231,2.82801880785413,2.93565966213231,857592.599195012,0.0,1.0
1999-04-26,23.62,24.12,23.62,23.75,17600,2.88917838414855,2.95033796044298,2.88917838414855,2.9050798739851,143885.888902118,0.0,1.0
1999-04-27,22.25,23.5,22.25,23.5,22400,2.72160114510183,2.87450008583789,2.72160114510183,2.87450008583789,183127.494966332,0.0,1.0
1999-04-28,22.0,22.88,22.0,22.06,18200,2.69102135695462,2.79866221123281,2.69102135695462,2.69836050610995,148791.089660145,0.0,1.0
1999-04-29,22.25,22.75,22.25,22.75,5800,2.72160114510183,2.78276072139626,2.72160114510183,2.78276072139626,47416.9406609254,0.0,1.0
1999-04-30,22.75,23.38,22.72,22.81,25600,2.78276072139626,2.85982178752723,2.77909114681859,2.79009987055159,209288.565675808,0.0,1.0
1999-05-03,23.12,23.38,23.0,23.19,123600,2.82801880785413,2.85982178752723,2.81334050954347,2.83658114853535,1010471.35615351,0.0,1.0
1999-05-04,23.0,23.5,23.0,23.0,57100,2.81334050954347,2.87450008583789,2.81334050954347,2.81334050954347,466811.605472213,0.0,1.0
1999-05-05,24.25,24.62,23.12,23.12,63500,2.96623945027953,3.0114975367374,2.82801880785413,2.82801880785413,519133.746891164,0.0,1.0
1999-05-06,24.88,25.12,24.5,24.5,49900,3.0433005164105,3.07265711303182,2.99681923842674,2.99681923842674,407949.196375892,0.0,1.0
1999-05-07,25.12,25.38,24.84,24.94,136300,3.07265711303182,3.10446009270492,3.03840775030695,3.05063966556583,1114298.10553175,0.0,1.0
1999-05-10,26.12,26.12,25.12,25.12,30200,3.19497626562067,3.19497626562067,3.07265711303182,3.07265711303182,246895.10482068,0.0,1.0
1999-05-11,26.31,26.5,26.0,26.06,8600,3.21821690461255,3.24145754360443,3.18029796731001,3.18763711646534,70307.8775317168,0.0,1.0
1999-05-12,27.12,27.12,26.12,26.5,18500,3.31729541820952,3.31729541820952,3.19497626562067,3.24145754360443,151243.690039158,0.0,1.0
1999-05-13,27.0,27.12,26.5,27.12,4100,3.30261711989885,3.31729541820952,3.24145754360443,3.31729541820952,33518.8718465162,0.0,1.0
1999-05-14,27.0,27.0,26.5,26.5,17000,3.30261711989885,3.30261711989885,3.24145754360443,3.24145754360443,138980.688144092,0.0,1.0
1999-05-17,26.75,27.12,26.75,27.12,1100,3.27203733175164,3.31729541820952,3.27203733175164,3.31729541820952,8992.86805638239,0.0,1.0
1999-05-18,27.0,27.0,26.5,26.88,73400,3.30261711989885,3.30261711989885,3.24145754360443,3.28793882158819,600069.559398607,0.0,1.0
1999-05-19,26.25,27.12,26.25,27.12,39500,3.21087775545722,3.31729541820952,3.21087775545722,3.31729541820952,322925.716570095,0.0,1.0
1999-05-20,26.25,27.12,26.25,26.25,16800,3.21087775545722,3.31729541820952,3.21087775545722,3.21087775545722,137345.621224749,0.0,1.0
1999-05-21,26.25,26.88,26.25,26.25,12200,3.21087775545722,3.28793882158819,3.21087775545722,3.21087775545722,99739.0820798773,0.0,1.0
1999-05-24,26.12,26.5,26.0,26.0,21600,3.19497626562067,3.24145754360443,3.18029796731001,3.18029796731001,176587.227288963,0.0,1.0
1999-05-25,26.25,26.5,26.25,26.5,1800,3.21087775545722,3.24145754360443,3.21087775545722,3.24145754360443,14715.6022740803,0.0,1.0
1999-05-26,27.0,27.88,26.25,26.25,39100,3.30261711989885,3.41025797417704,3.21087775545722,3.21087775545722,319655.582731411,0.0,1.0
1999-05-27,27.12,27.62,26.75,26.75,5100,3.31729541820952,3.37845499450394,3.27203733175164,3.27203733175164,41694.2064432274,0.0,1.0
1999-05-28,27.88,27.88,27.5,27.5,10600,3.41025797417704,3.41025797417704,3.36377669619328,3.36377669619328,86658.5467251393,0.0,1.0
1999-06-01,27.56,27.88,27.06,27.56,29900,3.37111584534861,3.41025797417704,3.30995626905418,3.37111584534861,244442.504441667,0.0,1.0
1999-06-02,26.88,27.88,26.88,27.88,56800,3.28793882158819,3.41025797417704,3.28793882158819,3.41025797417704,464359.0050932,0.0,1.0
1999-06-03,27.62,27.62,26.88,26.88,22800,3.37845499450394,3.37845499450394,3.28793882158819,3.28793882158819,186397.628805017,0.0,1.0
1999-06-04,27.0,27.56,26.88,27.5,17700,3.30261711989885,3.37111584534861,3.28793882158819,3.36377669619328,144703.422361789,0.0,1.0
1999-06-07,27.12,27.31,27.12,27.12,1700,3.31729541820952,3.3405360572014,3.31729541820952,3.31729541820952,13898.0688144091,0.0,1.0
1999-06-08,27.0,27.31,26.88,27.19,13900,3.30261711989885,3.3405360572014,3.28793882158819,3.32585775889074,113637.150894287,0.0,1.0
1999-06-09,27.06,27.25,27.0,27.25,12600,3.30995626905418,3.33319690804607,3.30261711989885,3.33319690804607,103009.215918562,0.0,1.0
1999-06-10,27.0,27.25,26.5,26.88,25700,3.30261711989885,3.33319690804607,3.24145754360443,3.28793882158819,210106.09913548,0.0,1.0
1999-06-11,26.5,27.0,26.5,26.94,15900,3.24145754360443,3.30261711989885,3.24145754360443,3.29527797074352,129987.820087709,0.0,1.0
1999-06-14,26.88,27.0,26.69,26.88,16000,3.28793882158819,3.30261711989885,3.26469818259631,3.28793882158819,130805.35354738,0.0,1.0
1999-06-15,26.5,27.0,26.0,26.5,77700,3.24145754360443,3.30261711989885,3.18029796731001,3.24145754360443,635223.498164465,0.0,1.0
1999-06-16,22.25,26.25,21.25,26.25,138400,2.72160114510183,3.21087775545722,2.59928199251299,3.21087775545722,1131466.30818484,0.0,1.0
1999-06-17,21.25,22.12,20.0,22.0,144700,2.59928199251299,2.70569965526528,2.44638305177693,2.69102135695462,1182970.91614412,0.0,1.0
1999-06-18,21.25,21.5,21.0,21.38,108000,2.59928199251299,2.6298617806602,2.56870220436578,2.61518348234954,882936.136444815,0.0,1.0
1999-06-21,21.75,21.75,21.12,21.25,33100,2.66044156880741,2.66044156880741,2.58338050267644,2.59928199251299,270603.575151143,0.0,1.0
1999-06-22,22.56,22.75,21.69,21.69,40600,2.75952008240438,2.78276072139626,2.65310241965208,2.65310241965208,331918.584626477,0.0,1.0
1999-06-23,22.56,23.0,22.38,22.69,125400,2.75952008240438,2.81334050954347,2.73750263493838,2.77542157224093,1025186.95842759,0.0,1.0
1999-06-24,21.12,22.62,21.06,22.5,115100,2.58338050267644,2.76685923155971,2.57604135352111,2.75218093324905,940981.012081465,0.0,1.0
1999-06-25,21.0,21.25,20.88,21.25,61500,2.56870220436578,2.59928199251299,2.55402390605511,2.59928199251299,502783.077697742,0.0,1.0
1999-06-28,21.06,21.25,20.94,21.12,96900,2.57604135352111,2.59928199251299,2.56136305521044,2.58338050267644,792189.92242132,0.0,1.0
1999-06-29,21.25,21.5,20.69,21.5,126500,2.59928199251299,2.6298617806602,2.53078326706323,2.6298617806602,1034179.82648397,0.0,1.0
1999-06-30,22.44,22.56,21.03,21.31,80500,2.74484178409371,2.75952008240438,2.57237177894344,2.60662114166832,658114.435035257,0.0,1.0
1999-07-01,23.0,23.0,22.19,22.44,41900,2.81334050954347,2.81334050954347,2.7142619959465,2.74484178409371,342546.519602202,0.0,1.0
1999-07-02,25.06,25.06,22.75,23.0,26800,3.06531796387649,3.06531796387649,2.78276072139626,2.81334050954347,219098.967191862,0.0,1.0
1999-07-06,27.06,27.5,24.69,24.75,45100,3.30995626905418,3.36377669619328,3.02005987741862,3.02739902657395,368707.590311678,0.0,1.0
1999-07-07,26.5,27.25,26.25,27.06,136200,3.24145754360443,3.33319690804607,3.21087775545722,3.30995626905418,1113480.57207207,0.0,1.0
1999-07-08,25.75,26.38,25.25,26.19,12700,3.1497181791628,3.22677924529377,3.08855860286837,3.20353860630189,103826.749378233,0.0,1.0
1999-07-09,22.12,25.0,21.62,25.0,19200,2.70569965526528,3.05797881472116,2.64454007897086,3.05797881472116,156966.424256856,0.0,1.0
1999-07-12,22.75,23.25,22.5,23.25,6100,2.78276072139626,2.84392029769068,2.75218093324905,2.84392029769068,49869.5410399386,0.0,1.0
1999-07-13,22.25,23.06,22.12,22.38,6200,2.72160114510183,2.8206796586988,2.70569965526528,2.73750263493838,50687.0744996099,0.0,1.0
1999-07-14,22.75,22.75,22.5,22.62,12100,2.78276072139626,2.78276072139626,2.75218093324905,2.76685923155971,98921.5486202061,0.0,1.0
1999-07-15,22.38,22.38,22.12,22.12,8700,2.73750263493838,2.73750263493838,2.70569965526528,2.70569965526528,71125.410991388,0.0,1.0
1999-07-16,22.62,23.38,22.12,22.12,22700,2.76685923155971,2.85982178752723,2.70569965526528,2.70569965526528,185580.095345345,0.0,1.0
1999-07-19,23.44,24.12,22.75,22.75,37500,2.86716093668256,2.95033796044298,2.78276072139626,2.78276072139626,306575.047376672,0.0,1.0
1999-07-20,24.0,24.0,23.0,23.0,5900,2.93565966213231,2.93565966213231,2.81334050954347,2.81334050954347,48234.4741205965,0.0,1.0
1999-07-21,24.12,24.12,23.12,23.62,7000,2.95033796044298,2.95033796044298,2.82801880785413,2.88917838414855,57227.3421769788,0.0,1.0
1999-07-22,24.12,24.12,23.0,23.0,18800,2.95033796044298,2.95033796044298,2.81334050954347,2.81334050954347,153696.290418171,0.0,1.0
1999-07-23,24.5,24.5,23.88,23.88,12200,2.99681923842674,2.99681923842674,2.92098136382165,2.92098136382165,99739.0820798773,0.0,1.0
1999-07-26,24.44,24.5,24.31,24.31,10300,2.98948008927141,2.99681923842674,2.97357859943486,2.97357859943486,84205.9463461259,0.0,1.0
1999-07-27,24.88,24.88,24.0,24.62,10700,3.0433005164105,3.0433005164105,2.93565966213231,3.0114975367374,87476.0801848105,0.0,1.0
1999-07-28,23.5,24.12,23.38,24.12,20800,2.87450008583789,2.95033796044298,2.85982178752723,2.95033796044298,170046.959611594,0.0,1.0
1999-07-29,23.5,23.5,23.25,23.38,13700,2.87450008583789,2.87450008583789,2.84392029769068,2.85982178752723,112002.083974944,0.0,1.0
1999-07-30,24.0,24.0,23.25,23.5,6300,2.93565966213231,2.93565966213231,2.84392029769068,2.87450008583789,51504.607959281,0.0,1.0
1999-08-02,24.12,24.12,22.88,24.12,22100,2.95033796044298,2.95033796044298,2.79866221123281,2.95033796044298,180674.894587319,0.0,1.0
1999-08-03,24.12,24.12,23.38,23.44,31400,2.95033796044298,2.95033796044298,2.85982178752723,2.86716093668256,256705.506336733,0.0,1.0
1999-08-04,24.12,24.12,23.38,23.5,74900,2.95033796044298,2.95033796044298,2.85982178752723,2.87450008583789,612332.561293673,0.0,1.0
1999-08-05,24.12,24.12,24.12,24.12,0,2.95033796044298,2.95033796044298,2.95033796044298,2.95033796044298,0,0.0,1.0
1999-08-06,23.5,24.0,23.5,24.0,2200,2.87450008583789,2.93565966213231,2.87450008583789,2.93565966213231,17985.7361127648,0.0,1.0
1999-08-09,23.75,23.75,23.25,23.25,1800,2.9050798739851,2.9050798739851,2.84392029769068,2.84392029769068,14715.6022740803,0.0,1.0
1999-08-10,24.38,24.38,23.25,23.25,2400,2.98214094011608,2.98214094011608,2.84392029769068,2.84392029769068,19620.803032107,0.0,1.0
1999-08-11,24.0,24.5,24.0,24.25,2300,2.93565966213231,2.99681923842674,2.93565966213231,2.96623945027953,18803.2695724359,0.0,1.0
1999-08-12,24.0,24.5,24.0,24.5,3900,2.93565966213231,2.99681923842674,2.93565966213231,2.99681923842674,31883.804927174,0.0,1.0
1999-08-13,23.5,24.12,23.5,23.5,1500,2.87450008583789,2.95033796044298,2.87450008583789,2.87450008583789,12263.0018950669,0.0,1.0
1999-08-16,24.0,24.5,24.0,24.5,4900,2.93565966213231,2.99681923842674,2.93565966213231,2.99681923842674,40059.1395238852,0.0,1.0
1999-08-17,23.5,24.5,23.5,24.5,900,2.87450008583789,2.99681923842674,2.87450008583789,2.99681923842674,7357.80113704014,0.0,1.0
1999-08-18,23.31,23.31,23.31,23.31,200,2.85125944684601,2.85125944684601,2.85125944684601,2.85125944684601,1635.06691934225,0.0,1.0
1999-08-19,23.31,23.75,23.25,23.75,1100,2.85125944684601,2.9050798739851,2.84392029769068,2.9050798739851,8992.86805638239,0.0,1.0
1999-08-20,24.38,24.5,24.25,24.25,1700,2.98214094011608,2.99681923842674,2.96623945027953,2.96623945027953,13898.0688144091,0.0,1.0
1999-08-23,24.12,25.0,24.12,25.0,2000,2.95033796044298,3.05797881472116,2.95033796044298,3.05797881472116,16350.6691934225,0.0,1.0
1999-08-24,25.0,25.0,23.75,24.12,500,3.05797881472116,3.05797881472116,2.9050798739851,2.95033796044298,4087.66729835563,0.0,1.0
1999-08-25,23.75,23.75,23.75,23.75,200,2.9050798739851,2.9050798739851,2.9050798739851,2.9050798739851,1635.06691934225,0.0,1.0
1999-08-26,24.12,25.0,24.12,25.0,1300,2.95033796044298,3.05797881472116,2.95033796044298,3.05797881472116,10627.9349757246,0.0,1.0
1999-08-27,23.5,23.62,23.38,23.62,20400,2.87450008583789,2.88917838414855,2.85982178752723,2.88917838414855,166776.82577291,0.0,1.0
1999-08-30,22.88,23.56,22.88,23.5,11000,2.79866221123281,2.88183923499322,2.79866221123281,2.87450008583789,89928.6805638237,0.0,1.0
1999-08-31,23.12,23.25,23.06,23.12,26800,2.82801880785413,2.84392029769068,2.8206796586988,2.82801880785413,219098.967191862,0.0,1.0
1999-09-01,23.38,23.69,23.0,23.0,50000,2.85982178752723,2.89774072482977,2.81334050954347,2.81334050954347,408766.729835563,0.0,1.0
1999-09-02,23.0,23.38,22.75,23.19,19200,2.81334050954347,2.85982178752723,2.78276072139626,2.83658114853535,156966.424256856,0.0,1.0
1999-09-03,22.88,23.38,22.75,23.38,7900,2.79866221123281,2.85982178752723,2.78276072139626,2.85982178752723,64585.1433140189,0.0,1.0
1999-09-07,22.75,22.75,22.5,22.75,18400,2.78276072139626,2.78276072139626,2.75218093324905,2.78276072139626,150426.156579487,0.0,1.0
1999-09-08,22.5,23.38,22.5,22.75,3400,2.75218093324905,2.85982178752723,2.75218093324905,2.78276072139626,27796.1376288182,0.0,1.0
1999-09-09,22.38,22.5,22.38,22.5,3000,2.73750263493838,2.75218093324905,2.73750263493838,2.75218093324905,24526.0037901338,0.0,1.0
1999-09-10,21.88,22.38,21.0,22.38,9300,2.67634305864396,2.73750263493838,2.56870220436578,2.73750263493838,76030.6117494147,0.0,1.0
1999-09-13,21.88,21.88,21.62,21.62,8900,2.67634305864396,2.67634305864396,2.64454007897086,2.64454007897086,72760.4779107302,0.0,1.0
1999-09-14,21.75,21.75,21.41,21.41,1200,2.66044156880741,2.66044156880741,2.6188530569272,2.6188530569272,9810.40151605351,0.0,1.0
1999-09-15,21.75,22.0,21.38,21.38,8000,2.66044156880741,2.69102135695462,2.61518348234954,2.61518348234954,65402.6767736901,0.0,1.0
1999-09-16,21.5,21.5,21.38,21.38,3900,2.6298617806602,2.6298617806602,2.61518348234954,2.61518348234954,31883.8049271739,0.0,1.0
1999-09-17,23.25,23.25,21.38,21.38,19900,2.84392029769068,2.84392029769068,2.61518348234954,2.61518348234954,162689.158474554,0.0,1.0
1999-09-20,22.5,23.0,22.5,23.0,3300,2.75218093324905,2.81334050954347,2.75218093324905,2.81334050954347,26978.6041691471,0.0,1.0
1999-09-21,22.19,22.75,22.0,22.25,4200,2.7142619959465,2.78276072139626,2.69102135695462,2.72160114510183,34336.4053061873,0.0,1.0
1999-09-22,21.5,21.75,21.5,21.75,800,2.6298617806602,2.66044156880741,2.6298617806602,2.66044156880741,6540.267677369,0.0,1.0
1999-09-23,22.06,22.38,21.94,22.38,3000,2.69836050610995,2.73750263493838,2.68368220779929,2.73750263493838,24526.0037901338,0.0,1.0
1999-09-24,21.88,21.89,21.5,21.5,1100,2.67634305864396,2.67756625016985,2.6298617806602,2.6298617806602,8992.86805638239,0.0,1.0
1999-09-27,22.0,22.12,21.75,21.88,35300,2.69102135695462,2.70569965526528,2.66044156880741,2.67634305864396,288589.311263908,0.0,1.0
1999-09-28,21.5,21.62,21.0,21.5,22200,2.6298617806602,2.64454007897086,2.56870220436578,2.6298617806602,181492.42804699,0.0,1.0
1999-09-29,21.5,21.5,21.25,21.25,50100,2.6298617806602,2.6298617806602,2.59928199251299,2.59928199251299,409584.263295234,0.0,1.0
1999-09-30,20.44,21.38,20.25,21.38,12700,2.50020347891602,2.61518348234954,2.47696283992414,2.61518348234954,103826.749378233,0.0,1.0
1999-10-01,20.12,20.12,19.31,20.06,19300,2.46106135008759,2.46106135008759,2.36198283649063,2.45372220093226,157783.957716527,0.0,1.0
1999-10-04,19.12,19.88,19.0,19.88,14200,2.33874219749874,2.43170475346627,2.32406389918808,2.43170475346627,116089.7512733,0.0,1.0
1999-10-05,19.44,19.44,19.0,19.0,74600,2.37788432632717,2.37788432632717,2.32406389918808,2.32406389918808,609879.960914661,0.0,1.0
1999-10-06,19.5,19.5,19.25,19.38,25700,2.38522347548251,2.38522347548251,2.35464368733529,2.37054517717184,210106.099135479,0.0,1.0
1999-10-07,19.62,19.62,19.12,19.12,1200,2.39990177379317,2.39990177379317,2.33874219749874,2.33874219749874,9810.4015160535,0.0,1.0
1999-10-08,19.25,19.38,19.25,19.25,53700,2.35464368733529,2.37054517717184,2.35464368733529,2.35464368733529,439015.467843395,0.0,1.0
1999-10-11,19.0,19.0,18.88,19.0,33700,2.32406389918808,2.32406389918808,2.30938560087742,2.32406389918808,275508.77590917,0.0,1.0
1999-10-12,18.62,18.88,18.62,18.88,36800,2.27758262120432,2.30938560087742,2.27758262120432,2.30938560087742,300852.313158974,0.0,1.0
1999-10-13,19.0,19.25,18.75,18.75,2800,2.32406389918808,2.35464368733529,2.29348411104087,2.29348411104087,22890.9368707916,0.0,1.0
1999-10-14,19.0,19.38,18.88,18.88,5000,2.32406389918808,2.37054517717184,2.30938560087742,2.30938560087742,40876.6729835563,0.0,1.0
1999-10-15,19.0,19.0,19.0,19.0,0,2.32406389918808,2.32406389918808,2.32406389918808,2.32406389918808,0,0.0,1.0
1999-10-18,19.75,19.75,19.0,19.0,7700,2.41580326362972,2.41580326362972,2.32406389918808,2.32406389918808,62950.0763946766,0.0,1.0
1999-10-19,20.5,21.12,19.62,19.62,8400,2.50754262807135,2.58338050267644,2.39990177379317,2.39990177379317,68672.8106123746,0.0,1.0
1999-10-20,20.19,20.19,20.19,20.19,400,2.46962369076881,2.46962369076881,2.46962369076881,2.46962369076881,3270.1338386845,0.0,1.0
1999-10-21,21.0,21.0,20.0,20.0,9000,2.56870220436578,2.56870220436578,2.44638305177693,2.44638305177693,73578.0113704012,0.0,1.0
1999-10-22,20.0,20.75,20.0,20.75,8300,2.44638305177693,2.53812241621856,2.44638305177693,2.53812241621856,67855.2771527034,0.0,1.0
1999-10-25,19.94,20.5,19.94,20.5,2600,2.4390439026216,2.50754262807135,2.4390439026216,2.50754262807135,21255.8699514493,0.0,1.0
1999-10-26,19.56,20.0,19.5,19.97,43000,2.39256262463784,2.44638305177693,2.38522347548251,2.44271347719926,351539.387658584,0.0,1.0
1999-10-27,19.5,19.81,19.5,19.81,4700,2.38522347548251,2.42314241278505,2.38522347548251,2.42314241278505,38424.0726045429,0.0,1.0
1999-10-28,19.5,19.78,19.5,19.69,700,2.38522347548251,2.41947283820738,2.38522347548251,2.40846411447439,5722.73421769787,0.0,1.0
1999-10-29,19.0,19.69,18.88,19.69,3800,2.32406389918808,2.40846411447439,2.30938560087742,2.40846411447439,31066.2714675028,0.0,1.0
1999-11-01,18.5,19.31,18.5,19.31,3600,2.26290432289366,2.36198283649063,2.26290432289366,2.36198283649063,29431.2045481605,0.0,1.0
1999-11-02,16.5,18.75,16.5,18.52,15400,2.01826601771597,2.29348411104087,2.01826601771597,2.26535070594544,125900.152789353,0.0,1.0
1999-11-03,17.0,17.5,17.0,17.5,38100,2.07942559401039,2.14058517030481,2.07942559401039,2.14058517030481,311480.248134699,0.0,1.0
1999-11-04,17.0,17.56,17.0,17.12,34800,2.07942559401039,2.14792431946014,2.07942559401039,2.09410389232105,284501.643965552,0.0,1.0
1999-11-05,14.69,16.62,14.31,16.5,205500,1.79686835153015,2.03294431602663,1.75038707354639,2.01826601771597,1680031.25962417,0.0,1.0
1999-11-08,15.0,15.0,14.0,14.75,39400,1.8347872888327,1.8347872888327,1.71246813624385,1.80420750068549,322108.183110423,0.0,1.0
1999-11-09,15.75,15.75,14.88,15.12,30400,1.92652665327433,1.92652665327433,1.82010899052204,1.84946558714336,248530.171740022,0.0,1.0
1999-11-10,15.62,15.75,15.38,15.75,46600,1.91062516343778,1.92652665327433,1.88126856681646,1.92652665327433,380970.592206745,0.0,1.0
1999-11-11,15.62,15.88,15.62,15.69,29300,1.91062516343778,1.94242814311088,1.91062516343778,1.919187504119,239537.30368364,0.0,1.0
1999-11-12,15.75,15.88,15.62,15.69,38600,1.92652665327433,1.94242814311088,1.91062516343778,1.919187504119,315567.915433055,0.0,1.0
1999-11-15,16.12,16.12,15.91,15.91,12300,1.9717847397322,1.9717847397322,1.94609771768855,1.94609771768855,100556.615539549,0.0,1.0
1999-11-16,16.62,17.12,15.88,15.88,38400,2.03294431602663,2.09410389232105,1.94242814311088,1.94242814311088,313932.848513712,0.0,1.0
1999-11-17,17.5,17.5,16.56,16.56,12800,2.14058517030481,2.14058517030481,2.0256051668713,2.0256051668713,104644.282837904,0.0,1.0
1999-11-18,17.62,17.62,17.12,17.5,5000,2.15526346861547,2.15526346861547,2.09410389232105,2.14058517030481,40876.6729835564,0.0,1.0
1999-11-19,17.0,17.62,17.0,17.25,28400,2.07942559401039,2.15526346861547,2.07942559401039,2.1100053821576,232179.5025466,0.0,1.0
1999-11-22,16.25,17.44,16.12,17.44,29600,1.98768622956875,2.13324602114948,1.9717847397322,2.13324602114948,241989.904062654,0.0,1.0
1999-11-23,17.25,17.25,16.38,16.5,18300,2.1100053821576,2.1100053821576,2.0035877194053,2.01826601771597,149608.623119816,0.0,1.0
1999-11-24,17.25,17.25,16.0,16.0,3800,2.1100053821576,2.1100053821576,1.95710644142154,1.95710644142154,31066.2714675028,0.0,1.0
1999-11-26,17.38,17.38,16.12,16.12,400,2.12590687199415,2.12590687199415,1.9717847397322,1.9717847397322,3270.13383868451,0.0,1.0
1999-11-29,18.25,19.12,17.5,17.75,3900,2.23232453474645,2.33874219749874,2.14058517030481,2.17116495845202,31883.8049271739,0.0,1.0
1999-11-30,17.38,18.0,17.38,18.0,2100,2.12590687199415,2.20174474659924,2.12590687199415,2.20174474659924,17168.2026530937,0.0,1.0
1999-12-01,17.38,18.0,17.25,17.25,79500,2.12590687199415,2.20174474659924,2.1100053821576,2.1100053821576,649939.100438546,0.0,1.0
1999-12-02,17.62,17.62,17.38,17.5,5500,2.15526346861547,2.15526346861547,2.12590687199415,2.14058517030481,44964.340281912,0.0,1.0
1999-12-03,17.94,18.25,17.38,17.69,5500,2.19440559744391,2.23232453474645,2.12590687199415,2.16382580929669,44964.3402819118,0.0,1.0
1999-12-06,18.5,18.75,17.88,18.0,81600,2.26290432289366,2.29348411104087,2.18706644828857,2.20174474659924,667107.303091639,0.0,1.0
1999-12-07,20.0,20.0,18.0,18.0,12000,2.44638305177693,2.44638305177693,2.20174474659924,2.20174474659924,98104.0151605351,0.0,1.0
1999-12-08,19.62,22.5,19.0,19.0,13600,2.39990177379317,2.75218093324905,2.32406389918808,2.32406389918808,111184.550515273,0.0,1.0
1999-12-09,18.0,19.75,18.0,19.62,3700,2.20174474659924,2.41580326362972,2.20174474659924,2.39990177379317,30248.7380078316,0.0,1.0
1999-12-10,19.0,19.5,18.0,19.38,20700,2.32406389918808,2.38522347548251,2.20174474659924,2.37054517717184,169229.426151923,0.0,1.0
1999-12-13,17.0,19.25,17.0,18.25,20100,2.07942559401039,2.35464368733529,2.07942559401039,2.23232453474645,164324.225393896,0.0,1.0
1999-12-14,18.25,18.62,17.12,17.81,150700,2.23232453474645,2.27758262120432,2.09410389232105,2.17850410760736,1232022.92372439,0.0,1.0
1999-12-15,16.62,17.25,16.5,17.25,8800,2.03294431602663,2.1100053821576,2.01826601771597,2.1100053821576,71942.944451059,0.0,1.0
1999-12-16,18.5,18.5,16.62,16.62,146800,2.26290432289366,2.26290432289366,2.03294431602663,2.03294431602663,1200139.11879721,0.0,1.0
1999-12-17,18.12,18.81,18.0,18.62,61900,2.2164230449099,2.3008232601962,2.20174474659924,2.27758262120432,506053.211536426,0.0,1.0
1999-12-20,18.75,18.78,18.12,18.75,4600,2.29348411104087,2.29715368561854,2.2164230449099,2.29348411104087,37606.5391448718,0.0,1.0
1999-12-21,16.0,18.12,15.12,18.12,9600,1.95710644142154,2.2164230449099,1.84946558714336,2.2164230449099,78483.2121284282,0.0,1.0
1999-12-22,17.0,17.0,16.25,16.75,33000,2.07942559401039,2.07942559401039,1.98768622956875,2.04884580586318,269786.041691472,0.0,1.0
1999-12-23,16.12,16.12,16.12,16.12,1200,1.9717847397322,1.9717847397322,1.9717847397322,1.9717847397322,9810.40151605354,0.0,1.0
1999-12-27,17.38,17.38,16.12,16.12,3100,2.12590687199415,2.12590687199415,1.9717847397322,1.9717847397322,25343.5372498049,0.0,1.0
1999-12-28,19.0,19.0,17.5,17.88,6200,2.32406389918808,2.32406389918808,2.14058517030481,2.18706644828857,50687.0744996099,0.0,1.0
1999-12-29,20.0,20.38,18.25,18.25,7300,2.44638305177693,2.49286432976069,2.23232453474645,2.23232453474645,59679.9425559922,0.0,1.0
1999-12-30,19.5,20.5,19.5,20.44,3400,2.38522347548251,2.50754262807135,2.38522347548251,2.50020347891602,27796.1376288182,0.0,1.0
1999-12-31,20.0,20.0,19.12,20.0,3400,2.44638305177693,2.44638305177693,2.33874219749874,2.44638305177693,27796.1376288183,0.0,1.0
2000-01-03,20.5,20.5,19.62,20.5,1700,2.50754262807135,2.50754262807135,2.39990177379317,2.50754262807135,13898.0688144092,0.0,1.0
2000-01-04,18.5,19.0,18.5,19.0,6800,2.26290432289366,2.32406389918808,2.26290432289366,2.32406389918808,55592.2752576366,0.0,1.0
2000-01-05,18.69,19.0,18.38,18.38,800,2.28614496188554,2.32406389918808,2.248226024583,2.248226024583,6540.26767736901,0.0,1.0
2000-01-06,18.38,18.62,18.38,18.44,2800,2.248226024583,2.27758262120432,2.248226024583,2.25556517373833,22890.9368707915,0.0,1.0
2000-01-07,18.12,18.12,18.12,18.12,1400,2.2164230449099,2.2164230449099,2.2164230449099,2.2164230449099,11445.4684353958,0.0,1.0
2000-01-10,18.12,18.12,18.12,18.12,400,2.2164230449099,2.2164230449099,2.2164230449099,2.2164230449099,3270.1338386845,0.0,1.0
2000-01-11,17.38,18.12,17.0,18.12,12500,2.12590687199415,2.2164230449099,2.07942559401039,2.2164230449099,102191.682458891,0.0,1.0
2000-01-12,17.38,17.38,17.0,17.0,11800,2.12590687199415,2.12590687199415,2.07942559401039,2.07942559401039,96468.9482411929,0.0,1.0
2000-01-13,17.38,17.56,17.38,17.56,1800,2.12590687199415,2.14792431946014,2.12590687199415,2.14792431946014,14715.6022740803,0.0,1.0
2000-01-14,17.75,19.0,17.56,17.56,6200,2.17116495845202,2.32406389918808,2.14792431946014,2.14792431946014,50687.0744996099,0.0,1.0
2000-01-18,17.25,17.88,17.25,17.62,35300,2.1100053821576,2.18706644828857,2.1100053821576,2.15526346861547,288589.311263908,0.0,1.0
2000-01-19,17.5,17.88,17.25,17.5,66600,2.14058517030481,2.18706644828857,2.1100053821576,2.14058517030481,544477.284140971,0.0,1.0
2000-01-20,18.75,19.0,17.12,17.12,3700,2.29348411104087,2.32406389918808,2.09410389232105,2.09410389232105,30248.7380078317,0.0,1.0
2000-01-21,18.38,18.75,18.38,18.56,23000,2.248226024583,2.29348411104087,2.248226024583,2.27024347204899,188032.695724359,0.0,1.0
2000-01-24,18.5,18.5,17.5,18.38,2000,2.26290432289366,2.26290432289366,2.14058517030481,2.248226024583,16350.6691934225,0.0,1.0
2000-01-25,17.88,18.06,17.75,18.06,1900,2.18706644828857,2.20908389575457,2.17116495845202,2.20908389575457,15533.1357337514,0.0,1.0
2000-01-26,18.12,18.62,18.06,18.06,2600,2.2164230449099,2.27758262120432,2.20908389575457,2.20908389575457,21255.8699514493,0.0,1.0
2000-01-27,18.5,18.75,18.25,18.75,16400,2.26290432289366,2.29348411104087,2.23232453474645,2.29348411104087,134075.487386065,0.0,1.0
2000-01-28,17.75,18.25,17.12,18.25,7300,2.17116495845202,2.23232453474645,2.09410389232105,2.23232453474645,59679.9425559923,0.0,1.0
2000-01-31,17.5,18.12,17.12,18.12,6700,2.14058517030481,2.2164230449099,2.09410389232105,2.2164230449099,54774.7417979655,0.0,1.0
2000-02-01,17.5,17.62,17.12,17.12,8600,2.14058517030481,2.15526346861547,2.09410389232105,2.09410389232105,70307.8775317169,0.0,1.0
2000-02-02,17.5,18.0,17.12,17.12,16300,2.14058517030481,2.20174474659924,2.09410389232105,2.09410389232105,133257.953926394,0.0,1.0
2000-02-03,18.12,18.12,17.38,18.0,11000,2.2164230449099,2.2164230449099,2.12590687199415,2.20174474659924,89928.6805638238,0.0,1.0
2000-02-04,17.88,19.12,17.5,17.5,109500,2.18706644828857,2.33874219749874,2.14058517030481,2.14058517030481,895199.138339885,0.0,1.0
2000-02-07,19.0,19.0,17.88,19.0,59200,2.32406389918808,2.32406389918808,2.18706644828857,2.32406389918808,483979.808125307,0.0,1.0
2000-02-08,18.94,19.25,18.94,19.19,8400,2.31672475003275,2.35464368733529,2.31672475003275,2.34730453817996,68672.8106123746,0.0,1.0
2000-02-09,19.12,19.12,18.56,18.88,49600,2.33874219749874,2.33874219749874,2.27024347204899,2.30938560087742,405496.595996879,0.0,1.0
2000-02-10,18.88,18.94,18.5,18.94,2200,2.30938560087742,2.31672475003275,2.26290432289366,2.31672475003275,17985.7361127648,0.0,1.0
2000-02-11,17.97,18.5,17.5,18.5,9100,2.19807517202157,2.26290432289366,2.14058517030481,2.26290432289366,74395.5448300725,0.0,1.0
2000-02-14,18.62,19.12,17.5,17.75,4800,2.27758262120432,2.33874219749874,2.14058517030481,2.17116495845202,39241.6060642141,0.0,1.0
2000-02-15,17.38,18.62,17.25,18.25,16500,2.12590687199415,2.27758262120432,2.1100053821576,2.23232453474645,134893.020845736,0.0,1.0
2000-02-16,17.84,18.03,17.5,17.94,5600,2.18217368218502,2.2054143211769,2.14058517030481,2.19440559744391,45781.8737415831,0.0,1.0
2000-02-17,17.69,17.75,17.5,17.62,22700,2.16382580929669,2.17116495845202,2.14058517030481,2.15526346861547,185580.095345346,0.0,1.0
2000-02-18,17.75,17.88,16.88,17.38,9900,2.17116495845202,2.18706644828857,2.06474729569973,2.12590687199415,80935.8125074416,0.0,1.0
2000-02-22,17.5,18.06,17.25,18.06,9000,2.14058517030481,2.20908389575457,2.1100053821576,2.20908389575457,73578.0113704014,0.0,1.0
2000-02-23,17.88,17.88,17.25,17.25,6400,2.18706644828857,2.18706644828857,2.1100053821576,2.1100053821576,52322.1414189522,0.0,1.0
2000-02-24,18.0,18.12,18.0,18.0,5300,2.20174474659924,2.2164230449099,2.20174474659924,2.20174474659924,43329.2733625696,0.0,1.0
2000-02-25,17.25,18.0,17.25,18.0,7400,2.1100053821576,2.20174474659924,2.1100053821576,2.20174474659924,60497.4760156634,0.0,1.0
2000-02-28,17.12,18.44,17.0,17.25,42100,2.09410389232105,2.25556517373833,2.07942559401039,2.1100053821576,344181.586521544,0.0,1.0
2000-02-29,17.88,18.0,17.12,18.0,16200,2.18706644828857,2.20174474659924,2.09410389232105,2.20174474659924,132440.420466723,0.0,1.0
2000-03-01,17.12,17.88,17.0,17.0,31800,2.09410389232105,2.18706644828857,2.07942559401039,2.07942559401039,259975.640175418,0.0,1.0
2000-03-02,17.12,17.12,17.0,17.0,12500,2.09410389232105,2.09410389232105,2.07942559401039,2.07942559401039,102191.682458891,0.0,1.0
2000-03-03,17.38,17.38,17.0,17.0,38500,2.12590687199415,2.12590687199415,2.07942559401039,2.07942559401039,314750.381973384,0.0,1.0
2000-03-06,17.12,17.5,16.5,17.5,40100,2.09410389232105,2.14058517030481,2.01826601771597,2.14058517030481,327830.917328122,0.0,1.0
2000-03-07,16.94,16.94,16.75,16.75,10600,2.07208644485506,2.07208644485506,2.04884580586318,2.04884580586318,86658.5467251393,0.0,1.0
2000-03-08,16.0,16.88,15.75,16.75,54700,1.95710644142154,2.06474729569973,1.92652665327433,2.04884580586318,447190.802440107,0.0,1.0
2000-03-09,16.19,16.19,15.75,16.12,2500,1.98034708041342,1.98034708041342,1.92652665327433,1.9717847397322,20438.3364917782,0.0,1.0
2000-03-10,16.0,16.12,15.88,16.0,29300,1.95710644142154,1.9717847397322,1.94242814311088,1.95710644142154,239537.30368364,0.0,1.0
2000-03-13,15.5,16.94,15.5,16.0,21400,1.89594686512712,2.07208644485506,1.89594686512712,1.95710644142154,174952.160369621,0.0,1.0
2000-03-14,16.0,16.0,15.69,15.81,21500,1.95710644142154,1.95710644142154,1.919187504119,1.93386580242966,175769.693829292,0.0,1.0
2000-03-15,15.38,15.88,14.62,15.88,6700,1.88126856681646,1.94242814311088,1.78830601084894,1.94242814311088,54774.7417979654,0.0,1.0
2000-03-16,16.62,17.19,15.38,15.38,24800,2.03294431602663,2.10266623300227,1.88126856681646,1.88126856681646,202748.297998439,0.0,1.0
2000-03-17,16.62,16.62,15.5,15.5,6300,2.03294431602663,2.03294431602663,1.89594686512712,1.89594686512712,51504.6079592809,0.0,1.0
2000-03-20,16.19,16.62,15.88,15.88,2000,1.98034708041342,2.03294431602663,1.94242814311088,1.94242814311088,16350.6691934226,0.0,1.0
2000-03-21,16.5,16.5,15.94,15.94,72700,2.01826601771597,2.01826601771597,1.94976729226621,1.94976729226621,594346.825180908,0.0,1.0
2000-03-22,16.0,16.44,15.88,16.38,35700,1.95710644142154,2.01092686856064,1.94242814311088,2.0035877194053,291859.445102592,0.0,1.0
2000-03-23,16.0,16.12,15.88,16.0,4400,1.95710644142154,1.9717847397322,1.94242814311088,1.95710644142154,35971.4722255296,0.0,1.0
2000-03-24,15.88,16.12,15.88,16.12,1300,1.94242814311088,1.9717847397322,1.94242814311088,1.9717847397322,10627.9349757246,0.0,1.0
2000-03-27,15.88,16.06,15.88,16.06,18400,1.94242814311088,1.96444559057687,1.94242814311088,1.96444559057687,150426.156579487,0.0,1.0
2000-03-28,15.88,16.0,15.72,15.88,7300,1.94242814311088,1.95710644142154,1.92285707869667,1.94242814311088,59679.9425559922,0.0,1.0
2000-03-29,15.38,16.12,15.38,15.94,5000,1.88126856681646,1.9717847397322,1.88126856681646,1.94976729226621,40876.6729835563,0.0,1.0
2000-03-30,15.25,15.84,15.25,15.84,700,1.86536707697991,1.93753537700733,1.86536707697991,1.93753537700733,5722.73421769788,0.0,1.0
2000-03-31,15.25,16.12,15.25,15.38,31100,1.86536707697991,1.9717847397322,1.86536707697991,1.88126856681646,254252.90595772,0.0,1.0
2000-04-03,15.12,16.09,14.88,16.09,68200,1.84946558714336,1.96811516515454,1.82010899052204,1.96811516515454,557557.819495707,0.0,1.0
2000-04-04,14.38,15.38,14.12,15.12,17700,1.75894941422761,1.88126856681646,1.72714643455451,1.84946558714336,144703.422361789,0.0,1.0
2000-04-05,15.0,15.0,13.75,14.12,1100,1.8347872888327,1.8347872888327,1.68188834809664,1.72714643455451,8992.86805638237,0.0,1.0
2000-04-06,14.0,14.75,13.31,14.75,23000,1.71246813624385,1.80420750068549,1.62806792095755,1.80420750068549,188032.695724359,0.0,1.0
2000-04-07,14.75,14.75,13.12,13.12,1900,1.80420750068549,1.80420750068549,1.60482728196567,1.60482728196567,15533.1357337513,0.0,1.0
2000-04-10,13.75,14.88,12.38,14.88,38500,1.68188834809664,1.82010899052204,1.51431110904992,1.82010899052204,314750.381973383,0.0,1.0
2000-04-11,13.56,13.75,13.12,13.12,37000,1.65864770910476,1.68188834809664,1.60482728196567,1.60482728196567,302487.380078316,0.0,1.0
2000-04-12,12.75,13.88,12.5,13.75,36400,1.55956919550779,1.69778983793319,1.52898940736058,1.68188834809664,297582.17932029,0.0,1.0
2000-04-13,12.81,12.91,12.56,12.56,1700,1.56690834466312,1.57914025992201,1.53632855651591,1.53632855651591,13898.0688144092,0.0,1.0
2000-04-14,13.0,13.06,12.75,12.91,27200,1.590148983655,1.59748813281033,1.55956919550779,1.57914025992201,222369.101030547,0.0,1.0
2000-04-17,12.75,14.0,12.75,14.0,2300,1.55956919550779,1.71246813624385,1.55956919550779,1.71246813624385,18803.2695724359,0.0,1.0
2000-04-18,13.44,14.0,12.25,12.25,9400,1.6439694107941,1.71246813624385,1.49840961921337,1.49840961921337,76848.1452090856,0.0,1.0
2000-04-19,12.75,14.0,12.75,14.0,5500,1.55956919550779,1.71246813624385,1.55956919550779,1.71246813624385,44964.340281912,0.0,1.0
2000-04-20,11.88,13.0,11.88,13.0,22400,1.4531515327555,1.590148983655,1.4531515327555,1.590148983655,183127.494966332,0.0,1.0
2000-04-24,12.69,13.0,12.25,12.88,3000,1.55223004635246,1.590148983655,1.49840961921337,1.57547068534434,24526.0037901338,0.0,1.0
2000-04-25,11.75,13.12,11.75,13.12,178000,1.43725004291895,1.60482728196567,1.43725004291895,1.60482728196567,1455209.5582146,0.0,1.0
2000-04-26,11.81,12.19,11.69,12.19,41100,1.44458919207428,1.49107047005804,1.42991089376361,1.49107047005804,336006.251924832,0.0,1.0
2000-04-27,11.0,12.12,11.0,11.69,14400,1.34551067847731,1.48250812937682,1.34551067847731,1.42991089376361,117724.818192642,0.0,1.0
2000-04-28,12.0,12.25,11.25,11.47,7500,1.46782983106616,1.49840961921337,1.37609046662452,1.40300068019407,61315.0094753343,0.0,1.0
2000-05-01,11.69,12.38,11.62,12.0,29500,1.42991089376361,1.51431110904992,1.4213485530824,1.46782983106616,241172.370602983,0.0,1.0
2000-05-02,11.5,11.69,11.44,11.62,31300,1.40667025477173,1.42991089376361,1.3993311056164,1.4213485530824,255887.972877063,0.0,1.0
2000-05-03,11.75,11.75,11.38,11.38,42500,1.43725004291895,1.43725004291895,1.39199195646107,1.39199195646107,347451.720360227,0.0,1.0
2000-05-04,12.38,12.5,11.53,11.53,5100,1.51431110904992,1.52898940736058,1.4103398293494,1.4103398293494,41694.2064432274,0.0,1.0
2000-05-05,13.62,13.62,12.06,12.06,34300,1.66598685826009,1.66598685826009,1.47516898022149,1.47516898022149,280413.976667196,0.0,1.0
2000-05-08,13.5,14.0,13.25,13.75,26200,1.65130855994943,1.71246813624385,1.62072877180222,1.68188834809664,214193.766433835,0.0,1.0
2000-05-09,13.94,14.0,13.52,13.62,58900,1.70512898708852,1.71246813624385,1.6537549430012,1.66598685826009,481527.207746293,0.0,1.0
2000-05-10,13.69,13.75,13.31,13.56,89600,1.67454919894131,1.68188834809664,1.62806792095755,1.65864770910476,732509.979865328,0.0,1.0
2000-05-11,13.56,13.75,13.56,13.56,3000,1.65864770910476,1.68188834809664,1.65864770910476,1.65864770910476,24526.0037901337,0.0,1.0
2000-05-12,13.75,14.25,13.69,13.75,7300,1.68188834809664,1.74304792439106,1.67454919894131,1.68188834809664,59679.9425559921,0.0,1.0
2000-05-15,14.0,14.0,13.38,13.88,10400,1.71246813624385,1.71246813624385,1.63663026163877,1.69778983793319,85023.4798057971,0.0,1.0
2000-05-16,14.25,16.0,14.12,14.12,8800,1.74304792439106,1.95710644142154,1.72714643455451,1.72714643455451,71942.9444510592,0.0,1.0
2000-05-17,14.0,14.12,13.62,14.12,5300,1.71246813624385,1.72714643455451,1.66598685826009,1.72714643455451,43329.2733625697,0.0,1.0
2000-05-18,14.62,14.62,13.77,13.77,800,1.78830601084894,1.78830601084894,1.68433473114842,1.68433473114842,6540.26767736899,0.0,1.0
2000-05-19,13.38,13.88,13.38,13.88,12900,1.63663026163877,1.69778983793319,1.63663026163877,1.69778983793319,105461.816297575,0.0,1.0
2000-05-22,13.12,13.56,13.12,13.12,400,1.60482728196567,1.65864770910476,1.60482728196567,1.60482728196567,3270.13383868449,0.0,1.0
2000-05-23,12.88,13.06,12.88,13.0,3400,1.57547068534434,1.59748813281033,1.57547068534434,1.590148983655,27796.1376288183,0.0,1.0
2000-05-24,11.88,13.62,11.88,13.62,9700,1.4531515327555,1.66598685826009,1.4531515327555,1.66598685826009,79300.745588099,0.0,1.0
2000-05-25,11.75,12.38,11.62,11.62,10800,1.43725004291895,1.51431110904992,1.4213485530824,1.4213485530824,88293.6136444813,0.0,1.0
2000-05-26,12.38,13.38,11.5,11.62,13900,1.51431110904992,1.63663026163877,1.40667025477173,1.4213485530824,113637.150894286,0.0,1.0
2000-05-30,12.69,13.5,12.44,12.44,14100,1.55223004635246,1.65130855994943,1.52165025820525,1.52165025820525,115272.217813629,0.0,1.0
2000-05-31,12.75,13.06,12.75,12.75,12800,1.55956919550779,1.59748813281033,1.55956919550779,1.55956919550779,104644.282837904,0.0,1.0
2000-06-01,11.06,12.62,10.88,12.62,33500,1.35284982763264,1.54366770567124,1.33083238016665,1.54366770567124,273873.708989828,0.0,1.0
2000-06-02,11.62,12.0,11.06,11.5,26200,1.4213485530824,1.46782983106616,1.35284982763264,1.40667025477173,214193.766433834,0.0,1.0
2000-06-05,12.0,12.75,11.06,11.88,15900,1.46782983106616,1.55956919550779,1.35284982763264,1.4531515327555,129987.820087709,0.0,1.0
2000-06-06,11.06,12.38,11.06,11.94,7200,1.35284982763264,1.51431110904992,1.35284982763264,1.46049068191083,58862.4090963211,0.0,1.0
2000-06-07,12.62,13.17,11.12,11.19,8600,1.54366770567124,1.61094323959511,1.36018897678797,1.36875131746919,70307.8775317169,0.0,1.0
2000-06-08,12.0,12.5,12.0,12.5,2700,1.46782983106616,1.52898940736058,1.46782983106616,1.52898940736058,22073.4034111204,0.0,1.0
2000-06-09,11.56,11.88,11.5,11.88,12400,1.41400940392706,1.4531515327555,1.40667025477173,1.4531515327555,101374.14899922,0.0,1.0
2000-06-12,11.5,11.5,11.12,11.12,12700,1.40667025477173,1.40667025477173,1.36018897678797,1.36018897678797,103826.749378233,0.0,1.0
2000-06-13,11.38,11.62,11.25,11.5,24700,1.39199195646107,1.4213485530824,1.37609046662452,1.40667025477173,201930.764538769,0.0,1.0
2000-06-14,11.75,12.12,11.25,11.25,7300,1.43725004291895,1.48250812937682,1.37609046662452,1.37609046662452,59679.942555992,0.0,1.0
2000-06-15,11.94,12.12,11.62,12.0,6000,1.46049068191083,1.48250812937682,1.4213485530824,1.46782983106616,49052.0075802674,0.0,1.0
2000-06-16,12.03,12.62,11.88,12.06,66900,1.47149940564382,1.54366770567124,1.4531515327555,1.47516898022149,546929.884519984,0.0,1.0
2000-06-19,11.75,11.88,11.62,11.88,9900,1.43725004291895,1.4531515327555,1.4213485530824,1.4531515327555,80935.8125074412,0.0,1.0
2000-06-20,11.69,11.75,11.69,11.69,3600,1.42991089376361,1.43725004291895,1.42991089376361,1.42991089376361,29431.2045481606,0.0,1.0
2000-06-21,11.69,11.75,11.62,11.62,34700,1.42991089376361,1.43725004291895,1.4213485530824,1.4213485530824,283684.110505882,0.0,1.0
2000-06-22,11.38,11.88,11.0,11.78,32000,1.39199195646107,1.4531515327555,1.34551067847731,1.44091961749661,261610.707094761,0.0,1.0
2000-06-23,10.5,11.0,10.5,11.0,3300,1.28435110218289,1.34551067847731,1.28435110218289,1.34551067847731,26978.6041691471,0.0,1.0
2000-06-26,11.75,11.88,10.5,10.53,22500,1.43725004291895,1.4531515327555,1.28435110218289,1.28802067676055,183945.028426003,0.0,1.0
2000-06-27,12.38,13.38,11.94,11.94,21600,1.51431110904992,1.63663026163877,1.46049068191083,1.46049068191083,176587.227288963,0.0,1.0
2000-06-28,11.88,13.44,10.5,12.5,34800,1.4531515327555,1.6439694107941,1.28435110218289,1.52898940736058,284501.643965551,0.0,1.0
2000-06-29,13.62,14.25,10.88,11.69,72900,1.66598685826009,1.74304792439106,1.33083238016665,1.42991089376361,595981.89210025,0.0,1.0
2000-06-30,14.94,15.0,14.0,14.25,208500,1.82744813967737,1.8347872888327,1.71246813624385,1.74304792439106,1704557.26341429,0.0,1.0
2000-07-03,13.19,15.0,13.19,15.0,9700,1.61338962264688,1.8347872888327,1.61338962264688,1.8347872888327,79300.7455880994,0.0,1.0
2000-07-05,14.19,14.19,14.0,14.0,2900,1.73570877523573,1.73570877523573,1.71246813624385,1.71246813624385,23708.4703304627,0.0,1.0
2000-07-06,13.19,13.75,13.19,13.69,7000,1.61338962264688,1.68188834809664,1.61338962264688,1.67454919894131,57227.342176979,0.0,1.0
2000-07-07,13.25,14.38,13.12,13.19,10200,1.62072877180222,1.75894941422761,1.60482728196567,1.61338962264688,83388.4128864546,0.0,1.0
2000-07-10,13.12,13.25,13.12,13.25,3300,1.60482728196567,1.62072877180222,1.60482728196567,1.62072877180222,26978.6041691471,0.0,1.0
2000-07-11,12.25,13.06,11.75,13.06,6500,1.49840961921337,1.59748813281033,1.43725004291895,1.59748813281033,53139.6748786232,0.0,1.0
2000-07-12,12.0,12.12,12.0,12.12,6900,1.46782983106616,1.48250812937682,1.46782983106616,1.48250812937682,56409.8087173076,0.0,1.0
2000-07-13,11.94,12.19,11.88,11.88,11800,1.46049068191083,1.49107047005804,1.4531515327555,1.4531515327555,96468.9482411926,0.0,1.0
2000-07-14,12.5,12.5,12.0,12.12,4900,1.52898940736058,1.52898940736058,1.46782983106616,1.48250812937682,40059.1395238852,0.0,1.0
2000-07-17,12.62,13.0,12.44,12.44,18200,1.54366770567124,1.590148983655,1.52165025820525,1.52165025820525,148791.089660145,0.0,1.0
2000-07-18,12.12,12.75,12.12,12.12,6900,1.48250812937682,1.55956919550779,1.48250812937682,1.48250812937682,56409.8087173076,0.0,1.0
2000-07-19,12.12,12.5,12.12,12.38,2300,1.48250812937682,1.52898940736058,1.48250812937682,1.51431110904992,18803.2695724359,0.0,1.0
2000-07-20,12.5,12.62,12.0,12.62,28700,1.52898940736058,1.54366770567124,1.46782983106616,1.54366770567124,234632.102925613,0.0,1.0
2000-07-21,12.5,12.62,12.38,12.38,20800,1.52898940736058,1.54366770567124,1.51431110904992,1.51431110904992,170046.959611594,0.0,1.0
2000-07-24,13.06,13.12,12.31,12.41,26700,1.59748813281033,1.60482728196567,1.5057487683687,1.51798068362758,218281.433732191,0.0,1.0
2000-07-25,13.12,13.12,12.44,12.44,16200,1.60482728196567,1.60482728196567,1.52165025820525,1.52165025820525,132440.420466722,0.0,1.0
2000-07-26,12.88,13.25,12.75,12.88,18500,1.57547068534434,1.62072877180222,1.55956919550779,1.57547068534434,151243.690039159,0.0,1.0
2000-07-27,13.0,13.0,12.75,12.75,12300,1.590148983655,1.590148983655,1.55956919550779,1.55956919550779,100556.615539549,0.0,1.0
2000-07-28,13.06,13.25,12.5,12.5,5800,1.59748813281033,1.62072877180222,1.52898940736058,1.52898940736058,47416.9406609254,0.0,1.0
2000-07-31,13.75,13.75,13.19,13.25,30400,1.68188834809664,1.68188834809664,1.61338962264688,1.62072877180222,248530.171740022,0.0,1.0
2000-08-01,14.19,14.5,13.38,13.75,9200,1.73570877523573,1.77362771253827,1.63663026163877,1.68188834809664,75213.0782897436,0.0,1.0
2000-08-02,14.19,14.25,13.88,13.88,12100,1.73570877523573,1.74304792439106,1.69778983793319,1.69778983793319,98921.5486202063,0.0,1.0
2000-08-03,14.5,14.5,14.12,14.12,7500,1.77362771253827,1.77362771253827,1.72714643455451,1.72714643455451,61315.0094753346,0.0,1.0
2000-08-04,14.5,14.5,14.5,14.5,1200,1.77362771253827,1.77362771253827,1.77362771253827,1.77362771253827,9810.40151605353,0.0,1.0
2000-08-07,14.12,14.31,14.12,14.31,1000,1.72714643455451,1.75038707354639,1.72714643455451,1.75038707354639,8175.33459671127,0.0,1.0
2000-08-08,13.81,14.25,13.81,14.12,6200,1.68922749725197,1.74304792439106,1.68922749725197,1.72714643455451,50687.0744996098,0.0,1.0
2000-08-09,13.81,13.81,13.81,13.81,0,1.68922749725197,1.68922749725197,1.68922749725197,1.68922749725197,0,0.0,1.0
2000-08-10,14.0,14.5,14.0,14.19,22500,1.71246813624385,1.77362771253827,1.71246813624385,1.73570877523573,183945.028426003,0.0,1.0
2000-08-11,13.0,13.62,13.0,13.5,5600,1.590148983655,1.66598685826009,1.590148983655,1.65130855994943,45781.8737415832,0.0,1.0
2000-08-14,13.12,13.12,13.0,13.12,11000,1.60482728196567,1.60482728196567,1.590148983655,1.60482728196567,89928.6805638236,0.0,1.0
2000-08-15,13.06,13.06,13.06,13.06,600,1.59748813281033,1.59748813281033,1.59748813281033,1.59748813281033,4905.20075802677,0.0,1.0
2000-08-16,13.06,13.06,13.06,13.06,0,1.59748813281033,1.59748813281033,1.59748813281033,1.59748813281033,0,0.0,1.0
2000-08-17,13.25,14.0,13.0,13.75,1900,1.62072877180222,1.71246813624385,1.590148983655,1.68188834809664,15533.1357337513,0.0,1.0
2000-08-18,13.0,13.0,13.0,13.0,100,1.590148983655,1.590148983655,1.590148983655,1.590148983655,817.533459671128,0.0,1.0
2000-08-21,13.56,13.56,13.06,13.06,3100,1.65864770910476,1.65864770910476,1.59748813281033,1.59748813281033,25343.5372498049,0.0,1.0
2000-08-22,14.38,14.62,14.12,14.12,1700,1.75894941422761,1.78830601084894,1.72714643455451,1.72714643455451,13898.0688144092,0.0,1.0
2000-08-23,13.75,14.0,13.75,14.0,600,1.68188834809664,1.71246813624385,1.68188834809664,1.71246813624385,4905.20075802675,0.0,1.0
2000-08-24,14.0,14.0,14.0,14.0,600,1.71246813624385,1.71246813624385,1.71246813624385,1.71246813624385,4905.20075802676,0.0,1.0
2000-08-25,14.0,14.0,13.75,13.75,800,1.71246813624385,1.71246813624385,1.68188834809664,1.68188834809664,6540.26767736901,0.0,1.0
2000-08-28,13.88,14.12,13.62,13.81,26800,1.69778983793319,1.72714643455451,1.66598685826009,1.68922749725197,219098.967191862,0.0,1.0
2000-08-29,13.0,13.75,12.75,13.75,10100,1.590148983655,1.68188834809664,1.55956919550779,1.68188834809664,82570.8794267839,0.0,1.0
2000-08-30,12.88,13.0,12.88,12.88,20500,1.57547068534434,1.590148983655,1.57547068534434,1.57547068534434,167594.359232581,0.0,1.0
2000-08-31,13.5,13.5,13.0,13.0,1200,1.65130855994943,1.65130855994943,1.590148983655,1.590148983655,9810.40151605349,0.0,1.0
2000-09-01,13.44,13.44,12.88,12.88,600,1.6439694107941,1.6439694107941,1.57547068534434,1.57547068534434,4905.20075802674,0.0,1.0
2000-09-05,13.12,13.25,13.12,13.25,700,1.60482728196567,1.62072877180222,1.60482728196567,1.62072877180222,5722.73421769787,0.0,1.0
2000-09-06,12.88,12.88,12.88,12.88,400,1.57547068534434,1.57547068534434,1.57547068534434,1.57547068534434,3270.13383868451,0.0,1.0
2000-09-07,13.12,13.12,12.94,13.0,29000,1.60482728196567,1.60482728196567,1.58280983449967,1.590148983655,237084.703304626,0.0,1.0
2000-09-08,12.75,13.0,11.88,13.0,23800,1.55956919550779,1.590148983655,1.4531515327555,1.590148983655,194572.963401728,0.0,1.0
2000-09-11,12.38,12.5,12.38,12.41,6100,1.51431110904992,1.52898940736058,1.51431110904992,1.51798068362758,49869.5410399387,0.0,1.0
2000-09-12,12.56,12.56,12.56,12.56,1300,1.53632855651591,1.53632855651591,1.53632855651591,1.53632855651591,10627.9349757246,0.0,1.0
2000-09-13,12.38,12.38,12.0,12.25,41700,1.51431110904992,1.51431110904992,1.46782983106616,1.49840961921337,340911.452682859,0.0,1.0
2000-09-14,12.0,12.12,11.88,11.88,10600,1.46782983106616,1.48250812937682,1.4531515327555,1.4531515327555,86658.5467251392,0.0,1.0
2000-09-15,11.81,12.75,11.81,12.0,8700,1.44458919207428,1.55956919550779,1.44458919207428,1.46782983106616,71125.4109913878,0.0,1.0
2000-09-18,11.31,11.91,11.31,11.91,58800,1.38342961577985,1.45682110733316,1.38342961577985,1.45682110733316,480709.674286623,0.0,1.0
2000-09-19,11.5,11.5,11.31,11.5,2900,1.40667025477173,1.40667025477173,1.38342961577985,1.40667025477173,23708.4703304627,0.0,1.0
2000-09-20,10.62,11.38,10.62,11.25,10200,1.29902940049355,1.39199195646107,1.29902940049355,1.37609046662452,83388.4128864548,0.0,1.0
2000-09-21,10.12,11.0,9.88,11.0,26300,1.23786982419913,1.34551067847731,1.2085132275778,1.34551067847731,215011.299893505,0.0,1.0
2000-09-22,10.5,10.5,10.5,10.5,500,1.28435110218289,1.28435110218289,1.28435110218289,1.28435110218289,4087.66729835562,0.0,1.0
2000-09-25,11.38,11.38,10.5,10.5,5500,1.39199195646107,1.39199195646107,1.28435110218289,1.28435110218289,44964.340281912,0.0,1.0
2000-09-26,11.06,11.31,11.0,11.25,11700,1.35284982763264,1.38342961577985,1.34551067847731,1.37609046662452,95651.4147815219,0.0,1.0
2000-09-27,11.06,11.06,11.06,11.06,0,1.35284982763264,1.35284982763264,1.35284982763264,1.35284982763264,0,0.0,1.0
2000-09-28,10.25,10.38,10.25,10.38,11000,1.25377131403568,1.26967280387223,1.25377131403568,1.26967280387223,89928.6805638236,0.0,1.0
2000-09-29,9.56,10.38,9.56,10.38,23500,1.16937109874937,1.26967280387223,1.16937109874937,1.26967280387223,192120.363022715,0.0,1.0
2000-10-02,9.0,9.62,8.75,9.62,10700,1.10087237329962,1.1767102479047,1.07029258515241,1.1767102479047,87476.0801848103,0.0,1.0
2000-10-03,8.12,8.5,7.75,7.75,84200,0.993231519021433,1.03971279700519,0.94797343256356,0.94797343256356,688363.173043088,0.0,1.0
2000-10-04,8.12,8.31,8.03,8.23,16600,0.993231519021433,1.01647215801331,0.982222795288437,1.00668662580621,135710.554305407,0.0,1.0
2000-10-05,8.12,8.12,8.0,8.0,70000,0.993231519021433,0.993231519021433,0.978553220710772,0.978553220710772,572273.421769788,0.0,1.0
2000-10-06,8.12,8.5,8.12,8.36,228500,0.993231519021433,1.03971279700519,0.993231519021433,1.02258811564276,1868063.95534852,0.0,1.0
2000-10-09,8.12,8.12,8.12,8.12,0,0.993231519021433,0.993231519021433,0.993231519021433,0.993231519021433,0,0.0,1.0
2000-10-10,8.19,8.38,8.12,8.38,15900,1.00179385970265,1.02503449869453,0.993231519021433,1.02503449869453,129987.820087709,0.0,1.0
2000-10-11,8.25,8.25,8.12,8.19,41800,1.00913300885798,1.00913300885798,0.993231519021433,1.00179385970265,341728.986142532,0.0,1.0
2000-10-12,8.56,9.12,8.25,8.25,124100,1.04705194616053,1.11555067161028,1.00913300885798,1.00913300885798,1014559.02345186,0.0,1.0
2000-10-13,8.31,8.31,8.25,8.25,4500,1.01647215801331,1.01647215801331,1.00913300885798,1.00913300885798,36789.0056852008,0.0,1.0
2000-10-16,8.69,8.75,8.5,8.69,2300,1.06295343599708,1.07029258515241,1.03971279700519,1.06295343599708,18803.2695724358,0.0,1.0
2000-10-17,7.88,8.5,7.38,8.41,9300,0.96387492240011,1.03971279700519,0.902715346105687,1.0287040732722,76030.6117494147,0.0,1.0
2000-10-18,8.25,8.25,8.12,8.12,2800,1.00913300885798,1.00913300885798,0.993231519021433,0.993231519021433,22890.9368707916,0.0,1.0
2000-10-19,8.5,8.5,8.5,8.5,200,1.03971279700519,1.03971279700519,1.03971279700519,1.03971279700519,1635.06691934226,0.0,1.0
2000-10-20,8.38,8.88,8.0,8.0,208900,1.02503449869453,1.08619407498896,0.978553220710772,0.978553220710772,1707827.39725299,0.0,1.0
2000-10-23,8.25,8.38,8.25,8.38,12300,1.00913300885798,1.02503449869453,1.00913300885798,1.02503449869453,100556.615539549,0.0,1.0
2000-10-24,8.25,8.25,8.25,8.25,0,1.00913300885798,1.00913300885798,1.00913300885798,1.00913300885798,0,0.0,1.0
2000-10-25,8.56,8.56,8.31,8.31,6200,1.04705194616053,1.04705194616053,1.01647215801331,1.01647215801331,50687.0744996096,0.0,1.0
2000-10-26,8.52,8.56,8.25,8.56,7600,1.04215918005697,1.04705194616053,1.00913300885798,1.04705194616053,62132.5429350057,0.0,1.0
2000-10-27,8.0,8.5,8.0,8.5,35500,0.978553220710772,1.03971279700519,0.978553220710772,1.03971279700519,290224.37818325,0.0,1.0
2000-10-30,7.88,8.25,7.62,8.0,51000,0.96387492240011,1.00913300885798,0.93207194272701,0.978553220710772,416942.064432274,0.0,1.0
2000-10-31,8.09,8.12,8.0,8.12,21800,0.989561944443768,0.993231519021433,0.978553220710772,0.993231519021433,178222.294208305,0.0,1.0
2000-11-01,8.09,8.09,8.09,8.09,0,0.989561944443768,0.989561944443768,0.989561944443768,0.989561944443768,0,0.0,1.0
2000-11-02,7.75,7.88,7.75,7.88,2300,0.94797343256356,0.96387492240011,0.94797343256356,0.96387492240011,18803.2695724359,0.0,1.0
2000-11-03,7.69,7.75,7.5,7.62,1600,0.940634283408229,0.94797343256356,0.917393644416348,0.93207194272701,13080.535354738,0.0,1.0
2000-11-06,7.0,7.38,7.0,7.38,18100,0.856234068121925,0.902715346105687,0.856234068121925,0.902715346105687,147973.556200474,0.0,1.0
2000-11-07,7.0,7.67,7.0,7.67,7200,0.856234068121925,0.938187900356452,0.856234068121925,0.938187900356452,58862.4090963211,0.0,1.0
2000-11-08,6.5,7.0,6.38,6.88,30600,0.795074491827502,0.856234068121925,0.78039619351684,0.841555769811264,250165.238659365,0.0,1.0
2000-11-09,6.94,7.0,6.5,6.88,670600,0.848894918966594,0.856234068121925,0.795074491827502,0.841555769811264,5482379.38055457,0.0,1.0
2000-11-10,7.25,7.88,6.94,6.94,12700,0.886813856269137,0.96387492240011,0.848894918966594,0.848894918966594,103826.749378233,0.0,1.0
2000-11-13,7.59,7.59,7.28,7.48,1500,0.928402368149345,0.928402368149345,0.890483430846802,0.914947261364571,12263.0018950669,0.0,1.0
2000-11-14,7.81,8.0,7.69,7.69,3600,0.955312581718891,0.978553220710772,0.940634283408229,0.940634283408229,29431.2045481605,0.0,1.0
2000-11-15,8.0,8.25,7.5,8.0,10500,0.978553220710772,1.00913300885798,0.917393644416348,0.978553220710772,85841.0132654682,0.0,1.0
2000-11-16,8.12,8.5,7.75,8.06,3700,0.993231519021433,1.03971279700519,0.94797343256356,0.985892369866102,30248.7380078317,0.0,1.0
2000-11-17,8.12,8.75,8.12,8.38,3200,0.993231519021433,1.07029258515241,0.993231519021433,1.02503449869453,26161.070709476,0.0,1.0
2000-11-20,8.12,8.25,8.12,8.25,7400,0.993231519021433,1.00913300885798,0.993231519021433,1.00913300885798,60497.4760156633,0.0,1.0
2000-11-21,7.5,8.5,7.38,8.5,18300,0.917393644416348,1.03971279700519,0.902715346105687,1.03971279700519,149608.623119816,0.0,1.0
2000-11-22,8.0,8.0,7.5,7.5,25900,0.978553220710772,0.978553220710772,0.917393644416348,0.917393644416348,211741.166054822,0.0,1.0
2000-11-24,8.0,8.0,8.0,8.0,0,0.978553220710772,0.978553220710772,0.978553220710772,0.978553220710772,0,0.0,1.0
2000-11-27,8.0,8.0,7.62,8.0,24100,0.978553220710772,0.978553220710772,0.93207194272701,0.978553220710772,197025.563780741,0.0,1.0
2000-11-28,7.94,8.0,7.88,7.88,22800,0.971214071555441,0.978553220710772,0.96387492240011,0.96387492240011,186397.628805017,0.0,1.0
2000-11-29,7.5,8.0,7.25,8.0,13000,0.917393644416348,0.978553220710772,0.886813856269137,0.978553220710772,106279.349757246,0.0,1.0
2000-11-30,7.0,7.12,7.0,7.12,10100,0.856234068121925,0.870912366432587,0.856234068121925,0.870912366432587,82570.8794267837,0.0,1.0
2000-12-01,6.88,7.0,6.88,6.88,3800,0.841555769811264,0.856234068121925,0.841555769811264,0.841555769811264,31066.2714675028,0.0,1.0
2000-12-04,6.75,6.89,6.75,6.89,14200,0.825654279974714,0.842778961337152,0.825654279974714,0.842778961337152,116089.7512733,0.0,1.0
2000-12-05,6.88,7.06,6.75,6.75,26700,0.841555769811264,0.863573217277256,0.825654279974714,0.825654279974714,218281.433732191,0.0,1.0
2000-12-06,6.88,6.94,6.88,6.88,7400,0.841555769811264,0.848894918966594,0.841555769811264,0.841555769811264,60497.4760156633,0.0,1.0
2000-12-07,6.81,6.81,6.81,6.81,1300,0.832993429130044,0.832993429130044,0.832993429130044,0.832993429130044,10627.9349757246,0.0,1.0
2000-12-08,7.25,7.25,7.0,7.0,3500,0.886813856269137,0.886813856269137,0.856234068121925,0.856234068121925,28613.6710884894,0.0,1.0
2000-12-11,6.88,7.12,6.75,7.12,6900,0.841555769811264,0.870912366432587,0.825654279974714,0.870912366432587,56409.8087173077,0.0,1.0
2000-12-12,7.25,7.25,6.75,6.75,65800,0.886813856269137,0.886813856269137,0.825654279974714,0.825654279974714,537937.016463601,0.0,1.0
2000-12-13,7.62,8.0,7.25,7.31,40200,0.93207194272701,0.978553220710772,0.886813856269137,0.894153005424468,328648.450787793,0.0,1.0
2000-12-14,7.31,7.75,7.25,7.52,31000,0.894153005424468,0.94797343256356,0.886813856269137,0.919840027468125,253435.372498049,0.0,1.0
2000-12-15,7.25,7.38,7.19,7.38,127200,0.886813856269137,0.902715346105687,0.879474707113806,0.902715346105687,1039902.56070167,0.0,1.0
2000-12-18,7.06,7.75,6.88,7.25,246800,0.863573217277256,0.94797343256356,0.841555769811264,0.886813856269137,2017672.57846834,0.0,1.0
2000-12-19,7.12,7.25,7.0,7.25,216200,0.870912366432587,0.886813856269137,0.856234068121925,0.886813856269137,1767507.33980897,0.0,1.0
2000-12-20,7.19,7.19,7.0,7.0,45500,0.879474707113806,0.879474707113806,0.856234068121925,0.856234068121925,371977.724150362,0.0,1.0
2000-12-21,7.12,7.12,7.12,7.12,22800,0.870912366432587,0.870912366432587,0.870912366432587,0.870912366432587,186397.628805017,0.0,1.0
2000-12-22,7.62,7.75,7.08,7.08,18200,0.93207194272701,0.94797343256356,0.866019600329033,0.866019600329033,148791.089660145,0.0,1.0
2000-12-26,7.62,7.62,7.12,7.62,2900,0.93207194272701,0.93207194272701,0.870912366432587,0.93207194272701,23708.4703304627,0.0,1.0
2000-12-27,8.25,8.25,7.12,7.5,10300,1.00913300885798,1.00913300885798,0.870912366432587,0.917393644416348,84205.9463461262,0.0,1.0
2000-12-28,9.62,9.62,7.27,7.27,11700,1.1767102479047,1.1767102479047,0.889260239320914,0.889260239320914,95651.414781522,0.0,1.0
2000-12-29,9.0,10.12,8.62,8.62,17000,1.10087237329962,1.23786982419913,1.05439109531586,1.05439109531586,138980.688144091,0.0,1.0
2001-01-02,10.12,10.31,9.5,9.88,9600,1.23786982419913,1.26111046319101,1.16203194959404,1.2085132275778,78483.2121284278,0.0,1.0
2001-01-03,11.5,12.0,10.25,10.38,14000,1.40667025477173,1.46782983106616,1.25377131403568,1.26967280387223,114454.684353958,0.0,1.0
2001-01-04,10.62,11.62,10.5,11.62,30100,1.29902940049355,1.4213485530824,1.28435110218289,1.4213485530824,246077.571361009,0.0,1.0
2001-01-05,10.81,11.06,10.25,10.25,8400,1.32227003948543,1.35284982763264,1.25377131403568,1.25377131403568,68672.8106123746,0.0,1.0
2001-01-08,10.12,11.12,10.12,11.12,8900,1.23786982419913,1.36018897678797,1.23786982419913,1.36018897678797,72760.47791073,0.0,1.0
2001-01-09,10.0,10.12,10.0,10.0,2800,1.22319152588846,1.23786982419913,1.22319152588846,1.22319152588846,22890.9368707916,0.0,1.0
2001-01-10,10.0,10.0,10.0,10.0,0,1.22319152588846,1.22319152588846,1.22319152588846,1.22319152588846,0,0.0,1.0
2001-01-11,10.38,10.38,10.38,10.38,100,1.26967280387223,1.26967280387223,1.26967280387223,1.26967280387223,817.533459671123,0.0,1.0
2001-01-12,10.38,10.38,10.38,10.38,0,1.26967280387223,1.26967280387223,1.26967280387223,1.26967280387223,0,0.0,1.0
2001-01-16,10.5,10.5,9.88,10.38,28200,1.28435110218289,1.28435110218289,1.2085132275778,1.26967280387223,230544.435627257,0.0,1.0
2001-01-17,10.94,10.94,10.88,10.88,5000,1.33817152932198,1.33817152932198,1.33083238016665,1.33083238016665,40876.6729835563,0.0,1.0
2001-01-18,11.12,11.12,11.0,11.0,5500,1.36018897678797,1.36018897678797,1.34551067847731,1.34551067847731,44964.340281912,0.0,1.0
2001-01-19,11.88,12.06,11.88,11.88,3000,1.4531515327555,1.47516898022149,1.4531515327555,1.4531515327555,24526.0037901337,0.0,1.0
2001-01-22,11.5,12.11,11.5,12.11,1100,1.40667025477173,1.48128493785093,1.40667025477173,1.48128493785093,8992.86805638241,0.0,1.0
2001-01-23,10.88,10.88,10.88,10.88,5000,1.33083238016665,1.33083238016665,1.33083238016665,1.33083238016665,40876.6729835563,0.0,1.0
2001-01-24,10.38,10.77,10.38,10.77,1000,1.26967280387223,1.31737727338188,1.26967280387223,1.31737727338188,8175.33459671123,0.0,1.0
2001-01-25,10.38,10.38,10.38,10.38,0,1.26967280387223,1.26967280387223,1.26967280387223,1.26967280387223,0,0.0,1.0
2001-01-26,11.25,11.25,11.25,11.25,500,1.37609046662452,1.37609046662452,1.37609046662452,1.37609046662452,4087.66729835564,0.0,1.0
2001-01-29,10.5,10.5,10.31,10.5,3500,1.28435110218289,1.28435110218289,1.26111046319101,1.28435110218289,28613.6710884894,0.0,1.0
2001-01-30,10.75,10.75,10.38,10.62,12000,1.3149308903301,1.3149308903301,1.26967280387223,1.29902940049355,98104.0151605351,0.0,1.0
2001-01-31,10.5,10.56,10.5,10.5,9200,1.28435110218289,1.29169025133822,1.28435110218289,1.28435110218289,75213.0782897435,0.0,1.0
2001-02-01,10.56,11.75,10.5,10.5,4500,1.29169025133822,1.43725004291895,1.28435110218289,1.28435110218289,36789.0056852006,0.0,1.0
2001-02-02,10.5,11.0,10.25,11.0,23300,1.28435110218289,1.34551067847731,1.25377131403568,1.34551067847731,190485.296103372,0.0,1.0
2001-02-05,10.5,10.5,10.5,10.5,0,1.28435110218289,1.28435110218289,1.28435110218289,1.28435110218289,0,0.0,1.0
2001-02-06,10.5,10.5,10.5,10.5,0,1.28435110218289,1.28435110218289,1.28435110218289,1.28435110218289,0,0.0,1.0
2001-02-07,10.5,10.5,10.5,10.5,9300,1.28435110218289,1.28435110218289,1.28435110218289,1.28435110218289,76030.6117494146,0.0,1.0
2001-02-08,10.5,10.75,10.5,10.75,4100,1.28435110218289,1.3149308903301,1.28435110218289,1.3149308903301,33518.8718465161,0.0,1.0
2001-02-09,10.88,10.88,10.75,10.75,800,1.33083238016665,1.33083238016665,1.3149308903301,1.3149308903301,6540.267677369,0.0,1.0
2001-02-12,10.75,11.5,10.75,11.5,32100,1.3149308903301,1.40667025477173,1.3149308903301,1.40667025477173,262428.240554431,0.0,1.0
2001-02-13,10.94,10.94,10.94,10.94,400,1.33817152932198,1.33817152932198,1.33817152932198,1.33817152932198,3270.1338386845,0.0,1.0
2001-02-14,10.69,10.75,10.62,10.62,4000,1.30759174117477,1.3149308903301,1.29902940049355,1.29902940049355,32701.338386845,0.0,1.0
2001-02-15,10.75,10.75,10.62,10.69,3000,1.3149308903301,1.3149308903301,1.29902940049355,1.30759174117477,24526.0037901338,0.0,1.0
2001-02-16,10.62,10.75,10.44,10.75,3200,1.29902940049355,1.3149308903301,1.27701195302756,1.3149308903301,26161.070709476,0.0,1.0
2001-02-20,10.0,10.31,10.0,10.31,6000,1.22319152588846,1.26111046319101,1.22319152588846,1.26111046319101,49052.0075802677,0.0,1.0
2001-02-21,9.75,10.0,9.5,10.0,141800,1.19261173774125,1.22319152588846,1.16203194959404,1.22319152588846,1159262.44581366,0.0,1.0
2001-02-22,10.62,10.62,9.88,9.88,1600,1.29902940049355,1.29902940049355,1.2085132275778,1.2085132275778,13080.535354738,0.0,1.0
2001-02-23,10.62,10.62,10.62,10.62,0,1.29902940049355,1.29902940049355,1.29902940049355,1.29902940049355,0,0.0,1.0
2001-02-26,10.25,10.25,9.75,9.75,1000,1.25377131403568,1.25377131403568,1.19261173774125,1.19261173774125,8175.33459671123,0.0,1.0
2001-02-27,9.81,10.06,9.38,10.0,22700,1.19995088689658,1.2305306750438,1.14735365128338,1.22319152588846,185580.095345346,0.0,1.0
2001-02-28,9.88,10.0,9.75,10.0,4300,1.2085132275778,1.22319152588846,1.19261173774125,1.22319152588846,35153.9387658585,0.0,1.0
2001-03-01,9.75,9.75,9.75,9.75,200,1.19261173774125,1.19261173774125,1.19261173774125,1.19261173774125,1635.06691934226,0.0,1.0
2001-03-02,9.5,9.62,9.44,9.62,8700,1.16203194959404,1.1767102479047,1.15469280043871,1.1767102479047,71125.410991388,0.0,1.0
2001-03-05,9.5,9.5,9.5,9.5,5300,1.16203194959404,1.16203194959404,1.16203194959404,1.16203194959404,43329.2733625697,0.0,1.0
2001-03-06,9.5,9.62,9.5,9.62,3600,1.16203194959404,1.1767102479047,1.16203194959404,1.1767102479047,29431.2045481606,0.0,1.0
2001-03-07,9.5,9.5,9.5,9.5,0,1.16203194959404,1.16203194959404,1.16203194959404,1.16203194959404,0,0.0,1.0
2001-03-08,9.5,9.5,9.5,9.5,0,1.16203194959404,1.16203194959404,1.16203194959404,1.16203194959404,0,0.0,1.0
2001-03-09,9.38,10.23,9.19,10.23,7000,1.14735365128338,1.2513249309839,1.1241130122915,1.2513249309839,57227.3421769788,0.0,1.0
2001-03-12,9.0,9.44,9.0,9.12,2400,1.10087237329962,1.15469280043871,1.10087237329962,1.11555067161028,19620.803032107,0.0,1.0
2001-03-13,9.0,9.19,9.0,9.19,800,1.10087237329962,1.1241130122915,1.10087237329962,1.1241130122915,6540.267677369,0.0,1.0
2001-03-14,8.75,9.0,8.62,8.94,32200,1.07029258515241,1.10087237329962,1.05439109531586,1.09353322414429,263245.774014102,0.0,1.0
2001-03-15,9.12,9.12,9.12,9.12,900,1.11555067161028,1.11555067161028,1.11555067161028,1.11555067161028,7357.80113704013,0.0,1.0
2001-03-16,8.88,9.03,8.81,9.0,4300,1.08619407498896,1.10454194787728,1.07763173430774,1.10087237329962,35153.9387658583,0.0,1.0
2001-03-19,8.0,8.77,7.44,8.77,8900,0.978553220710772,1.07273896820418,0.910054495261018,1.07273896820418,72760.4779107302,0.0,1.0
2001-03-20,8.56,8.56,8.25,8.25,900,1.04705194616053,1.04705194616053,1.00913300885798,1.00913300885798,7357.8011370401,0.0,1.0
2001-03-21,8.06,8.06,8.06,8.06,200,0.985892369866102,0.985892369866102,0.985892369866102,0.985892369866102,1635.06691934225,0.0,1.0
2001-03-22,8.06,8.62,8.06,8.06,600,0.985892369866102,1.05439109531586,0.985892369866102,0.985892369866102,4905.20075802676,0.0,1.0
2001-03-23,8.06,8.06,8.06,8.06,0,0.985892369866102,0.985892369866102,0.985892369866102,0.985892369866102,0,0.0,1.0
2001-03-26,8.38,8.62,8.38,8.62,1800,1.02503449869453,1.05439109531586,1.02503449869453,1.05439109531586,14715.6022740803,0.0,1.0
2001-03-27,8.38,8.38,8.38,8.38,0,1.02503449869453,1.02503449869453,1.02503449869453,1.02503449869453,0,0.0,1.0
2001-03-28,8.44,8.44,8.0,8.06,61300,1.03237364784986,1.03237364784986,0.978553220710772,0.985892369866102,501148.010778402,0.0,1.0
2001-03-29,8.94,8.94,8.62,8.62,3100,1.09353322414429,1.09353322414429,1.05439109531586,1.05439109531586,25343.5372498048,0.0,1.0
2001-03-30,10.09,10.09,9.12,9.12,3300,1.23420024962146,1.23420024962146,1.11555067161028,1.11555067161028,26978.6041691472,0.0,1.0
2001-04-02,10.0,10.09,10.0,10.09,14200,1.22319152588846,1.23420024962146,1.22319152588846,1.23420024962146,116089.7512733,0.0,1.0
2001-04-03,9.94,9.94,9.0,9.0,500,1.21585237673313,1.21585237673313,1.10087237329962,1.10087237329962,4087.66729835564,0.0,1.0
2001-04-04,9.19,9.88,9.12,9.12,2400,1.1241130122915,1.2085132275778,1.11555067161028,1.11555067161028,19620.803032107,0.0,1.0
2001-04-05,8.5,9.5,8.5,9.5,2800,1.03971279700519,1.16203194959404,1.03971279700519,1.16203194959404,22890.9368707916,0.0,1.0
2001-04-06,8.38,8.5,8.38,8.5,2500,1.02503449869453,1.03971279700519,1.02503449869453,1.03971279700519,20438.3364917782,0.0,1.0
2001-04-09,8.2,8.2,8.2,8.2,200,1.00301705122854,1.00301705122854,1.00301705122854,1.00301705122854,1635.06691934225,0.0,1.0
2001-04-10,8.5,8.57,8.2,8.4,12700,1.03971279700519,1.04827513768641,1.00301705122854,1.02748088174631,103826.749378233,0.0,1.0
2001-04-11,8.15,8.53,8.1,8.5,39700,0.996901093599099,1.04338237158286,0.990785135969656,1.03971279700519,324560.783489437,0.0,1.0
2001-04-12,8.15,8.15,8.15,8.15,1100,0.996901093599099,0.996901093599099,0.996901093599099,0.996901093599099,8992.86805638238,0.0,1.0
2001-04-16,8.0,8.75,8.0,8.5,5300,0.978553220710772,1.07029258515241,0.978553220710772,1.03971279700519,43329.2733625697,0.0,1.0
2001-04-17,8.2,8.2,7.5,8.01,4200,1.00301705122854,1.00301705122854,0.917393644416348,0.97977641223666,34336.4053061873,0.0,1.0
2001-04-18,8.0,8.0,8.0,8.0,9300,0.978553220710772,0.978553220710772,0.978553220710772,0.978553220710772,76030.6117494147,0.0,1.0
2001-04-19,9.0,9.5,8.0,8.19,72900,1.10087237329962,1.16203194959404,0.978553220710772,1.00179385970265,595981.89210025,0.0,1.0
2001-04-20,8.99,9.25,8.99,9.0,6000,1.09964918177373,1.13145216144683,1.09964918177373,1.10087237329962,49052.0075802675,0.0,1.0
2001-04-23,9.24,9.25,9.24,9.24,700,1.13022896992094,1.13145216144683,1.13022896992094,1.13022896992094,5722.73421769789,0.0,1.0
2001-04-24,8.55,9.25,8.38,9.24,53800,1.04582875463464,1.13145216144683,1.02503449869453,1.13022896992094,439833.001303065,0.0,1.0
2001-04-25,9.1,9.2,9.0,9.14,31400,1.1131042885585,1.12533620381739,1.10087237329962,1.11799705466206,256705.506336734,0.0,1.0
2001-04-26,10.02,10.1,8.7,8.86,99100,1.22563790894024,1.23542344114735,1.06417662752296,1.08374769193718,810175.658534087,0.0,1.0
2001-04-27,9.73,9.75,9.6,9.75,37700,1.19016535468948,1.19261173774125,1.17426386485293,1.19261173774125,308210.114296013,0.0,1.0
2001-04-30,9.62,9.77,9.6,9.71,30000,1.1767102479047,1.19505812079303,1.17426386485293,1.1877189716377,245260.037901338,0.0,1.0
2001-05-01,9.74,9.77,9.74,9.77,4800,1.19138854621536,1.19505812079303,1.19138854621536,1.19505812079303,39241.6060642142,0.0,1.0
2001-05-02,9.74,9.74,9.72,9.73,25900,1.19138854621536,1.19138854621536,1.18894216316359,1.19016535468948,211741.166054822,0.0,1.0
2001-05-03,9.74,9.74,9.74,9.74,800,1.19138854621536,1.19138854621536,1.19138854621536,1.19138854621536,6540.26767736903,0.0,1.0
2001-05-04,9.74,9.74,9.7,9.74,9800,1.19138854621536,1.19138854621536,1.18649578011181,1.19138854621536,80118.2790477706,0.0,1.0
2001-05-07,9.7,9.74,9.69,9.74,5700,1.18649578011181,1.19138854621536,1.18527258858592,1.19138854621536,46599.4072012542,0.0,1.0
2001-05-08,9.74,9.74,9.69,9.69,22100,1.19138854621536,1.19138854621536,1.18527258858592,1.18527258858592,180674.894587319,0.0,1.0
2001-05-09,9.7,9.7,9.7,9.7,100,1.18649578011181,1.18649578011181,1.18649578011181,1.18649578011181,817.533459671126,0.0,1.0
2001-05-10,10.0,10.0,9.75,9.8,44900,1.22319152588846,1.22319152588846,1.19261173774125,1.1987276953707,367072.523392337,0.0,1.0
2001-05-11,10.24,10.24,9.76,9.76,10000,1.25254812250979,1.25254812250979,1.19383492926714,1.19383492926714,81753.3459671124,0.0,1.0
2001-05-14,10.7,10.87,10.25,10.25,135700,1.30881493270066,1.32960918864076,1.25377131403568,1.25377131403568,1109392.90477372,0.0,1.0
2001-05-15,11.0,11.2,11.0,11.0,20100,1.34551067847731,1.36997450899508,1.34551067847731,1.34551067847731,164324.225393896,0.0,1.0
2001-05-16,11.0,11.0,11.0,11.0,0,1.34551067847731,1.34551067847731,1.34551067847731,1.34551067847731,0,0.0,1.0
2001-05-17,11.2,11.2,11.12,11.12,500,1.36997450899508,1.36997450899508,1.36018897678797,1.36018897678797,4087.66729835563,0.0,1.0
2001-05-18,11.32,11.35,11.2,11.3,1500,1.38465280730574,1.38832238188341,1.36997450899508,1.38220642425396,12263.0018950669,0.0,1.0
2001-05-21,11.35,11.35,11.35,11.35,400,1.38832238188341,1.38832238188341,1.38832238188341,1.38832238188341,3270.1338386845,0.0,1.0
2001-05-22,11.2,11.2,11.2,11.2,700,1.36997450899508,1.36997450899508,1.36997450899508,1.36997450899508,5722.73421769788,0.0,1.0
2001-05-23,11.2,11.2,11.2,11.2,0,1.36997450899508,1.36997450899508,1.36997450899508,1.36997450899508,0,0.0,1.0
2001-05-24,13.25,14.0,11.3,11.3,102100,1.62072877180222,1.71246813624385,1.38220642425396,1.38220642425396,834701.662324217,0.0,1.0
2001-05-25,13.65,13.95,13.0,13.75,9900,1.66965643283775,1.70635217861441,1.590148983655,1.68188834809664,80935.8125074417,0.0,1.0
2001-05-29,13.0,13.65,12.38,13.65,3500,1.590148983655,1.66965643283775,1.51431110904992,1.66965643283775,28613.6710884895,0.0,1.0
2001-05-30,13.0,13.0,13.0,13.0,900,1.590148983655,1.590148983655,1.590148983655,1.590148983655,7357.80113704015,0.0,1.0
2001-05-31,13.1,13.4,13.01,13.01,9600,1.60238089891389,1.63907664469054,1.59137217518089,1.59137217518089,78483.212128428,0.0,1.0
2001-06-01,14.2,14.2,13.35,13.35,4500,1.73693196676162,1.73693196676162,1.6329606870611,1.6329606870611,36789.0056852007,0.0,1.0
2001-06-04,14.1,14.21,13.13,13.55,10500,1.72470005150273,1.73815515828751,1.60605047349155,1.65742451757887,85841.0132654685,0.0,1.0
2001-06-05,14.0,14.0,12.85,12.85,5600,1.71246813624385,1.71246813624385,1.57180111076668,1.57180111076668,45781.8737415831,0.0,1.0
2001-06-06,13.9,14.2,13.1,14.2,1700,1.70023622098497,1.73693196676162,1.60238089891389,1.73693196676162,13898.0688144091,0.0,1.0
2001-06-07,13.15,13.2,13.0,13.2,9300,1.60849685654333,1.61461281417277,1.590148983655,1.61461281417277,76030.6117494148,0.0,1.0
2001-06-08,13.0,13.48,13.0,13.01,5000,1.590148983655,1.64886217689765,1.590148983655,1.59137217518089,40876.6729835564,0.0,1.0
2001-06-11,13.04,13.2,13.0,13.0,13900,1.59504174975856,1.61461281417277,1.590148983655,1.590148983655,113637.150894286,0.0,1.0
2001-06-12,12.8,13.3,12.8,13.3,12000,1.56568515313723,1.62684472943166,1.56568515313723,1.62684472943166,98104.0151605354,0.0,1.0
2001-06-13,13.0,13.0,12.8,12.8,8700,1.590148983655,1.590148983655,1.56568515313723,1.56568515313723,71125.4109913881,0.0,1.0
2001-06-14,13.0,13.25,13.0,13.14,1300,1.590148983655,1.62072877180222,1.590148983655,1.60727366501744,10627.9349757247,0.0,1.0
2001-06-15,13.0,13.0,13.0,13.0,0,1.590148983655,1.590148983655,1.590148983655,1.590148983655,0,0.0,1.0
2001-06-18,13.0,13.25,12.95,12.96,12800,1.590148983655,1.62072877180222,1.58403302602556,1.58525621755145,104644.282837904,0.0,1.0
2001-06-19,13.14,13.14,13.0,13.12,24600,1.60727366501744,1.60727366501744,1.590148983655,1.60482728196567,201113.231079097,0.0,1.0
2001-06-20,12.95,12.98,12.93,12.98,25700,1.58403302602556,1.58770260060323,1.58158664297378,1.58770260060323,210106.09913548,0.0,1.0
2001-06-21,12.7,12.87,12.7,12.71,300,1.55345323787835,1.57424749381845,1.55345323787835,1.55467642940424,2452.60037901338,0.0,1.0
2001-06-22,12.62,12.62,12.62,12.62,100,1.54366770567124,1.54366770567124,1.54366770567124,1.54366770567124,817.533459671127,0.0,1.0
2001-06-25,12.64,12.64,12.64,12.64,400,1.54611408872302,1.54611408872302,1.54611408872302,1.54611408872302,3270.1338386845,0.0,1.0
2001-06-26,12.64,12.64,12.64,12.64,0,1.54611408872302,1.54611408872302,1.54611408872302,1.54611408872302,0,0.0,1.0
2001-06-27,12.64,12.64,12.64,12.64,0,1.54611408872302,1.54611408872302,1.54611408872302,1.54611408872302,0,0.0,1.0
2001-06-28,12.85,12.85,12.75,12.75,1200,1.57180111076668,1.57180111076668,1.55956919550779,1.55956919550779,9810.40151605349,0.0,1.0
2001-06-29,13.0,13.3,12.9,12.9,18500,1.590148983655,1.62684472943166,1.57791706839612,1.57791706839612,151243.690039159,0.0,1.0
2001-07-02,13.12,13.3,13.12,13.3,5000,1.60482728196567,1.62684472943166,1.60482728196567,1.62684472943166,40876.6729835562,0.0,1.0
2001-07-03,13.29,13.29,13.29,13.29,100,1.62562153790577,1.62562153790577,1.62562153790577,1.62562153790577,817.533459671126,0.0,1.0
2001-07-05,12.95,13.05,12.95,13.05,2700,1.58403302602556,1.59626494128445,1.58403302602556,1.59626494128445,22073.4034111204,0.0,1.0
2001-07-06,12.21,12.9,12.21,12.9,2700,1.49351685310982,1.57791706839612,1.49351685310982,1.57791706839612,22073.4034111203,0.0,1.0
2001-07-09,12.69,12.69,12.16,12.45,31500,1.55223004635246,1.55223004635246,1.48740089548037,1.52287344973114,257523.039796405,0.0,1.0
2001-07-10,12.76,12.76,12.35,12.55,3400,1.56079238703368,1.56079238703368,1.51064153447225,1.53510536499002,27796.1376288183,0.0,1.0
2001-07-11,12.7,12.7,12.7,12.7,2500,1.55345323787835,1.55345323787835,1.55345323787835,1.55345323787835,20438.3364917781,0.0,1.0
2001-07-12,12.55,12.55,12.46,12.46,700,1.53510536499002,1.53510536499002,1.52409664125703,1.52409664125703,5722.73421769789,0.0,1.0
2001-07-13,12.47,12.47,12.47,12.47,200,1.52531983278292,1.52531983278292,1.52531983278292,1.52531983278292,1635.06691934225,0.0,1.0
2001-07-16,12.71,13.0,12.16,12.46,7400,1.55467642940424,1.590148983655,1.48740089548037,1.52409664125703,60497.4760156633,0.0,1.0
2001-07-17,13.0,13.0,12.62,12.71,78600,1.590148983655,1.590148983655,1.54366770567124,1.55467642940424,642581.299301506,0.0,1.0
2001-07-18,13.19,13.25,13.05,13.05,23200,1.61338962264688,1.62072877180222,1.59626494128445,1.59626494128445,189667.762643702,0.0,1.0
2001-07-19,13.25,13.25,13.0,13.12,75400,1.62072877180222,1.62072877180222,1.590148983655,1.60482728196567,616420.228592027,0.0,1.0
2001-07-20,13.3,13.33,13.0,13.0,1000,1.62684472943166,1.63051430400932,1.590148983655,1.590148983655,8175.33459671125,0.0,1.0
2001-07-23,13.4,13.4,13.2,13.3,6300,1.63907664469054,1.63907664469054,1.61461281417277,1.62684472943166,51504.607959281,0.0,1.0
2001-07-24,13.0,13.47,13.0,13.21,13800,1.590148983655,1.64763898537176,1.590148983655,1.61583600569866,112819.617434616,0.0,1.0
2001-07-25,13.7,13.8,13.17,13.17,101100,1.6757723904672,1.68800430572608,1.61094323959511,1.61094323959511,826526.327727507,0.0,1.0
2001-07-26,14.14,14.2,13.77,13.87,122600,1.72959281760629,1.73693196676162,1.68433473114842,1.6965666464073,1002296.0215568,0.0,1.0
2001-07-27,14.0,14.08,14.0,14.0,700,1.71246813624385,1.72225366845096,1.71246813624385,1.71246813624385,5722.73421769788,0.0,1.0
2001-07-30,14.0,14.2,14.0,14.2,5000,1.71246813624385,1.73693196676162,1.71246813624385,1.73693196676162,40876.6729835563,0.0,1.0
2001-07-31,14.0,14.16,14.0,14.16,5500,1.71246813624385,1.73203920065807,1.71246813624385,1.73203920065807,44964.3402819119,0.0,1.0
2001-08-01,14.25,14.25,14.0,14.0,1900,1.74304792439106,1.74304792439106,1.71246813624385,1.71246813624385,15533.1357337514,0.0,1.0
2001-08-02,14.3,14.32,14.0,14.0,8900,1.7491638820205,1.75161026507228,1.71246813624385,1.71246813624385,72760.4779107304,0.0,1.0
2001-08-03,14.6,14.6,14.25,14.25,20700,1.78585962779716,1.78585962779716,1.74304792439106,1.74304792439106,169229.426151923,0.0,1.0
2001-08-06,14.6,14.9,14.5,14.65,2800,1.78585962779716,1.82255537357381,1.77362771253827,1.7919755854266,22890.9368707915,0.0,1.0
2001-08-07,15.14,15.3,14.25,14.25,125500,1.85191197019514,1.87148303460935,1.74304792439106,1.74304792439106,1026004.49188726,0.0,1.0
2001-08-08,14.4,14.7,14.4,14.7,1200,1.76139579727939,1.79809154305604,1.76139579727939,1.79809154305604,9810.40151605351,0.0,1.0
2001-08-09,14.7,15.06,14.65,14.65,3700,1.79809154305604,1.84212643798803,1.7919755854266,1.7919755854266,30248.7380078317,0.0,1.0
2001-08-10,14.75,14.75,14.65,14.65,400,1.80420750068549,1.80420750068549,1.7919755854266,1.7919755854266,3270.13383868449,0.0,1.0
2001-08-13,14.9,14.9,14.7,14.7,1500,1.82255537357381,1.82255537357381,1.79809154305604,1.79809154305604,12263.0018950669,0.0,1.0
2001-08-14,14.9,15.0,14.5,14.7,47500,1.82255537357381,1.8347872888327,1.77362771253827,1.79809154305604,388328.393343785,0.0,1.0
2001-08-15,14.88,14.88,14.71,14.71,2500,1.82010899052204,1.82010899052204,1.79931473458193,1.79931473458193,20438.3364917781,0.0,1.0
2001-08-16,14.9,14.9,14.4,14.7,17500,1.82255537357381,1.82255537357381,1.76139579727939,1.79809154305604,143068.355442447,0.0,1.0
2001-08-17,14.9,14.9,14.9,14.9,0,1.82255537357381,1.82255537357381,1.82255537357381,1.82255537357381,0,0.0,1.0
2001-08-20,14.5,14.5,14.48,14.48,1000,1.77362771253827,1.77362771253827,1.7711813294865,1.7711813294865,8175.33459671128,0.0,1.0
2001-08-21,13.9,14.98,13.9,14.48,2100,1.70023622098497,1.83234090578092,1.70023622098497,1.7711813294865,17168.2026530936,0.0,1.0
2001-08-22,14.0,14.65,13.85,14.65,2400,1.71246813624385,1.7919755854266,1.69412026335552,1.7919755854266,19620.803032107,0.0,1.0
2001-08-23,13.73,14.0,13.73,14.0,300,1.67944196504486,1.71246813624385,1.67944196504486,1.71246813624385,2452.60037901338,0.0,1.0
2001-08-24,13.73,13.73,13.73,13.73,0,1.67944196504486,1.67944196504486,1.67944196504486,1.67944196504486,0,0.0,1.0
2001-08-27,13.71,13.71,13.71,13.71,1600,1.67699558199308,1.67699558199308,1.67699558199308,1.67699558199308,13080.5353547381,0.0,1.0
2001-08-28,13.95,14.0,13.71,13.71,4900,1.70635217861441,1.71246813624385,1.67699558199308,1.67699558199308,40059.1395238851,0.0,1.0
2001-08-29,13.55,13.71,13.55,13.71,1600,1.65742451757887,1.67699558199308,1.65742451757887,1.67699558199308,13080.535354738,0.0,1.0
2001-08-30,14.0,14.37,13.5,13.5,4800,1.71246813624385,1.75772622270172,1.65130855994943,1.65130855994943,39241.6060642141,0.0,1.0
2001-08-31,14.0,14.0,14.0,14.0,0,1.71246813624385,1.71246813624385,1.71246813624385,1.71246813624385,0,0.0,1.0
2001-09-04,13.49,13.49,13.49,13.49,100,1.65008536842354,1.65008536842354,1.65008536842354,1.65008536842354,817.533459671125,0.0,1.0
2001-09-05,14.0,14.0,13.5,13.5,1800,1.71246813624385,1.71246813624385,1.65130855994943,1.65130855994943,14715.6022740803,0.0,1.0
2001-09-06,14.47,14.47,14.0,14.0,1500,1.76995813796061,1.76995813796061,1.71246813624385,1.71246813624385,12263.0018950669,0.0,1.0
2001-09-07,14.0,14.5,14.0,14.5,2900,1.71246813624385,1.77362771253827,1.71246813624385,1.77362771253827,23708.4703304627,0.0,1.0
2001-09-10,13.8,14.35,13.8,14.35,3200,1.68800430572608,1.75527983964995,1.68800430572608,1.75527983964995,26161.070709476,0.0,1.0
2001-09-17,13.23,13.71,13.23,13.71,1500,1.61828238875044,1.67699558199308,1.61828238875044,1.67699558199308,12263.0018950669,0.0,1.0
2001-09-18,13.23,13.23,13.23,13.23,100,1.61828238875044,1.61828238875044,1.61828238875044,1.61828238875044,817.533459671125,0.0,1.0
2001-09-19,12.3,13.22,11.71,13.22,8500,1.50452557684281,1.61705919722455,1.43235727681539,1.61705919722455,69490.3440720458,0.0,1.0
2001-09-20,12.0,12.3,12.0,12.3,5000,1.46782983106616,1.50452557684281,1.46782983106616,1.50452557684281,40876.6729835562,0.0,1.0
2001-09-21,10.8,12.0,10.8,11.95,5200,1.32104684795954,1.46782983106616,1.32104684795954,1.46171387343671,42511.7399028986,0.0,1.0
2001-09-24,10.9,11.0,10.85,10.85,1200,1.33327876321843,1.34551067847731,1.32716280558898,1.32716280558898,9810.40151605349,0.0,1.0
2001-09-25,11.15,11.15,11.0,11.0,14700,1.36385855136564,1.36385855136564,1.34551067847731,1.34551067847731,120177.418571655,0.0,1.0
2001-09-26,11.0,11.15,10.82,10.82,121300,1.34551067847731,1.36385855136564,1.32349323101132,1.32349323101132,991668.086581076,0.0,1.0
2001-09-27,10.81,11.01,10.81,10.97,2300,1.32227003948543,1.3467338700032,1.32227003948543,1.34184110389965,18803.2695724359,0.0,1.0
2001-09-28,10.6,11.0,10.5,10.8,4800,1.29658301744177,1.34551067847731,1.28435110218289,1.32104684795954,39241.6060642141,0.0,1.0
2001-10-01,11.05,11.05,10.85,10.85,500,1.35162663610675,1.35162663610675,1.32716280558898,1.32716280558898,4087.66729835564,0.0,1.0
2001-10-02,10.96,11.05,10.9,11.01,38200,1.34061791237376,1.35162663610675,1.33327876321843,1.3467338700032,312297.781594369,0.0,1.0
2001-10-03,11.0,11.05,10.96,10.96,35400,1.34551067847731,1.35162663610675,1.34061791237376,1.34061791237376,289406.844723579,0.0,1.0
2001-10-04,11.0,11.03,11.0,11.0,1200,1.34551067847731,1.34918025305498,1.34551067847731,1.34551067847731,9810.40151605352,0.0,1.0
2001-10-05,11.05,11.41,11.05,11.11,5400,1.35162663610675,1.39566153103874,1.35162663610675,1.35896578526208,44146.8068222409,0.0,1.0
2001-10-08,11.05,11.05,11.05,11.05,0,1.35162663610675,1.35162663610675,1.35162663610675,1.35162663610675,0,0.0,1.0
2001-10-09,11.19,11.35,10.8,11.15,31800,1.36875131746919,1.38832238188341,1.32104684795954,1.36385855136564,259975.640175418,0.0,1.0
2001-10-10,10.4,10.7,10.4,10.7,4100,1.272119186924,1.30881493270066,1.272119186924,1.30881493270066,33518.8718465162,0.0,1.0
2001-10-11,8.75,10.4,8.75,10.4,4200,1.07029258515241,1.272119186924,1.07029258515241,1.272119186924,34336.4053061872,0.0,1.0
2001-10-12,9.45,9.45,9.1,9.45,2300,1.1559159919646,1.1559159919646,1.1131042885585,1.1559159919646,18803.2695724359,0.0,1.0
2001-10-15,9.1,9.1,9.0,9.0,17100,1.1131042885585,1.1131042885585,1.10087237329962,1.10087237329962,139798.221603763,0.0,1.0
2001-10-16,9.96,12.9,9.96,12.71,21200,1.21829875978491,1.57791706839612,1.21829875978491,1.55467642940424,173317.093450279,0.0,1.0
2001-10-17,9.9,9.96,9.9,9.96,1200,1.21095961062958,1.21829875978491,1.21095961062958,1.21829875978491,9810.40151605351,0.0,1.0
2001-10-18,9.95,9.95,9.9,9.9,14600,1.21707556825902,1.21707556825902,1.21095961062958,1.21095961062958,119359.885111985,0.0,1.0
2001-10-19,10.06,10.09,9.9,9.9,20200,1.2305306750438,1.23420024962146,1.21095961062958,1.21095961062958,165141.758853567,0.0,1.0
2001-10-22,10.0,10.0,10.0,10.0,2000,1.22319152588846,1.22319152588846,1.22319152588846,1.22319152588846,16350.6691934226,0.0,1.0
2001-10-23,10.05,10.2,9.95,9.95,12500,1.22930748351791,1.24765535640623,1.21707556825902,1.21707556825902,102191.68245889,0.0,1.0
2001-10-24,10.4,10.4,10.11,10.11,1700,1.272119186924,1.272119186924,1.23664663267324,1.23664663267324,13898.0688144092,0.0,1.0
2001-10-25,10.4,10.4,10.4,10.4,0,1.272119186924,1.272119186924,1.272119186924,1.272119186924,0,0.0,1.0
2001-10-26,10.15,10.15,10.15,10.15,1900,1.24153939877679,1.24153939877679,1.24153939877679,1.24153939877679,15533.1357337514,0.0,1.0
2001-10-29,10.2,10.2,10.2,10.2,2500,1.24765535640623,1.24765535640623,1.24765535640623,1.24765535640623,20438.3364917782,0.0,1.0
2001-10-30,10.2,10.21,10.2,10.21,2200,1.24765535640623,1.24887854793212,1.24765535640623,1.24887854793212,17985.7361127648,0.0,1.0
2001-10-31,10.88,10.99,10.6,10.6,6700,1.33083238016665,1.34428748695142,1.29658301744177,1.29658301744177,54774.7417979654,0.0,1.0
2001-11-01,10.88,10.88,10.88,10.88,0,1.33083238016665,1.33083238016665,1.33083238016665,1.33083238016665,0,0.0,1.0
2001-11-02,10.88,10.88,10.88,10.88,0,1.33083238016665,1.33083238016665,1.33083238016665,1.33083238016665,0,0.0,1.0
2001-11-05,10.2,10.6,10.2,10.6,1000,1.24765535640623,1.29658301744177,1.24765535640623,1.29658301744177,8175.33459671128,0.0,1.0
2001-11-06,10.3,10.35,10.2,10.2,33700,1.25988727166512,1.26600322929456,1.24765535640623,1.24765535640623,275508.775909169,0.0,1.0
2001-11-07,10.38,10.41,10.33,10.41,6600,1.26967280387223,1.27334237844989,1.26355684624278,1.27334237844989,53957.2083382941,0.0,1.0
2001-11-08,11.04,11.04,10.5,10.5,1100,1.35040344458086,1.35040344458086,1.28435110218289,1.28435110218289,8992.86805638242,0.0,1.0
2001-11-09,10.8,10.9,10.75,10.75,32600,1.32104684795954,1.33327876321843,1.3149308903301,1.3149308903301,266515.907852787,0.0,1.0
2001-11-12,11.0,11.0,10.93,10.93,200,1.34551067847731,1.34551067847731,1.33694833779609,1.33694833779609,1635.06691934225,0.0,1.0
2001-11-13,10.65,11.3,10.65,11.1,171400,1.30269897507121,1.38220642425396,1.30269897507121,1.3577425937362,1401252.34987632,0.0,1.0
2001-11-14,10.65,10.65,10.65,10.65,0,1.30269897507121,1.30269897507121,1.30269897507121,1.30269897507121,0,0.0,1.0
2001-11-15,10.71,10.71,10.71,10.71,100,1.31003812422655,1.31003812422655,1.31003812422655,1.31003812422655,817.533459671123,0.0,1.0
2001-11-16,10.82,10.82,10.82,10.82,300,1.32349323101132,1.32349323101132,1.32349323101132,1.32349323101132,2452.60037901338,0.0,1.0
2001-11-19,11.0,11.0,11.0,11.0,400,1.34551067847731,1.34551067847731,1.34551067847731,1.34551067847731,3270.13383868451,0.0,1.0
2001-11-20,11.0,11.08,10.75,10.75,54000,1.34551067847731,1.35529621068442,1.3149308903301,1.3149308903301,441468.068222408,0.0,1.0
2001-11-21,11.0,11.0,11.0,11.0,400,1.34551067847731,1.34551067847731,1.34551067847731,1.34551067847731,3270.13383868451,0.0,1.0
2001-11-23,10.7,10.76,10.7,10.76,1000,1.30881493270066,1.31615408185599,1.30881493270066,1.31615408185599,8175.33459671124,0.0,1.0
2001-11-26,10.75,10.75,10.23,10.72,6300,1.3149308903301,1.3149308903301,1.2513249309839,1.31126131575243,51504.6079592809,0.0,1.0
2001-11-27,10.25,11.0,10.25,11.0,43500,1.25377131403568,1.34551067847731,1.25377131403568,1.34551067847731,355627.054956939,0.0,1.0
2001-11-28,10.25,11.0,10.25,11.0,31700,1.25377131403568,1.34551067847731,1.25377131403568,1.34551067847731,259158.106715746,0.0,1.0
2001-11-29,10.2,10.2,10.2,10.2,300,1.24765535640623,1.24765535640623,1.24765535640623,1.24765535640623,2452.60037901339,0.0,1.0
2001-11-30,9.76,10.1,9.76,10.1,3700,1.19383492926714,1.23542344114735,1.19383492926714,1.23542344114735,30248.7380078317,0.0,1.0
2001-12-03,10.39,10.39,9.7,9.7,2500,1.27089599539811,1.27089599539811,1.18649578011181,1.18649578011181,20438.3364917782,0.0,1.0
2001-12-04,10.0,10.1,10.0,10.0,29700,1.22319152588846,1.23542344114735,1.22319152588846,1.22319152588846,242807.437522325,0.0,1.0
2001-12-05,10.0,10.0,9.9,9.9,300,1.22319152588846,1.22319152588846,1.21095961062958,1.21095961062958,2452.60037901339,0.0,1.0
2001-12-06,10.0,10.0,10.0,10.0,400,1.22319152588846,1.22319152588846,1.22319152588846,1.22319152588846,3270.13383868452,0.0,1.0
2001-12-07,10.5,10.5,10.5,10.5,600,1.28435110218289,1.28435110218289,1.28435110218289,1.28435110218289,4905.20075802675,0.0,1.0
2001-12-10,10.07,10.5,10.05,10.5,6000,1.23175386656968,1.28435110218289,1.22930748351791,1.28435110218289,49052.0075802677,0.0,1.0
2001-12-11,10.07,10.07,10.07,10.07,0,1.23175386656968,1.23175386656968,1.23175386656968,1.23175386656968,0,0.0,1.0
2001-12-12,10.81,10.81,10.05,10.06,12000,1.32227003948543,1.32227003948543,1.22930748351791,1.2305306750438,98104.0151605351,0.0,1.0
2001-12-13,10.61,11.2,10.5,10.92,8300,1.29780620896766,1.36997450899508,1.28435110218289,1.3357251462702,67855.2771527035,0.0,1.0
2001-12-14,11.0,11.2,10.5,11.2,1800,1.34551067847731,1.36997450899508,1.28435110218289,1.36997450899508,14715.6022740803,0.0,1.0
2001-12-17,10.1,11.0,10.1,11.0,3700,1.23542344114735,1.34551067847731,1.23542344114735,1.34551067847731,30248.7380078316,0.0,1.0
2001-12-18,10.15,10.15,9.99,10.05,9400,1.24153939877679,1.24153939877679,1.22196833436258,1.22930748351791,76848.1452090859,0.0,1.0
2001-12-19,10.04,10.06,9.53,10.03,3300,1.22808429199202,1.2305306750438,1.16570152417171,1.22686110046613,26978.6041691471,0.0,1.0
2001-12-20,9.8,9.8,9.53,9.53,1600,1.1987276953707,1.1987276953707,1.16570152417171,1.16570152417171,13080.535354738,0.0,1.0
2001-12-21,9.6,9.8,9.6,9.8,600,1.17426386485293,1.1987276953707,1.17426386485293,1.1987276953707,4905.20075802674,0.0,1.0
2001-12-24,9.5,9.75,9.5,9.6,6400,1.16203194959404,1.19261173774125,1.16203194959404,1.17426386485293,52322.1414189521,0.0,1.0
2001-12-26,9.8,9.85,9.5,9.5,16900,1.1987276953707,1.20484365300014,1.16203194959404,1.16203194959404,138163.15468442,0.0,1.0
2001-12-27,9.95,9.95,9.9,9.9,3900,1.21707556825902,1.21707556825902,1.21095961062958,1.21095961062958,31883.804927174,0.0,1.0
2001-12-28,10.2,10.24,9.9,9.9,10300,1.24765535640623,1.25254812250979,1.21095961062958,1.21095961062958,84205.9463461262,0.0,1.0
2001-12-31,10.48,10.5,9.91,9.91,15900,1.28190471913111,1.28435110218289,1.21218280215547,1.21218280215547,129987.820087709,0.0,1.0
2002-01-02,10.2,10.48,10.2,10.22,2600,1.24765535640623,1.28190471913111,1.24765535640623,1.25010173945801,21255.8699514493,0.0,1.0
2002-01-03,10.22,11.0,10.2,10.5,9000,1.25010173945801,1.34551067847731,1.24765535640623,1.28435110218289,73578.0113704014,0.0,1.0
2002-01-04,10.6,11.09,10.6,11.05,20600,1.29658301744177,1.35651940221031,1.29658301744177,1.35162663610675,168411.892692252,0.0,1.0
2002-01-07,10.55,10.6,10.18,10.6,4300,1.29046705981233,1.29658301744177,1.24520897335446,1.29658301744177,35153.9387658584,0.0,1.0
2002-01-08,10.99,10.99,9.9,10.0,14500,1.34428748695142,1.34428748695142,1.21095961062958,1.22319152588846,118542.351652313,0.0,1.0
2002-01-09,10.7,11.09,10.7,10.7,2400,1.30881493270066,1.35651940221031,1.30881493270066,1.30881493270066,19620.803032107,0.0,1.0
2002-01-10,10.9,11.09,10.9,10.95,12700,1.33327876321843,1.35651940221031,1.33327876321843,1.33939472084787,103826.749378233,0.0,1.0
2002-01-11,10.9,10.9,10.9,10.9,100,1.33327876321843,1.33327876321843,1.33327876321843,1.33327876321843,817.533459671124,0.0,1.0
2002-01-14,10.9,11.23,10.8,11.19,73800,1.33327876321843,1.37364408357275,1.32104684795954,1.36875131746919,603339.693237289,0.0,1.0
2002-01-15,10.55,10.95,10.55,10.95,27200,1.29046705981233,1.33939472084787,1.29046705981233,1.33939472084787,222369.101030546,0.0,1.0
2002-01-16,10.9,10.9,10.65,10.9,44600,1.33327876321843,1.33327876321843,1.30269897507121,1.33327876321843,364619.923013321,0.0,1.0
2002-01-17,10.39,10.9,10.39,10.9,1400,1.27089599539811,1.33327876321843,1.27089599539811,1.33327876321843,11445.4684353958,0.0,1.0
2002-01-18,10.39,10.39,10.39,10.39,0,1.27089599539811,1.27089599539811,1.27089599539811,1.27089599539811,0,0.0,1.0
2002-01-22,10.0,10.7,10.0,10.49,15100,1.22319152588846,1.30881493270066,1.22319152588846,1.283127910657,123447.55241034,0.0,1.0
2002-01-23,10.77,11.1,10.15,10.15,2700,1.31737727338188,1.3577425937362,1.24153939877679,1.24153939877679,22073.4034111203,0.0,1.0
2002-01-24,10.75,11.14,10.6,10.6,2200,1.3149308903301,1.36263535983975,1.29658301744177,1.29658301744177,17985.7361127648,0.0,1.0
2002-01-25,10.9,11.0,10.63,10.63,10400,1.33327876321843,1.34551067847731,1.30025259201944,1.30025259201944,85023.4798057969,0.0,1.0
2002-01-28,10.67,10.67,10.67,10.67,11800,1.30514535812299,1.30514535812299,1.30514535812299,1.30514535812299,96468.948241193,0.0,1.0
2002-01-29,10.82,10.82,10.64,10.7,70500,1.32349323101132,1.32349323101132,1.30147578354533,1.30881493270066,576361.089068143,0.0,1.0
2002-01-30,10.82,10.82,10.82,10.82,600,1.32349323101132,1.32349323101132,1.32349323101132,1.32349323101132,4905.20075802675,0.0,1.0
2002-01-31,11.1,11.31,10.64,10.82,22600,1.3577425937362,1.38342961577985,1.30147578354533,1.32349323101132,184762.561885674,0.0,1.0
2002-02-01,11.27,11.27,10.7,11.15,85800,1.3785368496763,1.3785368496763,1.30881493270066,1.36385855136564,701443.708397826,0.0,1.0
2002-02-04,11.28,11.48,11.23,11.45,9100,1.37976004120219,1.40422387171996,1.37364408357275,1.40055429714229,74395.5448300724,0.0,1.0
2002-02-05,10.36,11.5,10.36,11.3,23400,1.26722642082045,1.40667025477173,1.26722642082045,1.38220642425396,191302.829563043,0.0,1.0
2002-02-06,10.65,11.1,10.34,10.4,8100,1.30269897507121,1.3577425937362,1.26478003776867,1.272119186924,66220.2102333614,0.0,1.0
2002-02-07,10.56,11.2,10.56,10.85,1800,1.29169025133822,1.36997450899508,1.29169025133822,1.32716280558898,14715.6022740803,0.0,1.0
2002-02-08,10.55,11.0,10.34,10.51,27500,1.29046705981233,1.34551067847731,1.26478003776867,1.28557429370878,224821.70140956,0.0,1.0
2002-02-11,10.4,10.66,10.4,10.41,1900,1.272119186924,1.3039221665971,1.272119186924,1.27334237844989,15533.1357337514,0.0,1.0
2002-02-12,10.52,11.31,10.35,10.35,14700,1.28679748523466,1.38342961577985,1.26600322929456,1.26600322929456,120177.418571656,0.0,1.0
2002-02-13,8.03,8.5,6.57,8.1,153700,0.982222795288437,1.03971279700519,0.803636832508721,0.990785135969656,1256548.92751452,0.0,1.0
2002-02-14,8.1,8.15,7.9,8.0,123100,0.990785135969656,0.996901093599099,0.966321305451887,0.978553220710772,1006383.68885516,0.0,1.0
2002-02-15,8.4,8.4,7.85,8.07,5500,1.02748088174631,1.02748088174631,0.960205347822445,0.987115561391991,44964.3402819119,0.0,1.0
2002-02-19,8.2,8.29,8.1,8.1,12400,1.00301705122854,1.01402577496154,0.990785135969656,0.990785135969656,101374.14899922,0.0,1.0
2002-02-20,8.25,8.25,8.17,8.18,155600,1.00913300885798,1.00913300885798,0.999347476650876,1.00057066817676,1272082.06324828,0.0,1.0
2002-02-21,7.55,8.2,7.2,8.2,89200,0.923509602045791,1.00301705122854,0.880697898639694,1.00301705122854,729239.846026644,0.0,1.0
2002-02-22,7.66,7.95,7.5,7.5,5300,0.936964708830564,0.972437263081329,0.917393644416348,0.917393644416348,43329.2733625697,0.0,1.0
2002-02-25,7.8,7.9,7.6,7.6,6700,0.954089390193002,0.966321305451887,0.929625559675233,0.929625559675233,54774.7417979654,0.0,1.0
2002-02-26,8.1,8.1,7.899,7.899,10900,0.990785135969656,0.990785135969656,0.966198986299298,0.966198986299298,89111.1471041527,0.0,1.0
2002-02-27,8.0,8.0,7.95,7.95,1000,0.978553220710772,0.978553220710772,0.972437263081329,0.972437263081329,8175.33459671126,0.0,1.0
2002-02-28,8.25,8.25,7.98,8.0,8300,1.00913300885798,1.00913300885798,0.976106837658995,0.978553220710772,67855.2771527037,0.0,1.0
2002-03-01,8.15,8.25,8.15,8.25,3300,0.996901093599099,1.00913300885798,0.996901093599099,1.00913300885798,26978.6041691471,0.0,1.0
2002-03-04,8.39,8.45,8.2,8.24,18100,1.02625769022042,1.03359683937575,1.00301705122854,1.00790981733209,147973.556200474,0.0,1.0
2002-03-05,8.5,8.5,8.3,8.3,4200,1.03971279700519,1.03971279700519,1.01524896648743,1.01524896648743,34336.4053061874,0.0,1.0
2002-03-06,9.08,9.08,8.549,8.549,6600,1.11065790550673,1.11065790550673,1.04570643548205,1.04570643548205,53957.2083382941,0.0,1.0
2002-03-07,8.5,9.1,8.5,9.1,61600,1.03971279700519,1.1131042885585,1.03971279700519,1.1131042885585,503600.611157416,0.0,1.0
2002-03-08,8.5,8.53,8.48,8.53,1400,1.03971279700519,1.04338237158286,1.03726641395342,1.04338237158286,11445.4684353958,0.0,1.0
2002-03-11,8.5,8.75,8.45,8.5,22500,1.03971279700519,1.07029258515241,1.03359683937575,1.03971279700519,183945.028426004,0.0,1.0
2002-03-12,8.78,9.05,8.5,9.05,17300,1.07396215973007,1.10698833092906,1.03971279700519,1.10698833092906,141433.288523105,0.0,1.0
2002-03-13,8.7,8.7,8.65,8.65,52800,1.06417662752296,1.06417662752296,1.05806066989352,1.05806066989352,431657.666706356,0.0,1.0
2002-03-14,9.05,9.05,9.03,9.05,3100,1.10698833092906,1.10698833092906,1.10454194787728,1.10698833092906,25343.5372498049,0.0,1.0
2002-03-15,8.89,9.0,8.75,9.0,1100,1.08741726651484,1.10087237329962,1.07029258515241,1.10087237329962,8992.86805638243,0.0,1.0
2002-03-18,9.33,9.33,8.75,8.77,12500,1.14123769365394,1.14123769365394,1.07029258515241,1.07273896820418,102191.682458891,0.0,1.0
2002-03-19,9.33,9.33,9.33,9.33,0,1.14123769365394,1.14123769365394,1.14123769365394,1.14123769365394,0,0.0,1.0
2002-03-20,11.08,11.08,9.35,9.4,106600,1.35529621068442,1.35529621068442,1.14368407670571,1.14980003433516,871490.668009419,0.0,1.0
2002-03-21,10.55,10.85,10.0,10.85,3500,1.29046705981233,1.32716280558898,1.22319152588846,1.32716280558898,28613.6710884894,0.0,1.0
2002-03-22,10.5,10.5,10.5,10.5,4000,1.28435110218289,1.28435110218289,1.28435110218289,1.28435110218289,32701.338386845,0.0,1.0
2002-03-25,10.0,10.15,10.0,10.15,18200,1.22319152588846,1.24153939877679,1.22319152588846,1.24153939877679,148791.089660145,0.0,1.0
2002-03-26,9.9,9.91,9.9,9.9,2600,1.21095961062958,1.21218280215547,1.21095961062958,1.21095961062958,21255.8699514493,0.0,1.0
2002-03-27,9.9,10.0,9.9,10.0,3500,1.21095961062958,1.22319152588846,1.21095961062958,1.22319152588846,28613.6710884894,0.0,1.0
2002-03-28,9.9,10.13,9.9,9.9,12600,1.21095961062958,1.23909301572501,1.21095961062958,1.21095961062958,103009.215918562,0.0,1.0
2002-04-01,10.3,10.3,9.9,10.3,12100,1.25988727166512,1.25988727166512,1.21095961062958,1.25988727166512,98921.5486202061,0.0,1.0
2002-04-02,9.95,10.37,9.95,10.37,2100,1.21707556825902,1.26844961234634,1.21707556825902,1.26844961234634,17168.2026530937,0.0,1.0
2002-04-03,10.05,10.2,10.05,10.2,600,1.22930748351791,1.24765535640623,1.22930748351791,1.24765535640623,4905.20075802674,0.0,1.0
2002-04-04,10.1,10.15,10.1,10.15,3300,1.23542344114735,1.24153939877679,1.23542344114735,1.24153939877679,26978.6041691471,0.0,1.0
2002-04-05,9.75,10.3,9.75,10.3,14100,1.19261173774125,1.25988727166512,1.19261173774125,1.25988727166512,115272.217813629,0.0,1.0
2002-04-08,9.85,9.85,9.151,9.775,44400,1.20484365300014,1.20484365300014,1.11934256534053,1.19566971655597,362984.856093979,0.0,1.0
2002-04-09,10.2,10.2,10.0,10.0,200,1.24765535640623,1.24765535640623,1.22319152588846,1.22319152588846,1635.06691934226,0.0,1.0
2002-04-10,10.2,10.2,10.2,10.2,0,1.24765535640623,1.24765535640623,1.24765535640623,1.24765535640623,0,0.0,1.0
2002-04-11,10.15,10.2,10.15,10.2,2700,1.24153939877679,1.24765535640623,1.24153939877679,1.24765535640623,22073.4034111204,0.0,1.0
2002-04-12,10.4,10.4,10.08,10.08,53300,1.272119186924,1.272119186924,1.23297705809557,1.23297705809557,435745.334004711,0.0,1.0
2002-04-15,10.75,11.0,10.3,10.3,12200,1.3149308903301,1.34551067847731,1.25988727166512,1.25988727166512,99739.0820798773,0.0,1.0
2002-04-16,10.8,10.8,10.8,10.8,150000,1.32104684795954,1.32104684795954,1.32104684795954,1.32104684795954,1226300.18950669,0.0,1.0
2002-04-17,10.5,10.6,10.5,10.6,800,1.28435110218289,1.29658301744177,1.28435110218289,1.29658301744177,6540.267677369,0.0,1.0
2002-04-18,11.0,11.0,10.3,10.3,1200,1.34551067847731,1.34551067847731,1.25988727166512,1.25988727166512,9810.40151605352,0.0,1.0
2002-04-19,10.6,10.6,10.5,10.5,800,1.29658301744177,1.29658301744177,1.28435110218289,1.28435110218289,6540.26767736902,0.0,1.0
2002-04-22,10.65,10.7,10.55,10.62,29000,1.30269897507121,1.30881493270066,1.29046705981233,1.29902940049355,237084.703304627,0.0,1.0
2002-04-23,10.61,10.65,10.5,10.65,1200,1.29780620896766,1.30269897507121,1.28435110218289,1.30269897507121,9810.40151605352,0.0,1.0
2002-04-24,10.65,10.65,10.65,10.65,200,1.30269897507121,1.30269897507121,1.30269897507121,1.30269897507121,1635.06691934226,0.0,1.0
2002-04-25,10.98,10.98,10.51,10.51,1600,1.34306429542553,1.34306429542553,1.28557429370878,1.28557429370878,13080.5353547381,0.0,1.0
2002-04-26,10.95,11.0,10.5,11.0,1700,1.33939472084787,1.34551067847731,1.28435110218289,1.34551067847731,13898.0688144091,0.0,1.0
2002-04-29,11.0,11.0,11.0,11.0,1000,1.34551067847731,1.34551067847731,1.34551067847731,1.34551067847731,8175.33459671126,0.0,1.0
2002-04-30,10.65,10.65,10.65,10.65,200,1.30269897507121,1.30269897507121,1.30269897507121,1.30269897507121,1635.06691934226,0.0,1.0
2002-05-01,11.2,11.2,10.8,11.0,10200,1.36997450899508,1.36997450899508,1.32104684795954,1.34551067847731,83388.4128864548,0.0,1.0
2002-05-02,11.01,11.01,11.01,11.01,400,1.3467338700032,1.3467338700032,1.3467338700032,1.3467338700032,3270.1338386845,0.0,1.0
2002-05-03,11.02,11.2,11.02,11.2,600,1.34795706152909,1.36997450899508,1.34795706152909,1.36997450899508,4905.20075802675,0.0,1.0
2002-05-06,11.08,11.08,11.02,11.02,300,1.35529621068442,1.35529621068442,1.34795706152909,1.34795706152909,2452.60037901338,0.0,1.0
2002-05-07,11.08,11.08,11.08,11.08,0,1.35529621068442,1.35529621068442,1.35529621068442,1.35529621068442,0,0.0,1.0
2002-05-08,11.08,11.08,11.08,11.08,0,1.35529621068442,1.35529621068442,1.35529621068442,1.35529621068442,0,0.0,1.0
2002-05-09,10.9,10.91,10.9,10.91,6400,1.33327876321843,1.33450195474431,1.33327876321843,1.33450195474431,52322.1414189519,0.0,1.0
2002-05-10,10.9,10.9,10.8,10.9,3100,1.33327876321843,1.33327876321843,1.32104684795954,1.33327876321843,25343.5372498048,0.0,1.0
2002-05-13,10.9,10.9,10.8,10.8,3000,1.33327876321843,1.33327876321843,1.32104684795954,1.32104684795954,24526.0037901337,0.0,1.0
2002-05-14,10.97,11.01,10.5,10.9,14000,1.34184110389965,1.3467338700032,1.28435110218289,1.33327876321843,114454.684353957,0.0,1.0
2002-05-15,11.02,11.02,10.61,10.61,2100,1.34795706152909,1.34795706152909,1.29780620896766,1.29780620896766,17168.2026530936,0.0,1.0
2002-05-16,11.02,11.02,10.61,10.61,2100,1.34795706152909,1.34795706152909,1.29780620896766,1.29780620896766,17168.2026530936,0.0,1.0
2002-05-17,11.14,11.14,11.14,11.14,500,1.36263535983975,1.36263535983975,1.36263535983975,1.36263535983975,4087.66729835563,0.0,1.0
2002-05-20,11.1,11.1,10.8,10.8,2400,1.3577425937362,1.3577425937362,1.32104684795954,1.32104684795954,19620.803032107,0.0,1.0
2002-05-21,11.0,11.13,11.0,11.13,500,1.34551067847731,1.36141216831386,1.34551067847731,1.36141216831386,4087.66729835563,0.0,1.0
2002-05-22,10.55,10.7,10.55,10.7,1600,1.29046705981233,1.30881493270066,1.29046705981233,1.30881493270066,13080.535354738,0.0,1.0
2002-05-23,10.6,10.6,10.6,10.6,10000,1.29658301744177,1.29658301744177,1.29658301744177,1.29658301744177,81753.3459671127,0.0,1.0
2002-05-24,10.6,10.6,10.6,10.6,0,1.29658301744177,1.29658301744177,1.29658301744177,1.29658301744177,0,0.0,1.0
2002-05-28,10.55,10.65,10.52,10.65,7100,1.29046705981233,1.30269897507121,1.28679748523466,1.30269897507121,58044.8756366499,0.0,1.0
2002-05-29,10.43,10.55,10.43,10.5,30600,1.27578876150167,1.29046705981233,1.27578876150167,1.28435110218289,250165.238659364,0.0,1.0
2002-05-30,10.43,10.43,10.43,10.43,0,1.27578876150167,1.27578876150167,1.27578876150167,1.27578876150167,0,0.0,1.0
2002-05-31,10.35,10.42,10.26,10.42,3000,1.26600322929456,1.27456556997578,1.25499450556156,1.27456556997578,24526.0037901338,0.0,1.0
2002-06-03,10.65,10.65,10.44,10.44,2600,1.30269897507121,1.30269897507121,1.27701195302756,1.27701195302756,21255.8699514494,0.0,1.0
2002-06-04,10.95,10.95,10.5,10.5,6600,1.33939472084787,1.33939472084787,1.28435110218289,1.28435110218289,53957.2083382943,0.0,1.0
2002-06-05,10.7,10.97,10.7,10.75,2300,1.30881493270066,1.34184110389965,1.30881493270066,1.3149308903301,18803.2695724359,0.0,1.0
2002-06-06,10.7,10.7,10.7,10.7,0,1.30881493270066,1.30881493270066,1.30881493270066,1.30881493270066,0,0.0,1.0
2002-06-07,10.9,11.0,10.42,11.0,9800,1.33327876321843,1.34551067847731,1.27456556997578,1.34551067847731,80118.2790477701,0.0,1.0
2002-06-10,10.9,10.9,10.9,10.9,0,1.33327876321843,1.33327876321843,1.33327876321843,1.33327876321843,0,0.0,1.0
2002-06-11,9.5,10.42,9.39,10.42,11000,1.16203194959404,1.27456556997578,1.14857684280927,1.27456556997578,89928.6805638239,0.0,1.0
2002-06-12,9.599,10.25,9.4,10.25,4900,1.17414154570034,1.25377131403568,1.14980003433516,1.25377131403568,40059.1395238851,0.0,1.0
2002-06-13,9.5,9.5,9.5,9.5,600,1.16203194959404,1.16203194959404,1.16203194959404,1.16203194959404,4905.20075802676,0.0,1.0
2002-06-14,9.5,9.5,9.5,9.5,200,1.16203194959404,1.16203194959404,1.16203194959404,1.16203194959404,1635.06691934225,0.0,1.0
2002-06-17,9.77,10.2,9.62,10.14,36300,1.19505812079303,1.24765535640623,1.1767102479047,1.2403162072509,296764.645860619,0.0,1.0
2002-06-18,9.2,10.0,9.0,10.0,8300,1.12533620381739,1.22319152588846,1.10087237329962,1.22319152588846,67855.2771527033,0.0,1.0
2002-06-19,9.01,9.27,9.01,9.21,6500,1.10209556482551,1.13389854449861,1.10209556482551,1.12655939534328,53139.674878623,0.0,1.0
2002-06-20,9.02,9.02,8.99,9.01,2300,1.10331875635139,1.10331875635139,1.09964918177373,1.10209556482551,18803.269572436,0.0,1.0
2002-06-21,10.19,10.19,9.25,9.25,2200,1.24643216488035,1.24643216488035,1.13145216144683,1.13145216144683,17985.7361127647,0.0,1.0
2002-06-24,10.25,10.25,9.52,9.52,1900,1.25377131403568,1.25377131403568,1.16447833264582,1.16447833264582,15533.1357337513,0.0,1.0
2002-06-25,10.31,10.31,10.29,10.29,500,1.26111046319101,1.26111046319101,1.25866408013923,1.25866408013923,4087.66729835562,0.0,1.0
2002-06-26,10.25,10.25,9.54,9.54,1200,1.25377131403568,1.25377131403568,1.1669247156976,1.1669247156976,9810.40151605348,0.0,1.0
2002-06-27,9.75,9.999,9.521,9.999,2900,1.19261173774125,1.22306920673588,1.16460065179841,1.22306920673588,23708.4703304627,0.0,1.0
2002-06-28,9.25,9.54,8.75,9.53,10000,1.13145216144683,1.1669247156976,1.07029258515241,1.16570152417171,81753.3459671126,0.0,1.0
2002-07-01,9.0,9.001,9.0,9.0,400,1.10087237329962,1.10099469245221,1.10087237329962,1.10087237329962,3270.1338386845,0.0,1.0
2002-07-02,9.7,9.7,9.24,9.24,12500,1.18649578011181,1.18649578011181,1.13022896992094,1.13022896992094,102191.682458891,0.0,1.0
2002-07-03,9.7,9.7,8.8,9.06,2200,1.18649578011181,1.18649578011181,1.07640854278185,1.10821152245495,17985.7361127648,0.0,1.0
2002-07-05,9.7,9.7,9.7,9.7,0,1.18649578011181,1.18649578011181,1.18649578011181,1.18649578011181,0,0.0,1.0
2002-07-08,9.7,9.7,9.7,9.7,4000,1.18649578011181,1.18649578011181,1.18649578011181,1.18649578011181,32701.3383868451,0.0,1.0
2002-07-09,8.46,8.85,8.0,8.85,19300,1.03482003090164,1.08252450041129,0.978553220710772,1.08252450041129,157783.957716527,0.0,1.0
2002-07-10,8.95,8.95,8.5,8.5,3200,1.09475641567018,1.09475641567018,1.03971279700519,1.03971279700519,26161.0707094759,0.0,1.0
2002-07-11,9.5,9.5,9.12,9.12,3700,1.16203194959404,1.16203194959404,1.11555067161028,1.11555067161028,30248.7380078317,0.0,1.0
2002-07-12,9.5,9.5,9.5,9.5,0,1.16203194959404,1.16203194959404,1.16203194959404,1.16203194959404,0,0.0,1.0
2002-07-15,8.073,9.51,8.073,9.51,1600,0.987482518849757,1.16325514111993,0.987482518849757,1.16325514111993,13080.535354738,0.0,1.0
2002-07-16,8.87,8.87,8.87,8.87,100,1.08497088346307,1.08497088346307,1.08497088346307,1.08497088346307,817.533459671124,0.0,1.0
2002-07-17,9.25,9.25,8.87,9.25,1700,1.13145216144683,1.13145216144683,1.08497088346307,1.13145216144683,13898.0688144091,0.0,1.0
2002-07-18,9.25,9.25,9.25,9.25,0,1.13145216144683,1.13145216144683,1.13145216144683,1.13145216144683,0,0.0,1.0
2002-07-19,9.22,9.22,9.22,9.22,200,1.12778258686916,1.12778258686916,1.12778258686916,1.12778258686916,1635.06691934226,0.0,1.0
2002-07-22,9.22,9.22,9.22,9.22,0,1.12778258686916,1.12778258686916,1.12778258686916,1.12778258686916,0,0.0,1.0
2002-07-23,8.5,8.56,7.5,8.56,99400,1.03971279700519,1.04705194616053,0.917393644416348,1.04705194616053,812628.258913103,0.0,1.0
2002-07-24,8.01,8.01,8.0,8.01,2200,0.97977641223666,0.97977641223666,0.978553220710772,0.97977641223666,17985.7361127648,0.0,1.0
2002-07-25,8.01,8.01,8.01,8.01,0,0.97977641223666,0.97977641223666,0.97977641223666,0.97977641223666,0,0.0,1.0
2002-07-26,8.99,8.99,8.99,8.99,1700,1.09964918177373,1.09964918177373,1.09964918177373,1.09964918177373,13898.0688144091,0.0,1.0
2002-07-29,8.01,9.0,8.01,9.0,400,0.97977641223666,1.10087237329962,0.97977641223666,1.10087237329962,3270.1338386845,0.0,1.0
2002-07-30,8.01,8.01,8.01,8.01,0,0.97977641223666,0.97977641223666,0.97977641223666,0.97977641223666,0,0.0,1.0
2002-07-31,8.0,8.01,7.5,8.01,29400,0.978553220710772,0.97977641223666,0.917393644416348,0.97977641223666,240354.837143311,0.0,1.0
2002-08-01,9.0,9.6,8.0,8.0,19400,1.10087237329962,1.17426386485293,0.978553220710772,0.978553220710772,158601.491176198,0.0,1.0
2002-08-02,7.76,7.76,7.75,7.75,1100,0.949196624089448,0.949196624089448,0.94797343256356,0.94797343256356,8992.86805638239,0.0,1.0
2002-08-05,8.31,8.31,8.0,8.0,200,1.01647215801331,1.01647215801331,0.978553220710772,0.978553220710772,1635.06691934226,0.0,1.0
2002-08-06,8.35,8.5,8.26,8.26,1200,1.02136492411687,1.03971279700519,1.01035620038387,1.01035620038387,9810.40151605349,0.0,1.0
2002-08-07,8.75,8.91,8.75,8.75,1100,1.07029258515241,1.08986364956662,1.07029258515241,1.07029258515241,8992.86805638235,0.0,1.0
2002-08-08,8.25,8.79,8.25,8.79,5300,1.00913300885798,1.07518535125596,1.00913300885798,1.07518535125596,43329.2733625698,0.0,1.0
2002-08-09,8.4,8.41,8.4,8.41,1500,1.02748088174631,1.0287040732722,1.02748088174631,1.0287040732722,12263.0018950669,0.0,1.0
2002-08-12,8.1,8.4,8.1,8.4,600,0.990785135969656,1.02748088174631,0.990785135969656,1.02748088174631,4905.20075802676,0.0,1.0
2002-08-13,7.809,8.06,7.31,8.06,2500,0.955190262566302,0.985892369866102,0.894153005424468,0.985892369866102,20438.3364917781,0.0,1.0
2002-08-14,7.8,7.8,7.8,7.8,0,0.954089390193002,0.954089390193002,0.954089390193002,0.954089390193002,0,0.0,1.0
2002-08-15,7.91,7.96,7.89,7.89,1900,0.967544496977775,0.973660454607218,0.965098113925998,0.965098113925998,15533.1357337514,0.0,1.0
2002-08-16,7.8,7.8,7.8,7.8,4800,0.954089390193002,0.954089390193002,0.954089390193002,0.954089390193002,39241.6060642141,0.0,1.0
2002-08-19,7.05,7.51,7.05,7.51,23200,0.862350025751367,0.918616835942237,0.862350025751367,0.918616835942237,189667.762643701,0.0,1.0
2002-08-20,6.25,7.19,6.25,7.19,47800,0.76449470368029,0.879474707113806,0.76449470368029,0.879474707113806,390780.993722798,0.0,1.0
2002-08-21,6.274,6.949,6.25,6.35,26000,0.767430363342423,0.849995791339894,0.76449470368029,0.776726618939175,212558.699514493,0.0,1.0
2002-08-22,6.23,6.3,6.23,6.26,12300,0.762048320628513,0.770610661309733,0.762048320628513,0.765717895206179,100556.615539549,0.0,1.0
2002-08-23,5.7,6.49,5.7,6.23,28900,0.697219169756425,0.793851300301613,0.697219169756425,0.762048320628513,236267.169844955,0.0,1.0
2002-08-26,5.67,6.07,5.67,6.07,4500,0.693549595178759,0.742477256214298,0.693549595178759,0.742477256214298,36789.0056852007,0.0,1.0
2002-08-27,4.18,5.67,4.02,5.67,103800,0.511294057821378,0.693549595178759,0.491722993407163,0.693549595178759,848599.731138629,0.0,1.0
2002-08-28,4.53,4.83,3.4,4.82,194500,0.554105761227474,0.590801507004128,0.415885118802078,0.58957831547824,1590102.57906034,0.0,1.0
2002-08-29,5.0,5.79,4.66,4.66,71400,0.611595762944232,0.708227893489421,0.570007251064025,0.570007251064025,583718.890205184,0.0,1.0
2002-08-30,4.95,5.509,4.95,5.5,8400,0.60547980531479,0.673856211611955,0.60547980531479,0.672755339238655,68672.8106123746,0.0,1.0
2002-09-03,4.92,5.0,4.92,4.94,25400,0.601810230737125,0.611595762944232,0.601810230737125,0.604256613788901,207653.498756466,0.0,1.0
2002-09-04,4.94,4.941,4.94,4.941,1200,0.604256613788901,0.60437893294149,0.604256613788901,0.60437893294149,9810.40151605352,0.0,1.0
2002-09-05,5.04,5.1,5.0,5.0,2100,0.616488529047786,0.623827678203117,0.611595762944232,0.611595762944232,17168.2026530936,0.0,1.0
2002-09-06,4.95,5.0,4.95,5.0,7000,0.60547980531479,0.611595762944232,0.60547980531479,0.611595762944232,57227.3421769788,0.0,1.0
2002-09-09,4.96,4.96,4.93,4.93,2000,0.606702996840678,0.606702996840678,0.603033422263013,0.603033422263013,16350.6691934225,0.0,1.0
2002-09-10,4.815,4.83,4.72,4.81,16900,0.588966719715296,0.590801507004128,0.577346400219355,0.588355123952351,138163.15468442,0.0,1.0
2002-09-11,5.0,5.079,4.879,4.879,5200,0.611595762944232,0.621258975998751,0.596795145480982,0.596795145480982,42511.7399028986,0.0,1.0
2002-09-12,5.0,5.02,5.0,5.02,11100,0.611595762944232,0.614042145996009,0.611595762944232,0.614042145996009,90746.214023495,0.0,1.0
2002-09-13,5.18,5.21,5.0,5.0,2600,0.633613210410225,0.63728278498789,0.611595762944232,0.611595762944232,21255.8699514493,0.0,1.0
2002-09-16,5.71,5.96,5.1,5.12,9400,0.698442361282313,0.729022149429525,0.623827678203117,0.626274061254894,76848.1452090859,0.0,1.0
2002-09-17,6.95,6.95,5.96,5.96,20400,0.850118110492483,0.850118110492483,0.729022149429525,0.729022149429525,166776.82577291,0.0,1.0
2002-09-18,6.96,7.1,6.96,7.099,4500,0.851341302018371,0.86846598338081,0.851341302018371,0.868343664228221,36789.0056852007,0.0,1.0
2002-09-19,6.86,7.08,6.85,6.85,1600,0.839109386759487,0.866019600329033,0.837886195233598,0.837886195233598,13080.535354738,0.0,1.0
2002-09-20,6.9,6.93,6.841,6.841,2400,0.844002152863041,0.847671727440706,0.836785322860299,0.836785322860299,19620.803032107,0.0,1.0
2002-09-23,6.001,6.84,6.001,6.84,18400,0.734037234685668,0.83666300370771,0.734037234685668,0.83666300370771,150426.156579487,0.0,1.0
2002-09-24,5.91,6.01,5.91,6.01,2400,0.722906191800083,0.735138107058967,0.722906191800083,0.735138107058967,19620.803032107,0.0,1.0
2002-09-25,6.03,6.15,5.959,5.96,4800,0.737584490110744,0.752262788421406,0.728899830276936,0.729022149429525,39241.6060642141,0.0,1.0
2002-09-26,6.39,6.43,6.15,6.15,1900,0.781619385042729,0.786512151146283,0.752262788421406,0.752262788421406,15533.1357337514,0.0,1.0
2002-09-27,6.26,6.45,6.26,6.45,11300,0.765717895206179,0.78895853419806,0.765717895206179,0.78895853419806,92381.2809428372,0.0,1.0
2002-09-30,6.33,6.33,6.16,6.2,2500,0.774280235887398,0.774280235887398,0.753485979947294,0.758378746050848,20438.3364917781,0.0,1.0
2002-10-01,6.44,6.507,6.33,6.33,3900,0.787735342672171,0.795930725895624,0.774280235887398,0.774280235887398,31883.8049271739,0.0,1.0
2002-10-02,6.86,6.87,6.44,6.44,2600,0.839109386759487,0.840332578285375,0.787735342672171,0.787735342672171,21255.8699514493,0.0,1.0
2002-10-03,7.65,7.65,6.87,6.87,3700,0.935741517304675,0.935741517304675,0.840332578285375,0.840332578285375,30248.7380078317,0.0,1.0
2002-10-04,7.95,7.95,7.76,7.81,6800,0.972437263081329,0.972437263081329,0.949196624089448,0.955312581718891,55592.2752576366,0.0,1.0
2002-10-07,8.1,8.1,7.18,7.85,13500,0.990785135969656,0.990785135969656,0.878251515587917,0.960205347822445,110367.017055602,0.0,1.0
2002-10-08,8.19,8.199,7.88,8.199,3400,1.00179385970265,1.00289473207595,0.96387492240011,1.00289473207595,27796.1376288183,0.0,1.0
2002-10-09,7.88,7.94,7.88,7.94,700,0.96387492240011,0.971214071555441,0.96387492240011,0.971214071555441,5722.73421769788,0.0,1.0
2002-10-10,8.0,8.0,7.87,7.99,2700,0.978553220710772,0.978553220710772,0.962651730874222,0.977330029184883,22073.4034111204,0.0,1.0
2002-10-11,8.02,8.04,8.0,8.0,400,0.980999603762548,0.983445986814325,0.978553220710772,0.978553220710772,3270.13383868451,0.0,1.0
2002-10-14,7.84,7.9,7.84,7.9,700,0.958982156296556,0.966321305451887,0.958982156296556,0.966321305451887,5722.73421769788,0.0,1.0
2002-10-15,8.0,8.0,7.79,7.791,1500,0.978553220710772,0.978553220710772,0.952866198667114,0.952988517819703,12263.0018950669,0.0,1.0
2002-10-16,7.5,8.19,7.39,7.791,8700,0.917393644416348,1.00179385970265,0.903938537631575,0.952988517819703,71125.410991388,0.0,1.0
2002-10-17,7.15,7.5,7.15,7.39,1200,0.874581941010252,0.917393644416348,0.874581941010252,0.903938537631575,9810.40151605351,0.0,1.0
2002-10-18,7.48,7.48,7.25,7.25,200,0.914947261364571,0.914947261364571,0.886813856269137,0.886813856269137,1635.06691934225,0.0,1.0
2002-10-21,7.48,7.48,7.48,7.48,0,0.914947261364571,0.914947261364571,0.914947261364571,0.914947261364571,0,0.0,1.0
2002-10-22,7.48,7.48,7.48,7.48,0,0.914947261364571,0.914947261364571,0.914947261364571,0.914947261364571,0,0.0,1.0
2002-10-23,7.48,7.48,7.48,7.48,0,0.914947261364571,0.914947261364571,0.914947261364571,0.914947261364571,0,0.0,1.0
2002-10-24,7.34,7.34,7.34,7.34,200,0.897822580002133,0.897822580002133,0.897822580002133,0.897822580002133,1635.06691934225,0.0,1.0
2002-10-25,7.34,7.34,7.34,7.34,0,0.897822580002133,0.897822580002133,0.897822580002133,0.897822580002133,0,0.0,1.0
2002-10-28,7.34,7.34,7.34,7.34,0,0.897822580002133,0.897822580002133,0.897822580002133,0.897822580002133,0,0.0,1.0
2002-10-29,7.29,7.33,7.29,7.33,4700,0.891706622372691,0.896599388476245,0.891706622372691,0.896599388476245,38424.0726045429,0.0,1.0
2002-10-30,7.32,7.32,7.32,7.32,100,0.895376196950356,0.895376196950356,0.895376196950356,0.895376196950356,817.533459671126,0.0,1.0
2002-10-31,7.32,7.32,7.32,7.32,0,0.895376196950356,0.895376196950356,0.895376196950356,0.895376196950356,0,0.0,1.0
2002-11-01,7.5,7.6,7.5,7.54,4900,0.917393644416348,0.929625559675233,0.917393644416348,0.922286410519902,40059.1395238852,0.0,1.0
2002-11-04,7.27,7.58,7.27,7.58,1200,0.889260239320914,0.927179176623456,0.889260239320914,0.927179176623456,9810.40151605351,0.0,1.0
2002-11-05,7.1,7.291,7.1,7.291,3400,0.86846598338081,0.891828941525279,0.86846598338081,0.891828941525279,27796.1376288183,0.0,1.0
2002-11-06,7.15,7.545,6.91,7.499,12200,0.874581941010252,0.922898006282846,0.845225344388929,0.91727132526376,99739.0820798774,0.0,1.0
2002-11-07,7.02,7.05,7.02,7.05,2000,0.858680451173702,0.862350025751367,0.858680451173702,0.862350025751367,16350.6691934225,0.0,1.0
2002-11-08,6.85,6.9,6.85,6.9,100,0.837886195233598,0.844002152863041,0.837886195233598,0.844002152863041,817.533459671126,0.0,1.0
2002-11-11,7.04,7.12,6.99,6.99,15500,0.861126834225479,0.870912366432587,0.855010876596037,0.855010876596037,126717.686249025,0.0,1.0
2002-11-12,7.0,7.1,7.0,7.08,9200,0.856234068121925,0.86846598338081,0.856234068121925,0.866019600329033,75213.0782897436,0.0,1.0
2002-11-13,6.75,7.05,6.7,7.02,16800,0.825654279974714,0.862350025751367,0.819538322345271,0.858680451173702,137345.621224749,0.0,1.0
2002-11-14,6.67,6.74,6.67,6.671,5200,0.815868747767606,0.824431088448825,0.815868747767606,0.815991066920195,42511.7399028985,0.0,1.0
2002-11-15,6.71,6.71,6.709,6.709,200,0.82076151387116,0.82076151387116,0.820639194718571,0.820639194718571,1635.06691934225,0.0,1.0
2002-11-18,6.6,6.67,6.595,6.67,2600,0.807306407086387,0.815868747767606,0.806694811323442,0.815868747767606,21255.8699514493,0.0,1.0
2002-11-19,6.29,6.555,6.23,6.551,4000,0.769387469783844,0.801802045219888,0.762048320628513,0.801312768609533,32701.338386845,0.0,1.0
2002-11-20,6.12,6.31,5.95,6.214,21900,0.74859321384374,0.771833852835621,0.727798957903636,0.760091214187092,179039.827667977,0.0,1.0
2002-11-21,6.58,6.77,6.15,6.15,55900,0.80486002403461,0.82810066302649,0.752262788421406,0.752262788421406,457001.203956159,0.0,1.0
2002-11-22,7.0,7.15,6.59,6.61,42900,0.856234068121925,0.874581941010252,0.806083215560498,0.808529598612275,350721.854198913,0.0,1.0
2002-11-25,6.83,7.16,6.83,7.16,6200,0.835439812181821,0.875805132536141,0.835439812181821,0.875805132536141,50687.0744996098,0.0,1.0
2002-11-26,6.81,7.09,6.76,7.09,2600,0.832993429130044,0.867242791854921,0.826877471500602,0.867242791854921,21255.8699514493,0.0,1.0
2002-11-27,6.69,6.91,6.69,6.71,3900,0.818315130819383,0.845225344388929,0.818315130819383,0.82076151387116,31883.8049271739,0.0,1.0
2002-11-29,6.13,6.67,6.13,6.67,4600,0.749816405369629,0.815868747767606,0.749816405369629,0.815868747767606,37606.5391448718,0.0,1.0
2002-12-02,6.15,6.15,6.13,6.13,500,0.752262788421406,0.752262788421406,0.749816405369629,0.749816405369629,4087.66729835563,0.0,1.0
2002-12-03,5.77,6.0,5.7,6.0,5700,0.705781510437644,0.733914915533079,0.697219169756425,0.733914915533079,46599.4072012542,0.0,1.0
2002-12-04,5.84,5.85,5.8,5.82,15500,0.714343851118863,0.715567042644752,0.709451085015309,0.711897468067086,126717.686249025,0.0,1.0
2002-12-05,5.6,5.78,5.6,5.78,4800,0.68498725449754,0.707004701963532,0.68498725449754,0.707004701963532,39241.606064214,0.0,1.0
2002-12-06,5.64,5.64,5.5,5.613,1300,0.689880020601094,0.689880020601094,0.672755339238655,0.686577403481195,10627.9349757246,0.0,1.0
2002-12-09,5.71,5.71,5.5,5.5,2800,0.698442361282313,0.698442361282313,0.672755339238655,0.672755339238655,22890.9368707915,0.0,1.0
2002-12-10,5.66,5.66,5.5,5.5,1100,0.692326403652871,0.692326403652871,0.672755339238655,0.672755339238655,8992.86805638238,0.0,1.0
2002-12-11,5.84,5.85,5.74,5.74,4800,0.714343851118863,0.715567042644752,0.702111935859979,0.702111935859979,39241.6060642141,0.0,1.0
2002-12-12,5.5,5.8,5.5,5.67,30500,0.672755339238655,0.709451085015309,0.672755339238655,0.693549595178759,249347.705199694,0.0,1.0
2002-12-13,5.26,5.487,5.26,5.487,9900,0.643398742617332,0.671165190255001,0.643398742617332,0.671165190255001,80935.8125074415,0.0,1.0
2002-12-16,5.2,5.29,5.2,5.2,2300,0.636059593462002,0.647068317194998,0.636059593462002,0.636059593462002,18803.2695724359,0.0,1.0
2002-12-17,5.0,5.14,4.99,5.14,5200,0.611595762944232,0.628720444306671,0.610372571418344,0.628720444306671,42511.7399028986,0.0,1.0
2002-12-18,4.88,5.01,4.87,5.01,11200,0.596917464633571,0.612818954470121,0.595694273107682,0.612818954470121,91563.7474831661,0.0,1.0
2002-12-19,4.95,4.95,4.87,4.87,700,0.60547980531479,0.60547980531479,0.595694273107682,0.595694273107682,5722.73421769788,0.0,1.0
2002-12-20,4.87,5.02,4.86,4.95,44500,0.595694273107682,0.614042145996009,0.594471081581794,0.60547980531479,363802.389553651,0.0,1.0
2002-12-23,4.81,5.01,4.81,5.01,700,0.588355123952351,0.612818954470121,0.588355123952351,0.612818954470121,5722.73421769789,0.0,1.0
2002-12-24,4.75,4.824,4.75,4.81,700,0.581015974797021,0.590067592088595,0.581015974797021,0.588355123952351,5722.73421769788,0.0,1.0
2002-12-26,4.799,4.8,4.68,4.74,1400,0.587009613273874,0.587131932426463,0.572453634115801,0.579792783271132,11445.4684353958,0.0,1.0
2002-12-27,4.98,5.0,4.58,4.62,42600,0.609149379892455,0.611595762944232,0.560221718856917,0.565114484960471,348269.2538199,0.0,1.0
2002-12-30,5.0,5.05,4.851,4.96,37500,0.611595762944232,0.617711720573675,0.593370209208494,0.606702996840678,306575.047376672,0.0,1.0
2002-12-31,4.8,5.0,4.69,4.78,21000,0.587131932426463,0.611595762944232,0.57367682564169,0.584685549374686,171682.026530936,0.0,1.0
2003-01-02,5.02,5.08,4.81,4.82,7100,0.614042145996009,0.62138129515134,0.588355123952351,0.58957831547824,58044.87563665,0.0,1.0
2003-01-03,5.48,5.48,5.0,5.0,10800,0.670308956186879,0.670308956186879,0.611595762944232,0.611595762944232,88293.6136444815,0.0,1.0
2003-01-06,6.0,6.15,5.49,5.49,19500,0.733914915533079,0.752262788421406,0.671532147712767,0.671532147712767,159419.024635869,0.0,1.0
2003-01-07,6.0,6.2,5.94,6.04,18900,0.733914915533079,0.758378746050848,0.726575766377748,0.738807681636633,154513.823877843,0.0,1.0
2003-01-08,5.96,6.09,5.95,5.95,1900,0.729022149429525,0.744923639266075,0.727798957903636,0.727798957903636,15533.1357337514,0.0,1.0
2003-01-09,5.84,5.91,5.84,5.91,3900,0.714343851118863,0.722906191800083,0.714343851118863,0.722906191800083,31883.8049271739,0.0,1.0
2003-01-10,5.76,5.85,5.76,5.85,1300,0.704558318911756,0.715567042644752,0.704558318911756,0.715567042644752,10627.9349757246,0.0,1.0
2003-01-13,5.751,5.751,5.751,5.751,200,0.703457446538456,0.703457446538456,0.703457446538456,0.703457446538456,1635.06691934225,0.0,1.0
2003-01-14,5.84,5.85,5.84,5.84,4500,0.714343851118863,0.715567042644752,0.714343851118863,0.714343851118863,36789.0056852007,0.0,1.0
2003-01-15,5.8,6.0,5.8,5.89,8200,0.709451085015309,0.733914915533079,0.709451085015309,0.720459808748306,67037.7436930324,0.0,1.0
2003-01-16,5.86,5.86,5.85,5.86,4000,0.71679023417064,0.71679023417064,0.715567042644752,0.71679023417064,32701.338386845,0.0,1.0
2003-01-17,6.0,6.0,5.85,5.86,4900,0.733914915533079,0.733914915533079,0.715567042644752,0.71679023417064,40059.1395238852,0.0,1.0
2003-01-21,5.85,6.03,5.58,6.03,8000,0.715567042644752,0.737584490110744,0.682540871445763,0.737584490110744,65402.67677369,0.0,1.0
2003-01-22,5.708,5.708,5.6,5.6,1300,0.698197722977136,0.698197722977136,0.68498725449754,0.68498725449754,10627.9349757246,0.0,1.0
2003-01-23,5.76,5.76,5.76,5.76,400,0.704558318911756,0.704558318911756,0.704558318911756,0.704558318911756,3270.1338386845,0.0,1.0
2003-01-24,5.76,5.76,5.76,5.76,0,0.704558318911756,0.704558318911756,0.704558318911756,0.704558318911756,0,0.0,1.0
2003-01-27,5.76,5.76,5.76,5.76,1800,0.704558318911756,0.704558318911756,0.704558318911756,0.704558318911756,14715.6022740803,0.0,1.0
2003-01-28,5.59,5.72,5.39,5.72,7100,0.683764062971652,0.699665552808202,0.659300232453882,0.699665552808202,58044.8756366499,0.0,1.0
2003-01-29,5.59,5.72,5.39,5.72,7100,0.683764062971652,0.699665552808202,0.659300232453882,0.699665552808202,58044.8756366499,0.0,1.0
2003-01-30,5.65,5.65,5.65,5.65,400,0.691103212126982,0.691103212126982,0.691103212126982,0.691103212126982,3270.13383868451,0.0,1.0
2003-01-31,5.48,5.54,5.25,5.54,12500,0.670308956186879,0.677648105342209,0.642175551091444,0.677648105342209,102191.682458891,0.0,1.0
2003-02-03,5.0,5.33,5.0,5.33,900,0.611595762944232,0.651961083298552,0.611595762944232,0.651961083298552,7357.80113704014,0.0,1.0
2003-02-04,5.0,5.11,4.91,5.11,9800,0.611595762944232,0.625050869729005,0.600587039211236,0.625050869729005,80118.2790477704,0.0,1.0
2003-02-05,4.89,4.95,4.89,4.92,6000,0.598140656159459,0.60547980531479,0.598140656159459,0.601810230737125,49052.0075802676,0.0,1.0
2003-02-06,4.75,4.77,4.75,4.77,2400,0.581015974797021,0.583462357848798,0.581015974797021,0.583462357848798,19620.803032107,0.0,1.0
2003-02-07,4.49,4.7,4.47,4.7,14900,0.549212995123921,0.574900017167578,0.546766612072144,0.574900017167578,121812.485490998,0.0,1.0
2003-02-10,4.3,4.39,4.23,4.39,18200,0.52597235613204,0.536981079865036,0.517410015450821,0.536981079865036,148791.089660145,0.0,1.0
2003-02-11,4.13,4.32,4.13,4.3,3400,0.505178100191936,0.528418739183817,0.505178100191936,0.52597235613204,27796.1376288183,0.0,1.0
2003-02-12,4.13,4.13,4.13,4.13,0,0.505178100191936,0.505178100191936,0.505178100191936,0.505178100191936,0,0.0,1.0
2003-02-13,4.175,4.175,4.175,4.175,300,0.510682462058434,0.510682462058434,0.510682462058434,0.510682462058434,2452.60037901338,0.0,1.0
2003-02-14,4.2,4.21,4.11,4.2,89600,0.513740440873155,0.514963632399044,0.502731717140159,0.513740440873155,732509.979865329,0.0,1.0
2003-02-18,4.2,4.25,4.13,4.25,17500,0.513740440873155,0.519856398502597,0.505178100191936,0.519856398502597,143068.355442447,0.0,1.0
2003-02-19,4.27,4.37,4.25,4.25,16200,0.522302781554374,0.534534696813259,0.519856398502597,0.519856398502597,132440.420466722,0.0,1.0
2003-02-20,4.2,4.27,4.2,4.27,108300,0.513740440873155,0.522302781554374,0.513740440873155,0.522302781554374,885388.73682383,0.0,1.0
2003-02-21,4.34,4.57,4.29,4.29,92200,0.530865122235594,0.558998527331028,0.524749164606151,0.524749164606151,753765.849816778,0.0,1.0
2003-02-24,4.471,4.471,4.32,4.32,113000,0.546888931224732,0.546888931224732,0.528418739183817,0.528418739183817,923812.809428373,0.0,1.0
2003-02-25,4.72,4.72,4.45,4.52,39400,0.577346400219355,0.577346400219355,0.544320229020367,0.552882569701586,322108.183110424,0.0,1.0
2003-02-26,4.87,5.0,4.72,4.72,5300,0.595694273107682,0.611595762944232,0.577346400219355,0.577346400219355,43329.2733625697,0.0,1.0
2003-02-27,5.02,5.08,4.939,4.95,17800,0.614042145996009,0.62138129515134,0.604134294636313,0.60547980531479,145520.95582146,0.0,1.0
2003-02-28,5.13,5.17,5.082,5.082,21300,0.627497252780782,0.632390018884336,0.621625933456518,0.621625933456518,174134.62690995,0.0,1.0
2003-03-03,5.08,5.13,5.08,5.08,19200,0.62138129515134,0.627497252780782,0.62138129515134,0.62138129515134,156966.424256856,0.0,1.0
2003-03-04,4.86,5.13,4.86,5.059,22600,0.594471081581794,0.627497252780782,0.594471081581794,0.618812592946974,184762.561885674,0.0,1.0
2003-03-05,4.89,4.95,4.889,4.9,5200,0.598140656159459,0.60547980531479,0.59801833700687,0.599363847685348,42511.7399028986,0.0,1.0
2003-03-06,5.47,5.47,5.001,5.001,16000,0.66908576466099,0.66908576466099,0.611718082096821,0.611718082096821,130805.35354738,0.0,1.0
2003-03-07,5.9,5.95,5.59,5.59,14600,0.721683000274194,0.727798957903636,0.683764062971652,0.683764062971652,119359.885111984,0.0,1.0
2003-03-10,5.82,5.97,5.75,5.97,10500,0.711897468067086,0.730245340955413,0.703335127385867,0.730245340955413,85841.0132654683,0.0,1.0
2003-03-11,5.8,5.88,5.71,5.81,8300,0.709451085015309,0.719236617222417,0.698442361282313,0.710674276541198,67855.2771527035,0.0,1.0
2003-03-12,5.87,5.94,5.8,5.8,11900,0.718013425696529,0.726575766377748,0.709451085015309,0.709451085015309,97286.481700864,0.0,1.0
2003-03-13,5.9,5.9,5.85,5.87,11400,0.721683000274194,0.721683000274194,0.715567042644752,0.718013425696529,93198.8144025084,0.0,1.0
2003-03-14,5.95,5.95,5.95,5.95,3800,0.727798957903636,0.727798957903636,0.727798957903636,0.727798957903636,31066.2714675028,0.0,1.0
2003-03-17,5.98,5.98,5.85,5.85,4600,0.731468532481302,0.731468532481302,0.715567042644752,0.715567042644752,37606.5391448718,0.0,1.0
2003-03-18,6.06,6.13,6.0,6.02,6000,0.741254064688409,0.749816405369629,0.733914915533079,0.736361298584856,49052.0075802676,0.0,1.0
2003-03-19,6.1,6.22,5.98,5.98,4300,0.746146830791963,0.760825129102625,0.731468532481302,0.731468532481302,35153.9387658584,0.0,1.0
2003-03-20,6.08,6.15,6.07,6.11,600,0.743700447740186,0.752262788421406,0.742477256214298,0.747370022317852,4905.20075802676,0.0,1.0
2003-03-21,6.07,6.12,5.98,6.12,800,0.742477256214298,0.74859321384374,0.731468532481302,0.74859321384374,6540.26767736901,0.0,1.0
2003-03-24,6.4,6.5,6.24,6.24,9600,0.782842576568617,0.795074491827502,0.763271512154402,0.763271512154402,78483.2121284281,0.0,1.0
2003-03-25,6.61,6.61,6.499,6.5,1400,0.808529598612275,0.808529598612275,0.794952172674913,0.795074491827502,11445.4684353958,0.0,1.0
2003-03-26,6.67,6.67,6.64,6.64,200,0.815868747767606,0.815868747767606,0.81219917318994,0.81219917318994,1635.06691934225,0.0,1.0
2003-03-27,6.65,6.71,6.58,6.69,15500,0.813422364715829,0.82076151387116,0.80486002403461,0.818315130819383,126717.686249025,0.0,1.0
2003-03-28,6.65,6.65,6.6,6.6,800,0.813422364715829,0.813422364715829,0.807306407086387,0.807306407086387,6540.26767736901,0.0,1.0
2003-03-31,6.581,6.69,6.581,6.682,900,0.804982343187199,0.818315130819383,0.804982343187199,0.817336577598672,7357.80113704013,0.0,1.0
2003-04-01,6.67,6.72,6.6,6.689,8400,0.815868747767606,0.821984705397048,0.807306407086387,0.818192811666794,68672.8106123746,0.0,1.0
2003-04-02,6.65,6.75,6.6,6.75,7900,0.813422364715829,0.825654279974714,0.807306407086387,0.825654279974714,64585.1433140189,0.0,1.0
2003-04-03,6.65,6.7,6.65,6.69,5600,0.813422364715829,0.819538322345271,0.813422364715829,0.818315130819383,45781.8737415831,0.0,1.0
2003-04-04,6.68,6.68,6.68,6.68,300,0.817091939293494,0.817091939293494,0.817091939293494,0.817091939293494,2452.60037901338,0.0,1.0
2003-04-07,6.29,6.638,6.22,6.638,9200,0.769387469783844,0.811954534884763,0.760825129102625,0.811954534884763,75213.0782897436,0.0,1.0
2003-04-08,6.3,6.39,6.25,6.39,13100,0.770610661309733,0.781619385042729,0.76449470368029,0.781619385042729,107096.883216917,0.0,1.0
2003-04-09,6.3,6.3,6.23,6.3,6900,0.770610661309733,0.770610661309733,0.762048320628513,0.770610661309733,56409.8087173077,0.0,1.0
2003-04-10,6.29,6.35,6.29,6.35,3800,0.769387469783844,0.776726618939175,0.769387469783844,0.776726618939175,31066.2714675028,0.0,1.0
2003-04-11,6.35,6.35,6.34,6.35,10900,0.776726618939175,0.776726618939175,0.775503427413286,0.776726618939175,89111.1471041527,0.0,1.0
2003-04-14,6.27,6.32,6.21,6.32,5900,0.766941086732067,0.77305704436151,0.759601937576736,0.77305704436151,48234.4741205964,0.0,1.0
2003-04-15,6.349,6.36,6.25,6.36,6000,0.776604299786586,0.777949810465064,0.76449470368029,0.777949810465064,49052.0075802676,0.0,1.0
2003-04-16,6.41,6.41,6.25,6.36,14100,0.784065768094506,0.784065768094506,0.76449470368029,0.777949810465064,115272.217813629,0.0,1.0
2003-04-17,6.41,6.5,6.36,6.41,77900,0.784065768094506,0.795074491827502,0.777949810465064,0.784065768094506,636858.565083807,0.0,1.0
2003-04-21,6.55,6.65,6.5,6.5,9800,0.801190449456944,0.813422364715829,0.795074491827502,0.795074491827502,80118.2790477704,0.0,1.0
2003-04-22,6.67,6.67,6.56,6.63,22800,0.815868747767606,0.815868747767606,0.802413640982833,0.810975981664052,186397.628805017,0.0,1.0
2003-04-23,6.67,6.68,6.56,6.6,12000,0.815868747767606,0.817091939293494,0.802413640982833,0.807306407086387,98104.0151605351,0.0,1.0
2003-04-24,6.87,6.94,6.68,6.68,21300,0.840332578285375,0.848894918966594,0.817091939293494,0.817091939293494,174134.62690995,0.0,1.0
2003-04-25,6.87,6.87,6.87,6.87,0,0.840332578285375,0.840332578285375,0.840332578285375,0.840332578285375,0,0.0,1.0
2003-04-28,6.8,6.87,6.8,6.87,900,0.831770237604156,0.840332578285375,0.831770237604156,0.840332578285375,7357.80113704013,0.0,1.0
2003-04-29,6.9,6.9,6.87,6.87,1300,0.844002152863041,0.844002152863041,0.840332578285375,0.840332578285375,10627.9349757246,0.0,1.0
2003-04-30,6.8,6.873,6.8,6.873,4100,0.831770237604156,0.840699535743142,0.831770237604156,0.840699535743142,33518.8718465162,0.0,1.0
2003-05-01,6.75,6.8,6.7,6.79,6900,0.825654279974714,0.831770237604156,0.819538322345271,0.830547046078267,56409.8087173077,0.0,1.0
2003-05-02,7.6,8.3,6.9,6.96,94700,0.929625559675233,1.01524896648743,0.844002152863041,0.851341302018371,774204.186308556,0.0,1.0
2003-05-05,7.5,8.0,7.401,8.0,9400,0.917393644416348,0.978553220710772,0.905284048310053,0.978553220710772,76848.1452090859,0.0,1.0
2003-05-06,7.5,7.59,7.45,7.59,9100,0.917393644416348,0.928402368149345,0.911277686786906,0.928402368149345,74395.5448300725,0.0,1.0
2003-05-07,7.12,7.53,7.12,7.45,14900,0.870912366432587,0.921063218994014,0.870912366432587,0.911277686786906,121812.485490998,0.0,1.0
2003-05-08,7.2,7.36,7.15,7.15,12300,0.880697898639694,0.90026896305391,0.874581941010252,0.874581941010252,100556.615539549,0.0,1.0
2003-05-09,7.55,7.66,7.39,7.39,2200,0.923509602045791,0.936964708830564,0.903938537631575,0.903938537631575,17985.7361127648,0.0,1.0
2003-05-12,7.42,7.56,7.25,7.56,4900,0.907608112209241,0.924732793571679,0.886813856269137,0.924732793571679,40059.1395238852,0.0,1.0
2003-05-13,7.561,7.78,7.46,7.46,6400,0.924855112724268,0.951643007141225,0.912500878312794,0.912500878312794,52322.1414189521,0.0,1.0
2003-05-14,7.54,7.55,7.53,7.55,2400,0.922286410519902,0.923509602045791,0.921063218994014,0.923509602045791,19620.803032107,0.0,1.0
2003-05-15,7.64,7.64,7.54,7.54,300,0.934518325778787,0.934518325778787,0.922286410519902,0.922286410519902,2452.60037901338,0.0,1.0
2003-05-16,7.64,7.64,7.53,7.53,5300,0.934518325778787,0.934518325778787,0.921063218994014,0.921063218994014,43329.2733625697,0.0,1.0
2003-05-19,8.05,8.05,7.7,7.723,21700,0.984669178340214,0.984669178340214,0.941857474934118,0.944670815443661,177404.760748634,0.0,1.0
2003-05-20,8.1,8.25,8.1,8.18,19500,0.990785135969656,1.00913300885798,0.990785135969656,1.00057066817676,159419.02463587,0.0,1.0
2003-05-21,7.95,7.95,7.5,7.92,1900,0.972437263081329,0.972437263081329,0.917393644416348,0.968767688503664,15533.1357337514,0.0,1.0
2003-05-22,8.58,8.74,7.7,7.76,21500,1.0494983292123,1.06906939362652,0.941857474934118,0.949196624089448,175769.693829293,0.0,1.0
2003-05-23,9.0,9.45,8.67,8.89,15000,1.10087237329962,1.1559159919646,1.0605070529453,1.08741726651484,122630.018950669,0.0,1.0
2003-05-27,9.23,9.3,9.16,9.16,2900,1.12900577839505,1.13756811907627,1.12044343771383,1.12044343771383,23708.4703304627,0.0,1.0
2003-05-28,9.14,9.34,9.001,9.04,3100,1.11799705466206,1.14246088517983,1.10099469245221,1.10576513940317,25343.5372498048,0.0,1.0
2003-05-29,8.6,9.2,8.4,9.2,10400,1.05194471226408,1.12533620381739,1.02748088174631,1.12533620381739,85023.4798057971,0.0,1.0
2003-05-30,8.5,8.84,8.5,8.55,7700,1.03971279700519,1.0813013088854,1.03971279700519,1.04582875463464,62950.076394677,0.0,1.0
2003-06-02,8.7,8.75,8.613,8.63,7100,1.06417662752296,1.07029258515241,1.05353486124773,1.05561428684175,58044.8756366502,0.0,1.0
2003-06-03,8.979,9.0,8.8,8.8,12600,1.09830367109525,1.10087237329962,1.07640854278185,1.07640854278185,103009.215918562,0.0,1.0
2003-06-04,8.965,9.0,8.96,9.0,3100,1.09659120295901,1.10087237329962,1.09597960719606,1.10087237329962,25343.5372498049,0.0,1.0
2003-06-05,9.16,9.25,8.997,9.0,13600,1.12044343771383,1.13145216144683,1.10050541584185,1.10087237329962,111184.550515273,0.0,1.0
2003-06-06,9.02,9.5,8.31,9.1,25200,1.10331875635139,1.16203194959404,1.01647215801331,1.1131042885585,206018.431837125,0.0,1.0
2003-06-09,9.37,9.71,8.89,8.98,14200,1.14613045975749,1.1877189716377,1.08741726651484,1.09842599024784,116089.7512733,0.0,1.0
2003-06-10,9.011,9.3,8.64,8.93,10300,1.1022178839781,1.13756811907627,1.05683747836763,1.0923100326184,84205.9463461256,0.0,1.0
2003-06-11,9.0,9.15,9.0,9.0,6900,1.10087237329962,1.11922024618795,1.10087237329962,1.10087237329962,56409.8087173076,0.0,1.0
2003-06-12,8.86,9.0,8.86,9.0,3200,1.08374769193718,1.10087237329962,1.08374769193718,1.10087237329962,26161.070709476,0.0,1.0
2003-06-13,9.0,9.0,8.85,8.85,15800,1.10087237329962,1.10087237329962,1.08252450041129,1.08252450041129,129170.286628038,0.0,1.0
2003-06-16,9.03,9.22,8.62,9.09,17100,1.10454194787728,1.12778258686916,1.05439109531586,1.11188109703261,139798.221603763,0.0,1.0
2003-06-17,8.949,9.04,8.881,8.9,4500,1.09463409651759,1.10576513940317,1.08631639414155,1.08864045804073,36789.0056852006,0.0,1.0
2003-06-18,9.0,9.07,8.91,9.07,1600,1.10087237329962,1.10943471398084,1.08986364956662,1.10943471398084,13080.535354738,0.0,1.0
2003-06-19,8.969,9.05,8.969,8.991,3700,1.09708047956936,1.10698833092906,1.09708047956936,1.09977150092632,30248.7380078318,0.0,1.0
2003-06-20,8.95,8.95,8.95,8.95,1000,1.09475641567018,1.09475641567018,1.09475641567018,1.09475641567018,8175.33459671123,0.0,1.0
2003-06-23,9.04,9.04,8.901,9.0,6300,1.10576513940317,1.10576513940317,1.08876277719332,1.10087237329962,51504.607959281,0.0,1.0
2003-06-24,9.0,9.0,9.0,9.0,1300,1.10087237329962,1.10087237329962,1.10087237329962,1.10087237329962,10627.9349757246,0.0,1.0
2003-06-25,9.01,9.15,8.99,8.99,11800,1.10209556482551,1.11922024618795,1.09964918177373,1.09964918177373,96468.9482411926,0.0,1.0
2003-06-26,9.19,9.2,9.0,9.05,12500,1.1241130122915,1.12533620381739,1.10087237329962,1.10698833092906,102191.682458891,0.0,1.0
2003-06-27,9.02,9.2,9.02,9.2,2500,1.10331875635139,1.12533620381739,1.10331875635139,1.12533620381739,20438.3364917782,0.0,1.0
2003-06-30,8.75,9.05,8.71,9.049,8200,1.07029258515241,1.10698833092906,1.06539981904885,1.10686601177647,67037.7436930321,0.0,1.0
2003-07-01,8.68,8.82,8.55,8.7,15600,1.06173024447119,1.07885492583363,1.04582875463464,1.06417662752296,127535.219708695,0.0,1.0
2003-07-02,8.97,8.97,8.45,8.59,3600,1.09720279872195,1.09720279872195,1.03359683937575,1.05072152073819,29431.2045481606,0.0,1.0
2003-07-03,8.85,9.0,8.85,9.0,7200,1.08252450041129,1.10087237329962,1.08252450041129,1.10087237329962,58862.4090963211,0.0,1.0
2003-07-07,9.0,9.0,8.653,8.653,7100,1.10087237329962,1.10087237329962,1.05842762735129,1.05842762735129,58044.8756366498,0.0,1.0
2003-07-08,9.06,9.25,8.78,8.99,29800,1.10821152245495,1.13145216144683,1.07396215973007,1.09964918177373,243624.970981995,0.0,1.0
2003-07-09,9.75,9.75,9.15,9.25,13600,1.19261173774125,1.19261173774125,1.11922024618795,1.13145216144683,111184.550515273,0.0,1.0
2003-07-10,9.999,10.24,9.51,9.75,34000,1.22306920673588,1.25254812250979,1.16325514111993,1.19261173774125,277961.376288182,0.0,1.0
2003-07-11,9.7,9.989,9.5,9.989,11900,1.18649578011181,1.22184601520999,1.16203194959404,1.22184601520999,97286.481700864,0.0,1.0
2003-07-14,9.66,10.0,9.511,9.9,21700,1.18160301400826,1.22319152588846,1.16337746027252,1.21095961062958,177404.760748634,0.0,1.0
2003-07-15,10.25,10.4,9.56,9.88,22200,1.25377131403568,1.272119186924,1.16937109874937,1.2085132275778,181492.428046989,0.0,1.0
2003-07-16,11.0,11.0,10.44,10.44,33800,1.34551067847731,1.34551067847731,1.27701195302756,1.27701195302756,276326.309368841,0.0,1.0
2003-07-17,10.6,11.2,10.45,11.1,19800,1.29658301744177,1.36997450899508,1.27823514455345,1.3577425937362,161871.625014883,0.0,1.0
2003-07-18,10.6,10.6,10.6,10.6,700,1.29658301744177,1.29658301744177,1.29658301744177,1.29658301744177,5722.73421769789,0.0,1.0
2003-07-21,9.93,10.55,9.82,10.55,5100,1.21462918520725,1.29046705981233,1.20117407842247,1.29046705981233,41694.2064432273,0.0,1.0
2003-07-22,10.02,10.02,9.9,9.9,1100,1.22563790894024,1.22563790894024,1.21095961062958,1.21095961062958,8992.86805638239,0.0,1.0
2003-07-23,9.97,10.02,9.92,9.92,7700,1.2195219513108,1.22563790894024,1.21340599368136,1.21340599368136,62950.0763946767,0.0,1.0
2003-07-24,10.18,10.36,9.941,10.049,8600,1.24520897335446,1.26722642082045,1.21597469588572,1.22918516436532,70307.8775317166,0.0,1.0
2003-07-25,10.15,10.24,10.069,10.07,4900,1.24153939877679,1.25254812250979,1.23163154741709,1.23175386656968,40059.1395238852,0.0,1.0
2003-07-28,10.01,10.17,10.0,10.0,5600,1.22441471741435,1.24398578182857,1.22319152588846,1.22319152588846,45781.8737415832,0.0,1.0
2003-07-29,9.98,9.999,9.97,9.97,3600,1.22074514283669,1.22306920673588,1.2195219513108,1.2195219513108,29431.2045481605,0.0,1.0
2003-07-30,9.97,9.97,9.75,9.82,14100,1.2195219513108,1.2195219513108,1.19261173774125,1.20117407842247,115272.217813629,0.0,1.0
2003-07-31,9.919,9.919,9.57,9.8,3700,1.21328367452877,1.21328367452877,1.17059429027526,1.1987276953707,30248.7380078316,0.0,1.0
2003-08-01,10.291,10.45,9.919,9.92,7400,1.25878639929182,1.27823514455345,1.21328367452877,1.21340599368136,60497.4760156633,0.0,1.0
2003-08-04,10.42,10.42,10.3,10.4,7200,1.27456556997578,1.27456556997578,1.25988727166512,1.272119186924,58862.4090963211,0.0,1.0
2003-08-05,10.51,10.6,10.31,10.49,9600,1.28557429370878,1.29658301744177,1.26111046319101,1.283127910657,78483.2121284279,0.0,1.0
2003-08-06,10.151,10.49,10.0,10.351,2800,1.24166171792938,1.283127910657,1.22319152588846,1.26612554844715,22890.9368707915,0.0,1.0
2003-08-07,10.06,10.16,9.95,10.09,17100,1.2305306750438,1.24276259030268,1.21707556825902,1.23420024962146,139798.221603762,0.0,1.0
2003-08-08,10.05,10.05,10.05,10.05,1100,1.22930748351791,1.22930748351791,1.22930748351791,1.22930748351791,8992.86805638236,0.0,1.0
2003-08-11,10.0,10.31,9.57,10.28,8300,1.22319152588846,1.26111046319101,1.17059429027526,1.25744088861334,67855.2771527037,0.0,1.0
2003-08-12,10.55,10.63,10.15,10.63,12000,1.29046705981233,1.30025259201944,1.24153939877679,1.30025259201944,98104.0151605351,0.0,1.0
2003-08-13,10.97,10.989,10.5,10.64,24600,1.34184110389965,1.34416516779883,1.28435110218289,1.30147578354533,201113.231079096,0.0,1.0
2003-08-14,11.95,11.99,10.97,11.11,32700,1.46171387343671,1.46660663954027,1.34184110389965,1.35896578526208,267333.441312459,0.0,1.0
2003-08-15,11.35,11.87,11.35,11.87,1500,1.38832238188341,1.45192834122961,1.38832238188341,1.45192834122961,12263.0018950669,0.0,1.0
2003-08-18,11.85,12.01,11.5,11.95,16800,1.44948195817783,1.46905302259205,1.40667025477173,1.46171387343671,137345.621224749,0.0,1.0
2003-08-19,11.557,11.8,11.25,11.77,8400,1.4136424464693,1.44336600054839,1.37609046662452,1.43969642597072,68672.8106123745,0.0,1.0
2003-08-20,11.05,11.36,10.27,11.32,8600,1.35162663610675,1.3895455734093,1.25621769708745,1.38465280730574,70307.877531717,0.0,1.0
2003-08-21,10.97,11.29,10.97,11.29,1900,1.34184110389965,1.38098323272808,1.34184110389965,1.38098323272808,15533.1357337513,0.0,1.0
2003-08-22,11.04,11.04,11.04,11.04,100,1.35040344458086,1.35040344458086,1.35040344458086,1.35040344458086,817.533459671129,0.0,1.0
2003-08-25,10.65,11.18,10.45,11.18,14900,1.30269897507121,1.3675281259433,1.27823514455345,1.3675281259433,121812.485490998,0.0,1.0
2003-08-26,10.57,10.64,10.48,10.48,2600,1.29291344286411,1.30147578354533,1.28190471913111,1.28190471913111,21255.8699514492,0.0,1.0
2003-08-27,10.45,10.55,10.32,10.55,6000,1.27823514455345,1.29046705981233,1.2623336547169,1.29046705981233,49052.0075802674,0.0,1.0
2003-08-28,10.53,10.54,10.529,10.54,1200,1.28802067676055,1.28924386828644,1.28789835760796,1.28924386828644,9810.40151605353,0.0,1.0
2003-08-29,10.53,10.75,10.47,10.505,4400,1.28802067676055,1.3149308903301,1.28068152760522,1.28496269794583,35971.4722255296,0.0,1.0
2003-09-02,10.79,10.8,10.56,10.56,4600,1.31982365643365,1.32104684795954,1.29169025133822,1.29169025133822,37606.5391448719,0.0,1.0
2003-09-03,10.88,11.0,10.6,10.78,15700,1.33083238016665,1.34551067847731,1.29658301744177,1.31860046490776,128352.753168367,0.0,1.0
2003-09-04,10.75,11.289,10.75,10.87,6700,1.3149308903301,1.38086091357549,1.3149308903301,1.32960918864076,54774.7417979654,0.0,1.0
2003-09-05,10.82,10.89,10.81,10.81,1900,1.32349323101132,1.33205557169254,1.32227003948543,1.32227003948543,15533.1357337514,0.0,1.0
2003-09-08,11.04,11.062,10.82,11.04,2600,1.35040344458086,1.35309446593782,1.32349323101132,1.35040344458086,21255.8699514493,0.0,1.0
2003-09-09,11.0,11.08,11.0,11.059,3100,1.34551067847731,1.35529621068442,1.34551067847731,1.35272750848005,25343.5372498049,0.0,1.0
2003-09-10,11.05,11.05,10.81,11.0,17900,1.35162663610675,1.35162663610675,1.32227003948543,1.34551067847731,146338.489281132,0.0,1.0
2003-09-11,11.08,11.08,11.0,11.0,3300,1.35529621068442,1.35529621068442,1.34551067847731,1.34551067847731,26978.6041691471,0.0,1.0
2003-09-12,10.9,11.39,10.51,11.11,7500,1.33327876321843,1.39321514798696,1.28557429370878,1.35896578526208,61315.0094753343,0.0,1.0
2003-09-15,10.75,11.82,10.75,11.82,3700,1.3149308903301,1.44581238360017,1.3149308903301,1.44581238360017,30248.7380078316,0.0,1.0
2003-09-16,10.73,10.97,10.11,10.74,16700,1.31248450727832,1.34184110389965,1.23664663267324,1.31370769880421,136528.087765078,0.0,1.0
2003-09-17,10.65,10.76,10.65,10.75,12700,1.30269897507121,1.31615408185599,1.30269897507121,1.3149308903301,103826.749378233,0.0,1.0
2003-09-18,10.9,10.96,10.63,10.8,10900,1.33327876321843,1.34061791237376,1.30025259201944,1.32104684795954,89111.1471041525,0.0,1.0
2003-09-19,11.0,11.0,10.5,10.999,4900,1.34551067847731,1.34551067847731,1.28435110218289,1.34538835932472,40059.1395238852,0.0,1.0
2003-09-22,10.93,11.08,10.76,10.97,7800,1.33694833779609,1.35529621068442,1.31615408185599,1.34184110389965,63767.6098543479,0.0,1.0
2003-09-23,11.017,11.1,10.831,10.831,6400,1.34759010407132,1.3577425937362,1.3248387416898,1.3248387416898,52322.1414189521,0.0,1.0
2003-09-24,11.02,11.1,10.95,11.09,9800,1.34795706152909,1.3577425937362,1.33939472084787,1.35651940221031,80118.2790477702,0.0,1.0
2003-09-25,11.08,11.1,10.85,11.1,5000,1.35529621068442,1.3577425937362,1.32716280558898,1.3577425937362,40876.6729835563,0.0,1.0
2003-09-26,10.87,10.935,10.85,10.85,19500,1.32960918864076,1.33755993355904,1.32716280558898,1.32716280558898,159419.02463587,0.0,1.0
2003-09-29,10.88,10.88,10.56,10.56,8000,1.33083238016665,1.33083238016665,1.29169025133822,1.29169025133822,65402.67677369,0.0,1.0
2003-09-30,10.9,10.91,10.9,10.9,15300,1.33327876321843,1.33450195474431,1.33327876321843,1.33327876321843,125082.619329682,0.0,1.0
2003-10-01,10.86,10.89,10.68,10.89,12300,1.32838599711487,1.33205557169254,1.30636854964888,1.33205557169254,100556.615539549,0.0,1.0
2003-10-02,10.89,10.89,10.89,10.89,700,1.33205557169254,1.33205557169254,1.33205557169254,1.33205557169254,5722.73421769787,0.0,1.0
2003-10-03,10.89,10.89,10.89,10.89,0,1.33205557169254,1.33205557169254,1.33205557169254,1.33205557169254,0,0.0,1.0
2003-10-06,10.94,10.94,10.94,10.94,500,1.33817152932198,1.33817152932198,1.33817152932198,1.33817152932198,4087.66729835563,0.0,1.0
2003-10-07,11.71,11.85,10.99,11.06,57400,1.43235727681539,1.44948195817783,1.34428748695142,1.35284982763264,469264.205851227,0.0,1.0
2003-10-08,11.85,11.86,11.67,11.67,4700,1.44948195817783,1.45070514970372,1.42746451071184,1.42746451071184,38424.0726045429,0.0,1.0
2003-10-09,11.8,11.95,11.761,11.87,2300,1.44336600054839,1.46171387343671,1.43859555359742,1.45192834122961,18803.2695724359,0.0,1.0
2003-10-10,11.79,11.851,11.75,11.85,8000,1.4421428090225,1.44960427733042,1.43725004291895,1.44948195817783,65402.6767736901,0.0,1.0
2003-10-13,12.401,12.59,11.75,11.95,8700,1.51687981125428,1.53999813109358,1.43725004291895,1.46171387343671,71125.4109913882,0.0,1.0
2003-10-14,12.25,12.39,12.1,12.39,4900,1.49840961921337,1.51553430057581,1.48006174632504,1.51553430057581,40059.1395238851,0.0,1.0
2003-10-15,12.25,12.3,12.2,12.2,3200,1.49840961921337,1.50452557684281,1.49229366158393,1.49229366158393,26161.070709476,0.0,1.0
2003-10-16,12.49,12.5,12.46,12.49,3900,1.52776621583469,1.52898940736058,1.52409664125703,1.52776621583469,31883.804927174,0.0,1.0
2003-10-17,12.21,12.46,12.2,12.46,3600,1.49351685310982,1.52409664125703,1.49229366158393,1.52409664125703,29431.2045481604,0.0,1.0
2003-10-20,12.1,12.24,11.85,12.24,7600,1.48006174632504,1.49718642768748,1.44948195817783,1.49718642768748,62132.5429350057,0.0,1.0
2003-10-21,12.25,12.3,12.22,12.22,2200,1.49840961921337,1.50452557684281,1.4947400446357,1.4947400446357,17985.7361127648,0.0,1.0
2003-10-22,12.25,12.32,12.22,12.22,2900,1.49840961921337,1.50697195989459,1.4947400446357,1.4947400446357,23708.4703304626,0.0,1.0
2003-10-23,12.23,12.33,12.05,12.16,12100,1.49596323616159,1.50819515142048,1.4739457886956,1.48740089548037,98921.5486202064,0.0,1.0
2003-10-24,12.15,12.23,12.0,12.229,4400,1.48617770395448,1.49596323616159,1.46782983106616,1.495840917009,35971.4722255297,0.0,1.0
2003-10-27,11.8,12.251,11.78,12.23,19400,1.44336600054839,1.49853193836596,1.44091961749661,1.49596323616159,158601.491176198,0.0,1.0
2003-10-28,11.9,11.9,10.769,11.6,22600,1.45559791580727,1.45559791580727,1.31725495422929,1.41890217003062,184762.561885675,0.0,1.0
2003-10-29,11.27,11.62,11.1,11.62,10000,1.3785368496763,1.4213485530824,1.3577425937362,1.4213485530824,81753.3459671126,0.0,1.0
2003-10-30,11.5,11.73,11.0,11.08,5300,1.40667025477173,1.43480365986717,1.34551067847731,1.35529621068442,43329.2733625698,0.0,1.0
2003-10-31,11.5,11.97,11.5,11.97,500,1.40667025477173,1.46416025648849,1.40667025477173,1.46416025648849,4087.66729835564,0.0,1.0
2003-11-03,11.641,11.7,11.53,11.53,3200,1.42391725528676,1.4311340852895,1.4103398293494,1.4103398293494,26161.0707094761,0.0,1.0
2003-11-04,11.34,12.55,11.28,11.93,70300,1.38709919035752,1.53510536499002,1.37976004120219,1.45926749038494,574726.022148801,0.0,1.0
2003-11-05,11.75,11.92,11.7,11.88,18700,1.43725004291895,1.45804429885905,1.4311340852895,1.4531515327555,152878.7569585,0.0,1.0
2003-11-06,12.081,12.25,11.86,11.87,17700,1.47773768242585,1.49840961921337,1.45070514970372,1.45192834122961,144703.42236179,0.0,1.0
2003-11-07,13.21,13.21,12.15,12.15,18300,1.61583600569866,1.61583600569866,1.48617770395448,1.48617770395448,149608.623119816,0.0,1.0
2003-11-10,12.699,13.5,12.15,13.27,92200,1.55333091872576,1.65130855994943,1.48617770395448,1.62317515485399,753765.849816779,0.0,1.0
2003-11-11,12.38,12.96,12.37,12.5,3600,1.51431110904992,1.58525621755145,1.51308791752403,1.52898940736058,29431.2045481605,0.0,1.0
2003-11-12,13.25,13.6,12.55,12.66,9700,1.62072877180222,1.66354047520831,1.53510536499002,1.5485604717748,79300.745588099,0.0,1.0
2003-11-13,13.29,13.29,13.1,13.2,18300,1.62562153790577,1.62562153790577,1.60238089891389,1.61461281417277,149608.623119816,0.0,1.0
2003-11-14,13.3,13.45,12.94,13.4,32400,1.62684472943166,1.64519260231998,1.58280983449967,1.63907664469054,264880.840933444,0.0,1.0
2003-11-17,13.25,13.679,13.0,13.26,16600,1.62072877180222,1.67320368826283,1.590148983655,1.6219519633281,135710.554305407,0.0,1.0
2003-11-18,13.68,14.1,13.13,13.345,38000,1.67332600741542,1.72470005150273,1.60605047349155,1.63234909129816,310662.714675028,0.0,1.0
2003-11-19,13.92,14.15,13.75,13.84,48100,1.70268260403674,1.73081600913218,1.68188834809664,1.69289707182963,393233.594101812,0.0,1.0
2003-11-20,15.5,15.77,14.05,14.14,93800,1.89594686512712,1.92897303632611,1.71858409387329,1.72959281760629,766846.385171516,0.0,1.0
2003-11-21,15.85,16.1,15.24,15.41,35200,1.93875856853322,1.96933835668043,1.86414388545402,1.88493814139412,287771.777804236,0.0,1.0
2003-11-24,16.09,16.28,15.91,15.91,23200,1.96811516515454,1.99135580414642,1.94609771768855,1.94609771768855,189667.762643701,0.0,1.0
2003-11-25,16.15,16.35,16.0,16.34,18700,1.97545431430987,1.99991814482764,1.95710644142154,1.99869495330175,152878.756958501,0.0,1.0
2003-11-26,16.0,16.1,15.8,16.0,24600,1.95710644142154,1.96933835668043,1.93264261090377,1.95710644142154,201113.231079097,0.0,1.0
2003-11-28,16.24,16.3,16.0,16.3,5900,1.98646303804287,1.9938021871982,1.95710644142154,1.9938021871982,48234.4741205963,0.0,1.0
2003-12-01,16.43,16.57,16.25,16.299,29200,2.00970367703475,2.02682835839719,1.98768622956875,1.99367986804561,238719.770223968,0.0,1.0
2003-12-02,16.51,16.599,16.47,16.58,16100,2.01948920924186,2.03037561382226,2.0145964431383,2.02805154992307,131622.887007051,0.0,1.0
2003-12-03,16.76,16.85,16.6,16.6,16300,2.05006899738907,2.06107772112206,2.03049793297485,2.03049793297485,133257.953926393,0.0,1.0
2003-12-04,17.14,17.38,16.82,16.94,16600,2.09655027537283,2.12590687199415,2.0574081465444,2.07208644485506,135710.554305407,0.0,1.0
2003-12-05,19.05,19.48,17.85,17.86,135200,2.33017985681753,2.38277709243073,2.18339687371091,2.1846200652368,1105305.23747536,0.0,1.0
2003-12-08,19.23,19.3,18.701,19.3,105500,2.35219730428352,2.36075964496474,2.28749047256402,2.36075964496474,862497.799953037,0.0,1.0
2003-12-09,19.73,19.85,19.01,19.3,115200,2.41335688057794,2.4280351788886,2.32528709071397,2.36075964496474,941798.545541137,0.0,1.0
2003-12-10,21.7,22.46,20.7,20.85,186000,2.65432561117797,2.74728816714549,2.53200645858912,2.55035433147745,1520612.23498829,0.0,1.0
2003-12-11,21.25,22.8,21.14,21.8,98100,2.59928199251299,2.7888766790257,2.58582688572821,2.66655752643685,802000.323937374,0.0,1.0
2003-12-12,21.25,22.0,20.75,21.09,79200,2.59928199251299,2.69102135695462,2.53812241621856,2.57971092809877,647486.500059531,0.0,1.0
2003-12-15,21.22,22.0,21.11,22.0,116800,2.59561241793532,2.69102135695462,2.58215731115055,2.69102135695462,954879.080895875,0.0,1.0
2003-12-16,21.86,21.87,21.3,21.3,25500,2.67389667559218,2.67511986711807,2.60539795014243,2.60539795014243,208471.032216137,0.0,1.0
2003-12-17,21.26,21.96,21.24,21.95,36800,2.60050518403888,2.68612859085107,2.5980588009871,2.68490539932518,300852.313158974,0.0,1.0
2003-12-18,21.869,22.01,21.5,21.53,46300,2.67499754796548,2.69224454848051,2.6298617806602,2.63353135523786,378517.991827732,0.0,1.0
2003-12-19,21.75,22.0,21.41,21.85,5700,2.66044156880741,2.69102135695462,2.6188530569272,2.6726734840663,46599.4072012542,0.0,1.0
2003-12-22,21.75,22.0,21.51,21.76,33300,2.66044156880741,2.69102135695462,2.63108497218609,2.6616647603333,272238.642070485,0.0,1.0
2003-12-23,21.88,22.5,21.637,21.9,37100,2.67634305864396,2.75218093324905,2.64661950456487,2.67878944169574,303304.913537988,0.0,1.0
2003-12-24,21.5,21.85,21.5,21.85,6600,2.6298617806602,2.6726734840663,2.6298617806602,2.6726734840663,53957.2083382943,0.0,1.0
2003-12-26,21.999,22.35,21.64,21.69,5800,2.69089903780203,2.73383306036072,2.64698646202264,2.65310241965208,47416.9406609254,0.0,1.0
2003-12-29,21.44,22.23,21.33,21.98,55800,2.62252263150487,2.71915476205006,2.60906752472009,2.68857497390285,456183.670496488,0.0,1.0
2003-12-30,21.2,21.53,21.2,21.5,20700,2.59316603488354,2.63353135523786,2.59316603488354,2.6298617806602,169229.426151923,0.0,1.0
2003-12-31,21.52,21.88,21.31,21.31,6100,2.63230816371198,2.67634305864396,2.60662114166832,2.60662114166832,49869.5410399386,0.0,1.0
2004-01-02,21.42,21.93,21.4,21.93,7100,2.62007624845309,2.6824590162734,2.61762986540131,2.6824590162734,58044.87563665,0.0,1.0
2004-01-05,21.57,21.95,20.27,21.45,75000,2.63842412134142,2.68490539932518,2.47940922297592,2.62374582303076,613150.094753344,0.0,1.0
2004-01-06,21.6,21.75,21.05,21.05,110500,2.64209369591908,2.66044156880741,2.57481816199522,2.57481816199522,903374.472936595,0.0,1.0
2004-01-07,21.9,22.25,21.25,21.25,48000,2.67878944169574,2.72160114510183,2.59928199251299,2.59928199251299,392416.06064214,0.0,1.0
2004-01-08,22.0,22.27,21.85,21.961,47600,2.69102135695462,2.72404752815361,2.6726734840663,2.68625091000366,389145.926803456,0.0,1.0
2004-01-09,22.35,22.95,21.71,21.71,61900,2.73383306036072,2.80722455191403,2.65554880270386,2.65554880270386,506053.211536427,0.0,1.0
2004-01-12,22.5,23.2,22.0,22.68,97500,2.75218093324905,2.83780434006124,2.69102135695462,2.77419838071504,797095.123179346,0.0,1.0
2004-01-13,22.74,23.21,22.38,22.5,15300,2.78153752987037,2.83902753158713,2.73750263493838,2.75218093324905,125082.619329682,0.0,1.0
2004-01-14,22.709,23.02,22.64,22.77,57400,2.77774563614011,2.81578689259525,2.76930561461148,2.78520710444803,469264.205851227,0.0,1.0
2004-01-15,23.28,23.4,22.67,22.7,30800,2.84758987226835,2.86226817057901,2.77297518918915,2.77664476376681,251800.305578706,0.0,1.0
2004-01-16,24.2,24.25,23.28,23.5,85300,2.96012349265008,2.96623945027953,2.84758987226835,2.87450008583789,697356.041099471,0.0,1.0
2004-01-20,24.78,24.93,24.54,24.71,88400,3.03106860115162,3.04941647403994,3.00171200453029,3.0225062604704,722699.578349274,0.0,1.0
2004-01-21,24.98,25.43,24.66,25.0,78400,3.05553243166938,3.11057605033437,3.01639030284095,3.05797881472116,640946.232382164,0.0,1.0
2004-01-22,24.526,25.4,23.35,25.0,69600,2.99999953639405,3.1069064757567,2.85615221294956,3.05797881472116,569003.287931103,0.0,1.0
2004-01-23,24.65,24.8,24.19,24.5,42100,3.01516711131506,3.03351498420339,2.9589003011242,2.99681923842674,344181.586521545,0.0,1.0
2004-01-26,24.5,24.75,24.0,24.0,29900,2.99681923842674,3.02739902657395,2.93565966213231,2.93565966213231,244442.504441667,0.0,1.0
2004-01-27,24.141,24.75,24.14,24.146,70900,2.95290666264734,3.02739902657395,2.95278434349475,2.95351825841029,579631.222906829,0.0,1.0
2004-01-28,24.3,24.65,24.2,24.249,28900,2.97235540790897,3.01516711131506,2.96012349265008,2.96611713112694,236267.169844955,0.0,1.0
2004-01-29,23.86,24.35,23.81,24.3,23400,2.91853498076988,2.97847136553841,2.91241902314043,2.97235540790897,191302.829563043,0.0,1.0
2004-01-30,23.63,24.0,23.56,23.8,31900,2.89040157567444,2.93565966213231,2.88183923499322,2.91119583161455,260793.173635089,0.0,1.0
2004-02-02,23.33,23.9,23.31,23.63,40300,2.85370582989779,2.92342774687343,2.85125944684601,2.89040157567444,329465.984247463,0.0,1.0
2004-02-03,23.5,23.7,23.05,23.7,25000,2.87450008583789,2.89896391635566,2.81945646717291,2.89896391635566,204383.364917782,0.0,1.0
2004-02-04,23.5,23.7,23.07,23.5,44800,2.87450008583789,2.89896391635566,2.82190285022469,2.87450008583789,366254.989932665,0.0,1.0
2004-02-05,23.7,23.8,23.5,23.5,15500,2.89896391635566,2.91119583161455,2.87450008583789,2.87450008583789,126717.686249025,0.0,1.0
2004-02-06,23.7,23.79,23.58,23.7,16900,2.89896391635566,2.90997264008866,2.884285618045,2.89896391635566,138163.15468442,0.0,1.0
2004-02-09,23.8,24.689,23.41,23.41,65300,2.91119583161455,3.01993755826603,2.8634913621049,2.8634913621049,533849.349165244,0.0,1.0
2004-02-10,24.44,24.7,24.04,24.7,23200,2.98948008927141,3.02128306894451,2.94055242823587,3.02128306894451,189667.762643701,0.0,1.0
2004-02-11,24.8,25.0,24.358,24.5,130700,3.03351498420339,3.05797881472116,2.97944991875912,2.99681923842674,1068516.23179016,0.0,1.0
2004-02-12,25.141,25.47,24.75,25.0,35500,3.07522581523619,3.11546881643792,3.02739902657395,3.05797881472116,290224.37818325,0.0,1.0
2004-02-13,25.15,25.4,25.1,25.4,6700,3.07632668760949,3.1069064757567,3.07021072998005,3.1069064757567,54774.7417979654,0.0,1.0
2004-02-17,25.12,25.15,25.0,25.15,26500,3.07265711303182,3.07632668760949,3.05797881472116,3.07632668760949,216646.366812849,0.0,1.0
2004-02-18,24.5,25.0,22.79,25.0,42200,2.99681923842674,3.05797881472116,2.78765348749981,3.05797881472116,344999.119981215,0.0,1.0
2004-02-19,26.8,27.194,25.18,25.7,209500,3.27815328938108,3.32634703550109,3.07999626218715,3.14360222153335,1712732.59801101,0.0,1.0
2004-02-20,28.73,29.19,26.65,26.65,140000,3.51422925387756,3.57049606406843,3.25980541649276,3.25980541649276,1144546.84353958,0.0,1.0
2004-02-23,27.01,28.49,27.0,27.85,159400,3.30384031142474,3.48487265725624,3.30261711989885,3.40658839959937,1303148.33471578,0.0,1.0
2004-02-24,27.5,27.7,26.81,26.84,84200,3.36377669619328,3.38824052671105,3.27937648090697,3.28304605548464,688363.173043087,0.0,1.0
2004-02-25,27.63,27.8,27.36,27.41,49300,3.37967818602983,3.40047244196993,3.34665201483084,3.35276797246028,403043.995617865,0.0,1.0
2004-02-26,27.9,27.9,27.31,27.75,43300,3.41270435722882,3.41270435722882,3.3405360572014,3.39435648434049,353991.988037597,0.0,1.0
2004-02-27,28.43,28.5,27.89,27.95,89600,3.4775335081009,3.48609584878212,3.41148116570293,3.41882031485826,732509.97986533,0.0,1.0
2004-03-01,30.66,30.8,27.91,27.91,89500,3.75030521837403,3.76742989973647,3.4139275487547,3.4139275487547,731692.446405658,0.0,1.0
2004-03-02,29.571,30.85,29.56,30.0,92000,3.61709966120478,3.77354585736591,3.6157541505263,3.66957457766539,752130.782897436,0.0,1.0
2004-03-03,29.5,29.84,29.28,29.76,56300,3.60841500137097,3.65000351325118,3.58150478780142,3.64021798104407,460271.337794844,0.0,1.0
2004-03-04,29.43,29.6,29.24,29.5,15000,3.59985266068975,3.62064691662985,3.57661202169787,3.60841500137097,122630.018950669,0.0,1.0
2004-03-05,29.09,29.5,29.09,29.3,26500,3.55826414880954,3.60841500137097,3.55826414880954,3.5839511708532,216646.366812849,0.0,1.0
2004-03-08,28.17,30.0,27.24,29.0,52300,3.4457305284278,3.66957457766539,3.33197371652018,3.54725542507655,427569.999407999,0.0,1.0
2004-03-09,28.4,28.8,28.0,28.17,73400,3.47386393352324,3.52279159455878,3.4249362724877,3.4457305284278,600069.559398606,0.0,1.0
2004-03-10,26.08,28.55,25.26,28.55,199800,3.19008349951712,3.49221180641157,3.08978179439426,3.49221180641157,1633431.85242291,0.0,1.0
2004-03-11,26.88,27.29,25.9,25.9,79600,3.28793882158819,3.33808967414962,3.16806605205112,3.16806605205112,650756.633898217,0.0,1.0
2004-03-12,27.29,27.4,26.51,27.0,33400,3.33808967414962,3.35154478093439,3.24268073513032,3.30261711989885,273056.175530156,0.0,1.0
2004-03-15,27.05,27.729,26.74,27.0,21700,3.3087330775283,3.39178778213612,3.27081414022575,3.30261711989885,177404.760748634,0.0,1.0
2004-03-16,27.19,27.88,27.1,27.75,24600,3.32585775889074,3.41025797417704,3.31484903515774,3.39435648434049,201113.231079097,0.0,1.0
2004-03-17,26.741,28.18,26.741,28.01,48200,3.27093645937834,3.44695371995369,3.27093645937834,3.42615946401359,394051.127561483,0.0,1.0
2004-03-18,27.96,28.0,27.0,27.0,22200,3.42004350638415,3.4249362724877,3.30261711989885,3.30261711989885,181492.42804699,0.0,1.0
2004-03-19,27.83,28.15,27.05,27.6,42600,3.4041420165476,3.44328414537603,3.3087330775283,3.37600861145216,348269.253819899,0.0,1.0
2004-03-22,28.05,28.2,27.49,27.93,35700,3.43105223011714,3.44940010300547,3.36255350466739,3.41637393180648,291859.445102592,0.0,1.0
2004-03-23,28.02,28.2,27.19,28.2,19600,3.42738265553948,3.44940010300547,3.32585775889074,3.44940010300547,160236.558095541,0.0,1.0
2004-03-24,28.15,28.2,27.46,28.0,36300,3.44328414537603,3.44940010300547,3.35888393008972,3.4249362724877,296764.645860618,0.0,1.0
2004-03-25,28.03,28.14,27.18,27.2,34900,3.42860584706537,3.44206095385014,3.32463456736485,3.32708095041662,285319.177425223,0.0,1.0
2004-03-26,27.82,28.25,27.81,28.03,58200,3.40291882502171,3.45551606063491,3.40169563349582,3.42860584706537,475804.473528595,0.0,1.0
2004-03-29,29.18,29.2,27.57,27.57,56800,3.56927287254254,3.57171925559432,3.3723390368745,3.3723390368745,464359.005093199,0.0,1.0
2004-03-30,29.5,29.5,28.9,29.29,26800,3.60841500137097,3.60841500137097,3.53502350981766,3.58272797932731,219098.967191862,0.0,1.0
2004-03-31,29.84,30.34,27.75,29.28,40800,3.65000351325118,3.7111630895456,3.39435648434049,3.58150478780142,333553.651545819,0.0,1.0
2004-04-01,29.03,29.78,28.4,29.58,27700,3.55092499965421,3.64266436409585,3.47386393352324,3.61820053357808,226456.768328902,0.0,1.0
2004-04-02,28.93,29.24,28.36,29.04,15900,3.53869308439533,3.57661202169787,3.46897116741969,3.5521481911801,129987.820087709,0.0,1.0
2004-04-05,29.42,30.99,28.16,29.0,60800,3.59862946916386,3.79067053872835,3.44450733690192,3.54725542507655,497060.343480045,0.0,1.0
2004-04-06,27.89,29.56,27.89,29.47,33200,3.41148116570293,3.6157541505263,3.41148116570293,3.6047454267933,271421.108610814,0.0,1.0
2004-04-07,26.99,28.39,26.7,27.88,52200,3.30139392837297,3.47264074199735,3.2659213741222,3.41025797417704,426752.465948327,0.0,1.0
2004-04-08,27.9,28.03,27.02,27.55,29400,3.41270435722882,3.42860584706537,3.30506350295063,3.36989265382272,240354.837143311,0.0,1.0
2004-04-12,28.99,29.41,27.55,27.55,20100,3.54603223355066,3.59740627763797,3.36989265382272,3.36989265382272,164324.225393896,0.0,1.0
2004-04-13,29.26,29.5,29.0,29.0,59200,3.57905840474965,3.60841500137097,3.54725542507655,3.54725542507655,483979.808125306,0.0,1.0
2004-04-14,28.22,29.4,28.09,29.4,16600,3.45184648605725,3.59618308611209,3.4359449962207,3.59618308611209,135710.554305407,0.0,1.0
2004-04-15,28.48,29.0,28.12,29.0,15800,3.48364946573035,3.54725542507655,3.43961457079836,3.54725542507655,129170.286628038,0.0,1.0
2004-04-16,28.99,29.25,28.66,29.0,16800,3.54603223355066,3.57783521322376,3.50566691319634,3.54725542507655,137345.621224749,0.0,1.0
2004-04-19,29.2,29.36,28.55,28.59,24700,3.57171925559432,3.59129032000853,3.49221180641157,3.49710457251512,201930.764538768,0.0,1.0
2004-04-20,30.01,30.24,29.08,29.3,79100,3.67079776919128,3.69893117428672,3.55704095728365,3.5839511708532,646668.966599861,0.0,1.0
2004-04-21,30.76,31.14,30.04,30.12,110100,3.76253713363292,3.80901841161668,3.67446734376895,3.68425287597606,900104.339097909,0.0,1.0
2004-04-22,31.79,32.3,29.91,30.07,89700,3.88852586079943,3.95090862861974,3.6585658539324,3.67813691834661,733327.513325,0.0,1.0
2004-04-23,33.25,33.5,31.84,31.985,81400,4.06711182357914,4.09769161172636,3.89464181842887,3.91237809555425,665472.236172297,0.0,1.0
2004-04-26,34.1,34.3,32.85,33.2,97500,4.17108310327966,4.19554693379743,4.01818416254361,4.0609958659497,797095.123179349,0.0,1.0
2004-04-27,35.59,36.05,34.1,34.35,113900,4.35333864063705,4.40960545082791,4.17108310327966,4.20166289142688,931170.610565411,0.0,1.0
2004-04-28,33.9,35.65,33.34,35.65,56400,4.14661927276189,4.36067778979238,4.07812054731214,4.36067778979238,461088.871254516,0.0,1.0
2004-04-29,32.67,34.03,32.3,34.0,151700,3.99616671507761,4.16252076259844,3.95090862861974,4.15885118802078,1240198.2583211,0.0,1.0
2004-04-30,34.5,35.89,32.92,33.14,146800,4.2200107643152,4.3900343864137,4.02674650322483,4.05365671679437,1200139.11879721,0.0,1.0
2004-05-03,35.16,35.6,32.3,33.99,108600,4.30074140502384,4.35456183216293,3.95090862861974,4.15762799649489,887841.337202843,0.0,1.0
2004-05-04,33.38,35.49,32.5,35.12,84200,4.08301331341569,4.34110672537816,3.97537245913751,4.29584863892029,688363.173043089,0.0,1.0
2004-05-05,34.4,35.2,32.99,33.48,50700,4.20777884905632,4.3056341711274,4.03530884390604,4.09524522867458,414489.464053261,0.0,1.0
2004-05-06,34.56,35.68,34.27,35.2,41300,4.22734991347053,4.36434736437004,4.19187735921977,4.3056341711274,337641.318844175,0.0,1.0
2004-05-07,34.07,34.6,33.59,34.6,30700,4.167413528702,4.23224267957409,4.10870033545935,4.23224267957409,250982.772119036,0.0,1.0
2004-05-10,32.76,34.635,31.68,34.635,88400,4.00717543881061,4.2365238499147,3.87507075401466,4.2365238499147,722699.578349275,0.0,1.0
2004-05-11,33.4,34.04,32.25,32.26,44400,4.08545969646747,4.16374395412433,3.9447926709903,3.94601586251619,362984.85609398,0.0,1.0
2004-05-12,33.35,33.5,32.89,33.5,24500,4.07934373883803,4.09769161172636,4.02307692864716,4.09769161172636,200295.697619426,0.0,1.0
2004-05-13,33.25,34.22,32.97,34.22,34000,4.06711182357914,4.18576140159033,4.03286246085427,4.18576140159033,277961.376288183,0.0,1.0
2004-05-14,33.42,33.45,32.76,32.76,26700,4.08790607951925,4.09157565409691,4.00717543881061,4.00717543881061,218281.433732191,0.0,1.0
2004-05-17,32.96,33.29,32.34,33.29,35800,4.03163926932838,4.0720045896827,3.95580139472329,4.0720045896827,292676.978562263,0.0,1.0
2004-05-18,33.01,33.2,32.7,33.0,21400,4.03775522695782,4.0609958659497,3.99983628965528,4.03653203543193,174952.160369621,0.0,1.0
2004-05-19,32.73,33.45,32.5,33.45,48900,4.00350586423294,4.09157565409691,3.97537245913751,4.09157565409691,399773.861779181,0.0,1.0
2004-05-20,31.97,32.75,31.72,32.74,92900,3.91054330826542,4.00595224728472,3.87996352011821,4.00472905575883,759488.584034476,0.0,1.0
2004-05-21,32.86,32.86,31.721,31.721,38000,4.01940735406949,4.01940735406949,3.8800858392708,3.8800858392708,310662.714675028,0.0,1.0
2004-05-24,32.65,32.8,31.8,32.8,63400,3.99372033202584,4.01206820491416,3.88974905232532,4.01206820491416,518316.213431493,0.0,1.0
2004-05-25,34.0,34.23,32.26,32.26,113700,4.15885118802078,4.18698459311621,3.94601586251619,3.94601586251619,929535.54364607,0.0,1.0
2004-05-26,34.29,35.71,34.05,34.05,43300,4.19432374227154,4.36801693894771,4.16496714565022,4.16496714565022,353991.988037598,0.0,1.0
2004-05-27,34.36,35.0,34.24,34.95,26200,4.20288608295276,4.28117034060963,4.1882077846421,4.27505438298018,214193.766433835,0.0,1.0
2004-05-28,32.78,34.75,32.28,34.73,31200,4.00962182186239,4.25059055246241,3.94846224556796,4.24814416941064,255070.439417391,0.0,1.0
2004-06-01,33.63,34.39,32.515,32.515,35500,4.11359310156291,4.20655565753043,3.97720724642634,3.97720724642634,290224.378183249,0.0,1.0
2004-06-02,34.06,34.51,33.98,34.51,12200,4.16619033717611,4.22123395584109,4.156404804969,4.22123395584109,99739.0820798774,0.0,1.0
2004-06-03,33.19,34.24,32.4,34.24,33300,4.05977267442381,4.1882077846421,3.96314054387862,4.1882077846421,272238.642070485,0.0,1.0
2004-06-04,33.89,33.98,33.13,33.35,17700,4.14539608123601,4.156404804969,4.05243352526848,4.07934373883803,144703.422361789,0.0,1.0
2004-06-07,33.94,34.15,33.15,33.15,49100,4.15151203886545,4.17719906090911,4.05487990832026,4.05487990832026,401408.928698523,0.0,1.0
2004-06-08,33.76,34.11,33.15,34.1,18800,4.12949459139946,4.17230629480555,4.05487990832026,4.17108310327966,153696.290418171,0.0,1.0
2004-06-09,31.26,33.8,30.65,33.7,77900,3.82369670992734,4.13438735750301,3.74908202684814,4.12215544224413,636858.565083807,0.0,1.0
2004-06-10,32.56,32.79,31.0,31.0,22400,3.98271160829284,4.01084501338828,3.79189373025424,3.79189373025424,183127.494966332,0.0,1.0
2004-06-14,32.3,32.9,32.0,32.9,55300,3.95090862861974,4.02430012017305,3.91421288284309,4.02430012017305,452096.003198133,0.0,1.0
2004-06-15,32.77,33.0,32.22,32.22,120700,4.0083986303365,4.03653203543193,3.94112309641263,3.94112309641263,986762.885823049,0.0,1.0
2004-06-16,32.99,32.99,32.2,32.75,27100,4.03530884390604,4.03530884390604,3.93867671336086,4.00595224728472,221551.567570875,0.0,1.0
2004-06-17,32.45,32.97,32.3,32.44,20300,3.96925650150807,4.03286246085427,3.95090862861974,3.96803330998218,165959.292313238,0.0,1.0
2004-06-18,32.98,33.98,32.1,32.341,161600,4.03408565238016,4.156404804969,3.92644479810197,3.95592371387588,1321134.07082854,0.0,1.0
2004-06-21,33.03,33.6,33.0,33.0,24700,4.0402016100096,4.10992352698524,4.03653203543193,4.03653203543193,201930.764538768,0.0,1.0
2004-06-22,34.91,34.91,33.0,33.01,64600,4.27016161687663,4.27016161687663,4.03653203543193,4.03775522695782,528126.614947547,0.0,1.0
2004-06-23,37.02,37.65,34.87,35.0,135100,4.5282550288391,4.60531609497007,4.26526885077308,4.28117034060963,1104487.70401569,0.0,1.0
2004-06-24,38.9,39.37,37.0,37.02,174100,4.75821503570613,4.81570503742288,4.52580864578732,4.5282550288391,1423325.75328743,0.0,1.0
2004-06-25,37.66,39.15,33.73,38.9,433300,4.60653928649596,4.78879482385334,4.12582501682179,4.75821503570613,3542372.48075499,0.0,1.0
2004-06-28,35.14,37.62,35.01,37.4,239200,4.29829502197206,4.6016465203924,4.28239353213551,4.57473630682286,1955540.03553334,0.0,1.0
2004-06-29,33.38,34.25,33.3,33.75,1663500,4.08301331341569,4.18943097616799,4.07322778120859,4.12827139987357,13599669.1016292,0.0,1.0
2004-06-30,34.1,34.48,33.5,33.6,355000,4.17108310327966,4.21756438126343,4.09769161172636,4.10992352698524,2902243.7818325,0.0,1.0
2004-07-01,34.62,34.7,34.05,34.17,187400,4.23468906262586,4.24447459483297,4.16496714565022,4.17964544396088,1532057.70342369,0.0,1.0
2004-07-02,35.48,35.48,33.91,34.56,158200,4.33988353385227,4.33988353385227,4.14784246428778,4.22734991347053,1293337.93319972,0.0,1.0
2004-07-06,35.66,35.66,35.11,35.34,264400,4.36190098131826,4.36190098131826,4.2946254473944,4.32275885248983,2161558.46737046,0.0,1.0
2004-07-07,35.23,36.32,34.45,35.45,165900,4.30930374570506,4.4426316220269,4.21389480668576,4.33621395927461,1356288.0095944,0.0,1.0
2004-07-08,33.33,35.48,32.7,35.48,226700,4.07689735578625,4.33988353385227,3.99983628965528,4.33988353385227,1853348.35307444,0.0,1.0
2004-07-09,33.7,34.46,33.33,33.33,313300,4.12215544224413,4.21511799821165,4.07689735578625,4.07689735578625,2561332.32914963,0.0,1.0
2004-07-12,33.19,33.8,32.8,33.65,122100,4.05977267442381,4.13438735750301,4.01206820491416,4.11603948461468,998208.354258446,0.0,1.0
2004-07-13,31.84,33.42,31.43,32.78,308100,3.89464181842887,4.08790607951925,3.84449096586744,4.00962182186239,2518820.58924674,0.0,1.0
2004-07-14,32.49,32.92,31.47,31.6,134900,3.97414926761162,4.02674650322483,3.849383731971,3.86528522180755,1102852.63709635,0.0,1.0
2004-07-15,32.55,33.1,31.86,33.1,105500,3.98148841676695,4.04876395069082,3.89708820148065,4.04876395069082,862497.799953038,0.0,1.0
2004-07-16,32.6,32.6,31.78,31.95,87700,3.98760437439639,3.98760437439639,3.88730266927354,3.90809692521364,716976.844131578,0.0,1.0
2004-07-19,32.64,33.4,31.85,32.52,98800,3.99249714049995,4.08545969646747,3.89586500995476,3.97781884218929,807723.058155072,0.0,1.0
2004-07-20,33.5,33.69,32.39,32.9,87300,4.09769161172636,4.12093225071824,3.96191735235274,4.02430012017305,713706.710292892,0.0,1.0
2004-07-21,33.4,34.05,32.5,33.49,131600,4.08545969646747,4.16496714565022,3.97537245913751,4.09646842020047,1075874.0329272,0.0,1.0
2004-07-22,32.44,33.69,31.16,33.69,136900,3.96803330998218,4.12093225071824,3.81146479466846,4.12093225071824,1119203.30628977,0.0,1.0
2004-07-23,32.07,33.7,32.05,32.4,152900,3.92277522352431,4.12215544224413,3.92032884047253,3.96314054387862,1250008.65983715,0.0,1.0
2004-07-26,31.6,32.25,31.22,32.25,173500,3.86528522180755,3.9447926709903,3.81880394382379,3.9447926709903,1418420.5525294,0.0,1.0
2004-07-27,31.9,32.22,31.14,31.6,253400,3.9019809675842,3.94112309641263,3.80901841161668,3.86528522180755,2071629.78680663,0.0,1.0
2004-07-28,32.15,32.2,31.81,32.14,113100,3.93256075573141,3.93867671336086,3.89097224385121,3.93133756420553,924630.342888044,0.0,1.0
2004-07-29,32.98,33.14,32.08,32.15,83200,4.03408565238016,4.05365671679437,3.92399841505019,3.93256075573141,680187.838446376,0.0,1.0
2004-07-30,32.64,33.22,32.23,32.98,68900,3.99249714049995,4.06344224900148,3.94234628793852,4.03408565238016,563280.553713406,0.0,1.0
2004-08-02,32.81,32.81,31.99,32.45,72500,4.01329139644005,4.01329139644005,3.9129896913172,3.96925650150807,592711.758261567,0.0,1.0
2004-08-03,31.76,32.51,31.56,32.5,75700,3.88485628622176,3.9765956506634,3.86039245570399,3.97537245913751,618872.828971043,0.0,1.0
2004-08-04,31.13,31.83,31.13,31.77,100000,3.80779522009079,3.89341862690298,3.80779522009079,3.88607947774765,817533.459671126,0.0,1.0
2004-08-05,30.67,31.5,30.4,31.5,105900,3.75152840989992,3.85305330654866,3.71850223870093,3.85305330654866,865767.933791723,0.0,1.0
2004-08-06,28.31,30.64,28.05,30.54,143500,3.46285520979024,3.74785883532226,3.43105223011714,3.73562692006337,1173160.51462807,0.0,1.0
2004-08-09,28.76,29.75,28.25,28.25,188600,3.51789882845522,3.63899478951818,3.45551606063491,3.45551606063491,1541868.10493975,0.0,1.0
2004-08-10,30.38,30.47,28.55,28.75,111700,3.71605585564915,3.72706457938215,3.49221180641157,3.51667563692934,913184.874452649,0.0,1.0
2004-08-11,29.59,30.13,29.23,29.45,50400,3.61942372510397,3.68547606750194,3.57538883017198,3.60229904374153,412036.863674247,0.0,1.0
2004-08-12,28.84,29.99,28.58,29.13,37800,3.52768436066233,3.6683513861395,3.49588138098923,3.5631569149131,309027.647755686,0.0,1.0
2004-08-13,27.5,28.8,26.43,28.77,95600,3.36377669619328,3.52279159455878,3.23289520292321,3.51912201998111,781561.987445596,0.0,1.0
2004-08-16,28.0,28.05,26.87,27.76,79600,3.4249362724877,3.43105223011714,3.2867156300623,3.39557967586638,650756.633898216,0.0,1.0
2004-08-17,28.81,28.95,28.0,28.38,59000,3.52401478608467,3.5411394674471,3.4249362724877,3.47141755047146,482344.741205964,0.0,1.0
2004-08-18,29.57,29.7,28.11,28.62,74100,3.61697734205219,3.63287883188874,3.43839137927247,3.50077414709279,605792.293616304,0.0,1.0
2004-08-19,28.93,29.95,28.59,29.64,60300,3.53869308439533,3.66345862003595,3.49710457251512,3.62553968273341,492972.676181689,0.0,1.0
2004-08-20,28.62,29.32,28.39,29.05,78400,3.50077414709279,3.58639755390498,3.47264074199735,3.55337138270599,640946.232382162,0.0,1.0
2004-08-23,27.78,29.0,27.61,29.0,109700,3.39802605891815,3.54725542507655,3.37723180297805,3.54725542507655,896834.205259226,0.0,1.0
2004-08-24,28.21,28.72,27.521,28.58,109500,3.45062329453136,3.51300606235167,3.36634539839764,3.49588138098923,895199.138339882,0.0,1.0
2004-08-25,27.75,28.49,27.4,28.49,68900,3.39435648434049,3.48487265725624,3.35154478093439,3.48487265725624,563280.553713406,0.0,1.0
2004-08-26,27.6,28.24,26.96,27.69,157700,3.37600861145216,3.45429286910902,3.2977243537953,3.38701733518516,1289250.26590137,0.0,1.0
2004-08-27,27.86,27.9,27.34,27.69,98200,3.40781159112526,3.41270435722882,3.34420563177906,3.38701733518516,802817.857397046,0.0,1.0
2004-08-30,27.21,27.91,27.1,27.75,42900,3.32830414194251,3.4139275487547,3.31484903515774,3.39435648434049,350721.854198913,0.0,1.0
2004-08-31,26.52,27.45,26.26,27.45,201800,3.24390392665621,3.35766073856384,3.21210094698311,3.35766073856384,1649782.52161633,0.0,1.0
2004-09-01,26.62,27.19,26.4,26.4,268100,3.25613584191509,3.32585775889074,3.22922562834555,3.22922562834555,2191807.20537829,0.0,1.0
2004-09-02,29.24,29.4,26.5,26.98,344300,3.57661202169787,3.59618308611209,3.24145754360443,3.30017073684708,2814767.70164769,0.0,1.0
2004-09-03,29.64,29.66,28.8,29.24,114300,3.62553968273341,3.62798606578519,3.52279159455878,3.57661202169787,934440.744404097,0.0,1.0
2004-09-07,29.95,30.09,29.0,29.0,150800,3.66345862003595,3.68058330139839,3.54725542507655,3.54725542507655,1232840.45718406,0.0,1.0
2004-09-08,29.95,30.24,29.4,29.5,86500,3.66345862003595,3.69893117428672,3.59618308611209,3.60841500137097,707166.442615524,0.0,1.0
2004-09-09,30.7,30.8,29.72,29.74,64700,3.75519798447759,3.76742989973647,3.63532521494052,3.63777159799229,528944.148407218,0.0,1.0
2004-09-10,30.67,30.94,30.45,30.7,53400,3.75152840989992,3.78455458109891,3.72461819633037,3.75519798447759,436562.867464381,0.0,1.0
2004-09-13,30.4,30.95,30.2,30.95,65600,3.71850223870093,3.7857777726248,3.69403840818316,3.7857777726248,536301.949544259,0.0,1.0
2004-09-14,30.0,30.45,30.0,30.45,48700,3.66957457766539,3.72461819633037,3.66957457766539,3.72461819633037,398138.794859839,0.0,1.0
2004-09-15,30.72,30.9,29.8,30.0,94100,3.75764436752936,3.77966181499536,3.64511074714762,3.66957457766539,769298.98555053,0.0,1.0
2004-09-16,31.75,31.75,30.89,31.0,184900,3.88363309469587,3.88363309469587,3.77843862346947,3.79189373025424,1511619.36693191,0.0,1.0
2004-09-17,32.73,32.74,31.51,31.81,103300,4.00350586423294,4.00472905575883,3.85427649807455,3.89097224385121,844512.063840274,0.0,1.0
2004-09-20,33.79,33.96,32.0,33.47,120600,4.13316416597712,4.15395842191723,3.91421288284309,4.09402203714869,985945.352363378,0.0,1.0
2004-09-21,35.45,35.69,33.65,33.65,161100,4.33621395927461,4.36557055589593,4.11603948461468,4.11603948461468,1317046.40353018,0.0,1.0
2004-09-22,35.3,35.45,35.05,35.35,117600,4.31786608638628,4.33621395927461,4.28728629823907,4.32398204401572,961419.348573244,0.0,1.0
2004-09-23,35.1,35.72,34.72,35.1,75600,4.29340225586851,4.3692401304736,4.24692097788475,4.29340225586851,618055.295511371,0.0,1.0
2004-09-24,35.64,35.98,35.11,35.3,76400,4.35945459826649,4.40104311014669,4.2946254473944,4.31786608638628,624595.56318874,0.0,1.0
2004-09-27,35.77,35.96,35.35,35.35,122600,4.37535608810304,4.39859672709492,4.32398204401572,4.32398204401572,1002296.0215568,0.0,1.0
2004-09-28,36.11,36.19,35.78,35.94,135200,4.41694459998325,4.42673013219035,4.37657927962893,4.39615034404314,1105305.23747536,0.0,1.0
2004-09-29,37.76,37.77,35.96,36.2,324400,4.61877120175484,4.61999439328073,4.39859672709492,4.42795332371624,2652078.54317313,0.0,1.0
2004-09-30,37.25,37.79,37.1,37.2,129700,4.55638843393453,4.62244077633251,4.5380405610462,4.55027247630509,1060340.89719345,0.0,1.0
2004-10-01,37.26,37.56,36.95,37.19,123200,4.55761162546042,4.59430737123707,4.51969268815788,4.5490492847792,1007201.22231483,0.0,1.0
2004-10-04,37.5,37.65,36.4,37.36,75100,4.58696822208174,4.60531609497007,4.45241715423401,4.5698435407193,613967.628213016,0.0,1.0
2004-10-05,37.6,37.8,37.08,37.5,103700,4.59920013734063,4.6236639678584,4.53559417799443,4.58696822208174,847782.197678957,0.0,1.0
2004-10-06,39.35,39.55,37.26,37.39,198100,4.81325865437111,4.83772248488888,4.55761162546042,4.57351311529697,1619533.7836085,0.0,1.0
2004-10-07,38.81,39.45,38.79,39.45,183600,4.74720631197313,4.82549056962999,4.74475992892135,4.82549056962999,1500991.43195619,0.0,1.0
2004-10-08,38.4,38.94,38.4,38.8,229500,4.6970554594117,4.76310780180968,4.6970554594117,4.74598312044724,1876239.28994524,0.0,1.0
2004-10-11,39.05,39.06,38.49,38.599,77000,4.77656290859445,4.77778610012034,4.7080641831447,4.72139697077688,629500.763946768,0.0,1.0
2004-10-12,38.91,39.41,38.675,38.675,67100,4.75943822723201,4.82059780352644,4.73069322637364,4.73069322637364,548564.951439326,0.0,1.0
2004-10-13,37.91,39.04,37.72,39.02,34700,4.63711907464317,4.77533971706857,4.61387843565129,4.77289333401679,283684.110505881,0.0,1.0
2004-10-14,38.36,39.65,37.8,38.45,91500,4.69216269330815,4.84995440014776,4.6236639678584,4.70317141704115,748043.11559908,0.0,1.0
2004-10-15,39.94,40.19,38.05,38.05,79500,4.88542695439853,4.91600674254574,4.65424375600561,4.65424375600561,649939.100438545,0.0,1.0
2004-10-18,40.2,40.37,39.35,40.2,52200,4.91722993407163,4.93802419001173,4.81325865437111,4.91722993407163,426752.465948328,0.0,1.0
2004-10-19,40.12,41.39,40.12,40.4,107700,4.90744440186452,5.06278972565235,4.90744440186452,4.9416937645894,880483.536065802,0.0,1.0
2004-10-20,40.28,40.8,39.51,40.8,45800,4.92701546627874,4.99062142562494,4.83282971878532,4.99062142562494,374430.324529375,0.0,1.0
2004-10-21,42.13,43.039,39.5,40.9,119400,5.1533058985681,5.26449400827136,4.83160652725944,5.00285334088382,976134.950847325,0.0,1.0
2004-10-22,42.4,42.42,41.81,41.91,119500,5.18633206976709,5.18877845281887,5.11416376973967,5.12639568499855,976952.484306995,0.0,1.0
2004-10-25,39.37,42.41,38.32,42.33,240200,4.81570503742288,5.18755526129298,4.6872699272046,5.17776972908587,1963715.37013005,0.0,1.0
2004-10-26,39.4396,39.44,37.96,39.05,130800,4.82421845044307,4.8242673781041,4.64323503227261,4.77656290859445,1069333.76524983,0.0,1.0
2004-10-27,40.4,40.72,39.0,39.5,96000,4.9416937645894,4.98083589341783,4.77044695096501,4.83160652725944,784832.12128428,0.0,1.0
2004-10-28,39.94,41.32,39.64,39.64,69400,4.88542695439853,5.05422738497113,4.84873120862187,4.84873120862187,567368.221011761,0.0,1.0
2004-10-29,40.22,40.37,38.8,39.6,103300,4.9196763171234,4.93802419001173,4.74598312044724,4.84383844251832,844512.063840274,0.0,1.0
2004-11-01,38.58,40.159,38.08,39.44,138000,4.7190729068777,4.91221484881548,4.65791333058327,4.8242673781041,1128196.17434615,0.0,1.0
2004-11-02,38.81,39.12,37.65,37.96,122500,4.74720631197313,4.78512524927567,4.60531609497007,4.64323503227261,1001478.48809713,0.0,1.0
2004-11-03,39.68,39.74,38.31,38.81,88000,4.85362397472543,4.86096312388076,4.68604673567871,4.74720631197313,719429.44451059,0.0,1.0
2004-11-04,41.63,42.48,39.18,40.01,150200,5.09214632227368,5.1961176019742,4.792464398431,4.89398929507975,1227935.25642603,0.0,1.0
2004-11-05,42.31,42.64,40.86,41.82,63900,5.17532334603409,5.21568866638841,4.99796057478027,5.11538696126556,522403.88072985,0.0,1.0
2004-11-08,42.21,42.41,41.81,42.41,168800,5.16309143077521,5.18755526129298,5.11416376973967,5.18755526129298,1379996.47992486,0.0,1.0
2004-11-09,43.11,43.97,42.05,42.41,99100,5.27317866810517,5.37837313933158,5.14352036636099,5.18755526129298,810175.658534086,0.0,1.0
2004-11-10,42.91,43.73,42.3,43.73,107300,5.2487148375874,5.34901654271026,5.1741001545082,5.34901654271026,877213.402227118,0.0,1.0
2004-11-11,43.71,44.41,42.9,43.99,35100,5.34657015965848,5.43219356647067,5.24749164606151,5.38081952238336,286954.244344565,0.0,1.0
2004-11-12,43.72,44.29,43.4,44.29,35500,5.34779335118437,5.41751526816001,5.30865122235594,5.41751526816001,290224.37818325,0.0,1.0
2004-11-15,43.55,44.1,43.18,43.42,78300,5.32699909524426,5.39427462916813,5.28174100878639,5.31109760540771,640128.698922492,0.0,1.0
2004-11-16,44.56,45.36,43.42,43.9,96200,5.450541439359,5.54839676143007,5.31109760540771,5.36981079865036,786467.188203623,0.0,1.0
2004-11-17,44.33,45.38,44.0,44.9,100200,5.42240803426356,5.55084314448185,5.38204271390924,5.49212995123921,819168.526590469,0.0,1.0
2004-11-18,43.5,44.78,43.17,44.33,85800,5.32088313761482,5.47745165292854,5.2805178172605,5.42240803426356,701443.708397826,0.0,1.0
2004-11-19,43.04,43.47,42.77,43.06,85500,5.26461632742395,5.31721356303716,5.23159015622496,5.26706271047573,698991.108018813,0.0,1.0
2004-11-22,44.06,44.25,42.65,42.65,44000,5.38938186306457,5.41262250205646,5.2169118579143,5.2169118579143,359714.722255296,0.0,1.0
2004-11-23,44.15,44.34,43.48,44.27,25700,5.40039058679757,5.42363122578945,5.31843675456304,5.41506888510823,210106.099135479,0.0,1.0
2004-11-24,43.4,44.45,43.19,43.64,49400,5.30865122235594,5.43708633257422,5.28296420031228,5.33800781897726,403861.529077536,0.0,1.0
2004-11-26,43.49,43.81,43.4,43.551,13100,5.31965994608893,5.35880207491736,5.30865122235594,5.32712141439685,107096.883216918,0.0,1.0
2004-11-29,43.58,43.9,43.32,43.9,42500,5.33066866982193,5.36981079865036,5.29886569014883,5.36981079865036,347451.720360228,0.0,1.0
2004-11-30,43.5,43.5,43.0,43.25,47700,5.32088313761482,5.32088313761482,5.2597235613204,5.29030334946761,389963.460263127,0.0,1.0
2004-12-01,44.07,44.4,43.88,44.0,55600,5.39060505459046,5.43097037494478,5.36736441559858,5.38204271390924,454548.603577146,0.0,1.0
2004-12-02,44.37,44.97,44.0,44.27,28000,5.42730080036712,5.50069229192042,5.38204271390924,5.41506888510823,228909.368707915,0.0,1.0
2004-12-03,44.02,45.0,44.01,45.0,84200,5.38448909696102,5.50436186649809,5.38326590543513,5.50436186649809,688363.173043088,0.0,1.0
2004-12-06,44.18,44.819,44.0,44.0,59200,5.40406016137524,5.48222209987951,5.38204271390924,5.38204271390924,483979.808125306,0.0,1.0
2004-12-07,43.64,44.85,43.55,44.85,60800,5.33800781897726,5.48601399360976,5.32699909524426,5.48601399360976,497060.343480044,0.0,1.0
2004-12-08,44.09,44.6,43.421,44.15,37200,5.39305143764224,5.45543420546255,5.3112199245603,5.40039058679757,304122.446997659,0.0,1.0
2004-12-09,43.4,44.34,43.4,44.09,131500,5.30865122235594,5.42363122578945,5.30865122235594,5.39305143764224,1075056.49946753,0.0,1.0
2004-12-10,42.25,43.76,41.61,43.485,98300,5.16798419687876,5.35268611728792,5.0896999392219,5.31904835032599,803635.390856717,0.0,1.0
2004-12-13,43.4,43.4,41.06,41.72,66400,5.30865122235594,5.30865122235594,5.02242440529804,5.10315504600667,542842.217221627,0.0,1.0
2004-12-14,43.1,43.43,41.55,43.43,46700,5.27195547657928,5.3123207969336,5.08236079006657,5.3123207969336,381788.125666416,0.0,1.0
2004-12-15,43.71,43.83,42.16,42.91,69900,5.34657015965848,5.36124845796914,5.15697547314577,5.2487148375874,571455.888310117,0.0,1.0
2004-12-16,52.46,52.99,45.93,46.34,1053500,6.41686274481089,6.48169189568297,5.61811867840572,5.66826953096715,8612714.9976353,0.0,1.0
2004-12-17,53.13,54.25,51.41,51.41,332800,6.49881657704541,6.63581402794492,6.2884276345926,6.2884276345926,2720751.35378551,0.0,1.0
2004-12-20,52.15,54.85,52.15,53.8,233200,6.37894380750834,6.70920551949823,6.37894380750834,6.58077040927994,1906488.02795307,0.0,1.0
2004-12-21,50.51,52.44,50.26,52.01,271200,6.17834039726263,6.41441636175911,6.14776060911542,6.3618191261459,2217150.7426281,0.0,1.0
2004-12-22,52.94,53.45,50.2,51.0,95200,6.47557593805353,6.53795870587384,6.14042145996009,6.23827678203117,778291.853606912,0.0,1.0
2004-12-23,53.6,54.99,52.219,53.22,55700,6.55630657876217,6.72633020086067,6.38738382903697,6.50982530077841,455366.137036817,0.0,1.0
2004-12-27,51.7,54.31,51.42,54.31,72500,6.32390018884336,6.64315317710025,6.28965082611848,6.64315317710025,592711.758261567,0.0,1.0
2004-12-28,54.25,54.29,51.47,51.7,75900,6.63581402794492,6.64070679404847,6.29576678374793,6.32390018884336,620507.895890385,0.0,1.0
2004-12-29,52.42,54.23,52.05,54.03,36700,6.41196997870733,6.63336764489314,6.36671189224946,6.60890381437537,300034.779699303,0.0,1.0
2004-12-30,51.8,53.05,51.55,52.9,36800,6.33613210410225,6.4890310448383,6.30555231595503,6.47068317194998,300852.313158974,0.0,1.0
2004-12-31,52.22,53.05,51.55,52.35,31000,6.38750614818956,6.4890310448383,6.30555231595503,6.40340763802611,253435.372498049,0.0,1.0
2005-01-03,50.7,52.2,48.6,51.76,270200,6.20158103625452,6.38505976513779,5.94471081581794,6.33123933799869,2208975.40803138,0.0,1.0
2005-01-04,50.29,51.1,50.1,50.8,85800,6.15143018369309,6.25050869729005,6.12818954470121,6.2138129515134,701443.708397826,0.0,1.0
2005-01-05,49.58,50.2,49.43,50.02,81500,6.06458358535501,6.14042145996009,6.04623571246668,6.1184040124941,666289.769631967,0.0,1.0
2005-01-06,50.09,50.27,49.51,49.51,84000,6.12696635317532,6.14898380064131,6.05602124467379,6.05602124467379,686728.106123746,0.0,1.0
2005-01-07,49.2,50.09,48.519,50.09,37700,6.01810230737125,6.12696635317532,5.93480296445824,6.12696635317532,308210.114296014,0.0,1.0
2005-01-10,49.69,50.06,48.41,48.41,116100,6.07803869213978,6.12329677859765,5.92147017682606,5.92147017682606,949156.346678177,0.0,1.0
2005-01-11,49.72,50.71,49.18,50.04,78000,6.08170826671745,6.2028042277804,6.01565592431947,6.12085039554588,637676.098543478,0.0,1.0
2005-01-12,49.84,50.19,49.67,49.67,95000,6.09638656502811,6.1391982684342,6.075592309088,6.075592309088,776656.786687569,0.0,1.0
2005-01-13,49.53,49.98,49.3,49.98,54700,6.05846762772557,6.11351124639055,6.03033422263013,6.11351124639055,447190.802440105,0.0,1.0
2005-01-14,49.93,50.0,48.94,49.86,104500,6.1073952887611,6.11595762944232,5.98629932769814,6.09883294807988,854322.465356327,0.0,1.0
2005-01-18,50.4,50.52,49.14,49.14,152400,6.16488529047786,6.17956358878852,6.01076315821591,6.01076315821591,1245920.9925388,0.0,1.0
2005-01-19,54.97,56.42,53.19,53.57,440100,6.72388381780889,6.90124658906272,6.50615572620074,6.5526370041845,3597964.75601263,0.0,1.0
2005-01-20,53.831,54.95,53.5,54.62,124200,6.58456230301019,6.72143743475711,6.54407466350329,6.68107211440279,1015376.55691154,0.0,1.0
2005-01-21,53.56,54.42,53.09,54.22,63900,6.55141381265862,6.65660828388502,6.49392381094186,6.63214445336725,522403.880729849,0.0,1.0
2005-01-24,51.9,53.55,51.41,53.55,68900,6.34836401936113,6.55019062113273,6.2884276345926,6.55019062113273,563280.553713406,0.0,1.0
2005-01-25,53.99,54.32,51.54,51.54,117000,6.60401104827182,6.64437636862614,6.30432912442915,6.30432912442915,956514.147815217,0.0,1.0
2005-01-26,56.11,56.62,54.57,54.65,141800,6.86332765176017,6.92571041958049,6.67495615677335,6.68474168898046,1159262.44581366,0.0,1.0
2005-01-27,54.78,56.45,54.12,56.45,61300,6.70064317881701,6.90491616364038,6.61991253810837,6.90491616364038,501148.0107784,0.0,1.0
2005-01-28,53.58,55.38,52.72,55.38,35000,6.55386019571039,6.77403467037032,6.44866572448398,6.77403467037032,286136.710884894,0.0,1.0
2005-01-31,54.46,54.66,53.97,54.66,96300,6.66150104998858,6.68596488050635,6.60156466522004,6.68596488050635,787284.721663294,0.0,1.0
2005-02-01,55.12,55.75,54.18,54.69,76600,6.74223169069722,6.81929275682819,6.6272516872637,6.68963445508401,626230.630108082,0.0,1.0
2005-02-02,58.3,58.34,53.71,54.97,179600,7.13120659592975,7.1360993620333,6.56976168554694,6.72388381780889,1468290.09356934,0.0,1.0
2005-02-03,57.35,58.43,57.11,57.32,124800,7.01500340097034,7.1471080857663,6.98564680434902,7.01133382639268,1020281.75766957,0.0,1.0
2005-02-04,56.46,57.69,55.76,57.34,77400,6.90613935516627,7.05659191285055,6.82051594835408,7.01378020944446,632770.897785451,0.0,1.0
2005-02-07,57.4,59.11,55.78,57.38,162800,7.02111935859979,7.23028510952671,6.82296233140586,7.01867297554801,1330944.47234459,0.0,1.0
2005-02-08,58.56,58.84,56.15,56.21,85800,7.16300957560285,7.19725893832773,6.86822041786373,6.87555956701906,701443.708397826,0.0,1.0
2005-02-09,59.59,60.8,57.22,60.25,198100,7.28899830276936,7.43700447740186,6.99910191113379,7.369728943478,1619533.7836085,0.0,1.0
2005-02-10,60.18,60.789,59.65,60.64,102000,7.36116660279678,7.43565896672339,7.29633745192469,7.41743341298765,833884.128864548,0.0,1.0
2005-02-11,61.84,63.13,56.96,59.0,171200,7.56421639609426,7.72200810293388,6.96729893146069,7.21683000274194,1399617.28295697,0.0,1.0
2005-02-14,60.2,62.99,59.41,59.7,95500,7.36361298584856,7.70488342157144,7.26698085530337,7.30245340955413,780744.453985925,0.0,1.0
2005-02-15,58.32,60.56,57.78,60.56,177400,7.13365297898152,7.40764788078054,7.06760063658355,7.40764788078054,1450304.35745658,0.0,1.0
2005-02-16,58.1,58.73,55.85,58.5,219000,7.10674276541198,7.18380383154295,6.83152467208707,7.15567042644752,1790398.27667977,0.0,1.0
2005-02-17,57.03,58.39,56.86,58.39,121200,6.97586127214191,7.14221531966274,6.95506701620181,7.14221531966274,990850.553121405,0.0,1.0
2005-02-18,54.97,56.79,54.7,56.79,143500,6.72388381780889,6.94650467552059,6.6908576466099,6.94650467552059,1173160.51462807,0.0,1.0
2005-02-22,54.26,54.89,54.13,54.89,196000,6.63703721947081,6.71409828560178,6.62113572963426,6.71409828560178,1602365.58095541,0.0,1.0
2005-02-23,56.945,57.92,54.74,54.74,246300,6.96546414417186,7.08472531794599,6.69575041271345,6.69575041271345,2013584.91116998,0.0,1.0
2005-02-24,57.91,58.0,56.66,56.72,54800,7.0835021264201,7.09451085015309,6.93060318568404,6.93794233483937,448008.335899777,0.0,1.0
2005-02-25,57.96,58.1,57.341,58.0,108300,7.08961808404954,7.10674276541198,7.01390252859704,7.09451085015309,885388.736823829,0.0,1.0
2005-02-28,58.15,59.25,56.791,57.67,131500,7.11285872304142,7.24740979088915,6.94662699467318,7.05414552979877,1075056.49946753,0.0,1.0
2005-03-01,57.85,58.4,56.23,58.4,89600,7.07616297726477,7.14343851118863,6.87800595007084,7.14343851118863,732509.979865329,0.0,1.0
2005-03-02,58.68,59.24,57.0,57.85,118500,7.17768787391351,7.24618659936326,6.97219169756425,7.07616297726477,968777.149710284,0.0,1.0
2005-03-03,59.56,59.93,58.37,59.33,106700,7.2853287281917,7.33058681464957,7.13976893661097,7.25719532309626,872308.201469091,0.0,1.0
2005-03-04,60.27,60.71,59.73,59.96,117100,7.37217532652978,7.42599575366887,7.3061229841318,7.33425638922723,957331.681274888,0.0,1.0
2005-03-07,60.25,60.75,59.84,60.75,50800,7.369728943478,7.43088851977242,7.31957809091657,7.43088851977242,415306.997512932,0.0,1.0
2005-03-08,59.98,60.56,59.52,60.56,41600,7.33670277227901,7.40764788078054,7.28043596208814,7.40764788078054,340093.919223188,0.0,1.0
2005-03-09,60.6,61.36,59.56,59.56,86900,7.4125406468841,7.50550320285162,7.2853287281917,7.2853287281917,710436.576454208,0.0,1.0
2005-03-10,58.05,60.84,57.58,60.6,324900,7.10062680778254,7.44189724350542,7.04313680606578,7.4125406468841,2656166.21047149,0.0,1.0
2005-03-11,57.13,58.53,56.651,58.01,180500,6.9880931874008,7.15934000102518,6.92950231331074,7.09573404167898,1475647.89470638,0.0,1.0
2005-03-14,57.5,57.79,56.79,57.3,118700,7.03335127385867,7.06882382810944,6.94650467552059,7.0088874433409,970412.216629627,0.0,1.0
2005-03-15,59.9,59.9,57.3,57.88,171700,7.3269172400719,7.3269172400719,7.0088874433409,7.07983255184243,1403704.95025532,0.0,1.0
2005-03-16,60.79,60.89,59.35,59.4,151000,7.43578128587598,7.44801320113486,7.25964170614804,7.26575766377748,1234475.5241034,0.0,1.0
2005-03-17,61.0,61.04,60.3,60.47,90000,7.46146830791963,7.46636107402319,7.37584490110744,7.39663915704755,735780.113704014,0.0,1.0
2005-03-18,61.37,61.539,60.32,61.36,97500,7.50672639437751,7.52739833116502,7.37829128415922,7.50550320285162,797095.123179347,0.0,1.0
2005-03-21,61.75,61.77,60.77,61.45,102900,7.55320767236127,7.55565405541305,7.4333349028242,7.51651192658461,841241.930001588,0.0,1.0
2005-03-22,63.38,65.2,61.45,61.8,231200,7.75258789108109,7.97520874879279,7.51651192658461,7.55932362999071,1890137.35875964,0.0,1.0
2005-03-23,63.1,64.11,62.62,63.0,186300,7.71833852835621,7.84188087247095,7.65962533511356,7.70610661309733,1523064.83536731,0.0,1.0
2005-03-24,64.41,65.2,62.87,62.87,103200,7.8785766182476,7.97520874879279,7.69020512326078,7.69020512326078,843694.530380602,0.0,1.0
2005-03-28,65.83,66.15,64.61,65.11,183800,8.05226981492376,8.09141194375219,7.90304044876537,7.96420002505979,1502626.49887553,0.0,1.0
2005-03-29,62.87,66.91,61.6,65.84,189000,7.69020512326078,8.18437449971972,7.53485979947294,8.05349300644965,1545138.23877843,0.0,1.0
2005-03-30,62.32,62.86,61.7,62.85,98300,7.62292958933691,7.68898193173489,7.54709171473183,7.687758740209,803635.390856717,0.0,1.0
2005-03-31,62.67,64.18,60.79,62.73,135000,7.66574129274301,7.85044321315217,7.43578128587598,7.67308044189834,1103670.17055602,0.0,1.0
2005-04-01,61.58,63.69,61.0,62.18,48700,7.53241341642116,7.79050682838363,7.46146830791963,7.60580490797447,398138.794859839,0.0,1.0
2005-04-04,62.37,63.22,61.47,61.98,58600,7.62904554696635,7.73301682666687,7.51895830963639,7.5813410774567,479074.60736728,0.0,1.0
2005-04-05,62.14,62.62,61.51,62.62,82100,7.60091214187092,7.65962533511356,7.52385107573994,7.65962533511356,671194.970389994,0.0,1.0
2005-04-06,63.6,64.01,61.55,62.08,352800,7.77949810465063,7.82964895721206,7.5287438418435,7.59357299271559,2884258.04571973,0.0,1.0
2005-04-07,64.11,64.49,62.27,63.99,77200,7.84188087247095,7.88836215045471,7.61681363170747,7.82720257416028,631135.830866109,0.0,1.0
2005-04-08,62.14,64.2,61.18,64.11,273100,7.60091214187092,7.85288959620394,7.48348575538563,7.84188087247095,2232683.87836184,0.0,1.0
2005-04-11,60.53,61.96,58.85,61.96,211300,7.40397830620288,7.57889469440493,7.19848212985361,7.57889469440493,1727448.20028509,0.0,1.0
2005-04-12,62.56,62.88,59.67,60.5,113100,7.65228618595823,7.69142831478667,7.29878383497647,7.40030873162521,924630.342888044,0.0,1.0
2005-04-13,59.66,62.98,59.26,62.55,97700,7.29756064345058,7.70366023004555,7.24863298241504,7.65106299443234,798730.19009869,0.0,1.0
2005-04-14,57.18,59.67,57.0,59.17,314500,6.99420914503024,7.29878383497647,6.97219169756425,7.23762425868204,2571142.73066569,0.0,1.0
2005-04-15,57.48,57.95,57.07,57.07,201800,7.03090489080689,7.08839489252365,6.98075403824547,6.98075403824547,1649782.52161633,0.0,1.0
2005-04-18,56.78,58.15,56.37,57.34,126800,6.9452814839947,7.11285872304142,6.89513063143327,7.01378020944446,1036632.42686299,0.0,1.0
2005-04-19,60.71,60.85,56.48,57.32,99700,7.42599575366887,7.44312043503131,6.90858573821805,7.01133382639268,815080.859292112,0.0,1.0
2005-04-20,61.63,62.25,60.87,60.87,143100,7.53852937405061,7.61436724865569,7.44556681808308,7.44556681808308,1169890.38078938,0.0,1.0
2005-04-21,56.81,59.94,52.1,59.5,776000,6.94895105857237,7.33181000617546,6.3728278498789,7.27798957903636,6344059.64704793,0.0,1.0
2005-04-22,55.66,59.36,55.5,57.41,211100,6.80828403309519,7.26086489767393,6.78871296868098,7.02234255012567,1725813.13336575,0.0,1.0
2005-04-25,55.79,56.43,55.0,55.5,196300,6.82418552293174,6.90246978058861,6.72755339238655,6.78871296868098,1604818.18133442,0.0,1.0
2005-04-26,56.0,56.4,54.87,54.87,133600,6.8498725449754,6.89880020601094,6.71165190255,6.71165190255,1092224.70212062,0.0,1.0
2005-04-27,55.0,55.92,55.0,55.778,152500,6.72755339238655,6.84008701276829,6.72755339238655,6.82271769310068,1246738.52599847,0.0,1.0
2005-04-28,54.53,55.5,53.52,54.28,181000,6.6700633906698,6.78871296868098,6.54652104655506,6.63948360252259,1479735.56200474,0.0,1.0
2005-04-29,55.0,55.11,54.49,54.52,63000,6.72755339238655,6.74100849917133,6.66517062456624,6.66884019914391,515046.07959281,0.0,1.0
2005-05-02,55.0,55.39,53.14,55.22,132800,6.72755339238655,6.7752578618962,6.5000397685713,6.7544636059561,1085684.43444326,0.0,1.0
2005-05-03,54.92,55.29,54.71,55.26,114800,6.71776786017945,6.76302594663732,6.69208083813579,6.75935637205965,938528.411702452,0.0,1.0
2005-05-04,55.63,55.69,54.635,54.78,148800,6.80461445851753,6.81195360767286,6.68290690169163,6.70064317881701,1216489.78799064,0.0,1.0
2005-05-05,56.0,56.31,55.45,55.9,126000,6.8498725449754,6.88779148227794,6.78259701105154,6.83764062971652,1030092.15918562,0.0,1.0
2005-05-06,58.24,58.45,56.0,56.28,279800,7.12386744677442,7.14955446881808,6.8498725449754,6.88412190770028,2287458.62015981,0.0,1.0
2005-05-09,59.21,59.38,57.83,58.29,77000,7.2425170247856,7.2633112807257,7.07371659421299,7.12998340440386,629500.763946767,0.0,1.0
2005-05-10,57.88,59.12,57.54,58.41,162800,7.07983255184243,7.2315083010526,7.03824403996222,7.14466170271452,1330944.47234459,0.0,1.0
2005-05-11,58.79,59.46,57.41,57.88,118600,7.19114298069828,7.27309681293281,7.02234255012567,7.07983255184243,969594.683169956,0.0,1.0
2005-05-12,28.06,29.34,27.86,29.29,91650,6.86455084328606,7.17768787391351,6.81562318225052,7.16545595865462,374634.707894294,0.0,2.0
2005-05-13,27.4,28.2,26.37,28.2,613800,6.70308956186879,6.89880020601094,6.45111210753576,6.89880020601094,2509010.18773068,0.0,1.0
2005-05-16,27.28,27.54,27.04,27.38,305400,6.67373296524746,6.73733892459366,6.61501977200482,6.69819679576523,1248373.59291781,0.0,1.0
2005-05-17,27.5,27.55,27.0,27.28,158400,6.72755339238655,6.73978530764544,6.60523423979771,6.67373296524746,647486.500059532,0.0,1.0
2005-05-18,28.04,28.5,27.48,27.6,132400,6.85965807718251,6.97219169756425,6.722660626283,6.75201722290432,541207.150302285,0.0,1.0
2005-05-19,26.96,28.05,26.27,28.05,388900,6.5954487075906,6.86210446023429,6.42664827701799,6.86210446023429,1589693.8123305,0.0,1.0
2005-05-20,26.62,27.13,26.25,26.95,277800,6.51227168383019,6.63703721947081,6.42175551091444,6.59300232453882,1135553.97548319,0.0,1.0
2005-05-23,26.83,27.09,25.4,25.68,185600,6.5636457279175,6.6272516872637,6.2138129515134,6.28231167696315,758671.050574805,0.0,1.0
2005-05-24,26.97,27.24,26.53,26.82,89400,6.59789509064238,6.66394743304035,6.49025423636419,6.56119934486572,365437.456472993,0.0,1.0
2005-05-25,26.5,27.08,26.22,26.58,70300,6.48291508720886,6.62480530421192,6.41441636175911,6.50248615162308,287363.011074401,0.0,1.0
2005-05-26,27.28,28.41,26.88,26.9,165300,6.67373296524746,6.95017425009826,6.57587764317639,6.58077040927994,675691.404418186,0.0,1.0
2005-05-27,27.32,27.62,27.12,27.47,60500,6.68351849745457,6.75690998900788,6.63459083641903,6.72021424323122,247303.871550516,0.0,1.0
2005-05-31,27.48,27.82,27.02,27.73,212600,6.722660626283,6.80583765004342,6.61012700590126,6.78382020257742,869038.067630407,0.0,1.0
2005-06-01,27.42,28.0,27.02,27.48,157200,6.70798232797234,6.8498725449754,6.61012700590126,6.722660626283,642581.299301505,0.0,1.0
2005-06-02,27.2,27.65,26.62,27.46,165300,6.65416190083325,6.76424913816321,6.51227168383019,6.71776786017945,675691.404418185,0.0,1.0
2005-06-03,27.52,28.4,27.04,27.16,200600,6.73244615849011,6.94772786704648,6.61501977200482,6.64437636862614,819986.060050139,0.0,1.0
2005-06-06,27.2,27.87,26.86,27.65,230400,6.65416190083325,6.8180695653023,6.57098487707283,6.76424913816321,941798.545541137,0.0,1.0
2005-06-07,27.3,27.88,26.81,27.27,196100,6.67862573135102,6.82051594835408,6.55875296181395,6.67128658219569,801591.557207539,0.0,1.0
2005-06-08,26.35,27.23,26.11,27.23,251900,6.44621934143221,6.66150104998858,6.38750614818956,6.66150104998858,1029683.39245578,0.0,1.0
2005-06-09,25.73,26.42,25.63,26.42,167600,6.29454359222204,6.46334402279465,6.27007976170427,6.46334402279465,685093.039204403,0.0,1.0
2005-06-10,24.23,25.899,23.5,25.61,1040600,5.9275861344555,6.33588746579707,5.74900017167578,6.26518699560071,4253626.59066887,0.0,1.0
2005-06-13,25.8,26.39,24.13,24.13,795500,6.31166827358448,6.45600487363932,5.90312230393773,5.90312230393773,3251739.3358419,0.0,1.0
2005-06-14,25.74,26.28,25.26,25.74,350900,6.29698997527381,6.42909466006977,6.17956358878852,6.29698997527381,1434362.45499299,0.0,1.0
2005-06-15,26.28,26.9,25.8,25.8,242800,6.42909466006977,6.58077040927994,6.31166827358448,6.31166827358448,992485.620040747,0.0,1.0
2005-06-16,27.05,27.09,26.17,26.48,173700,6.61746615505659,6.6272516872637,6.40218444650022,6.47802232110531,710027.809724373,0.0,1.0
2005-06-17,27.63,27.7,27.05,27.12,268100,6.75935637205965,6.77648105342209,6.61746615505659,6.63459083641903,1095903.60268915,0.0,1.0
2005-06-20,26.69,27.75,26.47,27.56,253300,6.52939636519262,6.78871296868098,6.47557593805353,6.74223169069722,1035406.12667348,0.0,1.0
2005-06-21,25.93,26.89,25.79,26.69,234500,6.34347125325758,6.57832402622816,6.3092218905327,6.52939636519262,958557.981464394,0.0,1.0
2005-06-22,25.72,26.49,25.4,26.12,279500,6.29209720917026,6.48046870415708,6.2138129515134,6.38995253124134,1142503.0098904,0.0,1.0
2005-06-23,24.5,25.61,24.41,25.61,315700,5.99363847685348,6.26518699560071,5.97162102938748,6.26518699560071,1290476.56609087,0.0,1.0
2005-06-24,24.44,24.95,24.16,24.53,433100,5.97896017854282,6.10372571418344,5.91046145309306,6.00097762600881,1770368.70691782,0.0,1.0
2005-06-27,24.54,24.58,24.09,24.43,267800,6.00342400906058,6.01320954126769,5.89333677173062,5.97651379549104,1094677.30249964,0.0,1.0
2005-06-28,25.34,25.83,24.75,24.76,150400,6.19913465320274,6.31900742273981,6.0547980531479,6.05724443619968,614785.161672687,0.0,1.0
2005-06-29,25.46,25.84,24.99,25.38,173200,6.22849124982406,6.32145380579158,6.11351124639055,6.20892018540985,707983.976075195,0.0,1.0
2005-06-30,25.05,25.87,24.97,25.53,115300,6.12818954470121,6.32879295494692,6.10861848028699,6.2456159311865,471308.039500404,0.0,1.0
2005-07-01,25.8,26.11,25.1,25.12,161100,6.31166827358448,6.38750614818956,6.14042145996009,6.14531422606365,658523.201765092,0.0,1.0
2005-07-05,25.38,25.64,24.75,25.54,198300,6.20892018540985,6.27252614475605,6.0547980531479,6.24806231423828,810584.425263921,0.0,1.0
2005-07-06,25.18,26.27,25.02,25.1,152800,6.15999252437431,6.42664827701799,6.12085039554588,6.14042145996009,624595.56318874,0.0,1.0
2005-07-07,25.5,25.95,24.57,25.0,137500,6.23827678203117,6.34836401936113,6.01076315821591,6.11595762944232,562054.253523899,0.0,1.0
2005-07-08,26.21,26.68,25.46,25.5,159200,6.41196997870733,6.52694998214085,6.22849124982406,6.23827678203117,650756.633898216,0.0,1.0
2005-07-11,27.1,27.24,26.18,26.25,211600,6.62969807031548,6.66394743304035,6.404630829552,6.42175551091444,864950.400332051,0.0,1.0
2005-07-12,26.18,26.99,26.11,26.83,234100,6.404630829552,6.60278785674593,6.38750614818956,6.5636457279175,956922.914545053,0.0,1.0
2005-07-13,26.01,26.35,25.79,26.2,166300,6.36304231767179,6.44621934143221,6.3092218905327,6.40952359565555,679779.071716542,0.0,1.0
2005-07-14,26.0,26.27,25.83,26.25,200500,6.36059593462002,6.42664827701799,6.31900742273981,6.42175551091444,819577.293320303,0.0,1.0
2005-07-15,25.71,26.0,25.41,25.58,97500,6.28965082611848,6.36059593462002,6.21625933456518,6.25784784644538,398547.561589674,0.0,1.0
2005-07-18,25.08,25.95,24.64,25.95,174200,6.13552869385654,6.34836401936113,6.02788783957835,6.34836401936113,712071.64337355,0.0,1.0
2005-07-19,25.09,25.37,24.59,25.02,106400,6.13797507690832,6.20647380235807,6.01565592431947,6.12085039554588,434927.800545039,0.0,1.0
2005-07-20,26.22,26.22,24.54,24.96,237300,6.41441636175911,6.41441636175911,6.00342400906058,6.10617209723522,970003.44989979,0.0,1.0
2005-07-21,31.42,31.94,27.33,27.33,977700,7.68653554868311,7.81374746737551,6.68596488050635,6.68596488050635,3996512.3176023,0.0,1.0
2005-07-22,31.24,31.85,31.06,31.34,254400,7.64250065375113,7.79173001990952,7.59846575881914,7.6669644842689,1039902.56070167,0.0,1.0
2005-07-25,29.84,31.23,28.9,31.23,413700,7.30000702650236,7.64005427069935,7.07004701963532,7.64005427069935,1691067.96132972,0.0,1.0
2005-07-26,30.0,30.4,29.79,29.84,215200,7.33914915533079,7.43700447740186,7.28777511124347,7.30000702650236,879666.002606131,0.0,1.0
2005-07-27,30.4,30.56,29.98,30.0,216000,7.43700447740186,7.47614660623029,7.33425638922723,7.33914915533079,882936.136444816,0.0,1.0
2005-07-28,31.25,31.34,30.29,30.32,163000,7.6449470368029,7.6669644842689,7.41009426383232,7.41743341298765,666289.769631968,0.0,1.0
2005-07-29,30.98,31.27,30.55,30.76,163700,7.57889469440493,7.64983980290646,7.47370022317852,7.52507426726583,669151.136740816,0.0,1.0
2005-08-01,31.36,31.46,30.55,31.06,112700,7.67185725037245,7.69632108089022,7.47370022317852,7.59846575881914,460680.104524679,0.0,1.0
2005-08-02,30.96,31.51,30.78,31.25,126000,7.57400192830137,7.7085529961491,7.52996703336939,7.6449470368029,515046.079592809,0.0,1.0
2005-08-03,30.46,31.0,30.46,31.0,105600,7.45168277571253,7.58378746050848,7.45168277571253,7.58378746050848,431657.666706354,0.0,1.0
2005-08-04,29.66,30.49,29.56,30.38,169800,7.25597213157037,7.45902192486786,7.2315083010526,7.43211171129831,694085.907260786,0.0,1.0
2005-08-05,29.18,30.19,29.08,29.61,181900,7.13854574508508,7.38563043331455,7.11408191456731,7.24374021631149,743546.681570889,0.0,1.0
2005-08-08,30.07,30.75,29.16,29.42,305100,7.35627383669323,7.52262788421406,7.13365297898152,7.19725893832773,1247147.2927283,0.0,1.0
2005-08-09,29.75,30.3,29.09,30.19,279300,7.27798957903636,7.4125406468841,7.11652829761909,7.38563043331455,1141685.47643073,0.0,1.0
2005-08-10,29.96,30.49,29.63,29.89,129000,7.32936362312368,7.45902192486786,7.24863298241504,7.31223894176124,527309.081487876,0.0,1.0
2005-08-11,30.6,30.74,29.75,29.91,79200,7.4859321384374,7.52018150116228,7.27798957903636,7.3171317078648,323743.250029766,0.0,1.0
2005-08-12,30.45,30.72,29.87,30.5,112900,7.44923639266075,7.51528873505873,7.30734617565769,7.46146830791963,461497.63798435,0.0,1.0
2005-08-15,30.4,30.45,30.0,30.39,173900,7.43700447740186,7.44923639266075,7.33914915533079,7.43455809435009,710845.343184044,0.0,1.0
2005-08-16,30.75,30.75,29.93,30.31,213200,7.52262788421406,7.52262788421406,7.32202447396835,7.41498702993587,871490.66800942,0.0,1.0
2005-08-17,31.01,31.4,30.26,30.77,122400,7.58623384356026,7.68164278257956,7.40275511467699,7.52752065031761,500330.477318729,0.0,1.0
2005-08-18,31.04,31.16,30.75,31.0,153700,7.59357299271559,7.62292958933691,7.52262788421406,7.58378746050848,628274.46375726,0.0,1.0
2005-08-19,31.54,31.61,30.9,30.94,110200,7.71589214530443,7.73301682666687,7.55932362999071,7.56910916219782,450460.936278791,0.0,1.0
2005-08-22,31.52,31.73,31.26,31.62,77000,7.71099937920088,7.7623734232882,7.64739341985468,7.73546320971865,314750.381973383,0.0,1.0
2005-08-23,32.41,33.21,31.69,32.0,142100,7.92872747080903,8.12443811495118,7.75258789108109,7.82842576568617,580857.523096335,0.0,1.0
2005-08-24,32.45,32.75,32.05,32.37,132900,7.93851300301614,8.01190449456944,7.84065768094506,7.91894193860192,543250.983951463,0.0,1.0
2005-08-25,31.46,32.96,30.82,32.5,308600,7.69632108089022,8.06327853865676,7.53975256557649,7.95074491827502,1261454.12827255,0.0,1.0
2005-08-26,31.25,31.5,30.99,31.48,91400,7.6449470368029,7.70610661309733,7.5813410774567,7.70121384699377,373612.791069705,0.0,1.0
2005-08-29,31.46,31.5,30.73,31.15,123100,7.69632108089022,7.70610661309733,7.5177351181105,7.62048320628513,503191.844427578,0.0,1.0
2005-08-30,31.18,31.5,30.86,31.41,66900,7.62782235544046,7.70610661309733,7.5495380977836,7.68408916563133,273464.942259992,0.0,1.0
2005-08-31,32.25,32.51,31.0,31.21,119400,7.8895853419806,7.9531913013268,7.58378746050848,7.6351615045958,488067.475423662,0.0,1.0
2005-09-01,33.17,33.4,32.28,32.28,108000,8.11465258274407,8.17091939293494,7.89692449113593,7.89692449113593,441468.068222408,0.0,1.0
2005-09-02,32.94,33.98,32.81,33.49,79400,8.0583857725532,8.312809609938,8.0265827928801,8.19293684040094,324560.783489437,0.0,1.0
2005-09-06,33.07,33.48,32.84,33.24,119400,8.0901887522263,8.19049045734916,8.03392194203544,8.13177726410651,488067.475423662,0.0,1.0
2005-09-07,33.3,33.64,32.45,32.87,95900,8.14645556241717,8.22963258617759,7.93851300301614,8.04126109119077,392007.293912305,0.0,1.0
2005-09-08,33.25,33.25,32.86,33.25,120900,8.13422364715829,8.13422364715829,8.03881470813899,8.13422364715829,494198.976371196,0.0,1.0
2005-09-09,33.55,33.6,32.96,33.23,56800,8.2076151387116,8.21984705397048,8.06327853865676,8.12933088105473,232179.5025466,0.0,1.0
2005-09-12,33.96,34.29,33.35,33.5,135400,8.30791684383445,8.38864748454309,8.15868747767606,8.19538322345271,553470.152197352,0.0,1.0
2005-09-13,33.6,33.93,33.38,33.76,66400,8.21984705397048,8.30057769467912,8.16602662683139,8.25898918279891,271421.108610814,0.0,1.0
2005-09-14,33.97,34.63,33.55,33.6,147600,8.31036322688623,8.47182450830351,8.2076151387116,8.21984705397048,603339.693237291,0.0,1.0
2005-09-15,34.51,34.65,33.82,33.98,100200,8.44246791168218,8.47671727440706,8.27366748110957,8.312809609938,409584.263295234,0.0,1.0
2005-09-16,34.95,35.07,34.63,34.72,135900,8.55010876596037,8.57946536258169,8.47182450830351,8.4938419557695,555513.98584653,0.0,1.0
2005-09-19,35.86,36.18,35.0,35.0,283200,8.77272962367207,8.85101388132893,8.56234068121925,8.56234068121925,1157627.37889431,0.0,1.0
2005-09-20,35.52,36.3,35.28,35.93,196200,8.68955259991165,8.88037047795025,8.63083940666901,8.78985430503451,802000.323937375,0.0,1.0
2005-09-21,34.1,35.34,34.01,35.34,94700,8.34216620655933,8.64551770497967,8.32014875909334,8.64551770497967,387102.093154278,0.0,1.0
2005-09-22,33.78,34.89,33.75,34.22,167400,8.26388194890247,8.53543046764971,8.25654279974714,8.37152280318065,684275.505744732,0.0,1.0
2005-09-23,33.89,34.06,33.23,34.02,79000,8.29079216247201,8.33238067435222,8.12933088105473,8.32259514214511,322925.716570095,0.0,1.0
2005-09-26,34.68,35.06,33.76,34.09,65000,8.48405642356239,8.57701897952991,8.25898918279891,8.33971982350755,265698.374393116,0.0,1.0
2005-09-27,35.06,35.25,34.04,34.61,53000,8.57701897952991,8.62350025751367,8.32748790824867,8.46693174219995,216646.366812848,0.0,1.0
2005-09-28,35.26,35.48,34.69,35.15,63800,8.62594664056545,8.67976706770454,8.48650280661417,8.59903642699591,260793.173635089,0.0,1.0
2005-09-29,36.93,36.93,34.81,35.42,81700,9.0344926102122,9.0344926102122,8.51585940323549,8.66508876939388,333962.418275655,0.0,1.0
2005-09-30,36.71,37.24,36.0,36.8,92800,8.98067218307311,9.11033048481728,8.80697898639694,9.0026896305391,379335.525287402,0.0,1.0
2005-10-03,34.21,35.41,33.01,35.41,457900,8.36907642012887,8.6626423863421,8.07551045391564,8.6626423863421,1871742.85591704,0.0,1.0
2005-10-04,34.54,35.25,34.0,34.4,189900,8.44980706083751,8.62350025751367,8.31770237604156,8.41555769811264,776248.019957734,0.0,1.0
2005-10-05,33.41,34.48,33.19,34.4,133100,8.17336577598672,8.43512876252685,8.11954534884763,8.41555769811264,544068.517411134,0.0,1.0
2005-10-06,32.96,34.37,32.39,33.42,98000,8.06327853865676,8.4082185489573,7.92383470470547,8.1758121590385,400591.395238852,0.0,1.0
2005-10-07,34.04,34.78,33.06,33.06,111100,8.32748790824867,8.50852025408016,8.08774236917453,8.08774236917453,454139.83684731,0.0,1.0
2005-10-10,34.15,34.53,33.74,33.87,54800,8.35439812181821,8.44736067778574,8.25409641669536,8.28589939636846,224004.167949889,0.0,1.0
2005-10-11,34.82,35.33,34.25,34.25,160800,8.51830578628727,8.64307132192789,8.37886195233598,8.37886195233598,657296.901575585,0.0,1.0
2005-10-12,35.0,36.56,34.88,36.56,789400,8.56234068121925,8.94397643729645,8.53298408459793,8.94397643729645,3226804.56532193,0.0,1.0
2005-10-13,35.02,35.25,34.0,34.89,206300,8.56723344732281,8.62350025751367,8.31770237604156,8.53543046764971,843285.763650766,0.0,1.0
2005-10-14,34.28,35.31,34.1,35.25,2286700,8.38620110149131,8.63817855582434,8.34216620655933,8.62350025751367,9347268.81114982,0.0,1.0
2005-10-17,34.26,34.39,33.84,34.23,179700,8.38130833538776,8.41311131506086,8.27856024721313,8.37396918623243,734553.813514506,0.0,1.0
2005-10-18,34.05,34.52,33.69,33.9,228600,8.32993429130044,8.44491429473396,8.24186450143647,8.29323854552379,934440.744404097,0.0,1.0
2005-10-19,35.0,35.1,33.12,34.12,260300,8.56234068121925,8.58680451173702,8.10242066748519,8.34705897266288,1064019.79776197,0.0,1.0
2005-10-20,32.82,34.2,32.25,34.2,627100,8.02902917593188,8.3666300370771,7.8895853419806,8.3666300370771,2563376.16279882,0.0,1.0
2005-10-21,33.81,34.07,32.75,32.75,262000,8.2712210980578,8.334827057404,8.01190449456944,8.01190449456944,1070968.83216917,0.0,1.0
2005-10-24,34.52,34.53,33.59,33.64,227500,8.44491429473396,8.44736067778574,8.21740067091871,8.22963258617759,929944.310375906,0.0,1.0
2005-10-25,35.1,35.15,34.36,34.4,209500,8.58680451173702,8.59903642699591,8.40577216590553,8.41555769811264,856366.299005505,0.0,1.0
2005-10-26,34.93,35.5,34.5,34.81,150700,8.54521599985681,8.6846598338081,8.44002152863041,8.51585940323549,616011.461862194,0.0,1.0
2005-10-27,34.19,35.06,34.08,34.81,167000,8.36418365402532,8.57701897952991,8.33727344045577,8.51585940323549,682640.43882539,0.0,1.0
2005-10-28,34.93,35.45,34.59,34.6,192900,8.54521599985681,8.67242791854921,8.4620389760964,8.46448535914817,788511.021852801,0.0,1.0
2005-10-31,36.37,36.49,34.97,35.02,216600,8.89749515931269,8.92685175593402,8.55500153206392,8.56723344732281,885388.736823829,0.0,1.0
2005-11-01,36.33,36.87,36.06,36.17,110700,8.88770962710558,9.01981431190154,8.82165728470761,8.84856749827715,452504.769927968,0.0,1.0
2005-11-02,38.06,38.29,36.09,36.28,165100,9.31093389506299,9.36720070525386,8.82899643386294,8.8754777118467,674873.870958515,0.0,1.0
2005-11-03,37.35,38.11,37.22,38.1,126900,9.13724069838683,9.32316581032188,9.10543771871373,9.3207194272701,518724.980161329,0.0,1.0
2005-11-04,36.36,37.5,35.81,37.5,164000,8.89504877626091,9.17393644416348,8.76049770841318,9.17393644416348,670377.436930324,0.0,1.0
2005-11-07,38.19,38.25,36.43,36.52,174000,9.34273687473609,9.35741517304675,8.91217345762335,8.93419090508934,711254.10991388,0.0,1.0
2005-11-08,38.25,38.75,37.79,38.15,190600,9.35741517304675,9.4797343256356,9.24488155266502,9.33295134252898,779109.387066583,0.0,1.0
2005-11-09,38.55,38.7,37.47,38.34,325100,9.43080666460006,9.46750241037672,9.16659729500815,9.37943262051275,1328900.63869542,0.0,1.0
2005-11-10,40.08,40.14,37.96,38.76,385300,9.80510327152193,9.81978156983259,9.28647006454522,9.48218070868738,1574978.21005642,0.0,1.0
2005-11-11,40.13,40.43,39.45,40.05,279000,9.81733518678082,9.89072667833412,9.65098113925999,9.7977641223666,1140459.17624122,0.0,1.0
2005-11-14,39.06,40.45,38.9,40.45,289600,9.55557220024069,9.89561944443768,9.51643007141225,9.89561944443768,1183788.44960379,0.0,1.0
2005-11-15,37.92,39.16,37.79,39.08,152700,9.27668453233811,9.58003603075845,9.24488155266502,9.56046496634424,624186.796458905,0.0,1.0
2005-11-16,38.65,39.0,37.68,37.9,162600,9.45527049511783,9.54089390193002,9.21797133909547,9.27179176623456,664654.702712625,0.0,1.0
2005-11-17,39.51,39.61,38.39,39.0,312100,9.66565943757065,9.69012326808842,9.39166453577163,9.54089390193002,1275760.96381679,0.0,1.0
2005-11-18,40.59,40.59,39.42,39.82,167800,9.92986880716256,9.92986880716256,9.64364199010465,9.74149731217573,685910.572664074,0.0,1.0
2005-11-21,40.2,40.6,39.5,40.59,221800,9.83445986814326,9.93231519021433,9.66321305451887,9.92986880716256,906644.606775278,0.0,1.0
2005-11-22,40.35,40.93,39.27,40.0,204700,9.87115561391991,10.013045830923,9.606946244328,9.78553220710772,836745.495973397,0.0,1.0
2005-11-23,40.24,40.6,39.66,40.6,129500,9.84424540035036,9.93231519021433,9.7023551833473,9.93231519021433,529352.915137054,0.0,1.0
2005-11-25,40.27,40.6,40.22,40.45,19400,9.85158454950569,9.93231519021433,9.83935263424681,9.89561944443768,79300.7455880992,0.0,1.0
2005-11-28,39.68,40.63,39.25,40.63,264000,9.70724794945085,9.93965433936966,9.60205347822445,9.93965433936966,1079144.16676589,0.0,1.0
2005-11-29,40.6,40.65,39.59,39.59,200400,9.93231519021433,9.94454710547322,9.68523050198486,9.68523050198486,819168.526590468,0.0,1.0
2005-11-30,40.55,40.8,40.261,40.78,233500,9.92008327495545,9.98124285124987,9.8493828047591,9.97635008514632,954470.314166039,0.0,1.0
2005-12-01,40.45,41.0,40.28,40.97,179200,9.89561944443768,10.0301705122854,9.85403093255747,10.0228313631301,732509.979865329,0.0,1.0
2005-12-02,40.92,40.98,39.7,40.65,72600,10.0105994478712,10.0252777461819,9.71214071555441,9.94454710547322,296764.645860619,0.0,1.0
2005-12-05,40.25,40.73,39.15,40.73,155100,9.84669178340214,9.96411816988743,9.57758964770668,9.96411816988743,633997.197974958,0.0,1.0
2005-12-06,40.34,41.11,40.18,40.6,142100,9.86870923086813,10.057080725855,9.8295671020397,9.93231519021433,580857.523096335,0.0,1.0
2005-12-07,39.63,40.05,39.15,40.05,80800,9.69501603419197,9.7977641223666,9.57758964770668,9.7977641223666,330283.517707135,0.0,1.0
2005-12-08,38.17,39.75,37.9,39.75,237000,9.33784410863254,9.72437263081329,9.27179176623456,9.72437263081329,968777.149710284,0.0,1.0
2005-12-09,38.0,38.5,37.68,38.4,105100,9.29625559675233,9.41857474934118,9.21797133909547,9.39411091882341,429613.833057177,0.0,1.0
2005-12-12,37.69,38.9,37.23,38.19,126700,9.22041772214724,9.51643007141225,9.10788410176551,9.34273687473609,517907.446701659,0.0,1.0
2005-12-13,35.95,37.7,35.896,37.7,324200,8.79474707113806,9.22286410519902,8.78153660265846,9.22286410519902,1325221.7381269,0.0,1.0
2005-12-14,35.98,36.8,35.54,35.86,185300,8.80208622029339,9.0026896305391,8.69444536601521,8.77272962367207,757444.750385298,0.0,1.0
2005-12-15,35.91,36.15,34.79,36.06,242200,8.78496153893095,8.8436747321736,8.51096663713194,8.82165728470761,990033.019661734,0.0,1.0
2005-12-16,34.99,36.33,34.67,35.76,482200,8.55989429816747,8.88770962710558,8.48161004051061,8.7482657931543,1971073.17126709,0.0,1.0
2005-12-19,33.97,35.48,33.88,34.99,196700,8.31036322688623,8.67976706770454,8.28834577942024,8.55989429816747,804044.157586552,0.0,1.0
2005-12-20,33.83,34.5,33.74,34.0,174300,8.27611386416135,8.44002152863041,8.25409641669536,8.31770237604156,712480.410103386,0.0,1.0
2005-12-21,34.79,35.2,33.75,33.75,253300,8.51096663713194,8.61126834225479,8.25654279974714,8.25654279974714,1035406.12667348,0.0,1.0
2005-12-22,34.97,35.31,34.501,35.0,142000,8.55500153206392,8.63817855582434,8.44026616693558,8.56234068121925,580448.756366499,0.0,1.0
2005-12-23,35.71,35.942,35.0,35.0,179400,8.73603387789541,8.79278996469664,8.56234068121925,8.56234068121925,733327.513325,0.0,1.0
2005-12-27,35.1,35.95,34.28,35.9,159000,8.58680451173702,8.79474707113806,8.38620110149131,8.78251515587917,649939.100438545,0.0,1.0
2005-12-28,35.65,35.93,34.93,34.93,107200,8.72135557958475,8.78985430503451,8.54521599985681,8.54521599985681,438197.934383723,0.0,1.0
2005-12-29,36.1,36.58,34.9,35.4,119600,8.83144281691471,8.94886920340001,8.53787685070148,8.66019600329033,488885.008883334,0.0,1.0
2005-12-30,35.35,36.37,35.14,36.0,105200,8.64796408803145,8.89749515931269,8.59659004394413,8.80697898639694,430022.599787012,0.0,1.0
2006-01-03,36.02,36.68,34.6301,35.25,197300,8.8118717525005,8.97333303391778,8.47184897213402,8.62350025751367,806496.757965566,0.0,1.0
2006-01-04,35.82,36.78,35.66,36.02,221600,8.76294409146496,8.99779686443554,8.72380196263653,8.8118717525005,905827.073315608,0.0,1.0
2006-01-05,35.61,35.72,34.94,35.54,148700,8.71157004737764,8.73848026094719,8.54766238290859,8.69444536601521,607836.127265482,0.0,1.0
2006-01-06,36.21,36.37,35.49,35.7,180500,8.85835303048426,8.89749515931269,8.68221345075632,8.73358749484364,737823.947353191,0.0,1.0
2006-01-09,36.58,37.24,35.94,35.94,143300,8.94886920340001,9.11033048481728,8.79230068808628,8.79230068808628,585762.723854361,0.0,1.0
2006-01-10,36.51,36.87,35.7,36.25,113400,8.93174452203757,9.01981431190154,8.73358749484364,8.86813856269137,463541.471633528,0.0,1.0
2006-01-11,35.83,36.73,35.46,36.38,100800,8.76539047451674,8.98556494917666,8.67487430160099,8.89994154236447,412036.863674247,0.0,1.0
2006-01-12,35.18,35.75,34.96,35.5,105900,8.60637557615124,8.74581941010252,8.55255514901214,8.6846598338081,432883.966895861,0.0,1.0
2006-01-13,35.78,35.96,35.21,35.31,179500,8.75315855925785,8.79719345418984,8.61371472530657,8.63817855582434,733736.280054836,0.0,1.0
2006-01-17,35.23,35.51,34.82,35.5,93300,8.61860749141012,8.68710621685987,8.51830578628727,8.6846598338081,381379.35893658,0.0,1.0
2006-01-18,34.85,35.2,34.58,35.0,179700,8.5256449354426,8.61126834225479,8.45959259304462,8.56234068121925,734553.813514506,0.0,1.0
2006-01-19,35.66,35.75,34.76,35.12,146200,8.72380196263653,8.74581941010252,8.5036274879766,8.59169727784057,597616.959019593,0.0,1.0
2006-01-20,36.9,37.27,35.83,35.83,266000,9.02715346105687,9.11766963397262,8.76539047451674,8.76539047451674,1087319.5013626,0.0,1.0
2006-01-23,39.28,39.74,38.28,38.28,292200,9.60939262737978,9.72192624776152,9.36475432220209,9.36475432220209,1194416.38457951,0.0,1.0
2006-01-24,40.34,40.39,38.66,39.38,163900,9.86870923086813,9.88094114612702,9.45771687816961,9.63385645789755,669968.670200488,0.0,1.0
2006-01-25,41.44,41.62,40.17,40.34,227900,10.1378113665636,10.1818462614956,9.82712071898792,9.86870923086813,931579.377295247,0.0,1.0
2006-01-26,43.9,43.91,41.12,41.46,286000,10.7396215973007,10.7420679803525,10.0595271089067,10.1427041326671,1169072.84732971,0.0,1.0
2006-01-27,42.98,43.99,42.21,43.95,119000,10.5145543565372,10.7616390447667,10.3261828615504,10.7518535125596,486432.408504322,0.0,1.0
2006-01-30,42.2,43.49,42.07,43.2,222500,10.3237364784986,10.6393198921779,10.2919334988255,10.5683747836763,909505.973884131,0.0,1.0
2006-01-31,42.35,42.55,41.65,42.03,453900,10.3604322242753,10.4093598853108,10.1891854106509,10.2821479666184,1855392.18672362,0.0,1.0
2006-02-01,41.31,42.03,41.28,42.03,193500,10.1060083868905,10.2821479666184,10.0986692377352,10.2821479666184,790963.622231814,0.0,1.0
2006-02-02,41.45,42.61,41.3,42.5,329500,10.1402577496154,10.4240381836215,10.1035620038387,10.3971279700519,1346886.37480818,0.0,1.0
2006-02-03,41.63,41.88,41.0,41.37,383500,10.1842926445474,10.2454522208418,10.0301705122854,10.1206866852012,1567620.40891938,0.0,1.0
2006-02-06,42.62,43.03,41.5,41.5,223400,10.4264845666733,10.5267862717961,10.1524896648743,10.1524896648743,913184.874452645,0.0,1.0
2006-02-07,42.96,43.77,42.46,42.75,280400,10.5096615904337,10.7078186176276,10.3873424378448,10.4582875463464,1146181.91045892,0.0,1.0
2006-02-08,43.99,46.04,43.1,43.62,408600,10.7616390447667,11.263147570381,10.5439109531586,10.671122871851,1670220.85810811,0.0,1.0
2006-02-09,44.77,45.84,44.01,44.24,232400,10.9524569228053,11.2142199093454,10.7665318108703,10.8227986210611,949973.880137849,0.0,1.0
2006-02-10,43.02,44.5,41.83,44.3,466700,10.5243398887443,10.8864045804073,10.2332203055829,10.8374769193718,1907714.32814258,0.0,1.0
2006-02-13,43.07,43.51,42.25,42.78,279900,10.5365718040032,10.6442126582814,10.3359683937575,10.4656266955017,1144138.07680974,0.0,1.0
2006-02-14,43.78,44.49,42.89,43.3,293600,10.7102650006794,10.8839581973556,10.4925369090712,10.5928386141941,1200139.11879721,0.0,1.0
2006-02-15,43.24,43.97,42.66,43.73,379400,10.5781603158834,10.7567462786632,10.4362700988804,10.6980330854205,1550860.97299613,0.0,1.0
2006-02-16,44.85,44.95,43.53,43.69,217200,10.9720279872195,10.9964918177373,10.649105424385,10.6882475532134,887841.337202845,0.0,1.0
2006-02-17,44.9,44.98,44.45,44.96,200000,10.9842599024784,11.0038309668926,10.8741726651484,10.9989382007891,817533.459671127,0.0,1.0
2006-02-21,44.57,45.09,44.45,45.05,238100,10.9035292617698,11.0307411804622,10.8741726651484,11.0209556482551,973273.583738473,0.0,1.0
2006-02-22,43.86,44.84,43.57,44.71,255000,10.7298360650936,10.9695816041678,10.6588909565921,10.9377786244946,1042355.16108069,0.0,1.0
2006-02-23,43.28,43.97,43.13,43.97,249100,10.5879458480905,10.7567462786632,10.5512501023139,10.7567462786632,1018237.92402039,0.0,1.0
2006-02-24,42.71,43.24,42.41,43.1,288300,10.4485020141393,10.5781603158834,10.375110522586,10.5439109531586,1178474.48211592,0.0,1.0
2006-02-27,42.78,43.22,42.57,42.71,252600,10.4656266955017,10.5732675497799,10.4142526514144,10.4485020141393,1032544.75956463,0.0,1.0
2006-02-28,41.7,42.86,41.29,42.83,282300,10.2014173259098,10.4851977599159,10.1011156207869,10.4778586107606,1153948.47832579,0.0,1.0
2006-03-01,42.12,43.45,41.65,42.07,226900,10.3041654140844,10.6295343599708,10.1891854106509,10.2919334988255,927491.709996895,0.0,1.0
2006-03-02,41.75,42.25,41.53,42.14,197600,10.2136492411687,10.3359683937575,10.1598288140296,10.309058180188,807723.058155071,0.0,1.0
2006-03-03,41.66,42.18,41.58,41.6,302100,10.1916317937027,10.3188437123951,10.1720607292885,10.176953495392,1234884.29083323,0.0,1.0
2006-03-06,41.29,42.16,40.71,41.83,193800,10.1011156207869,10.3139509462915,9.95922540378388,10.2332203055829,792189.922421324,0.0,1.0
2006-03-07,41.44,41.75,40.92,41.24,173100,10.1378113665636,10.2136492411687,10.0105994478712,10.0888837055281,707575.209345359,0.0,1.0
2006-03-08,40.79,41.48,40.581,41.26,121200,9.97879646819809,10.1475968987707,9.92766706241596,10.0937764716316,495425.276560703,0.0,1.0
2006-03-09,41.61,42.0,40.77,40.77,132700,10.1793998784438,10.2748088174631,9.97390370209454,9.97390370209454,542433.450491792,0.0,1.0
2006-03-10,42.73,43.03,41.2,41.45,125400,10.4533947802428,10.5267862717961,10.0790981733209,10.1402577496154,512593.479213797,0.0,1.0
2006-03-13,42.53,43.25,42.42,43.0,123400,10.4044671192073,10.5806066989352,10.3775569056377,10.5194471226408,504418.144617084,0.0,1.0
2006-03-14,43.45,43.49,42.3,42.51,93500,10.6295343599708,10.6393198921779,10.3482003090164,10.3995743531037,382196.89239625,0.0,1.0
2006-03-15,44.57,44.78,43.7191,43.73,150200,10.9035292617698,10.9549033058571,10.6953665278941,10.6980330854205,613967.628213014,0.0,1.0
2006-03-16,44.06,45.21,43.99,44.75,105000,10.7787637261291,11.0600977770835,10.7616390447667,10.9475641567018,429205.066327343,0.0,1.0
2006-03-17,44.16,44.35,43.93,44.28,201400,10.8032275566469,10.8497088346307,10.746960746456,10.8325841532682,823256.193888825,0.0,1.0
2006-03-20,44.43,45.0,44.0,44.2,95600,10.8692798990449,11.0087237329962,10.7640854278185,10.813013088854,390780.993722798,0.0,1.0
2006-03-21,43.95,44.81,43.86,44.5,144700,10.7518535125596,10.9622424550124,10.7298360650936,10.8864045804073,591485.45807206,0.0,1.0
2006-03-22,45.62,46.0,43.81,43.83,117700,11.1603994822063,11.2533620381739,10.7176041498347,10.7224969159383,481118.44101646,0.0,1.0
2006-03-23,44.97,45.5,44.09,45.31,199600,11.0013845838408,11.131042885585,10.7861028752845,11.0845616076013,815898.392751787,0.0,1.0
2006-03-24,45.83,45.98,44.86,45.0,84700,11.2117735262937,11.2484692720703,10.9744743702713,11.0087237329962,346225.420170721,0.0,1.0
2006-03-27,45.33,45.98,44.98,45.98,111900,11.0894543737048,11.2484692720703,11.0038309668926,11.2484692720703,457409.970685996,0.0,1.0
2006-03-28,45.57,46.25,44.88,45.2,131000,11.1481675669475,11.3145216144683,10.9793671363749,11.0576513940317,535484.416084586,0.0,1.0
2006-03-29,45.67,46.45,45.16,45.53,113000,11.1726313974652,11.3634492755038,11.0478658618246,11.1383820347404,461906.404714188,0.0,1.0
2006-03-30,44.83,46.11,44.61,45.95,113200,10.967135221116,11.2802722517434,10.9133147939769,11.241130122915,462723.938173856,0.0,1.0
2006-03-31,45.58,45.72,44.83,44.83,86700,11.1506139499992,11.1848633127241,10.967135221116,10.967135221116,354400.754767434,0.0,1.0
2006-04-03,45.28,46.65,45.07,45.53,268200,11.0772224584459,11.4123769365394,11.0258484143586,11.1383820347404,1096312.36941898,0.0,1.0
2006-04-04,45.51,45.52,44.75,45.05,189200,11.1334892686368,11.1359356516886,10.9475641567018,11.0209556482551,773386.652848885,0.0,1.0
2006-04-05,45.2,45.66,44.97,45.291,70800,11.0576513940317,11.1701850144135,11.0013845838408,11.0799134798029,289406.844723579,0.0,1.0
2006-04-06,45.6,45.81,44.97,45.25,83100,11.1555067161028,11.2068807601901,11.0013845838408,11.0698833092906,339685.152493353,0.0,1.0
2006-04-07,45.43,46.37,45.0901,45.89,87000,11.1139182042226,11.3438782110896,11.0307656442927,11.2264518246043,355627.054956939,0.0,1.0
2006-04-10,45.54,46.29,45.08,45.28,79700,11.1408284177921,11.3243071466754,11.0282947974104,11.0772224584459,325787.083678945,0.0,1.0
2006-04-11,44.09,45.78,43.98,45.32,75900,10.7861028752845,11.1995416110348,10.7591926617149,11.087007990653,310253.947945192,0.0,1.0
2006-04-12,45.95,46.09,43.8,44.21,145800,11.241130122915,11.2753794856399,10.7151577667829,10.8154594719058,595981.89210025,0.0,1.0
2006-04-13,45.02,45.74,44.87,45.74,74600,11.0136164990997,11.1897560788277,10.9769207533231,11.1897560788277,304939.980457331,0.0,1.0
2006-04-17,44.77,45.09,44.24,44.74,227100,10.9524569228053,11.0307411804622,10.8227986210611,10.94511777365,928309.243456564,0.0,1.0
2006-04-18,47.5,47.68,44.6,44.64,164400,11.6203194959404,11.6643543908724,10.9108684109251,10.9206539431322,672012.503849666,0.0,1.0
2006-04-19,49.02,49.03,47.28,47.6,191100,11.9921697198105,11.9946161028623,11.5664990688013,11.6447833264582,781153.220715761,0.0,1.0
2006-04-20,50.99,52.45,48.8,49.15,430600,12.4741071810106,12.83127910657,11.9383492926714,12.0239726994836,1760149.53867193,0.0,1.0
2006-04-21,51.59,52.24,50.87,51.35,292400,12.6208901641172,12.7799050624827,12.4447505843892,12.5621769708745,1195233.91803918,0.0,1.0
2006-04-24,49.02,51.59,49.02,51.59,254200,11.9921697198105,12.6208901641172,11.9921697198105,12.6208901641172,1039085.027242,0.0,1.0
2006-04-25,47.72,49.4,47.28,49.4,223600,11.6741399230795,12.085132275778,11.5664990688013,12.085132275778,914002.407912319,0.0,1.0
2006-04-26,47.79,48.69,47.42,47.83,81000,11.6912646044419,11.9114390791019,11.6007484315262,11.7010501366491,331101.051166807,0.0,1.0
2006-04-27,47.92,48.25,46.25,47.85,124200,11.723067584115,11.8037982248237,11.3145216144683,11.7059429027526,507688.278455771,0.0,1.0
2006-04-28,49.17,49.58,46.96,47.88,220900,12.0288654655872,12.12916717071,11.4882148111445,11.7132820519079,902965.706206756,0.0,1.0
2006-05-01,47.92,50.1,47.85,49.45,195800,11.723067584115,12.2563790894024,11.7059429027526,12.0973641910369,800365.257018035,0.0,1.0
2006-05-02,48.37,48.79,47.95,48.04,126900,11.833154821445,11.9359029096196,11.7304067332704,11.7524241807364,518724.98016133,0.0,1.0
2006-05-03,48.17,48.6,47.4,48.16,189100,11.7842271604095,11.8894216316359,11.5958556654226,11.7817807773577,772977.886119047,0.0,1.0
2006-05-04,50.38,50.44,48.41,48.5,274400,12.3248778148522,12.3395561131628,11.8429403536521,11.8649578011181,1121655.90666878,0.0,1.0
2006-05-05,50.86,51.45,50.22,50.45,132200,12.4423042013375,12.5866408013923,12.2857356860237,12.3420024962146,540389.616842613,0.0,1.0
2006-05-08,50.63,51.07,50.37,51.0,110300,12.3860373911466,12.4936782454248,12.3224314318004,12.4765535640623,450869.703008626,0.0,1.0
2006-05-09,51.14,51.55,50.51,50.51,133800,12.5108029267872,12.6111046319101,12.3566807945253,12.3566807945253,546929.884519984,0.0,1.0
2006-05-10,51.0,51.48,50.83,51.45,234700,12.4765535640623,12.5939799505476,12.4349650521821,12.5866408013923,959375.514924069,0.0,1.0
2006-05-11,48.99,51.16,48.99,51.02,170100,11.9848305706552,12.5156956928908,11.9848305706552,12.4814463301659,695312.207450291,0.0,1.0
2006-05-12,47.64,49.98,47.64,49.64,199600,11.6545688586653,12.2270224927811,11.6545688586653,12.1438454690207,815898.392751783,0.0,1.0
2006-05-15,48.05,48.34,46.76,47.45,158200,11.7548705637881,11.8258156722897,11.4392871501089,11.6080875806815,646668.966599863,0.0,1.0
2006-05-16,48.81,49.47,48.31,48.31,211400,11.9407956757232,12.1022569571405,11.8184765231343,11.8184765231343,864132.86687238,0.0,1.0
2006-05-17,48.37,49.03,47.73,48.75,219900,11.833154821445,11.9946161028623,11.6765863061313,11.9261173774125,898878.038908403,0.0,1.0
2006-05-18,47.21,49.02,47.12,48.71,142300,11.5493743874389,11.9921697198105,11.5273569399729,11.9163318452054,581675.056556005,0.0,1.0
2006-05-19,46.73,48.62,46.14,47.11,200800,11.4319480009536,11.8943143977394,11.2876114008988,11.5249105569211,820803.59350981,0.0,1.0
2006-05-22,46.5,46.96,44.85,46.38,208200,11.3756811907627,11.4882148111445,10.9720279872195,11.3463245941414,851052.331517644,0.0,1.0
2006-05-23,47.14,48.4,46.49,46.75,298800,11.5322497060764,11.8404939706003,11.3732348077109,11.4368407670571,1221394.98874867,0.0,1.0
2006-05-24,48.37,48.5,46.85,47.05,225500,11.833154821445,11.8649578011181,11.4613045975749,11.5102322586105,921768.975779195,0.0,1.0
2006-05-25,49.97,50.38,48.75,48.75,152300,12.2245761097293,12.3248778148522,11.9261173774125,11.9261173774125,622551.729539563,0.0,1.0
2006-05-26,50.0,50.34,49.41,50.25,87600,12.2319152588846,12.3150922826451,12.0875786588298,12.2930748351791,358079.655335955,0.0,1.0
2006-05-30,47.88,50.23,47.66,50.23,239100,11.7132820519079,12.2881820690755,11.6594616247688,12.2881820690755,977361.251036834,0.0,1.0
2006-05-31,47.32,48.75,46.94,48.25,207300,11.5762846010084,11.9261173774125,11.4833220450409,11.8037982248237,847373.430949124,0.0,1.0
2006-06-01,48.06,48.45,47.2768,47.5,134500,11.7573169468399,11.8527258858592,11.5657162262248,11.6203194959404,549791.251628833,0.0,1.0
2006-06-02,48.96,49.45,47.84,48.5,147400,11.9774914214998,12.0973641910369,11.7034965197008,11.8649578011181,602522.159777622,0.0,1.0
2006-06-05,46.82,49.09,46.63,48.81,186600,11.4539654484196,12.0092944011729,11.4074841704358,11.9407956757232,762758.717873159,0.0,1.0
2006-06-06,44.28,46.63,43.59,46.63,263600,10.8325841532682,11.4074841704358,10.6637837226956,11.4074841704358,1077509.09984655,0.0,1.0
2006-06-07,22.02,23.08,21.15,21.15,200600,10.7738709600256,11.2925041670023,10.3482003090164,10.3482003090164,409993.030025069,0.0,2.0
2006-06-08,21.56,22.12,20.65,21.76,673100,10.5488037192621,10.8227986210611,10.1035620038387,10.6466590413332,1375704.42926159,0.0,1.0
2006-06-09,21.93,22.952,21.61,21.61,287000,10.7298360650936,11.2298767608768,10.5732675497799,10.5732675497799,586580.257314033,0.0,1.0
2006-06-12,21.1,22.05,21.07,21.8,517800,10.3237364784986,10.7885492583363,10.309058180188,10.6662301057474,1058297.06354428,0.0,1.0
2006-06-13,21.04,22.05,20.56,21.09,424800,10.2943798818773,10.7885492583363,10.0595271089067,10.3188437123951,868220.534170737,0.0,1.0
2006-06-14,20.85,21.9,20.45,20.86,257800,10.2014173259098,10.7151577667829,10.0057066817676,10.2063100920133,526900.31475804,0.0,1.0
2006-06-15,21.47,21.6,20.64,21.1,272900,10.5047688243301,10.5683747836763,10.0986692377352,10.3237364784986,557762.202860627,0.0,1.0
2006-06-16,21.4,21.87,21.19,21.5,807700,10.4705194616053,10.7004794684723,10.3677713734306,10.5194471226408,1650804.43844091,0.0,1.0
2006-06-19,20.9,21.75,20.41,21.3,238500,10.2258811564276,10.6417662752296,9.98613561735342,10.4215918005697,487454.325328907,0.0,1.0
2006-06-20,20.75,21.21,20.63,20.89,137400,10.1524896648743,10.3775569056377,10.0937764716316,10.220988390324,280822.743397031,0.0,1.0
2006-06-21,22.21,22.8,20.68,20.68,423300,10.8668335159931,11.1555067161028,10.1182403021494,10.1182403021494,865154.783696971,0.0,1.0
2006-06-22,22.53,22.87,22.0,22.21,318700,11.0234020313068,11.1897560788277,10.7640854278185,10.8668335159931,651369.783992972,0.0,1.0
2006-06-23,22.84,23.36,22.06,22.36,249600,11.175077780517,11.4295016179018,10.7934420244398,10.9402250075464,510140.878834783,0.0,1.0
2006-06-26,22.0,23.27,21.74,23.03,470200,10.7640854278185,11.3854667229698,10.6368735091261,11.2680403364845,961010.581843407,0.0,1.0
2006-06-27,21.5,22.18,21.23,22.0,279800,10.5194471226408,10.8521552176825,10.3873424378448,10.7640854278185,571864.655039952,0.0,1.0
2006-06-28,21.37,21.71,20.9,21.67,225000,10.4558411632946,10.6221952108154,10.2258811564276,10.6026241464012,459862.571065008,0.0,1.0
2006-06-29,23.39,23.4,21.61,21.61,362600,11.4441799162125,11.449072682316,10.5732675497799,10.5732675497799,741094.081191874,0.0,1.0
2006-06-30,24.53,24.81,23.18,23.64,476300,12.0019552520176,12.1389527029171,11.3414318280378,11.5664990688013,973477.967103394,0.0,1.0
2006-07-03,24.45,25.05,24.21,24.69,192200,11.9628131231892,12.2563790894024,11.8453867367039,12.0802395096745,392824.827371975,0.0,1.0
2006-07-05,23.61,24.1,23.35,24.03,387600,11.5518207704907,11.7915663095648,11.4246088517983,11.7573169468399,792189.922421318,0.0,1.0
2006-07-06,23.64,23.83,23.38,23.74,190700,11.5664990688013,11.6594616247688,11.4392871501089,11.6154267298369,389759.07689821,0.0,1.0
2006-07-07,23.06,23.72,23.0,23.55,213100,11.2827186347952,11.6056411976298,11.2533620381739,11.5224641738693,435540.950639792,0.0,1.0
2006-07-10,23.09,23.34,22.89,23.22,176600,11.2973969331059,11.4197160856947,11.1995416110348,11.3610028924521,360941.022444801,0.0,1.0
2006-07-11,23.0,23.15,22.6,22.97,388800,11.2533620381739,11.3267535297272,11.0576513940317,11.2386837398632,794642.522800333,0.0,1.0
2006-07-12,23.2,23.49,22.85,23.09,263900,11.351217360245,11.493107577248,11.1799705466206,11.2973969331059,539367.700018023,0.0,1.0
2006-07-13,22.35,23.0,22.16,23.0,322900,10.9353322414429,11.2533620381739,10.8423696854753,11.2533620381739,659953.885319515,0.0,1.0
2006-07-14,22.12,22.53,21.66,22.36,273800,10.8227986210611,11.0234020313068,10.5977313802977,10.9402250075464,559601.653144888,0.0,1.0
2006-07-17,21.37,22.16,21.29,22.09,225400,10.4558411632946,10.8423696854753,10.4166990344662,10.8081203227505,460680.104524679,0.0,1.0
2006-07-18,22.42,22.8,21.25,21.5,295300,10.9695816041678,11.1555067161028,10.3971279700519,10.5194471226408,603544.076602206,0.0,1.0
2006-07-19,23.32,23.39,22.39,22.51,374500,11.4099305534876,11.4441799162125,10.9549033058571,11.0136164990997,765415.701617092,0.0,1.0
2006-07-20,20.98,23.46,20.95,23.46,384300,10.265023285256,11.4784292789374,10.2503449869453,11.4784292789374,785445.271379034,0.0,1.0
2006-07-21,21.06,21.5,19.76,21.2,1008300,10.3041654140844,10.5194471226408,9.66810582062242,10.3726641395342,2060797.468466,0.0,1.0
2006-07-24,22.6,22.91,20.88,21.29,448800,11.0576513940317,11.2093271432419,10.2160956242205,10.4166990344662,917272.541751005,0.0,1.0
2006-07-25,22.3,23.3,21.82,22.56,613600,10.9108684109251,11.4001450212805,10.6760156379545,11.0380803296175,1254096.32713551,0.0,1.0
2006-07-26,21.64,22.31,21.05,22.26,663300,10.5879458480905,10.9157611770287,10.2992726479809,10.8912973465109,1355674.85949965,0.0,1.0
2006-07-27,21.17,21.97,20.97,21.77,412500,10.3579858412235,10.7494071295078,10.2601305191524,10.6515518074367,843081.38028585,0.0,1.0
2006-07-28,23.09,23.5,21.21,21.39,531000,11.2973969331059,11.4980003433516,10.3775569056377,10.4656266955017,1085275.66771342,0.0,1.0
2006-07-31,22.58,23.32,22.5,23.2,457700,11.0478658618246,11.4099305534876,11.0087237329962,11.351217360245,935462.661228687,0.0,1.0
2006-08-01,22.55,22.71,21.53,22.44,396100,11.033187563514,11.1114718211708,10.5341254209515,10.9793671363749,809562.508439329,0.0,1.0
2006-08-02,23.14,23.36,22.58,22.67,393500,11.3218607636236,11.4295016179018,11.0478658618246,11.0919007567566,804248.540951472,0.0,1.0
2006-08-03,24.32,24.49,22.7,22.85,353100,11.899207163843,11.9823841876034,11.1065790550673,11.1799705466206,721677.661524685,0.0,1.0
2006-08-04,22.77,25.18,22.24,24.57,591100,11.1408284177921,12.3199850487486,10.8815118143038,12.0215263164318,1208110.07002901,0.0,1.0
2006-08-07,23.14,23.36,22.5,22.5,313100,11.3218607636236,11.4295016179018,11.0087237329962,11.0087237329962,639924.315557575,0.0,1.0
2006-08-08,22.46,23.5,22.35,23.4,276000,10.989152668582,11.4980003433516,10.9353322414429,11.449072682316,564098.087173075,0.0,1.0
2006-08-09,21.56,22.97,21.4,22.75,354200,10.5488037192621,11.2386837398632,10.4705194616053,11.131042885585,723925.878538783,0.0,1.0
2006-08-10,21.92,22.09,20.97,21.25,349000,10.7249432989901,10.8081203227505,10.2601305191524,10.3971279700519,713297.943563055,0.0,1.0
2006-08-11,21.31,21.91,21.29,21.8,251000,10.4264845666733,10.7200505328865,10.4166990344662,10.6662301057474,513002.24594363,0.0,1.0
2006-08-14,22.18,22.84,21.51,21.58,293300,10.8521552176825,11.175077780517,10.5243398887443,10.5585892514692,599456.409303851,0.0,1.0
2006-08-15,23.46,23.57,22.5,22.86,377400,11.4784292789374,11.5322497060764,11.0087237329962,11.1848633127241,771342.819199704,0.0,1.0
2006-08-16,24.51,24.67,23.47,23.75,353900,11.9921697198105,12.0704539774674,11.4833220450409,11.6203194959404,723312.728444029,0.0,1.0
2006-08-17,24.68,24.99,24.2,24.34,266600,12.0753467435709,12.2270224927811,11.8404939706003,11.9089926960501,544886.050870806,0.0,1.0
2006-08-18,24.43,24.85,23.66,24.85,255900,11.9530275909821,12.1585237673313,11.5762846010084,12.1585237673313,523017.030824602,0.0,1.0
2006-08-21,23.92,24.36,23.79,23.84,254100,11.7034965197008,11.9187782282572,11.6398905603546,11.6643543908724,519338.130256084,0.0,1.0
2006-08-22,24.1,24.63,23.76,23.79,221100,11.7915663095648,12.0508829130532,11.625212262044,11.6398905603546,451891.619833215,0.0,1.0
2006-08-23,23.36,24.88,23.21,24.27,388600,11.4295016179018,12.173202065642,11.3561101263485,11.8747433333252,794233.7560705,0.0,1.0
2006-08-24,23.25,23.68,22.95,23.55,203500,11.3756811907627,11.5860701332155,11.2288982076561,11.5224641738693,415920.147607686,0.0,1.0
2006-08-25,23.21,23.59,22.95,23.13,300500,11.3561101263485,11.5420352382836,11.2288982076561,11.3169679975201,614172.011577934,0.0,1.0
2006-08-28,23.47,23.69,23.06,23.06,276600,11.4833220450409,11.5909628993191,11.2827186347952,11.2827186347952,565324.387362584,0.0,1.0
2006-08-29,23.64,23.64,22.92,23.48,246500,11.5664990688013,11.5664990688013,11.2142199093454,11.4882148111445,503804.994522332,0.0,1.0
2006-08-30,23.37,23.9,23.24,23.66,138600,11.4343943840054,11.6937109874937,11.3707884246592,11.5762846010084,283275.343776044,0.0,1.0
2006-08-31,23.3,23.85,22.86,23.29,263100,11.4001450212805,11.669247156976,11.1848633127241,11.3952522551769,537732.633098683,0.0,1.0
2006-09-01,23.18,23.72,23.15,23.52,288400,11.3414318280378,11.6056411976298,11.3267535297272,11.5077858755587,589441.624422884,0.0,1.0
2006-09-05,23.0,23.42,22.64,23.36,229600,11.2533620381739,11.4588582145231,11.0772224584459,11.4295016179018,469264.205851225,0.0,1.0
2006-09-06,22.1,22.79,22.07,22.78,203400,10.813013088854,11.1506139499992,10.7983347905434,11.1457211838957,415715.764242769,0.0,1.0
2006-09-07,21.46,22.14,21.3839,22.08,339700,10.4998760582266,10.8325841532682,10.4626421081785,10.8032275566469,694290.290625702,0.0,1.0
2006-09-08,21.44,21.75,21.25,21.74,317300,10.4900905260195,10.6417662752296,10.3971279700519,10.6368735091261,648508.416884119,0.0,1.0
2006-09-11,21.89,22.07,20.89,21.25,430900,10.7102650006794,10.7983347905434,10.220988390324,10.3971279700519,880687.91943072,0.0,1.0
2006-09-12,22.76,22.96,21.84,21.84,510100,11.1359356516886,11.2337909737597,10.6858011701616,10.6858011701616,1042559.5444456,0.0,1.0
2006-09-13,23.62,23.66,22.83,22.87,198700,11.5567135365942,11.5762846010084,11.1701850144135,11.1897560788277,406109.746091632,0.0,1.0
2006-09-14,22.98,23.51,22.81,23.44,210300,11.2435765059668,11.5028931094551,11.1603994822063,11.4686437467302,429818.216422093,0.0,1.0
2006-09-15,22.33,23.22,22.31,23.0,522600,10.9255467092358,11.3610028924521,10.9157611770287,11.2533620381739,1068107.46506032,0.0,1.0
2006-09-18,22.49,22.9,22.02,22.18,284100,11.0038309668926,11.2044343771383,10.7738709600256,10.8521552176825,580653.139731419,0.0,1.0
2006-09-19,22.14,22.63,21.66,22.45,310800,10.8325841532682,11.0723296923424,10.5977313802977,10.9842599024784,635223.498164467,0.0,1.0
2006-09-20,22.82,23.6,22.12,22.4,291400,11.1652922483099,11.5469280043871,10.8227986210611,10.9597960719606,595573.125370416,0.0,1.0
2006-09-21,22.73,23.419,22.56,23.06,202600,11.1212573533779,11.4583689379128,11.0380803296175,11.2827186347952,414080.697323426,0.0,1.0
2006-09-22,21.97,22.61,21.58,22.56,210800,10.7494071295078,11.0625441601353,10.5585892514692,11.0380803296175,430840.133246684,0.0,1.0
2006-09-25,21.71,22.09,21.08,22.09,281000,10.6221952108154,10.8081203227505,10.3139509462915,10.8081203227505,574317.255418967,0.0,1.0
2006-09-26,21.95,22.18,21.19,21.57,481600,10.7396215973007,10.8521552176825,10.3677713734306,10.5536964853657,984310.285444037,0.0,1.0
2006-09-27,22.6,22.92,21.8582,21.91,478600,11.0576513940317,11.2142199093454,10.6947060044701,10.7200505328865,978178.784496504,0.0,1.0
2006-09-28,22.68,23.15,22.54,22.89,357600,11.0967935228601,11.3267535297272,11.0282947974104,11.1995416110348,730874.91294599,0.0,1.0
2006-09-29,22.78,23.3,22.61,22.77,384800,11.1457211838957,11.4001450212805,11.0625441601353,11.1408284177921,786467.188203622,0.0,1.0
2006-10-02,22.99,23.3,22.09,22.65,553000,11.2484692720703,11.4001450212805,10.8081203227505,11.0821152245495,1130240.00799533,0.0,1.0
2006-10-03,23.43,23.81,22.75,22.83,350400,11.4637509806267,11.6496760925617,11.131042885585,11.1701850144135,716159.310671906,0.0,1.0
2006-10-04,24.18,24.37,23.13,23.32,332000,11.8307084383932,11.9236709943608,11.3169679975201,11.4099305534876,678552.771527036,0.0,1.0
2006-10-05,24.69,24.85,24.21,24.3,268100,12.0802395096745,12.1585237673313,11.8453867367039,11.8894216316359,547951.801344571,0.0,1.0
2006-10-06,24.55,24.74,24.15,24.51,648800,12.0117407842247,12.1047033401922,11.8160301400826,11.9921697198105,1326039.27158657,0.0,1.0
2006-10-09,24.94,25.41,24.17,24.38,277200,12.2025586622633,12.4325186691304,11.8258156722897,11.9285637604643,566550.687552091,0.0,1.0
2006-10-10,25.63,25.86,24.86,24.9,366200,12.5401595234085,12.6526931437903,12.1634165334349,12.1829875978491,748451.882328918,0.0,1.0
2006-10-11,25.36,25.92,25.3,25.55,455600,12.4080548386126,12.6820497404116,12.3786982419913,12.5010173945801,931170.610565411,0.0,1.0
2006-10-12,25.95,26.25,25.64,25.64,464100,12.6967280387223,12.8435110218289,12.5450522895121,12.5450522895121,948543.196583421,0.0,1.0
2006-10-13,25.81,26.1,25.43,26.0,377700,12.6282293132725,12.7701195302756,12.4423042013375,12.72119186924,771955.969294461,0.0,1.0
2006-10-16,25.81,26.04,25.52,25.92,303900,12.6282293132725,12.7407629336542,12.4863390962694,12.6820497404116,621121.045985138,0.0,1.0
2006-10-17,25.11,25.67,24.65,25.55,454100,12.2857356860237,12.5597305878228,12.0606684452603,12.5010173945801,928104.860091649,0.0,1.0
2006-10-18,24.0,25.75,23.83,25.25,314000,11.7426386485293,12.5988727166512,11.6594616247688,12.3542344114735,641763.765841832,0.0,1.0
2006-10-19,24.47,24.76,23.77,24.0,298500,11.9725986553963,12.1144888723994,11.6301050281475,11.7426386485293,610084.344279577,0.0,1.0
2006-10-20,24.21,24.65,23.95,24.65,229800,11.8453867367039,12.0606684452603,11.7181748180115,12.0606684452603,469672.972581062,0.0,1.0
2006-10-23,24.02,24.85,23.64,24.01,154100,11.7524241807364,12.1585237673313,11.5664990688013,11.7475314146328,314954.7653383,0.0,1.0
2006-10-24,24.59,24.68,23.33,24.15,405900,12.0313118486389,12.0753467435709,11.4148233195912,11.8160301400826,829592.078201278,0.0,1.0
2006-10-25,26.53,27.11,24.84,24.84,525800,12.9805084727284,13.2642889067345,12.1536310012278,12.1536310012278,1074647.73273769,0.0,1.0
2006-10-26,27.02,27.14,26.0,26.73,396200,13.2202540118025,13.2789672050452,12.72119186924,13.0783637947995,809766.891804252,0.0,1.0
2006-10-27,27.31,27.4,26.05,27.02,531500,13.3621442288056,13.4061791237376,12.7456556997578,13.2202540118025,1086297.58453801,0.0,1.0
2006-10-30,27.99,28.04,26.82,27.25,297200,13.6948523238472,13.719316154365,13.1223986897314,13.3327876321843,607427.360535649,0.0,1.0
2006-10-31,27.16,27.94,27.03,27.94,259100,13.2887527372523,13.6703884933295,13.2251467779061,13.6703884933295,529557.298501971,0.0,1.0
2006-11-01,25.99,27.43,25.81,27.31,367200,12.7162991031365,13.4208574220482,12.6282293132725,13.3621442288056,750495.715978092,0.0,1.0
2006-11-02,26.17,26.32,25.18,25.79,252800,12.8043688930004,12.8777603845538,12.3199850487486,12.6184437810654,516681.146512154,0.0,1.0
2006-11-03,26.72,26.84,26.18,26.37,283600,13.0734710286959,13.1321842219386,12.809261659104,12.9022242150715,579631.222906829,0.0,1.0
2006-11-06,27.36,27.53,26.98,26.99,316100,13.3866080593234,13.4697850830838,13.2006829473883,13.2055757134919,646055.816505105,0.0,1.0
2006-11-07,28.32,28.52,27.27,27.37,571900,13.8563136052645,13.9541689273356,13.3425731643914,13.3915008254269,1168868.46396479,0.0,1.0
2006-11-08,28.36,28.63,27.57,28.39,264000,13.8758846696787,14.0079893544747,13.489356147498,13.8905629679894,539572.083382945,0.0,1.0
2006-11-09,27.67,28.56,27.42,28.55,223800,13.5382838085335,13.9737399917498,13.4159646559447,13.9688472256463,457409.970685996,0.0,1.0
2006-11-10,28.33,28.44,27.4,27.68,257700,13.8612063713681,13.9150267985072,13.4061791237376,13.5431765746371,526695.931393122,0.0,1.0
2006-11-13,28.69,28.89,28.21,28.47,163800,14.037345951096,14.1352012731671,13.8024931781254,13.9297050968178,334779.951735326,0.0,1.0
2006-11-14,29.18,29.18,28.09,28.8,184200,14.2770914901702,14.2770914901702,13.7437799848828,14.0911663782351,376474.158178552,0.0,1.0
2006-11-15,29.6,30.07,28.91,29.18,366500,14.4825876665194,14.7125476733865,14.1449868053742,14.2770914901702,749065.03242367,0.0,1.0
2006-11-16,29.63,29.94,29.37,29.94,358200,14.4972659648301,14.6489417140403,14.3700540461377,14.6489417140403,732101.213135492,0.0,1.0
2006-11-17,29.06,29.6,28.66,29.6,327800,14.2183782969275,14.4825876665194,14.0226676527854,14.4825876665194,669968.670200488,0.0,1.0
2006-11-20,29.33,29.61,28.32,28.94,221700,14.3504829817235,14.487480432623,13.8563136052645,14.1596651036849,453117.92002272,0.0,1.0
2006-11-21,28.97,29.46,28.7199,29.41,340100,14.1743434019955,14.4140889410697,14.0519753217456,14.3896251105519,695107.824085376,0.0,1.0
2006-11-22,28.9,29.09,28.42,29.09,321200,14.1400940392706,14.2330565952382,13.9052412663001,14.2330565952382,656479.368115916,0.0,1.0
2006-11-24,29.41,29.52,28.43,28.66,102500,14.3896251105519,14.443445537691,13.9101340324036,14.0226676527854,209492.949040726,0.0,1.0
2006-11-27,28.94,29.53,28.48,29.24,369000,14.1596651036849,14.4483383037945,13.9345978629214,14.3064480867915,754174.616546612,0.0,1.0
2006-11-28,28.48,29.01,28.26,28.92,224000,13.9345978629214,14.1939144664097,13.8269570086432,14.1498795714778,457818.73741583,0.0,1.0
2006-11-29,28.4,29.19,28.11,28.77,382800,13.895455734093,14.2819842562737,13.7535655170899,14.0764880799244,782379.520905265,0.0,1.0
2006-11-30,28.54,28.84,28.18,28.29,282600,13.9639544595427,14.1107374426493,13.7878148798148,13.8416353069539,577587.389257651,0.0,1.0
2006-12-01,28.2,28.99,27.78,28.71,232500,13.7976004120219,14.1841289342026,13.5921042356726,14.0471314833031,475191.323433841,0.0,1.0
2006-12-04,28.59,28.82,28.11,28.15,451900,13.9884182900605,14.1009519104422,13.7535655170899,13.7731365815041,923608.426063453,0.0,1.0
2006-12-05,28.6,28.81,28.25,28.81,296800,13.993311056164,14.0960591443387,13.8220642425396,14.0960591443387,606609.827075977,0.0,1.0
2006-12-06,28.51,28.84,28.32,28.44,274400,13.949276161232,14.1107374426493,13.8563136052645,13.9150267985072,560827.953334394,0.0,1.0
2006-12-07,28.26,28.73,27.99,28.51,236700,13.8269570086432,14.0569170155102,13.6948523238472,13.949276161232,483775.424760389,0.0,1.0
2006-12-08,27.83,28.42,27.66,28.26,250800,13.6165680661904,13.9052412663001,13.53339104243,13.8269570086432,512593.479213795,0.0,1.0
2006-12-11,27.95,28.39,27.62,27.78,524400,13.675281259433,13.8905629679894,13.5138199780158,13.5921042356726,1071786.36562885,0.0,1.0
2006-12-12,27.85,28.0,27.13,27.9,334800,13.6263535983975,13.6997450899508,13.2740744389416,13.6508174289153,684275.505744732,0.0,1.0
2006-12-13,27.75,28.27,27.5,27.94,175800,13.577425937362,13.8318497747468,13.4551067847731,13.6703884933295,359305.955525459,0.0,1.0
2006-12-14,28.39,28.55,27.83,27.92,252900,13.8905629679894,13.9688472256463,13.6165680661904,13.6606029611224,516885.529877069,0.0,1.0
2006-12-15,27.28,28.56,26.94,28.27,938500,13.3474659304949,13.9737399917498,13.1811118829741,13.8318497747468,1918137.87975338,0.0,1.0
2006-12-18,26.82,27.6,26.62,27.3,576600,13.1223986897314,13.5040344458086,13.0245433676604,13.357251462702,1178474.48211593,0.0,1.0
2006-12-19,26.69,27.02,26.1381,26.64,321400,13.0587927303852,13.2202540118025,12.7887609691301,13.0343288998675,656888.134845752,0.0,1.0
2006-12-20,26.75,26.85,26.41,26.69,503300,13.0881493270066,13.1370769880421,12.9217952794857,13.0587927303852,1028661.47563119,0.0,1.0
2006-12-21,26.96,27.22,26.66,26.71,301400,13.1908974151812,13.3181093338736,13.0441144320746,13.0685782625924,616011.461862194,0.0,1.0
2006-12-22,26.86,27.09,26.42,26.94,134900,13.1419697541457,13.2545033745274,12.9266880455893,13.1811118829741,275713.159274086,0.0,1.0
2006-12-26,27.07,27.27,26.77,26.77,144800,13.2447178423203,13.3425731643914,13.0979348592137,13.0979348592137,295947.112400947,0.0,1.0
2006-12-27,27.61,27.64,26.98,27.12,198100,13.5089272119122,13.5236055102229,13.2006829473883,13.2691816728381,404883.445902125,0.0,1.0
2006-12-28,27.75,27.92,27.13,27.62,200500,13.577425937362,13.6606029611224,13.2740744389416,13.5138199780158,409788.646660151,0.0,1.0
2006-12-29,27.55,28.21,27.51,27.68,345700,13.4795706152909,13.8024931781254,13.4599995508767,13.5431765746371,706553.29252077,0.0,1.0
2007-01-03,28.59,28.81,27.6,27.86,612500,13.9884182900605,14.0960591443387,13.5040344458086,13.631246364501,1251848.11012141,0.0,1.0
2007-01-04,29.48,29.53,28.43,28.6,448400,14.4238744732768,14.4483383037945,13.9101340324036,13.993311056164,916455.00829133,0.0,1.0
2007-01-05,28.79,29.4,28.75,29.4,351200,14.0862736121316,14.3847323444483,14.0667025477173,14.3847323444483,717794.377591246,0.0,1.0
2007-01-08,28.56,28.87,28.21,28.87,371600,13.9737399917498,14.12541574096,13.8024931781254,14.12541574096,759488.584034477,0.0,1.0
2007-01-09,28.62,28.9,28.19,28.64,315800,14.0030965883711,14.1400940392706,13.7927076459183,14.0128821205782,645442.666410356,0.0,1.0
2007-01-10,28.82,28.9,28.2,28.52,198600,14.1009519104422,14.1400940392706,13.7976004120219,13.9541689273356,405905.362726715,0.0,1.0
2007-01-11,29.58,30.0,28.85,28.98,197300,14.4728021343123,14.6782983106616,14.1156302087529,14.1792361680991,403248.378982783,0.0,1.0
2007-01-12,30.09,30.28,29.63,29.63,438300,14.7223332055936,14.8152957615611,14.4972659648301,14.4972659648301,895812.288434634,0.0,1.0
2007-01-16,30.42,30.66,30.13,30.14,237700,14.8837944870108,15.0012208734961,14.7419042700078,14.7467970361113,485819.258409568,0.0,1.0
2007-01-17,29.92,30.42,29.87,30.42,279500,14.6391561818331,14.8837944870108,14.6146923513154,14.8837944870108,571251.504945201,0.0,1.0
2007-01-18,30.25,30.78,29.78,29.84,235200,14.8006174632504,15.0599340667388,14.5706574563834,14.6000140530047,480709.674286623,0.0,1.0
2007-01-19,30.02,30.46,29.73,30.14,275700,14.6880838428687,14.9033655514251,14.5461936258656,14.7467970361113,563484.937078323,0.0,1.0
2007-01-22,29.45,30.12,29.25,30.12,199500,14.4091961749661,14.7370115039042,14.311340852895,14.7370115039042,407744.813010974,0.0,1.0
2007-01-23,29.67,30.21,29.1501,29.47,197800,14.5168370292443,14.7810463988362,14.2624621195205,14.4189817071732,404270.295807372,0.0,1.0
2007-01-24,30.16,30.22,29.27,29.66,175000,14.7565825683184,14.7859391649398,14.3211263851021,14.5119442631407,357670.888606118,0.0,1.0
2007-01-25,29.26,30.23,29.14,30.12,176100,14.3162336189986,14.7908319310433,14.2575204257559,14.7370115039042,359919.105620213,0.0,1.0
2007-01-26,28.85,29.4,28.31,29.3,220300,14.1156302087529,14.3847323444483,13.851420839161,14.3358046834128,450256.552913872,0.0,1.0
2007-01-29,28.78,29.49,28.52,28.84,415600,14.081380846028,14.4287672393803,13.9541689273356,14.1107374426493,849417.2645983,0.0,1.0
2007-01-30,29.0,29.13,28.38,28.9,250600,14.1890217003062,14.2526276596524,13.8856702018858,14.1400940392706,512184.71248396,0.0,1.0
2007-01-31,29.86,29.98,28.91,29.0,606800,14.6097995852118,14.6685127784545,14.1449868053742,14.1890217003062,1240198.2583211,0.0,1.0
2007-02-01,31.2,31.23,29.87,29.87,441900,15.265430243088,15.2801085413987,14.6146923513154,14.6146923513154,903170.089571679,0.0,1.0
2007-02-02,31.55,31.79,31.16,31.34,288400,15.4366770567124,15.5541034431977,15.2458591786738,15.3339289685378,589441.624422883,0.0,1.0
2007-02-05,31.65,31.96,31.45,31.59,352600,15.485604717748,15.6372804669581,15.3877493956769,15.4562481211266,720655.744700096,0.0,1.0
2007-02-06,31.85,31.95,31.5,31.81,294000,15.583460039819,15.6323877008546,15.4122132261947,15.5638889754048,600887.092858279,0.0,1.0
2007-02-07,32.22,32.51,31.76,31.83,346000,15.7644923856505,15.9063826026536,15.5394251448871,15.5736745076119,707166.442615525,0.0,1.0
2007-02-08,30.04,32.12,29.08,32.11,1253800,14.6978693750758,15.715564724615,14.2281638291346,15.7106719585114,2562558.62933914,0.0,1.0
2007-02-09,30.55,30.99,30.01,30.01,984300,14.947400446357,15.1626821549134,14.6831910767651,14.6831910767651,2011745.46088573,0.0,1.0
2007-02-12,30.54,31.05,30.38,30.59,377200,14.9425076802535,15.1920387515347,14.8642234225966,14.9669715107713,770934.052469871,0.0,1.0
2007-02-13,29.87,30.2,28.1,29.92,1853200,14.6146923513154,14.7761536327327,13.7486727509863,14.6391561818331,3787632.51865632,0.0,1.0
2007-02-14,31.25,31.5,29.84,29.84,726100,15.2898940736058,15.4122132261947,14.6000140530047,14.6000140530047,1484027.61266801,0.0,1.0
2007-02-15,30.63,31.2,30.62,31.12,490800,14.9865425751855,15.265430243088,14.9816498090819,15.2262881142596,1003113.55501647,0.0,1.0
2007-02-16,31.07,31.08,30.1,30.63,490500,15.2018242837418,15.2067170498454,14.7272259716971,14.9865425751855,1002500.40492172,0.0,1.0
2007-02-20,31.91,31.99,30.41,31.1,464100,15.6128166364404,15.6519587652688,14.8789017209073,15.2165025820525,948543.196583422,0.0,1.0
2007-02-21,32.31,32.35,31.1,31.76,322200,15.8085272805825,15.8280983449967,15.2165025820525,15.5394251448871,658523.201765093,0.0,1.0
2007-02-22,32.33,32.75,32.07,32.29,381900,15.8183128127896,16.0238089891389,15.6911008940972,15.7987417483754,780540.070621009,0.0,1.0
2007-02-23,33.52,33.7,32.34,32.37,561800,16.4005519791125,16.4886217689765,15.8232055788932,15.8378838772038,1148225.7441081,0.0,1.0
2007-02-26,32.83,34.0,32.3501,33.7,484400,16.0629511179673,16.6354047520831,15.8281472726578,16.4886217689765,990033.019661734,0.0,1.0
2007-02-27,31.98,32.47,31.45,32.19,494300,15.6470659991652,15.8868115382394,15.3877493956769,15.7498140873399,1010266.9727886,0.0,1.0
2007-02-28,31.67,32.3,31.25,32.01,728100,15.4953902499551,15.803634514479,15.2898940736058,15.6617442974759,1488115.27996636,0.0,1.0
2007-03-01,31.87,32.33,30.31,31.03,400700,15.5932455720261,15.8183128127896,14.8299740598717,15.1822532193276,818964.143225553,0.0,1.0
2007-03-02,30.65,31.71,30.5,31.46,470500,14.9963281073926,15.5149613143693,14.9229366158393,15.3926421617804,961623.73193816,0.0,1.0
2007-03-05,30.33,31.0,30.09,30.38,344300,14.8397595920789,15.167574921017,14.7223332055936,14.8642234225966,703691.925411919,0.0,1.0
2007-03-06,31.13,31.4,30.17,30.68,277600,15.2311808803632,15.3632855651591,14.761475334422,15.0110064057032,567368.22101176,0.0,1.0
2007-03-07,30.92,31.39,30.85,31.04,287500,15.1284327921885,15.3583927990556,15.0941834294637,15.1871459854312,587602.174138623,0.0,1.0
2007-03-08,31.39,32.08,30.88,31.18,348000,15.3583927990556,15.6959936602008,15.1088617277743,15.2556447108809,711254.109913878,0.0,1.0
2007-03-09,31.31,31.75,30.71,31.71,258800,15.3192506702271,15.5345323787835,15.0256847040139,15.5149613143693,528944.148407219,0.0,1.0
2007-03-12,31.47,31.86,31.14,31.44,363200,15.397534927884,15.5883528059226,15.2360736464667,15.3828566295733,742320.381381382,0.0,1.0
2007-03-13,30.27,31.33,30.1,31.33,428700,14.8104029954575,15.3290362024342,14.7272259716971,15.3290362024342,876191.485402531,0.0,1.0
2007-03-14,30.26,30.4,29.4,30.1,446600,14.805510229354,14.8740089548037,14.3847323444483,14.7272259716971,912776.10772281,0.0,1.0
2007-03-15,30.89,31.1,30.24,30.33,186000,15.1137544938779,15.2165025820525,14.7957246971469,14.8397595920789,380153.058747073,0.0,1.0
2007-03-16,30.6,31.18,30.21,30.88,490500,14.9718642768748,15.2556447108809,14.7810463988362,15.1088617277743,1002500.40492172,0.0,1.0
2007-03-19,30.6,30.8,30.36,30.67,329000,14.9718642768748,15.0697195989459,14.8544378903895,15.0061136395997,672421.270579501,0.0,1.0
2007-03-20,30.67,30.83,30.41,30.53,281200,15.0061136395997,15.0843978972565,14.8789017209073,14.9376149141499,574726.022148801,0.0,1.0
2007-03-21,30.98,30.98,29.86,30.25,420100,15.1577893888099,15.1577893888099,14.6097995852118,14.8006174632504,858614.516019597,0.0,1.0
2007-03-22,31.66,32.0,31.1,31.1,305700,15.4904974838515,15.6568515313723,15.2165025820525,15.2165025820525,624799.946553659,0.0,1.0
2007-03-23,31.32,31.86,31.14,31.78,225200,15.3241434363307,15.5883528059226,15.2360736464667,15.5492106770942,460271.337794843,0.0,1.0
2007-03-26,30.51,31.57,30.3,31.27,335400,14.9278293819428,15.4464625889195,14.8250812937682,15.2996796058129,685501.80593424,0.0,1.0
2007-03-27,30.21,30.54,29.9637,30.35,187900,14.7810463988362,14.9425076802535,14.6605375697057,14.849545124286,384036.342680512,0.0,1.0
2007-03-28,29.81,30.24,29.39,30.07,235200,14.5853357546941,14.7957246971469,14.3798395783448,14.7125476733865,480709.67428662,0.0,1.0
2007-03-29,29.35,30.14,29.13,30.0,528700,14.3602685139306,14.7467970361113,14.2526276596524,14.6782983106616,1080574.85032031,0.0,1.0
2007-03-30,28.99,29.41,28.75,29.31,565200,14.1841289342026,14.3896251105519,14.0667025477173,14.3406974495164,1155174.7785153,0.0,1.0
2007-04-02,28.98,29.58,28.93,28.93,443200,14.1792361680991,14.4728021343123,14.1547723375813,14.1547723375813,905827.073315606,0.0,1.0
2007-04-03,29.58,29.81,29.04,29.04,407800,14.4728021343123,14.5853357546941,14.2085927647204,14.2085927647204,833475.362134714,0.0,1.0
2007-04-04,29.34,29.53,29.04,29.23,462700,14.355375747827,14.4483383037945,14.2085927647204,14.3015553206879,945681.829474576,0.0,1.0
2007-04-05,29.68,29.73,29.11,29.39,156700,14.5217297953479,14.5461936258656,14.2428421274453,14.3798395783448,320268.732826162,0.0,1.0
2007-04-09,30.1,30.71,29.75,29.75,294800,14.7272259716971,15.0256847040139,14.5559791580727,14.5559791580727,602522.15977762,0.0,1.0
2007-04-10,30.06,30.24,29.88,30.08,149200,14.7076549072829,14.7957246971469,14.6195851174189,14.71744043949,304939.98045733,0.0,1.0
2007-04-11,29.43,30.01,29.22,30.01,266200,14.399410642759,14.6831910767651,14.2966625545844,14.6831910767651,544068.517411134,0.0,1.0
2007-04-12,30.21,30.3,29.02,29.3,245600,14.7810463988362,14.8250812937682,14.1988072325133,14.3358046834128,501965.544238072,0.0,1.0
2007-04-13,30.25,30.25,29.67,30.21,336200,14.8006174632504,14.8006174632504,14.5168370292443,14.7810463988362,687136.872853582,0.0,1.0
2007-04-16,31.25,31.29,30.14,30.25,262400,15.2898940736058,15.30946513802,14.7467970361113,14.8006174632504,536301.949544259,0.0,1.0
2007-04-17,30.73,31.47,30.6,31.29,355300,15.035470236221,15.397534927884,14.9718642768748,15.30946513802,726174.095552878,0.0,1.0
2007-04-18,30.09,30.79,30.09,30.53,301800,14.7223332055936,15.0648268328423,14.7223332055936,14.9376149141499,616828.995321863,0.0,1.0
2007-04-19,30.49,30.75,29.5,30.01,455800,14.9180438497357,15.0452557684281,14.4336600054839,14.6831910767651,931579.377295249,0.0,1.0
2007-04-20,35.48,35.9,33.29,34.134,2202000,17.3595341354091,17.5650303117583,16.2880183587308,16.7009678178707,4500521.69548955,0.0,1.0
2007-04-23,36.06,37.2,35.42,35.5,868300,17.6433145694152,18.2010899052204,17.3301775387878,17.3693196676162,1774660.7575811,0.0,1.0
2007-04-24,36.36,36.43,35.54,35.81,641100,17.7900975525218,17.8243469152467,17.3888907320304,17.5209954168264,1310301.7524879,0.0,1.0
2007-04-25,36.27,36.93,36.01,36.7,519100,17.7460626575898,18.0689852204244,17.6188507388974,17.9564516000427,1060954.04728821,0.0,1.0
2007-04-26,36.6,36.71,35.53,36.21,511100,17.9075239390071,17.9613443661462,17.3839979659269,17.7167060609685,1044603.37809478,0.0,1.0
2007-04-27,36.42,36.88,35.77,36.64,352400,17.8194541491432,18.0445213899066,17.5014243524122,17.9270950034213,720246.97797026,0.0,1.0
2007-04-30,36.0,36.53,35.88,36.4,725000,17.6139579727939,17.8732745762822,17.5552447795512,17.809668616936,1481779.39565391,0.0,1.0
2007-05-01,36.06,36.28,35.52,36.09,419000,17.6433145694152,17.7509554236934,17.3791051998233,17.6579928677259,856366.299005505,0.0,1.0
2007-05-02,36.52,37.27,35.83,36.27,298100,17.8683818101787,18.2353392679452,17.5307809490335,17.7460626575898,609266.810819906,0.0,1.0
2007-05-03,37.03,37.23,35.98,36.49,498400,18.1179128814599,18.215768203531,17.6041724405868,17.853703511868,1018646.69075022,0.0,1.0
2007-05-04,37.33,37.48,36.95,37.19,382300,18.2646958645666,18.3380873561199,18.0787707526315,18.1961971391168,781357.604080676,0.0,1.0
2007-05-07,37.44,37.75,37.1924,37.23,352400,18.3185162917056,18.4701920409158,18.1973714029817,18.215768203531,720246.977970264,0.0,1.0
2007-05-08,36.9,37.46,36.34,37.23,373900,18.0543069221137,18.3283018239128,17.7803120203147,18.215768203531,764189.401427586,0.0,1.0
2007-05-09,36.5,36.83,36.04,36.66,263600,17.8585962779716,18.0200575593889,17.6335290372081,17.9368805356284,538754.549923271,0.0,1.0
2007-05-10,35.44,36.41,35.24,36.41,875700,17.3399630709949,17.8145613830396,17.2421077489238,17.8145613830396,1789785.12658501,0.0,1.0
2007-05-11,35.69,35.77,34.91,34.96,276700,17.4622822235837,17.5014243524122,17.0806464675065,17.1051102980243,565528.770727502,0.0,1.0
2007-05-14,35.27,36.07,35.09,35.59,347700,17.2567860472345,17.6482073355188,17.1687162573705,17.4133545625482,710640.959819125,0.0,1.0
2007-05-15,35.89,36.16,35.22,35.31,536600,17.5601375456548,17.6922422304507,17.2323222167167,17.2763571116487,1096721.13614882,0.0,1.0
2007-05-16,35.67,36.14,35.32,36.07,380700,17.4524966913766,17.6824566982436,17.2812498777522,17.6482073355188,778087.470241995,0.0,1.0
2007-05-17,35.01,36.0499,34.8,35.65,405800,17.1295741285421,17.6383728756506,17.0268260403674,17.4427111591695,829387.694836355,0.0,1.0
2007-05-18,36.67,36.95,35.11,35.19,683100,17.941773301732,18.0787707526315,17.1785017895776,17.217643918406,1396142.76575337,0.0,1.0
2007-05-21,37.46,38.02,36.3,36.57,631500,18.3283018239128,18.6022967257118,17.7607409559005,17.8928456406965,1290680.94945579,0.0,1.0
2007-05-22,37.6,37.87,36.67,37.34,364900,18.3968005493625,18.5289052341585,17.941773301732,18.2695886306701,745794.898584985,0.0,1.0
2007-05-23,36.98,38.13,36.81,37.74,335000,18.0934490509422,18.6561171528509,18.0102720271818,18.4652992748123,684684.272474567,0.0,1.0
2007-05-24,35.75,37.06,35.72,37.04,300900,17.491638820205,18.1325911797706,17.4769605218944,18.1228056475635,614989.545037606,0.0,1.0
2007-05-25,36.19,36.3,35.84,35.97,224600,17.7069205287614,17.7607409559005,17.535673715137,17.5992796744832,459045.037605338,0.0,1.0
2007-05-29,36.51,36.75,35.94,36.4,267500,17.8634890440751,17.9809154305604,17.5846013761726,17.809668616936,546725.501155067,0.0,1.0
2007-05-30,36.22,36.5,35.23,36.03,306600,17.7215988270721,17.8585962779716,17.2372149828202,17.6286362711046,626639.396837917,0.0,1.0
2007-05-31,36.98,37.05,36.13,36.26,455600,18.0934490509422,18.127698413667,17.6775639321401,17.7411698914863,931170.610565411,0.0,1.0
2007-06-01,37.83,37.85,36.92,37.1,294300,18.5093341697442,18.5191197019514,18.0640924543208,18.1521622441848,601500.242953032,0.0,1.0
2007-06-04,37.61,37.76,36.91,37.62,245400,18.4016933154661,18.4750848070194,18.0591996882173,18.4065860815696,501556.777508235,0.0,1.0
2007-06-05,37.29,37.91,37.17,37.43,464300,18.2451248001523,18.5484762985727,18.1864116069097,18.3136235256021,948951.963313261,0.0,1.0
2007-06-06,36.67,37.61,36.45,37.21,406100,17.941773301732,18.4016933154661,17.8341324474538,18.2059826713239,830000.844931111,0.0,1.0
2007-06-07,35.75,37.16,35.49,36.89,711200,17.491638820205,18.1815188408061,17.3644269015126,18.0494141560102,1453574.49129527,0.0,1.0
2007-06-08,35.47,35.73,34.7,35.48,410100,17.3546413693055,17.4818532879979,16.9778983793319,17.3595341354091,838176.179527823,0.0,1.0
2007-06-11,35.05,35.66,34.88,35.2,338500,17.1491451929563,17.4476039252731,17.0659681691959,17.2225366845096,691837.690246689,0.0,1.0
2007-06-12,35.06,35.68,34.78,34.91,448900,17.1540379590598,17.4573894574802,17.0170405081603,17.0806464675065,917476.925115923,0.0,1.0
2007-06-13,35.61,35.76,34.87,35.14,239700,17.4231400947553,17.4965315863086,17.0610754030923,17.1931800878883,489906.925707922,0.0,1.0
2007-06-14,36.58,36.69,35.5,35.52,293100,17.8977384068,17.9515588339391,17.3693196676162,17.3791051998233,599047.642574018,0.0,1.0
2007-06-15,36.4,37.23,36.11,37.04,455500,17.809668616936,18.215768203531,17.667778399933,18.1228056475635,930966.227200497,0.0,1.0
2007-06-18,35.93,36.46,35.59,36.42,298300,17.579708610069,17.8390252135574,17.4133545625482,17.8194541491432,609675.577549743,0.0,1.0
2007-06-19,35.75,36.25,35.53,35.75,201800,17.491638820205,17.7362771253827,17.3839979659269,17.491638820205,412445.630404084,0.0,1.0
2007-06-20,35.4,36.29,35.38,35.92,302900,17.3203920065807,17.755848189797,17.3106064743736,17.5748158439655,619077.212335958,0.0,1.0
2007-06-21,36.26,36.35,35.21,35.23,528300,17.7411698914863,17.7852047864183,17.2274294506131,17.2372149828202,1079757.31686064,0.0,1.0
2007-06-22,35.31,36.26,35.19,36.17,622600,17.2763571116487,17.7411698914863,17.217643918406,17.6971349965543,1272490.82997811,0.0,1.0
2007-06-25,35.38,36.1,35.0,35.22,475300,17.3106064743736,17.6628856338294,17.1246813624385,17.2323222167167,971434.133454213,0.0,1.0
2007-06-26,35.22,35.58,34.92,35.51,456100,17.2323222167167,17.4084617964446,17.0855392336101,17.3742124337197,932192.527390001,0.0,1.0
2007-06-27,35.73,35.82,34.5,34.9,409200,17.4818532879979,17.5258881829299,16.8800430572608,17.075753701403,836336.729243563,0.0,1.0
2007-06-28,36.12,36.544,35.46,35.72,208000,17.6726711660365,17.8801244488272,17.349748603202,17.4769605218944,425117.399028986,0.0,1.0
2007-06-29,35.16,36.54,35.06,36.21,350900,17.2029656200954,17.8781673423858,17.1540379590598,17.7167060609685,717181.227496494,0.0,1.0
2007-07-02,36.07,36.08,35.23,35.26,350600,17.6482073355188,17.6531001016223,17.2372149828202,17.2518932811309,716568.07740174,0.0,1.0
2007-07-03,36.54,36.87,35.92,36.1,208300,17.8781673423858,18.0396286238031,17.5748158439655,17.6628856338294,425730.549123739,0.0,1.0
2007-07-05,37.18,37.33,36.35,36.53,234200,18.1913043730132,18.2646958645666,17.7852047864183,17.8732745762822,478665.840637445,0.0,1.0
2007-07-06,37.4,37.57,36.79,37.1,237000,18.2989452272914,18.3821222510518,18.0004864949746,18.1521622441848,484388.574855143,0.0,1.0
2007-07-09,38.22,38.31,37.13,37.39,381900,18.7001520477828,18.7441869427148,18.1668405424955,18.2940524611879,780540.070621009,0.0,1.0
2007-07-10,35.85,38.19,35.5,38.19,964900,17.5405664812406,18.6854737494722,17.3693196676162,18.6854737494722,1972095.08809167,0.0,1.0
2007-07-11,36.97,37.01,35.77,35.77,386600,18.0885562848386,18.1081273492528,17.5014243524122,17.5014243524122,790146.088772144,0.0,1.0
2007-07-12,37.86,38.07,36.8,36.97,458200,18.5240124680549,18.6267605562295,18.0053792610782,18.0885562848386,936484.578053275,0.0,1.0
2007-07-13,38.22,38.45,37.41,37.7,362900,18.7001520477828,18.8126856681646,18.303837993395,18.445728210398,741707.231286631,0.0,1.0
2007-07-16,37.38,38.48,37.31,38.07,512900,18.2891596950843,18.8273639664752,18.2549103323594,18.6267605562295,1048282.2786633,0.0,1.0
2007-07-17,37.86,38.26,37.54,37.54,349000,18.5240124680549,18.7197231121971,18.3674439527412,18.3674439527412,713297.943563058,0.0,1.0
2007-07-18,37.43,38.3,36.26,37.73,606300,18.3136235256021,18.7392941766113,17.7411698914863,18.4604065087087,1239176.34149651,0.0,1.0
2007-07-19,38.96,39.39,37.42,37.66,548100,19.0622167394458,19.2726056818986,18.3087307594985,18.4261571459838,1120225.22311436,0.0,1.0
2007-07-20,37.08,38.67,36.051,38.57,735400,18.1423767119777,18.9203265224428,17.638911079922,18.8713988614072,1503035.26560537,0.0,1.0
2007-07-23,36.5,37.73,36.5,37.73,731900,17.8585962779716,18.4604065087087,17.8585962779716,18.4604065087087,1495881.84783324,0.0,1.0
2007-07-24,34.79,36.54,34.43,36.21,572600,17.0219332742639,17.8781673423858,16.8457936945359,17.7167060609685,1170299.14751921,0.0,1.0
2007-07-25,34.86,35.91,34.05,34.81,675400,17.0561826369887,17.5699230778619,16.6598685826009,17.031718806471,1380405.2466547,0.0,1.0
2007-07-26,34.93,35.19,33.96,34.51,860500,17.0904319997136,17.217643918406,16.6158336876689,16.8849358233644,1758718.85511751,0.0,1.0
2007-07-27,33.69,35.17,33.64,34.95,557400,16.4837290028729,17.2078583861989,16.4592651723552,17.1002175319207,1139232.87605172,0.0,1.0
2007-07-30,34.26,34.66,33.08,33.57,433200,16.7626166707755,16.9583273149177,16.1852702705562,16.4250158096303,885388.73682383,0.0,1.0
2007-07-31,34.02,34.92,33.86,34.48,682600,16.6451902842902,17.0855392336101,16.5669060266334,16.8702575250537,1395120.84892878,0.0,1.0
2007-08-01,33.71,34.31,32.23,33.87,448600,16.4935145350801,16.7870805012933,15.7693851517541,16.5717987927369,916863.775021165,0.0,1.0
2007-08-02,33.42,34.5,32.76,33.75,735600,16.351624318077,16.8800430572608,16.0287017552424,16.5130855994943,1503444.0323352,0.0,1.0
2007-08-03,31.13,33.33,31.0,33.29,586200,15.2311808803632,16.307589423145,15.167574921017,16.2880183587308,1198095.28514803,0.0,1.0
2007-08-06,32.38,32.46,30.88,31.0,785200,15.8427766433074,15.8819187721358,15.1088617277743,15.167574921017,1604818.18133442,0.0,1.0
2007-08-07,31.84,32.34,31.03,32.13,609000,15.5785672737155,15.8232055788932,15.1822532193276,15.7204574907185,1244694.69234929,0.0,1.0
2007-08-08,30.71,32.12,29.7,32.12,1074600,15.0256847040139,15.715564724615,14.531515327555,15.715564724615,2196303.63940648,0.0,1.0
2007-08-09,31.51,32.27,29.99,30.05,1049300,15.4171059922982,15.7889562161683,14.673405544558,14.7027621411793,2144594.64808228,0.0,1.0
2007-08-10,32.75,34.28,30.12,31.1,778700,16.0238089891389,16.7724022029826,14.7370115039042,15.2165025820525,1591533.26261476,0.0,1.0
2007-08-13,34.45,34.85,33.25,33.25,770900,16.855579226743,17.0512898708852,16.2684472943166,16.2684472943166,1575591.36015118,0.0,1.0
2007-08-14,32.82,35.05,32.82,34.39,341500,16.0580583518638,17.1491451929563,16.0580583518638,16.8262226301217,697969.191194222,0.0,1.0
2007-08-15,32.42,33.61,32.42,32.54,349500,15.8623477077216,16.4445868740445,15.8623477077216,15.9210609009643,714319.860387647,0.0,1.0
2007-08-16,32.68,33.72,30.92,32.25,556200,15.989559626414,16.4984073011836,15.1284327921885,15.7791706839612,1136780.2756727,0.0,1.0
2007-08-17,33.5,35.19,32.8,34.12,323300,16.3907664469054,17.217643918406,16.0482728196567,16.6941179453258,660771.418779189,0.0,1.0
2007-08-20,33.75,34.26,33.13,33.66,265200,16.5130855994943,16.7626166707755,16.2097341010739,16.4690507045623,542024.683761956,0.0,1.0
2007-08-21,33.56,34.07,32.9,33.71,259100,16.4201230435268,16.669654114808,16.0972004806922,16.4935145350801,529557.29850197,0.0,1.0
2007-08-22,34.92,35.14,33.61,34.01,333400,17.0855392336101,17.1931800878883,16.4445868740445,16.6402975181867,681414.138635882,0.0,1.0
2007-08-23,34.08,35.24,33.82,35.24,220200,16.6745468809115,17.2421077489238,16.5473349622191,17.2421077489238,450052.169548956,0.0,1.0
2007-08-24,34.95,35.01,33.78,34.04,199600,17.1002175319207,17.1295741285421,16.5277638978049,16.6549758164973,407949.196375893,0.0,1.0
2007-08-27,34.28,35.0,34.19,34.77,187500,16.7724022029826,17.1246813624385,16.7283673080506,17.0121477420568,383218.809220841,0.0,1.0
2007-08-28,32.16,33.99,32.15,33.98,234900,15.7351357890292,16.6305119859796,15.7302430229257,16.625619219876,480096.524191869,0.0,1.0
2007-08-29,33.0,33.27,31.92,32.47,296300,16.1461281417277,16.2782328265237,15.6177094025439,15.8868115382394,605587.910251388,0.0,1.0
2007-08-30,32.44,33.46,32.24,32.64,181300,15.8721332399287,16.3711953824912,15.7742779178576,15.9699885619998,370547.040595938,0.0,1.0
2007-08-31,33.37,33.62,32.33,32.98,188400,16.3271604875592,16.4494796401481,15.8183128127896,16.1363426095206,385058.259505101,0.0,1.0
2007-09-04,32.94,33.4,32.66,33.16,221500,16.1167715451064,16.3418387858699,15.9797740942069,16.2244123993846,452709.153292886,0.0,1.0
2007-09-05,32.72,32.89,32.33,32.7,179800,16.0091306908282,16.0923077145886,15.8183128127896,15.9993451586211,367481.290122172,0.0,1.0
2007-09-06,33.15,33.49,32.34,32.79,166600,16.219519633281,16.3858736808019,15.8232055788932,16.0433800535531,340502.685953025,0.0,1.0
2007-09-07,32.23,33.55,31.89,32.52,173100,15.7693851517541,16.4152302774232,15.6030311042333,15.9112753687571,353787.604672679,0.0,1.0
2007-09-10,31.12,32.37,30.73,32.37,176700,15.2262881142596,15.8378838772038,15.035470236221,15.8378838772038,361145.40580972,0.0,1.0
2007-09-11,31.55,32.03,30.71,31.34,360700,15.4366770567124,15.671529829683,15.0256847040139,15.3339289685378,737210.797258439,0.0,1.0
2007-09-12,30.82,31.77,30.69,31.45,408000,15.079505131153,15.5443179109906,15.0158991718068,15.3877493956769,833884.128864548,0.0,1.0
2007-09-13,30.47,31.0,30.13,30.91,553800,14.9082583175286,15.167574921017,14.7419042700078,15.123540026085,1131875.07491467,0.0,1.0
2007-09-14,30.81,31.07,30.0,30.16,280000,15.0746123650494,15.2018242837418,14.6782983106616,14.7565825683184,572273.42176979,0.0,1.0
2007-09-17,30.49,30.73,30.23,30.67,488500,14.9180438497357,15.035470236221,14.7908319310433,15.0061136395997,998412.737623363,0.0,1.0
2007-09-18,32.21,32.21,30.45,30.72,244700,15.759599619547,15.759599619547,14.8984727853215,15.0305774701175,500126.093953811,0.0,1.0
2007-09-19,31.67,32.81,31.38,32.57,416800,15.4953902499551,16.0531655857602,15.353500032952,15.9357391992749,851869.864977312,0.0,1.0
2007-09-20,30.72,32.04,30.65,31.42,274600,15.0305774701175,15.6764225957866,14.9963281073926,15.3730710973662,561236.720064226,0.0,1.0
2007-09-21,30.07,31.06,29.57,31.01,818500,14.7125476733865,15.1969315176383,14.4679093682088,15.1724676871205,1672877.84185204,0.0,1.0
2007-09-24,29.94,30.9,29.76,30.12,410900,14.6489417140403,15.1186472599814,14.5608719241763,14.7370115039042,839811.246447161,0.0,1.0
2007-09-25,29.98,30.3,29.56,29.74,311400,14.6685127784545,14.8250812937682,14.4630166021052,14.5510863919692,636449.79835397,0.0,1.0
2007-09-26,30.4,30.55,29.69,30.23,223600,14.8740089548037,14.947400446357,14.5266225614514,14.7908319310433,457001.20395616,0.0,1.0
2007-09-27,30.56,30.79,30.15,30.6,201300,14.9522932124606,15.0648268328423,14.7516898022149,14.9718642768748,411423.713579494,0.0,1.0
2007-09-28,30.03,30.47,29.92,30.47,459600,14.6929766089722,14.9082583175286,14.6391561818331,14.9082583175286,939345.945162126,0.0,1.0
2007-10-01,29.9,30.22,29.66,30.08,468900,14.629370649626,14.7859391649398,14.5119442631407,14.71744043949,958353.59809948,0.0,1.0
2007-10-02,31.75,31.92,29.91,29.96,467200,15.5345323787835,15.6177094025439,14.6342634157296,14.6587272462474,954879.080895875,0.0,1.0
2007-10-03,31.83,32.42,31.14,31.5,470800,15.5736745076119,15.8623477077216,15.2360736464667,15.4122132261947,962236.882032917,0.0,1.0
2007-10-04,31.62,31.97,31.5,31.95,347000,15.4709264194373,15.6421732330617,15.4122132261947,15.6323877008546,709210.276264702,0.0,1.0
2007-10-05,33.39,33.9,31.73,31.86,328300,16.3369460197663,16.5864770910476,15.5247468465764,15.5883528059226,670990.587025078,0.0,1.0
2007-10-08,33.23,33.47,32.92,33.19,359100,16.2586617621095,16.3760881485948,16.1069860128993,16.2390906976953,733940.663419752,0.0,1.0
2007-10-09,33.32,33.42,32.62,33.26,570500,16.3026966570415,16.351624318077,15.9602030297927,16.2733400604201,1166007.09685594,0.0,1.0
2007-10-10,33.12,33.62,32.67,33.19,367000,16.2048413349704,16.4494796401481,15.9846668603105,16.2390906976953,750086.949248257,0.0,1.0
2007-10-11,32.42,33.47,32.0,33.22,502200,15.8623477077216,16.3760881485948,15.6568515313723,16.2537689960059,1026413.2586171,0.0,1.0
2007-10-12,32.69,33.21,31.97,32.43,288300,15.9944523925176,16.2488762299024,15.6421732330617,15.8672404738252,589237.241057963,0.0,1.0
2007-10-15,31.21,32.72,31.14,32.72,371000,15.2703230091916,16.0091306908282,15.2360736464667,16.0091306908282,758262.283844969,0.0,1.0
2007-10-16,29.48,31.4,29.46,31.24,663700,14.4238744732768,15.3632855651591,14.4140889410697,15.2850013075023,1356492.39295931,0.0,1.0
2007-10-17,28.71,29.92,28.41,29.82,511700,14.0471314833031,14.6391561818331,13.9003485001965,14.5902285207976,1045829.67828429,0.0,1.0
2007-10-18,28.94,29.12,28.29,28.48,406600,14.1596651036849,14.2477348935488,13.8416353069539,13.9345978629214,831022.761755698,0.0,1.0
2007-10-19,28.65,28.94,28.0,28.94,404800,14.0177748866818,14.1596651036849,13.6997450899508,14.1596651036849,827343.86118718,0.0,1.0
2007-10-22,29.25,29.5499,28.2,28.45,369400,14.311340852895,14.4580749083406,13.7976004120219,13.9199195646107,754992.150006287,0.0,1.0
2007-10-23,26.92,27.13,24.1,26.49,4064000,13.171326350767,13.2740744389416,11.7915663095648,12.9609374083142,8306139.95025863,0.0,1.0
2007-10-24,25.65,26.88,25.03,26.57,1177500,12.5499450556156,13.1517552863528,12.2465935571953,13.0000795371426,2406614.12190689,0.0,1.0
2007-10-25,25.38,26.0,25.1,25.68,722100,12.4178403708197,12.72119186924,12.2808429199202,12.5646233539263,1475852.2780713,0.0,1.0
2007-10-26,25.56,25.99,24.94,25.51,460100,12.5059101606837,12.7162991031365,12.2025586622633,12.4814463301659,940367.86198671,0.0,1.0
2007-10-29,25.03,25.59,24.6,25.59,535800,12.2465935571953,12.5205884589943,12.0362046147425,12.5205884589943,1095086.06922947,0.0,1.0
2007-10-30,24.21,25.13,24.06,24.82,627000,11.8453867367039,12.2955212182308,11.7719952451506,12.1438454690207,1281483.69803449,0.0,1.0
2007-10-31,25.37,26.64,24.85,26.24,1110200,12.4129476047161,13.0343288998675,12.1585237673313,12.8386182557253,2269064.11731722,0.0,1.0
2007-11-01,24.24,25.3,23.92,25.0,1151300,11.8600650350146,12.3786982419913,11.7034965197008,12.2319152588846,2353065.68029841,0.0,1.0
2007-11-02,24.36,24.73,23.89,24.5,489700,11.9187782282572,12.0998105740887,11.6888182213902,11.987276953707,1000865.33800238,0.0,1.0
2007-11-05,23.69,24.06,22.94,23.91,669300,11.5909628993191,11.7719952451506,11.2240054415526,11.6986037535973,1367937.86139471,0.0,1.0
2007-11-06,24.88,24.94,23.77,23.77,680600,12.173202065642,12.2025586622633,11.6301050281475,11.6301050281475,1391033.18163042,0.0,1.0
2007-11-07,23.74,24.9,23.46,24.52,822900,11.6154267298369,12.1829875978491,11.4784292789374,11.9970624859141,1681870.70990842,0.0,1.0
2007-11-08,24.02,24.39,22.84,23.9,942400,11.7524241807364,11.9334565265679,11.175077780517,11.6937109874937,1926108.83098517,0.0,1.0
2007-11-09,24.14,24.73,23.3,23.65,731500,11.811137373979,12.0998105740887,11.4001450212805,11.5713918349049,1495064.31437357,0.0,1.0
2007-11-12,24.59,25.03,23.79,24.16,800600,12.0313118486389,12.2465935571953,11.6398905603546,11.8209229061861,1636293.21953176,0.0,1.0
2007-11-13,25.0,25.44,24.66,24.77,922400,12.2319152588846,12.447196967441,12.0655612113638,12.1193816385029,1885232.15800162,0.0,1.0
2007-11-14,25.47,25.7,25.0,25.21,773600,12.4618752657517,12.5744088861334,12.2319152588846,12.3346633470593,1581109.71100395,0.0,1.0
2007-11-15,25.17,25.61,25.0,25.31,749600,12.3150922826451,12.5303739912014,12.2319152588846,12.3835910080948,1532057.70342369,0.0,1.0
2007-11-16,25.02,25.31,25.0,25.22,1071900,12.2417007910918,12.3835910080948,12.2319152588846,12.3395561131628,2190785.28855369,0.0,1.0
2007-11-19,24.55,25.05,24.31,24.82,448000,12.0117407842247,12.2563790894024,11.8943143977394,12.1438454690207,915637.474831663,0.0,1.0
2007-11-20,24.04,24.97,23.62,24.5,646600,11.7622097129435,12.217236960574,11.5567135365942,11.987276953707,1321542.83755837,0.0,1.0
2007-11-21,24.34,24.76,23.86,23.86,468500,11.9089926960501,12.1144888723994,11.6741399230795,11.6741399230795,957536.064639805,0.0,1.0
2007-11-23,24.56,24.91,24.18,24.58,166100,12.0166335503283,12.1878803639527,11.8307084383932,12.0264190825354,339480.769128434,0.0,1.0
2007-11-26,24.57,25.2,24.55,24.6,329800,12.0215263164318,12.3297705809557,12.0117407842247,12.0362046147425,674056.337498845,0.0,1.0
2007-11-27,24.61,24.81,24.06,24.65,298300,12.041097380846,12.1389527029171,11.7719952451506,12.0606684452603,609675.577549744,0.0,1.0
2007-11-28,25.07,25.33,24.69,24.97,750600,12.2661646216095,12.3933765403019,12.0802395096745,12.217236960574,1534101.53707287,0.0,1.0
2007-11-29,25.17,25.31,24.89,24.95,280400,12.3150922826451,12.3835910080948,12.1780948317456,12.2074514283669,573090.955229458,0.0,1.0
2007-11-30,26.08,26.22,25.42,25.42,475200,12.7603339980685,12.8288327235182,12.4374114352339,12.4374114352339,971229.750089295,0.0,1.0
2007-12-03,25.95,26.18,25.5,25.82,309900,12.6967280387223,12.809261659104,12.4765535640623,12.6331220793761,633384.047880203,0.0,1.0
2007-12-04,25.57,26.34,25.55,25.76,280900,12.5108029267872,12.8875459167609,12.5010173945801,12.6037654827547,574112.872054049,0.0,1.0
2007-12-05,26.42,26.57,25.95,26.11,391400,12.9266880455893,13.0000795371426,12.6967280387223,12.7750122963791,799956.490288196,0.0,1.0
2007-12-06,26.67,26.84,26.32,26.44,733300,13.0490071981781,13.1321842219386,12.8777603845538,12.9364735777964,1498743.2149421,0.0,1.0
2007-12-07,27.8,28.09,26.55,26.7,680700,13.6018897678797,13.7437799848828,12.9902940049355,13.0636854964888,1391237.56499534,0.0,1.0
2007-12-10,28.13,28.42,27.46,27.73,356200,13.763351049297,13.9052412663001,13.4355357203589,13.5676404051548,728013.545837138,0.0,1.0
2007-12-11,28.41,28.93,27.91,28.21,863200,13.9003485001965,14.1547723375813,13.6557101950188,13.8024931781254,1764237.20597029,0.0,1.0
2007-12-12,28.42,28.77,28.15,28.52,523900,13.9052412663001,14.0764880799244,13.7731365815041,13.9541689273356,1070764.44880425,0.0,1.0
2007-12-13,28.72,28.75,27.83,28.15,812000,14.0520242494067,14.0667025477173,13.6165680661904,13.7731365815041,1659592.92313238,0.0,1.0
2007-12-14,27.17,28.19,26.45,26.73,1399800,13.2936455033558,13.7927076459183,12.9413663439,13.0783637947995,2860958.34211911,0.0,1.0
2007-12-17,26.39,27.27,26.39,26.97,450500,12.9120097472786,13.3425731643914,12.9120097472786,13.1957901812848,920747.058954608,0.0,1.0
2007-12-18,26.38,26.64,25.73,26.64,527200,12.9071169811751,13.0343288998675,12.5890871844441,13.0343288998675,1077509.09984654,0.0,1.0
2007-12-19,26.59,26.88,26.22,26.38,346500,13.0098650693497,13.1517552863528,12.8288327235182,12.9071169811751,708188.359440113,0.0,1.0
2007-12-20,27.23,27.28,26.52,26.92,301400,13.3230020999772,13.3474659304949,12.9756157066248,13.171326350767,616011.461862191,0.0,1.0
2007-12-21,27.83,28.02,27.34,27.65,676100,13.6165680661904,13.7095306221579,13.3768225271162,13.5284982763264,1381835.93020912,0.0,1.0
2007-12-24,28.19,28.24,27.33,28.0,87300,13.7927076459183,13.8171714764361,13.3719297610127,13.6997450899508,178426.677573224,0.0,1.0
2007-12-26,28.11,28.56,27.348,28.0,250400,13.7535655170899,13.9737399917498,13.3807367399991,13.6997450899508,511775.945754125,0.0,1.0
2007-12-27,27.45,28.62,27.39,28.21,211100,13.4306429542553,14.0030965883711,13.401286357634,13.8024931781254,431453.283341438,0.0,1.0
2007-12-28,26.97,28.48,26.92,27.62,149600,13.1957901812848,13.9345978629214,13.171326350767,13.5138199780158,305757.513917,0.0,1.0
2007-12-31,26.58,27.14,25.61,26.84,267900,13.0049723032462,13.2789672050452,12.5303739912014,13.1321842219386,547543.034614735,0.0,1.0
2008-01-02,25.77,26.9,24.943,26.48,559600,12.6086582488583,13.1615408185599,12.2040264920944,12.9560446422106,1143729.3100799,0.0,1.0
2008-01-03,24.94,26.04,24.77,25.77,368000,12.2025586622633,12.7407629336542,12.1193816385029,12.6086582488583,752130.782897437,0.0,1.0
2008-01-04,23.49,24.91,23.26,24.45,568700,11.493107577248,12.1878803639527,11.3805739568663,11.9628131231892,1162328.19628742,0.0,1.0
2008-01-07,24.25,24.7,22.89,23.55,567100,11.8649578011181,12.085132275778,11.1995416110348,11.5224641738693,1159058.06244874,0.0,1.0
2008-01-08,23.21,24.56,23.19,24.32,504400,11.3561101263485,12.0166335503283,11.3463245941414,11.899207163843,1030909.69264529,0.0,1.0
2008-01-09,23.24,23.46,22.63,23.12,466900,11.3707884246592,11.4784292789374,11.0723296923424,11.3120752314165,954265.930801119,0.0,1.0
2008-01-10,23.83,24.17,22.83,22.93,367100,11.6594616247688,11.8258156722897,11.1701850144135,11.219112675449,750291.332613179,0.0,1.0
2008-01-11,22.77,23.61,22.72,23.61,202900,11.1408284177921,11.5518207704907,11.1163645872744,11.5518207704907,414693.84741818,0.0,1.0
2008-01-14,23.66,23.95,22.72,22.78,316300,11.5762846010084,11.7181748180115,11.1163645872744,11.1457211838957,646464.583234944,0.0,1.0
2008-01-15,24.0,24.14,23.12,23.28,420200,11.7426386485293,11.811137373979,11.3120752314165,11.3903594890734,858818.899384515,0.0,1.0
2008-01-16,24.24,24.8,23.27,23.89,420200,11.8600650350146,12.1340599368136,11.3854667229698,11.6888182213902,858818.899384514,0.0,1.0
2008-01-17,23.12,24.81,23.01,24.37,312600,11.3120752314165,12.1389527029171,11.2582548042774,11.9236709943608,638902.398732986,0.0,1.0
2008-01-18,24.0,24.18,23.13,23.13,481100,11.7426386485293,11.8307084383932,11.3169679975201,11.3169679975201,983288.368619443,0.0,1.0
2008-01-22,24.44,25.27,22.78,23.52,861500,11.9579203570856,12.3640199436806,11.1457211838957,11.5077858755587,1760762.68876669,0.0,1.0
2008-01-23,26.49,26.84,23.87,24.01,899600,12.9609374083142,13.1321842219386,11.6790326891831,11.7475314146328,1838632.75080036,0.0,1.0
2008-01-24,26.29,27.52,25.89,26.59,610800,12.8630820862431,13.4648923169802,12.6673714421009,13.0098650693497,1248373.59291781,0.0,1.0
2008-01-25,26.81,27.2,26.45,26.5,413100,13.1175059236279,13.3083238016665,12.9413663439,12.9658301744177,844307.680475355,0.0,1.0
2008-01-28,27.34,27.63,26.55,26.57,588100,13.3768225271162,13.5187127441193,12.9902940049355,13.0000795371426,1201978.56908148,0.0,1.0
2008-01-29,27.97,28.37,27.4,27.46,481300,13.6850667916401,13.8807774357823,13.4061791237376,13.4355357203589,983697.135349285,0.0,1.0
2008-01-30,28.82,29.482,28.025,28.1,607800,14.1009519104422,14.4248530264975,13.7119770052097,13.7486727509863,1242242.09197028,0.0,1.0
2008-01-31,29.13,29.71,27.98,28.28,600600,14.2526276596524,14.5364080936585,13.6899595577437,13.8367425408503,1227526.48969619,0.0,1.0
2008-02-01,30.18,30.28,28.88,29.31,389700,14.7663681005255,14.8152957615611,14.1303085070635,14.3406974495164,796481.973084597,0.0,1.0
2008-02-04,28.91,30.27,28.83,30.04,366200,14.1449868053742,14.8104029954575,14.1058446765458,14.6978693750758,748451.882328916,0.0,1.0
2008-02-05,28.25,28.85,28.05,28.43,310400,13.8220642425396,14.1156302087529,13.7242089204686,13.9101340324036,634405.964704796,0.0,1.0
2008-02-06,28.06,29.32,27.92,28.81,345900,13.7291016865721,14.3455902156199,13.6606029611224,14.0960591443387,706962.059250607,0.0,1.0
2008-02-07,32.87,33.5,31.01,31.01,2599900,16.0825221823815,16.3907664469054,15.1724676871205,15.1724676871205,5313763.10449741,0.0,1.0
2008-02-08,32.75,33.56,32.11,32.73,720800,16.0238089891389,16.4201230435268,15.7106719585114,16.0140234569318,1473195.29432737,0.0,1.0
2008-02-11,33.19,33.4,32.6,32.68,611200,16.2390906976953,16.3418387858699,15.9504174975856,15.989559626414,1249191.12637748,0.0,1.0
2008-02-12,33.57,34.52,33.13,33.29,863500,16.4250158096303,16.8898285894679,16.2097341010739,16.2880183587308,1764850.35606504,0.0,1.0
2008-02-13,33.56,34.48,33.32,34.03,597500,16.4201230435268,16.8702575250537,16.3026966570415,16.6500830503938,1221190.60538374,0.0,1.0
2008-02-14,32.36,34.11,32.19,33.57,634700,15.8329911111003,16.6892251792222,15.7498140873399,16.4250158096303,1297221.21713316,0.0,1.0
2008-02-15,32.32,32.41,31.64,32.06,472100,15.8134200466861,15.8574549416181,15.4807119516444,15.6862081279937,964893.865776845,0.0,1.0
2008-02-19,32.83,33.52,32.43,32.43,539900,16.0629511179673,16.4005519791125,15.8672404738252,15.8672404738252,1103465.7871911,0.0,1.0
2008-02-20,32.98,33.11,32.56,32.67,538000,16.1363426095206,16.1999485688668,15.9308464331714,15.9846668603105,1099582.50325767,0.0,1.0
2008-02-21,32.89,33.96,32.75,33.08,402700,16.0923077145886,16.6158336876689,16.0238089891389,16.1852702705562,823051.810523908,0.0,1.0
2008-02-22,31.99,33.03,31.38,33.01,378400,15.6519587652688,16.1608064400384,15.353500032952,16.1510209078313,773386.652848885,0.0,1.0
2008-02-25,32.97,33.04,31.75,32.06,418900,16.1314498434171,16.1656992061419,15.5345323787835,15.6862081279937,856161.915640585,0.0,1.0
2008-02-26,32.96,33.28,32.61,32.77,306400,16.1265570773135,16.2831255926272,15.9553102636891,16.033594521346,626230.630108083,0.0,1.0
2008-02-27,33.02,33.47,32.51,32.62,395000,16.1559136739348,16.3760881485948,15.9063826026536,15.9602030297927,807314.291425239,0.0,1.0
2008-02-28,31.71,32.83,31.69,32.63,249600,15.5149613143693,16.0629511179673,15.5051757821622,15.9650957958962,510140.878834782,0.0,1.0
2008-02-29,29.99,31.56,29.7,31.49,519700,14.673405544558,15.441569822816,14.531515327555,15.4073204600911,1062180.34747771,0.0,1.0
2008-03-03,31.22,31.6099,29.91,30.0,703900,15.2752157752951,15.4659847256727,14.6342634157296,14.6782983106616,1438654.50565627,0.0,1.0
2008-03-04,32.39,32.46,30.49,30.83,589400,15.8476694094109,15.8819187721358,14.9180438497357,15.0843978972565,1204635.55282541,0.0,1.0
2008-03-05,33.0,33.06,32.21,32.48,319300,16.1461281417277,16.1754847383491,15.759599619547,15.8917043043429,652596.084182478,0.0,1.0
2008-03-06,31.52,32.92,31.48,32.76,279100,15.4219987584018,16.1069860128993,15.4024276939875,16.0287017552424,570433.971485527,0.0,1.0
2008-03-07,31.49,32.22,31.2,31.44,306700,15.4073204600911,15.7644923856505,15.265430243088,15.3828566295733,626843.780202836,0.0,1.0
2008-03-10,30.33,31.84,30.27,31.54,264200,14.8397595920789,15.5785672737155,14.8104029954575,15.4317842906089,539980.850112777,0.0,1.0
2008-03-11,32.73,32.74,30.1,31.32,464600,16.0140234569318,16.0189162230353,14.7272259716971,15.3241434363307,949565.113408011,0.0,1.0
2008-03-12,32.02,33.43,32.02,32.74,348600,15.6666370635795,16.3565170841805,15.6666370635795,16.0189162230353,712480.410103384,0.0,1.0
2008-03-13,34.0,34.27,31.68,31.87,556100,16.6354047520831,16.7675094368791,15.5002830160586,15.5932455720261,1136575.89230778,0.0,1.0
2008-03-14,32.61,34.0,31.91,34.0,389200,15.9553102636891,16.6354047520831,15.6128166364404,16.6354047520831,795460.056260007,0.0,1.0
2008-03-17,32.84,33.43,32.07,32.07,327400,16.0678438840709,16.3565170841805,15.6911008940972,15.6911008940972,669151.136740815,0.0,1.0
2008-03-18,35.08,35.1,33.34,33.63,287200,17.1638234912669,17.173609023474,16.3124821892486,16.4543724062516,586989.02404387,0.0,1.0
2008-03-19,32.8,35.71,32.78,34.99,749200,16.0482728196567,17.4720677557908,16.0384872874495,17.1197885963349,1531240.16996401,0.0,1.0
2008-03-20,33.98,34.65,32.96,33.25,959900,16.625619219876,16.9534345488141,16.1265570773135,16.2684472943166,1961875.91984579,0.0,1.0
2008-03-24,35.17,35.98,33.91,34.0,491600,17.2078583861989,17.6041724405868,16.5913698571511,16.6354047520831,1004748.62193581,0.0,1.0
2008-03-25,34.45,35.02,34.0,34.51,735500,16.855579226743,17.1344668946456,16.6354047520831,16.8849358233644,1503239.64897029,0.0,1.0
2008-03-26,35.13,35.51,34.11,34.38,475800,17.1882873217847,17.3742124337197,16.6892251792222,16.8213298640182,972456.050278804,0.0,1.0
2008-03-27,34.24,35.7,34.22,35.26,314400,16.7528311385684,17.4671749896873,16.7430456063613,17.2518932811309,642581.299301505,0.0,1.0
2008-03-28,33.57,34.72,33.44,34.36,343700,16.4250158096303,16.987683911539,16.3614098502841,16.8115443318111,702465.625222415,0.0,1.0
2008-03-31,32.89,33.59,32.87,33.5,581500,16.0923077145886,16.4348013418374,16.0825221823815,16.3907664469054,1188489.2669969,0.0,1.0
2008-04-01,34.35,34.62,33.04,33.48,568700,16.8066515657075,16.9387562505035,16.1656992061419,16.3809809146983,1162328.19628742,0.0,1.0
2008-04-02,34.48,34.88,34.02,34.27,328700,16.8702575250537,17.0659681691959,16.6451902842902,16.7675094368791,671808.120484748,0.0,1.0
2008-04-03,35.21,35.4,33.84,34.1,296800,17.2274294506131,17.3203920065807,16.5571204944263,16.6843324131187,606609.827075977,0.0,1.0
2008-04-04,33.0,35.15,32.9,35.04,848700,16.1461281417277,17.1980728539918,16.0972004806922,17.1442524268527,1734601.61805721,0.0,1.0
2008-04-07,32.97,33.77,32.83,33.3,321300,16.1314498434171,16.5228711317014,16.0629511179673,16.2929111248343,656683.751480831,0.0,1.0
2008-04-08,32.66,33.02,32.26,32.91,404400,15.9797740942069,16.1559136739348,15.7840634500647,16.1020932467957,826526.327727508,0.0,1.0
2008-04-09,31.24,33.43,31.17,32.77,350500,15.2850013075023,16.3565170841805,15.2507519447774,16.033594521346,716363.694036822,0.0,1.0
2008-04-10,31.81,31.86,30.96,31.35,626500,15.5638889754048,15.5883528059226,15.1480038566027,15.3388217346413,1280461.7812099,0.0,1.0
2008-04-11,31.11,32.02,31.08,31.31,553600,15.2213953481561,15.6666370635795,15.2067170498454,15.3192506702271,1131466.30818483,0.0,1.0
2008-04-14,32.14,32.28,30.96,30.98,502300,15.7253502568221,15.7938489822719,15.1480038566027,15.1577893888099,1026617.64198202,0.0,1.0
2008-04-15,32.04,32.55,32.0,32.29,499600,15.6764225957866,15.9259536670678,15.6568515313723,15.7987417483754,1021099.29112923,0.0,1.0
2008-04-16,34.23,34.4,32.32,32.34,487500,16.7479383724649,16.8311153962253,15.8134200466861,15.8232055788932,996368.903974182,0.0,1.0
2008-04-17,32.08,34.02,32.01,34.02,415800,15.6959936602008,16.6451902842902,15.6617442974759,16.6451902842902,849826.031328134,0.0,1.0
2008-04-18,33.0,33.59,32.24,32.66,382200,16.1461281417277,16.4348013418374,15.7742779178576,15.9797740942069,781153.220715762,0.0,1.0
2008-04-21,32.18,32.71,31.96,32.71,281500,15.7449213212363,16.0042379247247,15.6372804669581,16.0042379247247,575339.172243556,0.0,1.0
2008-04-22,32.25,32.68,31.88,32.1,408700,15.7791706839612,15.989559626414,15.5981383381297,15.7057791924079,835314.812418973,0.0,1.0
2008-04-23,31.82,32.78,31.56,32.25,512400,15.5687817415084,16.0384872874495,15.441569822816,15.7791706839612,1047260.36183871,0.0,1.0
2008-04-24,31.9,32.09,30.64,31.66,773500,15.6079238703368,15.7008864263043,14.991435341289,15.4904974838515,1580905.32763904,0.0,1.0
2008-04-25,33.22,34.09,31.0,32.25,660900,16.2537689960059,16.6794396470151,15.167574921017,15.7791706839612,1350769.65874162,0.0,1.0
2008-04-28,32.44,33.09,31.85,33.09,570600,15.8721332399287,16.1901630366597,15.583460039819,16.1901630366597,1166211.48022086,0.0,1.0
2008-04-29,32.79,33.15,32.44,32.6,408400,16.0433800535531,16.219519633281,15.8721332399287,15.9504174975856,834701.66232422,0.0,1.0
2008-04-30,32.69,33.28,32.66,32.96,359400,15.9944523925176,16.2831255926272,15.9797740942069,16.1265570773135,734553.813514505,0.0,1.0
2008-05-01,33.75,33.88,32.44,32.6,396500,16.5130855994943,16.5766915588405,15.8721332399287,15.9504174975856,810380.041899002,0.0,1.0
2008-05-02,33.09,34.22,32.62,34.22,387600,16.1901630366597,16.7430456063613,15.9602030297927,16.7430456063613,792189.922421322,0.0,1.0
2008-05-05,32.28,33.25,31.99,32.82,269200,15.7938489822719,16.2684472943166,15.6519587652688,16.0580583518638,550200.018358666,0.0,1.0
2008-05-06,32.29,32.5,31.63,32.06,451900,15.7987417483754,15.90148983655,15.4758191855409,15.6862081279937,923608.426063455,0.0,1.0
2008-05-07,30.9,32.85,30.78,32.4,360600,15.1186472599814,16.0727366501744,15.0599340667388,15.8525621755145,737006.413893521,0.0,1.0
2008-05-08,31.81,32.0,31.02,31.02,476800,15.5638889754048,15.6568515313723,15.1773604532241,15.1773604532241,974499.883927983,0.0,1.0
2008-05-09,31.1,31.56,30.82,31.29,166200,15.2165025820525,15.441569822816,15.079505131153,15.30946513802,339685.152493353,0.0,1.0
2008-05-12,32.24,32.45,30.51,31.11,456400,15.7742779178576,15.8770260060323,14.9278293819428,15.2213953481561,932805.677484757,0.0,1.0
2008-05-13,32.93,33.0,32.015,32.3,344100,16.1118787790029,16.1461281417277,15.6641906805277,15.803634514479,703283.158682084,0.0,1.0
2008-05-14,33.55,34.05,32.92,33.01,433200,16.4152302774232,16.6598685826009,16.1069860128993,16.1510209078313,885388.736823829,0.0,1.0
2008-05-15,33.77,33.86,32.71,33.55,261500,16.5228711317014,16.5669060266334,16.0042379247247,16.4152302774232,534462.499259998,0.0,1.0
2008-05-16,33.24,34.09,32.65,34.09,270700,16.263554528213,16.6794396470151,15.9748813281033,16.6794396470151,553265.768832435,0.0,1.0
2008-05-19,32.99,33.93,32.76,33.25,339600,16.1412353756242,16.6011553893582,16.0287017552424,16.2684472943166,694085.907260785,0.0,1.0
2008-05-20,32.66,33.18,32.47,32.78,247400,15.9797740942069,16.2341979315917,15.8868115382394,16.0384872874495,505644.444806591,0.0,1.0
2008-05-21,33.02,33.97,32.57,32.82,401400,16.1559136739348,16.6207264537725,15.9357391992749,16.0580583518638,820394.826779977,0.0,1.0
2008-05-22,33.26,33.64,32.48,32.68,358500,16.2733400604201,16.4592651723552,15.8917043043429,15.989559626414,732714.363230248,0.0,1.0
2008-05-23,32.73,33.48,32.19,33.12,423700,16.0140234569318,16.3809809146983,15.7498140873399,16.2048413349704,865972.317156639,0.0,1.0
2008-05-27,34.3,34.42,32.77,32.83,229400,16.7821877351897,16.8409009284324,16.033594521346,16.0629511179673,468855.439121392,0.0,1.0
2008-05-28,36.32,36.64,34.0925,34.44,658900,17.7705264881076,17.9270950034213,16.680662838541,16.8506864606395,1346681.99144326,0.0,1.0
2008-05-29,35.73,36.32,35.337,36.28,374300,17.4818532879979,17.7705264881076,17.2895675801283,17.7509554236934,765006.934887258,0.0,1.0
2008-05-30,36.08,36.22,35.51,35.9,301100,17.6531001016223,17.7215988270721,17.3742124337197,17.5650303117583,615398.311767441,0.0,1.0
2008-06-02,35.48,36.42,35.0,36.04,306300,17.3595341354091,17.8194541491432,17.1246813624385,17.6335290372081,626026.246743164,0.0,1.0
2008-06-03,34.82,36.24,34.48,35.69,310800,17.0366115725745,17.7313843592792,16.8702575250537,17.4622822235837,635223.498164466,0.0,1.0
2008-06-04,35.45,36.23,34.05,34.61,429400,17.3448558370984,17.7264915931756,16.6598685826009,16.9338634843999,877622.168956955,0.0,1.0
2008-06-05,35.54,35.95,35.16,35.49,355300,17.3888907320304,17.5894941422761,17.2029656200954,17.3644269015126,726174.095552878,0.0,1.0
2008-06-06,33.41,35.06,33.27,34.96,317200,16.3467315519734,17.1540379590598,16.2782328265237,17.1051102980243,648304.033519204,0.0,1.0
2008-06-09,34.0,34.1,33.01,33.93,347900,16.6354047520831,16.6843324131187,16.1510209078313,16.6011553893582,711049.726548963,0.0,1.0
2008-06-10,34.2,34.53,33.38,33.61,518300,16.7332600741542,16.8947213555715,16.3320532536628,16.4445868740445,1059318.98036886,0.0,1.0
2008-06-11,32.73,34.604,32.73,34.1,263600,16.0140234569318,16.9309278247378,16.0140234569318,16.6843324131187,538754.549923271,0.0,1.0
2008-06-12,32.04,33.19,31.74,32.87,458400,15.6764225957866,16.2390906976953,15.5296396126799,16.0825221823815,936893.344783108,0.0,1.0
2008-06-13,32.73,32.79,31.77,32.45,211500,16.0140234569318,16.0433800535531,15.5443179109906,15.8770260060323,432270.816801107,0.0,1.0
2008-06-16,32.56,32.84,32.05,32.66,271000,15.9308464331714,16.0678438840709,15.6813153618901,15.9797740942069,553878.918927187,0.0,1.0
2008-06-17,33.45,33.76,32.77,32.79,405000,16.3663026163877,16.5179783655978,16.033594521346,16.0433800535531,827752.627917013,0.0,1.0
2008-06-18,33.33,33.42,32.63,33.22,343000,16.307589423145,16.351624318077,15.9650957958962,16.2537689960059,701034.941667991,0.0,1.0
2008-06-19,35.66,35.79,33.16,33.31,593800,17.4476039252731,17.5112098846193,16.2244123993846,16.2978038909379,1213628.42088178,0.0,1.0
2008-06-20,34.51,35.46,33.43,33.99,809900,16.8849358233644,17.349748603202,16.3565170841805,16.6305119859796,1655300.87246911,0.0,1.0
2008-06-23,33.72,35.39,33.59,34.65,267600,16.4984073011836,17.3154992404771,16.4348013418374,16.9534345488141,546929.884519984,0.0,1.0
2008-06-24,33.14,33.92,32.27,33.4,580700,16.2146268671775,16.5962626232547,15.7889562161683,16.3418387858699,1186854.20007756,0.0,1.0
2008-06-25,34.67,35.49,33.22,33.22,512500,16.9632200810212,17.3644269015126,16.2537689960059,16.2537689960059,1047464.74520363,0.0,1.0
2008-06-26,33.97,34.4,33.71,34.16,344600,16.6207264537725,16.8311153962253,16.4935145350801,16.71368900974,704305.075506673,0.0,1.0
2008-06-27,34.7,34.74,33.61,33.96,742800,16.9778983793319,16.9974694437461,16.4445868740445,16.6158336876689,1518159.63460928,0.0,1.0
2008-06-30,34.13,34.95,33.71,34.62,428000,16.6990107114293,17.1002175319207,16.4935145350801,16.9387562505035,874760.801848106,0.0,1.0
2008-07-01,34.3,34.69,33.3,33.84,324900,16.7821877351897,16.9730056132283,16.2929111248343,16.5571204944263,664041.552617873,0.0,1.0
2008-07-02,31.94,34.54,31.77,34.2,325000,15.627494934751,16.899614121675,15.5443179109906,16.7332600741542,664245.935982791,0.0,1.0
2008-07-03,31.31,32.23,31.0,32.04,238000,15.3192506702271,15.7693851517541,15.167574921017,15.6764225957866,486432.408504321,0.0,1.0
2008-07-07,31.64,33.05,31.08,31.56,406800,15.4807119516444,16.1705919722455,15.2067170498454,15.441569822816,831431.528485535,0.0,1.0
2008-07-08,32.55,32.71,31.28,31.76,659700,15.9259536670678,16.0042379247247,15.3045723719165,15.5394251448871,1348317.05836261,0.0,1.0
2008-07-09,32.3,33.1,32.18,32.62,429600,15.803634514479,16.1950558027633,15.7449213212363,15.9602030297927,878030.935686787,0.0,1.0
2008-07-10,32.85,33.49,31.46,31.99,386700,16.0727366501744,16.3858736808019,15.3926421617804,15.6519587652688,790350.472137062,0.0,1.0
2008-07-11,33.66,33.89,31.5,32.49,468700,16.4690507045623,16.581584324944,15.4122132261947,15.8965970704465,957944.831369641,0.0,1.0
2008-07-14,33.43,34.32,33.07,33.87,545300,16.3565170841805,16.7919732673968,16.1803775044526,16.5717987927369,1114502.48889667,0.0,1.0
2008-07-15,33.71,34.64,32.74,33.4,540200,16.4935145350801,16.9485417827106,16.0189162230353,16.3418387858699,1104078.93728585,0.0,1.0
2008-07-16,36.13,36.4,33.91,33.91,639700,17.6775639321401,17.809668616936,16.5913698571511,16.5913698571511,1307440.38537905,0.0,1.0
2008-07-17,36.14,36.49,35.22,36.42,492700,17.6824566982436,17.853703511868,17.2323222167167,17.8194541491432,1006996.83894991,0.0,1.0
2008-07-18,36.63,36.93,35.53,36.24,512700,17.9222022373178,18.0689852204244,17.3839979659269,17.7313843592792,1047873.51193346,0.0,1.0
2008-07-21,36.39,36.99,35.88,36.91,557100,17.8047758508325,18.0983418170457,17.5552447795512,18.0591996882173,1138619.72595696,0.0,1.0
2008-07-22,37.62,37.73,36.22,36.35,546900,18.4065860815696,18.4604065087087,17.7215988270721,17.7852047864183,1117772.62273535,0.0,1.0
2008-07-23,37.88,37.88,36.42,37.62,1131700,18.533798000262,18.533798000262,17.8194541491432,18.4065860815696,2313006.54077453,0.0,1.0
2008-07-24,37.2,37.97,36.11,37.65,883500,18.2010899052204,18.577832895194,17.667778399933,18.4212643798803,1805727.02904859,0.0,1.0
2008-07-25,37.71,38.09,37.1,37.68,361700,18.4506209765016,18.6365460884366,18.1521622441848,18.4359426781909,739254.630907616,0.0,1.0
2008-07-28,37.22,38.57,36.83,37.92,478100,18.2108754374275,18.8713988614072,18.0200575593889,18.5533690646762,977156.867671911,0.0,1.0
2008-07-29,39.4,39.54,37.35,37.48,546800,19.2774984480022,19.345997173452,18.2744813967737,18.3380873561199,1117568.23937043,0.0,1.0
2008-07-30,38.98,40.39,38.54,39.71,439600,19.0720022716529,19.761882292254,18.8567205630966,19.4291741972124,898469.272178569,0.0,1.0
2008-07-31,38.86,39.4,38.16,38.5,283200,19.0132890784103,19.2774984480022,18.6707954511615,18.8371494986824,578813.689447157,0.0,1.0
2008-08-01,37.57,38.67,37.23,38.48,505900,18.3821222510518,18.9203265224428,18.215768203531,18.8273639664752,1033975.44311906,0.0,1.0
2008-08-04,38.16,38.75,36.87,37.62,361100,18.6707954511615,18.9594686512712,18.0396286238031,18.4065860815696,738028.33071811,0.0,1.0
2008-08-05,39.25,39.43,38.05,38.69,466400,19.2041069564489,19.2921767463129,18.6169750240224,18.9301120546499,953244.013976532,0.0,1.0
2008-08-06,38.96,39.21,37.75,39.21,403600,19.0622167394458,19.1845358920347,18.4701920409158,19.1845358920347,824891.260808167,0.0,1.0
2008-08-07,37.79,38.64,37.59,38.59,301400,18.48976310533,18.9056482241321,18.391907783259,18.8811843936143,616011.461862194,0.0,1.0
2008-08-08,39.76,40.22,37.7,37.91,364800,19.4536380277301,19.6787052684936,18.445728210398,18.5484762985727,745590.515220068,0.0,1.0
2008-08-11,40.77,41.6,39.55,39.76,410800,19.9478074041891,20.3539069907841,19.3508899395555,19.4536380277301,839606.863082246,0.0,1.0
2008-08-12,39.55,40.56,39.12,40.56,504500,19.3508899395555,19.8450593160144,19.1405009971027,19.8450593160144,1031114.07601021,0.0,1.0
2008-08-13,40.1,40.54,38.54,39.58,340700,19.619992075251,19.8352737838073,18.8567205630966,19.3655682378662,696334.124274881,0.0,1.0
2008-08-14,40.55,40.86,39.81,39.81,380700,19.8401665499109,19.9918422991211,19.4781018582479,19.4781018582479,778087.470241994,0.0,1.0
2008-08-15,40.58,40.95,39.49,40.95,495200,19.8548448482216,20.0358771940531,19.3215333429342,20.0358771940531,1012106.42307285,0.0,1.0
2008-08-18,41.01,41.22,40.44,40.86,444000,20.0652337906744,20.167981878849,19.7863461227718,19.9918422991211,907462.140234948,0.0,1.0
2008-08-19,39.47,40.92,39.25,40.68,363000,19.3117478107271,20.0211988957424,19.2041069564489,19.9037725092571,741911.614651546,0.0,1.0
2008-08-20,38.21,39.8,37.99,39.79,401600,18.6952592816793,19.4732090921444,18.5876184274011,19.4683163260408,820803.59350981,0.0,1.0
2008-08-21,37.33,38.55,37.09,37.88,499400,18.2646958645666,18.8616133292001,18.1472694780813,18.533798000262,1020690.5243994,0.0,1.0
2008-08-22,38.88,39.15,37.03,37.65,387000,19.0230746106174,19.1551792954134,18.1179128814599,18.4212643798803,790963.622231814,0.0,1.0
2008-08-25,37.68,38.67,36.97,38.67,185000,18.4359426781909,18.9203265224428,18.0885562848386,18.9203265224428,378109.225097896,0.0,1.0
2008-08-26,37.67,37.86,36.94,37.5,363300,18.4310499120874,18.5240124680549,18.073877986528,18.347872888327,742524.764746299,0.0,1.0
2008-08-27,38.55,39.4,37.02,37.75,339500,18.8616133292001,19.2774984480022,18.1130201153564,18.4701920409158,693881.523895869,0.0,1.0
2008-08-28,40.25,40.62,38.73,38.76,413600,19.6933835668043,19.8744159126358,18.9496831190641,18.9643614173748,845329.597299943,0.0,1.0
2008-08-29,39.94,40.71,39.73,40.15,422100,19.5417078175941,19.9184508075678,19.4389597294195,19.6444559057687,862702.183317956,0.0,1.0
2008-09-02,39.91,41.45,39.47,40.67,466400,19.5270295192834,20.2805154992307,19.3117478107271,19.8988797431535,953244.013976535,0.0,1.0
2008-09-03,40.0,40.09,39.41,39.92,449100,19.5710644142154,19.6150993091474,19.2823912141058,19.531922285387,917885.691845758,0.0,1.0
2008-09-04,38.92,40.04,37.89,39.58,474000,19.0426456750316,19.5906354786296,18.5386907663656,19.3655682378662,968777.149710285,0.0,1.0
2008-09-05,38.55,38.99,37.38,38.6,353900,18.8616133292001,19.0768950377565,18.2891596950843,18.8860771597179,723312.728444029,0.0,1.0
2008-09-08,39.44,39.89,38.75,39.46,335700,19.2970695124164,19.5172439870763,18.9594686512712,19.3068550446235,686114.956028993,0.0,1.0
2008-09-09,37.82,39.83,37.81,39.21,534900,18.5044414036407,19.487887390455,18.4995486375371,19.1845358920347,1093246.61894521,0.0,1.0
2008-09-10,39.65,40.05,38.22,38.32,497500,19.399817600591,19.5955282447332,18.7001520477828,18.7490797088184,1016807.24046597,0.0,1.0
2008-09-11,39.72,40.2,38.57,39.19,440000,19.4340669633159,19.6689197362865,18.8713988614072,19.1747503598276,899286.80563824,0.0,1.0
2008-09-12,39.86,39.97,38.99,39.26,387000,19.5025656887657,19.5563861159048,19.0768950377565,19.2089997225524,790963.622231813,0.0,1.0
2008-09-15,39.97,40.5,38.98,39.88,445800,19.5563861159048,19.8157027193931,19.0720022716529,19.5123512209728,911141.040803468,0.0,1.0
2008-09-16,40.15,40.5,38.58,40.3,532100,19.6444559057687,19.8157027193931,18.8762916275108,19.717847397322,1087523.88472752,0.0,1.0
2008-09-17,37.68,39.56,36.8,38.99,499800,18.4359426781909,19.3557827056591,18.0053792610782,19.0768950377565,1021508.05785907,0.0,1.0
2008-09-18,39.8,40.02,36.0,38.65,682100,19.4732090921444,19.5808499464225,17.6139579727939,18.9105409902357,1394098.93210418,0.0,1.0
2008-09-19,41.75,44.44,41.44,41.44,1026800,20.4272984823374,21.7434525641933,20.2756227331272,20.2756227331272,2098608.39097578,0.0,1.0
2008-09-22,40.44,41.85,40.07,41.7,278900,19.7863461227718,20.4762261433729,19.6053137769403,20.4028346518196,570025.204755693,0.0,1.0
2008-09-23,39.57,41.32,39.17,40.64,267900,19.3606754717626,20.2169095398845,19.1649648276205,19.8842014448429,547543.034614737,0.0,1.0
2008-09-24,38.82,39.9,38.76,39.78,222000,18.9937180139961,19.5221367531799,18.9643614173748,19.4634235599372,453731.070117474,0.0,1.0
2008-09-25,38.99,39.85,38.8,38.8,235300,19.0768950377565,19.4976729226621,18.983932481789,18.983932481789,480914.05765154,0.0,1.0
2008-09-26,38.82,39.26,37.77,38.14,301400,18.9937180139961,19.2089997225524,18.4799775731229,18.6610099189544,616011.461862193,0.0,1.0
2008-09-29,36.58,38.1,35.3,38.1,484400,17.8977384068,18.6414388545402,17.2714643455451,18.6414388545402,990033.019661734,0.0,1.0
2008-09-30,37.65,38.79,36.3,36.86,490300,18.4212643798803,18.9790397156854,17.7607409559005,18.0347358576995,1002091.63819188,0.0,1.0
2008-10-01,36.5,37.33,36.3,37.3,309700,17.8585962779716,18.2646958645666,17.7607409559005,18.2500175662559,632975.281150369,0.0,1.0
2008-10-02,32.6,36.19,31.96,35.98,538400,15.9504174975856,17.7069205287614,15.6372804669581,17.6041724405868,1100400.03671733,0.0,1.0
2008-10-03,32.38,34.11,32.34,33.23,526400,15.8427766433074,16.6892251792222,15.8232055788932,16.2586617621095,1075874.0329272,0.0,1.0
2008-10-06,32.29,33.23,30.33,31.7,386100,15.7987417483754,16.2586617621095,14.8397595920789,15.5100685482657,789124.171947555,0.0,1.0
2008-10-07,31.03,33.82,30.91,32.95,391000,15.1822532193276,16.5473349622191,15.123540026085,16.12166431121,799138.956828527,0.0,1.0
2008-10-08,30.81,32.32,29.03,30.0,636600,15.0746123650494,15.8134200466861,14.2036999986168,14.6782983106616,1301104.5010666,0.0,1.0
2008-10-09,28.52,32.31,28.34,31.41,463400,13.9541689273356,15.8085272805825,13.8660991374716,15.3681783312627,947112.513029,0.0,1.0
2008-10-10,30.6,30.63,24.51,27.49,890900,14.9718642768748,14.9865425751855,11.9921697198105,13.4502140186696,1820851.39805252,0.0,1.0
2008-10-13,33.65,33.76,29.77,30.86,538100,16.4641579384587,16.5179783655978,14.5657646902798,15.0990761955672,1099786.88662258,0.0,1.0
2008-10-14,33.91,35.24,32.41,34.2,413600,16.5913698571511,17.2421077489238,15.8574549416181,16.7332600741542,845329.597299946,0.0,1.0
2008-10-15,30.43,34.11,30.38,33.31,597000,14.8886872531144,16.6892251792222,14.8642234225966,16.2978038909379,1220168.68855915,0.0,1.0
2008-10-16,33.7,33.93,28.93,30.55,593600,16.4886217689765,16.6011553893582,14.1547723375813,14.947400446357,1213219.65415195,0.0,1.0
2008-10-17,31.15,33.16,30.32,32.52,713000,15.2409664125703,16.2244123993846,14.8348668259753,15.9112753687571,1457253.39186378,0.0,1.0
2008-10-20,33.67,34.15,30.6,31.47,419100,16.4739434706658,16.7087962436364,14.9718642768748,15.397534927884,856570.682370424,0.0,1.0
2008-10-21,32.83,34.25,32.28,33.14,503500,16.0629511179673,16.757723904672,15.7938489822719,16.2146268671775,1029070.24236103,0.0,1.0
2008-10-22,30.91,33.6,29.81,32.13,1115900,15.123540026085,16.439694107941,14.5853357546941,15.7204574907185,2280713.96911752,0.0,1.0
2008-10-23,26.26,30.19,24.8,30.19,1411400,12.8484037879324,14.7712608666291,12.1340599368136,14.7712608666291,2884666.81244958,0.0,1.0
2008-10-24,25.72,26.85,23.0,25.34,854800,12.5841944183405,13.1370769880421,11.2533620381739,12.3982693064055,1747069.0033172,0.0,1.0
2008-10-27,25.1,26.66,25.05,25.37,503700,12.2808429199202,13.0441144320746,12.2563790894024,12.4129476047161,1029479.00909086,0.0,1.0
2008-10-28,25.86,26.09,23.03,25.6,679100,12.6526931437903,12.765226764172,11.2680403364845,12.5254812250979,1387967.43115665,0.0,1.0
2008-10-29,27.67,28.99,25.09,26.18,560500,13.5382838085335,14.1841289342026,12.2759501538166,12.809261659104,1145568.76036417,0.0,1.0
2008-10-30,29.74,29.88,27.77,28.66,410000,14.5510863919692,14.6195851174189,13.5872114695691,14.0226676527854,837971.796162902,0.0,1.0
2008-10-31,31.45,31.88,29.23,29.72,445200,15.3877493956769,15.5981383381297,14.3015553206879,14.5413008597621,909914.740613962,0.0,1.0
2008-11-03,29.62,32.06,28.65,31.41,628800,14.4923731987265,15.6862081279937,14.0177748866818,15.3681783312627,1285162.59860301,0.0,1.0
2008-11-04,30.13,31.05,29.59,30.69,487500,14.7419042700078,15.1920387515347,14.4776949004159,15.0158991718068,996368.903974183,0.0,1.0
2008-11-05,26.86,30.74,26.67,29.78,719200,13.1419697541457,15.0403630023246,13.0490071981781,14.5706574563834,1469925.16048868,0.0,1.0
2008-11-06,25.73,26.99,25.56,26.71,586100,12.5890871844441,13.2055757134919,12.5059101606837,13.0685782625924,1197890.90178312,0.0,1.0
2008-11-07,26.01,26.59,25.35,26.04,469200,12.7260846353436,13.0098650693497,12.403162072509,12.7407629336542,958966.74819423,0.0,1.0
2008-11-10,27.17,27.84,26.61,26.8,556800,13.2936455033558,13.6214608322939,13.0196506015568,13.1126131575243,1138006.57586221,0.0,1.0
2008-11-11,26.99,28.04,26.28,26.98,427300,13.2055757134919,13.719316154365,12.8581893201395,13.2006829473883,873330.118293678,0.0,1.0
2008-11-12,26.07,27.99,26.0,27.79,546700,12.7554412319649,13.6948523238472,12.72119186924,13.5969970017762,1117363.85600551,0.0,1.0
2008-11-13,29.04,29.18,25.37,26.2,542400,14.2085927647204,14.2770914901702,12.4129476047161,12.8190471913111,1108575.37131405,0.0,1.0
2008-11-14,26.6,28.75,26.45,28.41,559800,13.0147578354533,14.0667025477173,12.9413663439,13.9003485001965,1144138.07680974,0.0,1.0
2008-11-17,26.29,27.05,25.8,26.39,531300,12.8630820862431,13.2349323101132,12.623336547169,12.9120097472786,1085888.81780817,0.0,1.0
2008-11-18,26.16,27.65,25.61,26.33,523000,12.7994761268969,13.5284982763264,12.5303739912014,12.8826531506573,1068924.99852,0.0,1.0
2008-11-19,23.5,26.46,23.48,26.07,405300,11.4980003433516,12.9462591100035,11.4882148111445,12.7554412319649,828365.778011766,0.0,1.0
2008-11-20,21.98,23.37,21.82,23.35,721500,10.7542998956114,11.4343943840054,10.6760156379545,11.4246088517983,1474625.97788179,0.0,1.0
2008-11-21,23.41,23.43,21.1,22.41,639800,11.4539654484196,11.4637509806267,10.3237364784986,10.9646888380642,1307644.76874396,0.0,1.0
2008-11-24,25.37,25.76,23.72,23.72,509300,12.4129476047161,12.6037654827547,11.6056411976298,11.6056411976298,1040924.47752626,0.0,1.0
2008-11-25,26.13,26.28,24.53,25.77,594900,12.7847978285862,12.8581893201395,12.0019552520176,12.6086582488583,1215876.63789588,0.0,1.0
2008-11-26,27.1,27.14,25.61,26.155,360500,13.259396140631,13.2789672050452,12.5303739912014,12.7970297438451,736802.0305286,0.0,1.0
2008-11-28,26.7,27.6,26.0,26.76,134900,13.0636854964888,13.5040344458086,12.72119186924,13.0930420931101,275713.159274087,0.0,1.0
2008-12-01,23.72,27.0,23.57,25.83,477000,11.6056411976298,13.2104684795954,11.5322497060764,12.6380148454796,974908.650657813,0.0,1.0
2008-12-02,25.26,25.67,23.47,24.39,564900,12.359127177577,12.5597305878228,11.4833220450409,11.9334565265679,1154561.62842055,0.0,1.0
2008-12-03,25.27,25.76,23.89,24.49,408900,12.3640199436806,12.6037654827547,11.6888182213902,11.9823841876034,835723.579148808,0.0,1.0
2008-12-04,25.1,26.77,24.44,24.74,776200,12.2808429199202,13.0979348592137,11.9579203570856,12.1047033401922,1586423.67849182,0.0,1.0
2008-12-05,24.75,24.87,22.21,24.2,855800,12.1095961062958,12.1683092995384,10.8668335159931,11.8404939706003,1749112.83696637,0.0,1.0
2008-12-08,26.51,27.19,24.23,25.02,502000,12.9707229405213,13.3034310355629,11.855172268911,12.2417007910918,1026004.49188726,0.0,1.0
2008-12-09,24.96,26.54,24.38,26.09,505700,12.2123441944704,12.9854012388319,11.9285637604643,12.765226764172,1033566.67638922,0.0,1.0
2008-12-10,24.87,26.26,24.46,25.35,370300,12.1683092995384,12.8484037879324,11.9677058892927,12.403162072509,756831.600290548,0.0,1.0
2008-12-11,21.82,24.54,21.5,24.54,731400,10.6760156379545,12.0068480181212,10.5194471226408,12.0068480181212,1494859.93100866,0.0,1.0
2008-12-12,23.05,23.48,20.92,21.3,556200,11.2778258686916,11.4882148111445,10.2356666886347,10.4215918005697,1136780.2756727,0.0,1.0
2008-12-15,22.25,23.51,22.04,23.21,413600,10.8864045804073,11.5028931094551,10.7836564922327,11.3561101263485,845329.597299947,0.0,1.0
2008-12-16,23.14,23.17,21.78,22.63,601900,11.3218607636236,11.3365390619343,10.6564445735403,11.0723296923424,1230183.47344013,0.0,1.0
2008-12-17,24.48,25.09,22.92,22.92,458100,11.9774914214998,12.2759501538166,11.2142199093454,11.2142199093454,936280.19468836,0.0,1.0
2008-12-18,23.35,24.49,23.1,24.49,631400,11.4246088517983,11.9823841876034,11.3022896992094,11.9823841876034,1290476.56609087,0.0,1.0
2008-12-19,23.57,24.33,23.13,24.0,585500,11.5322497060764,11.9040999299465,11.3169679975201,11.7426386485293,1196664.60159362,0.0,1.0
2008-12-22,22.83,23.92,22.21,23.77,318500,11.1701850144135,11.7034965197008,10.8668335159931,11.6301050281475,650961.017263131,0.0,1.0
2008-12-23,23.26,23.81,22.89,23.43,386100,11.3805739568663,11.6496760925617,11.1995416110348,11.4637509806267,789124.171947553,0.0,1.0
2008-12-24,23.8,23.89,22.9,23.34,117500,11.6447833264582,11.6888182213902,11.2044343771383,11.4197160856947,240150.453778393,0.0,1.0
2008-12-26,23.91,23.93,23.42,23.75,151300,11.6986037535973,11.7083892858044,11.4588582145231,11.6203194959404,309232.031120603,0.0,1.0
2008-12-29,23.75,24.47,23.36,23.9,263700,11.6203194959404,11.9725986553963,11.4295016179018,11.6937109874937,538958.93328819,0.0,1.0
2008-12-30,24.69,24.76,23.77,24.0,400800,12.0802395096745,12.1144888723994,11.6301050281475,11.7426386485293,819168.526590467,0.0,1.0
2008-12-31,26.53,26.85,25.01,25.01,352000,12.9805084727284,13.1370769880421,12.2368080249882,12.2368080249882,719429.44451059,0.0,1.0
2009-01-02,27.01,27.14,26.02,26.59,219000,13.215361245699,13.2789672050452,12.7309774014471,13.0098650693497,447599.56916994,0.0,1.0
2009-01-05,26.45,27.29,26.03,27.01,375700,12.9413663439,13.3523586965985,12.7358701675507,13.215361245699,767868.301996102,0.0,1.0
2009-01-06,28.27,28.47,25.92,26.58,563400,13.8318497747468,13.9297050968178,12.6820497404116,13.0049723032462,1151495.87794678,0.0,1.0
2009-01-07,26.15,27.75,25.5,27.6,349600,12.7945833607933,13.577425937362,12.4765535640623,13.5040344458086,714524.243752566,0.0,1.0
2009-01-08,26.02,26.76,25.93,26.12,229200,12.7309774014471,13.0930420931101,12.6869425065152,12.7799050624827,468446.672391557,0.0,1.0
2009-01-09,24.22,26.035,24.08,26.035,368100,11.8502795028074,12.7383165506025,11.7817807773577,12.7383165506025,752335.166262356,0.0,1.0
2009-01-12,23.81,24.24,23.54,24.19,301200,11.6496760925617,11.8600650350146,11.5175714077658,11.8356012044968,615602.69513236,0.0,1.0
2009-01-13,23.16,24.2,22.99,23.66,337400,11.3316462958307,11.8404939706003,11.2484692720703,11.5762846010084,689589.473232597,0.0,1.0
2009-01-14,21.97,23.35,21.84,22.71,396800,10.7494071295078,11.4246088517983,10.6858011701616,11.1114718211708,810993.191993759,0.0,1.0
2009-01-15,22.44,22.53,21.25,22.21,501100,10.9793671363749,11.0234020313068,10.3971279700519,10.8668335159931,1024165.041603,0.0,1.0
2009-01-16,21.06,22.7,20.31,22.7,814300,10.3041654140844,11.1065790550673,9.93720795631788,11.1065790550673,1664293.7405255,0.0,1.0
2009-01-20,18.31,20.85,18.15,20.25,865700,8.95865473560711,10.2014173259098,8.88037047795025,9.90785135969656,1769346.79009323,0.0,1.0
2009-01-21,19.48,19.64,18.0,18.0,572800,9.53110836972292,9.60939262737978,8.80697898639694,8.80697898639694,1170707.91424905,0.0,1.0
2009-01-22,18.65,19.85,18.29,18.96,626900,9.12500878312794,9.71214071555441,8.94886920340001,9.27668453233811,1281279.31466957,0.0,1.0
2009-01-23,19.34,19.74,18.03,18.25,846900,9.46260964427316,9.65832028841531,8.82165728470761,8.92929813898579,1730922.71748869,0.0,1.0
2009-01-26,19.7,20.44,19.342,19.43,616400,9.6387492240011,10.0008139156641,9.46358819749387,9.50664453920515,1259819.06135321,0.0,1.0
2009-01-27,20.31,20.5,19.68,19.84,424900,9.93720795631788,10.0301705122854,9.62896369179399,9.70724794945085,868424.917535654,0.0,1.0
2009-01-28,21.26,21.73,20.52,20.79,684000,10.4020207361555,10.6319807430225,10.0399560444925,10.1720607292885,1397982.21603763,0.0,1.0
2009-01-29,20.59,20.98,20.14,20.91,591100,10.0742054072174,10.265023285256,9.85403093255747,10.2307739225311,1208110.07002901,0.0,1.0
2009-01-30,22.7,24.08,21.55,23.88,1406200,11.1065790550673,11.7817807773577,10.5439109531586,11.6839254552866,2874038.87747383,0.0,1.0
2009-02-02,22.24,22.66,21.65,22.08,929100,10.8815118143038,11.087007990653,10.5928386141941,10.8032275566469,1898925.8434511,0.0,1.0
2009-02-03,23.93,24.28,22.38,22.38,772600,11.7083892858044,11.8796360994288,10.9500105397535,10.9500105397535,1579065.87735478,0.0,1.0
2009-02-04,23.49,24.56,23.37,23.86,479400,11.493107577248,12.0166335503283,11.4343943840054,11.6741399230795,979813.851415845,0.0,1.0
2009-02-05,23.93,24.36,23.17,23.37,375600,11.7083892858044,11.9187782282572,11.3365390619343,11.4343943840054,767663.918631186,0.0,1.0
2009-02-06,25.35,25.66,23.83,23.83,436600,12.403162072509,12.5548378217192,11.6594616247688,11.6594616247688,892337.771231036,0.0,1.0
2009-02-09,24.66,25.66,24.36,25.31,241500,12.0655612113638,12.5548378217192,11.9187782282572,12.3835910080948,493585.826276443,0.0,1.0
2009-02-10,23.81,25.1,23.54,24.56,550900,11.6496760925617,12.2808429199202,11.5175714077658,12.0166335503283,1125947.95733206,0.0,1.0
2009-02-11,22.5,23.21,22.03,22.63,844700,11.0087237329962,11.3561101263485,10.7787637261291,11.0723296923424,1726426.2834605,0.0,1.0
2009-02-12,22.09,22.265,21.2,22.01,663100,10.8081203227505,10.8937437295627,10.3726641395342,10.768978193922,1355266.09276981,0.0,1.0
2009-02-13,21.29,22.05,21.17,22.05,403500,10.4166990344662,10.7885492583363,10.3579858412235,10.7885492583363,824686.877443245,0.0,1.0
2009-02-17,20.43,20.96,19.9,20.8,573000,9.99592114956053,10.2552377530489,9.73660454607218,10.176953495392,1171116.68097889,0.0,1.0
2009-02-18,20.02,20.71,19.7,20.56,361900,9.79531773931482,10.13291860046,9.6387492240011,10.0595271089067,739663.397637452,0.0,1.0
2009-02-19,19.84,20.7,19.73,20.36,304000,9.70724794945085,10.1280258343565,9.65342752231176,9.96167178683566,621325.429350056,0.0,1.0
2009-02-20,19.74,20.08,19.34,19.52,454200,9.65832028841531,9.82467433593615,9.46260964427316,9.55067943413713,928309.243456564,0.0,1.0
2009-02-23,18.7,20.35,18.5214,19.87,544300,9.14947261364571,9.9567790207321,9.06208781103624,9.72192624776152,1112458.65524749,0.0,1.0
2009-02-24,19.54,19.73,18.64,19.06,593300,9.56046496634424,9.65342752231176,9.12011601702439,9.32561219337365,1212606.5040572,0.0,1.0
2009-02-25,18.07,19.32,17.1,19.32,1306800,8.84122834912182,9.45282411206605,8.3666300370771,9.45282411206605,2670881.81274557,0.0,1.0
2009-02-26,17.35,18.3,17.17,18.3,856700,8.48894918966595,8.95376196950356,8.40087939980197,8.95376196950356,1750952.28725063,0.0,1.0
2009-02-27,17.96,18.47,17.01,17.07,786000,8.78740792198273,9.03693899326398,8.32259514214511,8.35195173876644,1606453.24825376,0.0,1.0
2009-03-02,17.06,18.68,16.77,17.67,705400,8.34705897266288,9.13968708143861,8.20516875565982,8.64551770497967,1441720.25613003,0.0,1.0
2009-03-03,17.0,18.06,16.81,17.31,676400,8.31770237604156,8.83633558301827,8.22473982007403,8.46937812525173,1382449.08030387,0.0,1.0
2009-03-04,18.08,18.31,17.022,17.3,720800,8.84612111522537,8.95865473560711,8.32846646146938,8.46448535914817,1473195.29432737,0.0,1.0
2009-03-05,16.18,17.65,16.12,17.64,654100,7.91649555555014,8.63573217277256,7.88713895892882,8.63083940666901,1336871.58992721,0.0,1.0
2009-03-06,15.87,16.64,15.48,16.35,452000,7.76481980633997,8.14156279631362,7.57400192830137,7.99967257931056,923812.809428373,0.0,1.0
2009-03-09,15.83,16.6125,15.63,15.63,279100,7.74524874192576,8.12810768952885,7.64739341985468,7.64739341985468,570433.971485528,0.0,1.0
2009-03-10,16.34,17.0,15.91,16.11,754900,7.994779813207,8.31770237604156,7.78439087075419,7.88224619282527,1542890.02176433,0.0,1.0
2009-03-11,15.91,16.81,15.4,16.51,780200,7.78439087075419,8.22473982007403,7.53485979947294,8.07795683696742,1594599.01308853,0.0,1.0
2009-03-12,16.74,16.77,15.01,15.78,420400,8.19049045734916,8.20516875565982,7.34404192143434,7.72078491140799,859227.666114353,0.0,1.0
2009-03-13,16.91,17.25,16.52,16.8,302700,8.27366748110957,8.44002152863041,8.08284960307097,8.21984705397048,618668.445606125,0.0,1.0
2009-03-16,17.08,17.44,16.45,16.45,621600,8.35684450486999,8.53298408459793,8.0486002403461,8.0486002403461,1270446.99632893,0.0,1.0
2009-03-17,17.41,17.41,16.96,17.12,374300,8.51830578628727,8.51830578628727,8.29813131162734,8.37641556928421,765006.934887256,0.0,1.0
2009-03-18,18.23,18.23,16.87,17.64,603100,8.91951260677868,8.91951260677868,8.25409641669536,8.63083940666901,1232636.07381914,0.0,1.0
2009-03-19,17.63,18.23,17.4701,18.23,371000,8.62594664056545,8.91951260677868,8.54771131056962,8.91951260677868,758262.283844969,0.0,1.0
2009-03-20,16.63,17.83,16.4,17.83,422100,8.13667003021007,8.72380196263653,8.02413640982833,8.72380196263653,862702.183317955,0.0,1.0
2009-03-23,18.17,18.17,16.661,17.13,480600,8.89015601015736,8.89015601015736,8.15183760513108,8.38130833538776,982266.451794858,0.0,1.0
2009-03-24,16.1,16.74,14.63,15.33,2354700,7.87735342672171,8.19049045734916,7.15811680949929,7.50061043674806,4812615.093719,0.0,1.0
2009-03-25,16.54,17.12,15.89,16.11,880200,8.09263513527808,8.37641556928421,7.77460533854708,7.88224619282527,1798982.37800631,0.0,1.0
2009-03-26,19.54,19.6,16.44,16.97,1260600,9.56046496634424,9.58982156296556,8.04370747424254,8.3030240777309,2576456.69815355,0.0,1.0
2009-03-27,17.46,19.52,17.29,19.03,968700,8.54276961680504,9.55067943413713,8.45959259304462,9.31093389506299,1979861.65595855,0.0,1.0
2009-03-30,16.73,17.44,16.5,17.05,385800,8.1855976912456,8.53298408459793,8.07306407086387,8.34216620655933,788511.021852801,0.0,1.0
2009-03-31,17.0,17.58,16.52,17.02,358200,8.31770237604156,8.60148281004768,8.08284960307097,8.32748790824867,732101.213135493,0.0,1.0
2009-04-01,17.42,17.47,16.525,16.7,382000,8.52319855239082,8.54766238290859,8.08529598612275,8.17091939293494,780744.453985925,0.0,1.0
2009-04-02,19.39,19.75,17.02,17.82,878600,9.48707347479093,9.66321305451887,8.32748790824867,8.71890919653297,1795712.24416763,0.0,1.0
2009-04-03,20.08,20.09,19.16,19.39,432800,9.82467433593615,9.8295671020397,9.37453985440919,9.48707347479093,884571.203364158,0.0,1.0
2009-04-06,19.03,19.77,18.62,19.72,323200,9.31093389506299,9.67299858672598,9.11033048481728,9.64853475620821,660567.03541427,0.0,1.0
2009-04-07,18.12,18.82,17.98,18.73,302600,8.86569217963959,9.20818580688836,8.79719345418984,9.16415091195638,618464.062241207,0.0,1.0
2009-04-08,18.83,18.84,17.67,18.22,542900,9.21307857299191,9.21797133909547,8.64551770497967,8.91461984067513,1109597.28813864,0.0,1.0
2009-04-09,20.78,20.78,19.5,19.55,894100,10.1671679631849,10.1671679631849,9.54089390193002,9.56535773244779,1827391.66572989,0.0,1.0
2009-04-13,20.18,20.43,19.12,20.43,444500,9.87360199697168,9.99592114956053,9.35496878999498,9.99592114956053,908484.057059539,0.0,1.0
2009-04-14,20.12,21.41,20.0,20.35,711700,9.84424540035036,10.4754122277088,9.78553220710772,9.9567790207321,1454596.40811985,0.0,1.0
2009-04-15,20.18,20.4,19.44,20.2,296600,9.87360199697168,9.98124285124987,9.5115373053087,9.88338752917879,606201.06034614,0.0,1.0
2009-04-16,21.12,21.37,20.05,20.34,466000,10.3335220107057,10.4558411632946,9.80999603762548,9.95188625462855,952426.480516866,0.0,1.0
2009-04-17,21.83,22.38,20.88,21.24,612900,10.6809084040581,10.9500105397535,10.2160956242205,10.3922352039484,1252665.64358108,0.0,1.0
2009-04-20,20.26,21.81,19.92,21.24,668100,9.91274412580012,10.671122871851,9.74639007827929,10.3922352039484,1365485.2610157,0.0,1.0
2009-04-21,20.91,21.01,19.71,20.11,395800,10.2307739225311,10.2797015835667,9.64364199010465,9.83935263424681,808949.358344581,0.0,1.0
2009-04-22,21.33,22.42,20.4,20.54,565700,10.4362700988804,10.9695816041678,9.98124285124987,10.0497415766996,1156196.69533989,0.0,1.0
2009-04-23,20.66,20.78,19.48,20.58,964600,10.1084547699423,10.1671679631849,9.53110836972292,10.0693126411138,1971481.93799691,0.0,1.0
2009-04-24,22.4,22.68,20.4,21.0,734300,10.9597960719606,11.0967935228601,9.98124285124987,10.2748088174631,1500787.04859128,0.0,1.0
2009-04-27,20.99,22.27,20.7305,21.83,413300,10.2699160513595,10.8961901126144,10.1429487709723,10.6809084040581,844716.447205195,0.0,1.0
2009-04-28,22.01,22.2,20.69,20.69,704700,10.768978193922,10.8619407498896,10.1231330682529,10.1231330682529,1440289.57257561,0.0,1.0
2009-04-29,22.63,22.86,22.02,22.16,488500,11.0723296923424,11.1848633127241,10.7738709600256,10.8423696854753,998412.737623361,0.0,1.0
2009-04-30,23.0,23.49,22.56,22.77,852400,11.2533620381739,11.493107577248,11.0380803296175,11.1408284177921,1742163.80255917,0.0,1.0
2009-05-01,23.21,23.7,22.32,22.32,334300,11.3561101263485,11.5958556654226,10.9206539431322,10.9206539431322,683253.588920144,0.0,1.0
2009-05-04,24.68,24.73,23.25,23.5,441600,12.0753467435709,12.0998105740887,11.3756811907627,11.4980003433516,902556.939476925,0.0,1.0
2009-05-05,24.78,24.94,23.92,24.63,574200,12.1242744046065,12.2025586622633,11.7034965197008,12.0508829130532,1173569.2813579,0.0,1.0
2009-05-06,25.52,25.59,24.47,24.9,428700,12.4863390962694,12.5205884589943,11.9725986553963,12.1829875978491,876191.485402533,0.0,1.0
2009-05-07,24.48,26.45,24.34,25.72,844700,11.9774914214998,12.9413663439,11.9089926960501,12.5841944183405,1726426.28346051,0.0,1.0
2009-05-08,24.5,25.11,23.98,24.83,433100,11.987276953707,12.2857356860237,11.7328531163222,12.1487382351242,885184.353458908,0.0,1.0
2009-05-11,23.71,24.12,23.46,23.97,405500,11.6007484315262,11.8013518417719,11.4784292789374,11.7279603502186,828774.544741604,0.0,1.0
2009-05-12,22.13,23.994,21.97,23.81,580000,10.8276913871647,11.7397029888671,10.7494071295078,11.6496760925617,1185423.51652313,0.0,1.0
2009-05-13,20.96,22.06,20.77,21.68,667000,10.2552377530489,10.7934420244398,10.1622751970814,10.6075169125048,1363237.0440016,0.0,1.0
2009-05-14,21.34,21.95,20.84,21.13,574800,10.4411628649839,10.7396215973007,10.1965245598062,10.3384147768093,1174795.58154741,0.0,1.0
2009-05-15,21.06,21.75,20.83,21.25,430600,10.3041654140844,10.6417662752296,10.1916317937027,10.3971279700519,880074.769335969,0.0,1.0
2009-05-18,21.65,21.7199,20.98,21.33,270200,10.5928386141941,10.6270390492579,10.265023285256,10.4362700988804,552243.852007846,0.0,1.0
2009-05-19,21.08,21.78,21.04,21.37,383000,10.3139509462915,10.6564445735403,10.2943798818773,10.4558411632946,782788.287635105,0.0,1.0
2009-05-20,20.45,21.69,20.34,21.0,417800,10.0057066817676,10.6124096786083,9.95188625462855,10.2748088174631,853913.698626494,0.0,1.0
2009-05-21,19.12,20.31,18.75,20.3,651700,9.35496878999498,9.93720795631788,9.17393644416348,9.93231519021433,1331966.38916918,0.0,1.0
2009-05-22,18.85,19.42,18.78,19.0,421600,9.22286410519902,9.50175177310159,9.18861474247415,9.29625559675233,861680.266493367,0.0,1.0
2009-05-26,20.04,20.22,18.46,18.7,762600,9.80510327152193,9.8931730613859,9.03204622716042,9.14947261364571,1558627.540863,0.0,1.0
2009-05-27,19.13,20.08,19.07,19.71,538400,9.35986155609853,9.82467433593615,9.33050495947721,9.64364199010465,1100400.03671734,0.0,1.0
2009-05-28,18.99,19.58,18.32,19.4,831700,9.29136283064878,9.58003603075845,8.96354750171067,9.49196624089448,1699856.44602119,0.0,1.0
2009-05-29,19.76,19.78,18.57,19.16,672800,9.66810582062242,9.67789135282953,9.08586665429952,9.37453985440919,1375091.27916683,0.0,1.0
2009-06-01,20.55,20.96,20.28,20.28,539900,10.0546343428032,10.2552377530489,9.92252965800722,9.92252965800722,1103465.7871911,0.0,1.0
2009-06-02,19.96,20.63,19.9,20.34,673800,9.7659611426935,10.0937764716316,9.73660454607218,9.95188625462855,1377135.11281601,0.0,1.0
2009-06-03,23.39,23.44,21.72,21.85,2336000,11.4441799162125,11.4686437467302,10.627087976919,10.6906939362652,4774395.40447936,0.0,1.0
2009-06-04,23.44,23.79,22.79,23.71,692400,11.4686437467302,11.6398905603546,11.1506139499992,11.6007484315262,1415150.41869072,0.0,1.0
2009-06-05,23.63,24.02,23.22,23.73,499400,11.5616063026978,11.7524241807364,11.3610028924521,11.6105339637333,1020690.5243994,0.0,1.0
2009-06-08,22.96,24.08,22.43,23.36,362600,11.2337909737597,11.7817807773577,10.9744743702713,11.4295016179018,741094.081191873,0.0,1.0
2009-06-09,23.23,23.66,22.89,23.16,229700,11.3658956585556,11.5762846010084,11.1995416110348,11.3316462958307,469468.589216145,0.0,1.0
2009-06-10,22.76,23.64,22.02,23.64,351400,11.1359356516886,11.5664990688013,10.7738709600256,11.5664990688013,718203.144321083,0.0,1.0
2009-06-11,22.74,23.31,22.7,22.8,231700,11.1261501194815,11.405037787384,11.1065790550673,11.1555067161028,473556.256514499,0.0,1.0
2009-06-12,22.42,22.94,22.12,22.7,279500,10.9695816041678,11.2240054415526,10.8227986210611,11.1065790550673,571251.504945197,0.0,1.0
2009-06-15,20.85,22.18,20.28,22.05,610300,10.2014173259098,10.8521552176825,9.92252965800722,10.7885492583363,1247351.67609322,0.0,1.0
2009-06-16,20.5,21.49,20.07,21.22,456300,10.0301705122854,10.5145543565372,9.81978156983259,10.3824496717413,932601.294119838,0.0,1.0
2009-06-17,20.63,20.78,19.58,20.32,817000,10.0937764716316,10.1671679631849,9.58003603075845,9.94210072242144,1669812.09137828,0.0,1.0
2009-06-18,20.49,20.84,19.97,20.5,446400,10.0252777461819,10.1965245598062,9.77085390879705,10.0301705122854,912367.340992972,0.0,1.0
2009-06-19,20.29,20.89,19.73,20.89,701300,9.92742242411078,10.220988390324,9.65342752231176,10.220988390324,1433340.5381684,0.0,1.0
2009-06-22,19.56,20.16,19.43,20.02,482200,9.57025049855135,9.86381646476458,9.50664453920515,9.79531773931482,985536.585633542,0.0,1.0
2009-06-23,19.32,19.88,19.21,19.66,223100,9.45282411206605,9.72681901386507,9.39900368492696,9.61917815958689,455979.287131571,0.0,1.0
2009-06-24,19.54,20.345,19.41,19.55,190500,9.56046496634424,9.95433263768032,9.49685900699804,9.56535773244779,389350.310168374,0.0,1.0
2009-06-25,20.24,20.41,19.28,19.43,281500,9.90295859359301,9.98613561735342,9.43325304765184,9.50664453920515,575339.172243555,0.0,1.0
2009-06-26,20.36,20.54,19.77,20.08,696300,9.96167178683566,10.0497415766996,9.67299858672598,9.82467433593615,1423121.36992251,0.0,1.0
2009-06-29,20.52,20.8,19.9,20.35,347900,10.0399560444925,10.176953495392,9.73660454607218,9.9567790207321,711049.726548963,0.0,1.0
2009-06-30,20.64,20.95,20.23,20.6,277400,10.0986692377352,10.2503449869453,9.89806582748946,10.0790981733209,566959.454281924,0.0,1.0
2009-07-01,21.04,21.4591,20.74,20.88,305700,10.2943798818773,10.4994357092773,10.1475968987707,10.2160956242205,624799.946553659,0.0,1.0
2009-07-02,20.15,20.59,19.925,20.58,467200,9.85892369866102,10.0742054072174,9.74883646133106,10.0693126411138,954879.080895875,0.0,1.0
2009-07-06,19.92,20.2,19.41,20.08,239500,9.74639007827929,9.88338752917879,9.49685900699804,9.82467433593615,489498.158978086,0.0,1.0
2009-07-07,19.43,20.12,19.41,19.99,291700,9.50664453920515,9.84424540035036,9.49685900699804,9.78063944100416,596186.275465168,0.0,1.0
2009-07-08,19.17,19.71,18.53,19.57,417300,9.37943262051275,9.64364199010465,9.0662955898853,9.5751432646549,852891.781801902,0.0,1.0
2009-07-09,19.15,19.48,18.6,19.37,411200,9.36964708830564,9.53110836972292,9.10054495261018,9.47728794258382,840424.396541917,0.0,1.0
2009-07-10,19.38,19.47,18.87,19.07,266500,9.48218070868738,9.52621560361936,9.23264963740613,9.33050495947721,544681.667505887,0.0,1.0
2009-07-13,19.46,19.57,18.5,19.42,275700,9.52132283751581,9.5751432646549,9.05161729157464,9.50175177310159,563484.937078323,0.0,1.0
2009-07-14,19.53,19.69,19.26,19.39,278600,9.55557220024069,9.63385645789755,9.42346751544473,9.48707347479093,569412.054660939,0.0,1.0
2009-07-15,18.75,19.14,18.11,19.0,988800,9.17393644416348,9.36475432220209,8.86079941353604,9.29625559675233,2020942.71230702,0.0,1.0
2009-07-16,19.71,19.86,18.73,18.73,796700,9.64364199010465,9.71703348165796,9.16415091195638,9.16415091195638,1628322.26829997,0.0,1.0
2009-07-17,19.44,19.87,19.4,19.76,368500,9.5115373053087,9.72192624776152,9.49196624089448,9.66810582062242,753152.699722025,0.0,1.0
2009-07-20,19.9,20.03,19.41,19.5,262600,9.73660454607218,9.80021050541838,9.49685900699804,9.54089390193002,536710.716274094,0.0,1.0
2009-07-21,19.02,20.02,18.76,20.02,588200,9.30604112895944,9.79531773931482,9.17882921026704,9.79531773931482,1202182.95244639,0.0,1.0
2009-07-22,18.34,19.17,18.23,18.97,856700,8.97333303391778,9.37943262051275,8.91951260677868,9.28157729844167,1750952.28725063,0.0,1.0
2009-07-23,20.47,20.55,18.63,18.63,1376300,10.0154922139747,10.0546343428032,9.11522325092084,9.11522325092084,2812928.25136344,0.0,1.0
2009-07-24,20.42,20.53,19.82,20.17,444500,9.99102838345698,10.0448488105961,9.69746241724375,9.86870923086813,908484.057059539,0.0,1.0
2009-07-27,20.43,20.77,20.05,20.27,302200,9.99592114956053,10.1622751970814,9.80999603762548,9.91763689190367,617646.528781536,0.0,1.0
2009-07-28,20.24,20.68,19.82,20.31,192000,9.90295859359301,10.1182403021494,9.69746241724375,9.93720795631788,392416.06064214,0.0,1.0
2009-07-29,20.11,20.29,19.42,20.11,357700,9.83935263424681,9.92742242411078,9.50175177310159,9.83935263424681,731079.296310904,0.0,1.0
2009-07-30,20.91,21.02,19.83,20.47,318500,10.2307739225311,10.2845943496702,9.7023551833473,10.0154922139747,650961.017263135,0.0,1.0
2009-07-31,21.49,21.8,20.5,20.75,578800,10.5145543565372,10.6662301057474,10.0301705122854,10.1524896648743,1182970.91614412,0.0,1.0
2009-08-03,22.07,22.07,21.21,21.65,392100,10.7983347905434,10.7983347905434,10.3775569056377,10.5928386141941,801387.173842619,0.0,1.0
2009-08-04,22.07,22.1455,21.6,21.83,257400,10.7983347905434,10.8352751746252,10.5683747836763,10.6809084040581,526082.781298368,0.0,1.0
2009-08-05,21.81,22.28,21.54,22.28,287800,10.671122871851,10.901082878718,10.539018187055,10.901082878718,588215.324233373,0.0,1.0
2009-08-06,21.24,21.93,21.16,21.85,275100,10.3922352039484,10.7298360650936,10.35309307512,10.6906939362652,562258.636888816,0.0,1.0
2009-08-07,22.97,23.28,21.27,21.68,480800,11.2386837398632,11.3903594890734,10.4069135022591,10.6075169125048,982675.218524694,0.0,1.0
2009-08-10,22.46,22.8943,22.15,22.69,239700,10.989152668582,11.2016455004593,10.8374769193718,11.1016862889637,489906.925707921,0.0,1.0
2009-08-11,22.28,22.49,22.16,22.26,234600,10.901082878718,11.0038309668926,10.8423696854753,10.8912973465109,479483.374097115,0.0,1.0
2009-08-12,23.99,24.27,22.34,22.35,598700,11.7377458824257,11.8747433333252,10.9304394753393,10.9353322414429,1223643.20576276,0.0,1.0
2009-08-13,24.07,24.54,23.78,24.07,315100,11.7768880112541,12.0068480181212,11.6349977942511,11.7768880112541,644011.982855931,0.0,1.0
2009-08-14,23.6,23.9513,23.5201,23.9513,540000,11.5469280043871,11.718810877605,11.5078348032197,11.718810877605,1103670.17055602,0.0,1.0
2009-08-17,22.56,23.47,22.45,23.47,796100,11.0380803296175,11.4833220450409,10.9842599024784,11.4833220450409,1627095.96811046,0.0,1.0
2009-08-18,22.6,22.88,22.41,22.65,276200,11.0576513940317,11.1946488449312,10.9646888380642,11.0821152245495,564506.853902913,0.0,1.0
2009-08-19,22.47,22.71,21.9,22.27,613000,10.9940454346855,11.1114718211708,10.7151577667829,10.8961901126144,1252870.026946,0.0,1.0
2009-08-20,22.69,23.17,22.32,22.46,602600,11.1016862889637,11.3365390619343,10.9206539431322,10.989152668582,1231614.15699455,0.0,1.0
2009-08-21,23.31,23.69,22.39,23.04,427900,11.405037787384,11.5909628993191,10.9549033058571,11.2729331025881,874556.41848319,0.0,1.0
2009-08-24,23.11,23.46,22.9,23.45,234600,11.307182465313,11.4784292789374,11.2044343771383,11.4735365128338,479483.374097114,0.0,1.0
2009-08-25,22.95,23.64,22.88,23.31,361300,11.2288982076561,11.5664990688013,11.1946488449312,11.405037787384,738437.097447945,0.0,1.0
2009-08-26,22.58,23.1,22.45,22.99,337400,11.0478658618246,11.3022896992094,10.9842599024784,11.2484692720703,689589.473232595,0.0,1.0
2009-08-27,22.51,22.84,22.09,22.65,180800,11.0136164990997,11.175077780517,10.8081203227505,11.0821152245495,369525.12377135,0.0,1.0
2009-08-28,22.35,22.93,22.21,22.66,185100,10.9353322414429,11.219112675449,10.8668335159931,11.087007990653,378313.608462813,0.0,1.0
2009-08-31,21.93,22.5,21.91,22.19,367700,10.7298360650936,11.0087237329962,10.7200505328865,10.857047983786,751517.632802683,0.0,1.0
2009-09-01,21.98,22.59,21.75,21.78,339700,10.7542998956114,11.0527586279282,10.6417662752296,10.6564445735403,694290.290625702,0.0,1.0
2009-09-02,21.72,22.08,21.49,21.86,309000,10.627087976919,10.8032275566469,10.5145543565372,10.6955867023687,631544.597595944,0.0,1.0
2009-09-03,22.49,22.53,21.76,21.78,269600,11.0038309668926,11.0234020313068,10.6466590413332,10.6564445735403,551017.55181834,0.0,1.0
2009-09-04,22.54,22.61,21.99,22.4,272900,11.0282947974104,11.0625441601353,10.7591926617149,10.9597960719606,557762.202860625,0.0,1.0
2009-09-08,22.59,22.9,22.38,22.82,142200,11.0527586279282,11.2044343771383,10.9500105397535,11.1652922483099,290633.144913084,0.0,1.0
2009-09-09,22.25,23.05,21.99,23.04,512200,10.8864045804073,11.2778258686916,10.7591926617149,11.2729331025881,1046851.59510888,0.0,1.0
2009-09-10,22.25,22.53,22.16,22.25,325800,10.8864045804073,11.0234020313068,10.8423696854753,10.8864045804073,665881.002902134,0.0,1.0
2009-09-11,23.18,23.29,22.24,22.4,254100,11.3414318280378,11.3952522551769,10.8815118143038,10.9597960719606,519338.130256085,0.0,1.0
2009-09-14,23.14,23.29,22.56,22.92,188200,11.3218607636236,11.3952522551769,11.0380803296175,11.2142199093454,384649.492775266,0.0,1.0
2009-09-15,23.21,23.3799,22.87,23.02,127300,11.3561101263485,11.4392382224479,11.1897560788277,11.263147570381,260180.023540336,0.0,1.0
2009-09-16,23.44,23.57,22.95,23.22,197100,11.4686437467302,11.5322497060764,11.2288982076561,11.3610028924521,402839.612252949,0.0,1.0
2009-09-17,23.58,24.03,23.17,23.33,262600,11.53714247218,11.7573169468399,11.3365390619343,11.4148233195912,536710.716274094,0.0,1.0
2009-09-18,23.17,23.86,22.855,23.67,557800,11.3365390619343,11.6741399230795,11.1824169296723,11.581177367112,1140050.40951138,0.0,1.0
2009-09-21,24.2,24.4,22.89,22.89,468200,11.8404939706003,11.9383492926714,11.1995416110348,11.1995416110348,956922.914545056,0.0,1.0
2009-09-22,24.76,24.95,23.95,24.35,266000,12.1144888723994,12.2074514283669,11.7181748180115,11.9138854621536,543659.750681297,0.0,1.0
2009-09-23,24.53,24.88,24.12,24.7,387100,12.0019552520176,12.173202065642,11.8013518417719,12.085132275778,791168.005596733,0.0,1.0
2009-09-24,23.56,24.68,23.5,24.56,412100,11.5273569399729,12.0753467435709,11.4980003433516,12.0166335503283,842263.846826177,0.0,1.0
2009-09-25,22.03,23.42,21.865,23.42,587700,10.7787637261291,11.4588582145231,10.6980330854205,11.4588582145231,1201161.03562181,0.0,1.0
2009-09-28,22.08,22.91,22.0075,22.14,263700,10.8032275566469,11.2093271432419,10.7677550023962,10.8325841532682,538958.933288191,0.0,1.0
2009-09-29,22.4,22.52,22.098,22.17,284100,10.9597960719606,11.0185092652033,10.8120345356333,10.8472624515789,580653.139731419,0.0,1.0
2009-09-30,22.85,23.02,21.78,22.35,592700,11.1799705466206,11.263147570381,10.6564445735403,10.9353322414429,1211380.20386769,0.0,1.0
2009-10-01,22.71,22.95,22.5,22.81,466900,11.1114718211708,11.2288982076561,11.0087237329962,11.1603994822063,954265.930801123,0.0,1.0
2009-10-02,22.48,22.9,22.19,22.51,712700,10.9989382007891,11.2044343771383,10.857047983786,11.0136164990997,1456640.24176903,0.0,1.0
2009-10-05,23.55,23.91,23.21,23.82,804900,11.5224641738693,11.6986037535973,11.3561101263485,11.6545688586653,1645081.70422323,0.0,1.0
2009-10-06,24.04,24.2599,23.78,23.83,551300,11.7622097129435,11.8698016395606,11.6349977942511,11.6594616247688,1126765.49079173,0.0,1.0
2009-10-07,23.76,24.14,23.44,23.84,258900,11.625212262044,11.811137373979,11.4686437467302,11.6643543908724,529148.531772135,0.0,1.0
2009-10-08,24.29,24.49,23.75,24.02,562900,11.8845288655323,11.9823841876034,11.6203194959404,11.7524241807364,1150473.96112219,0.0,1.0
2009-10-09,24.53,24.71,23.99,24.33,436100,12.0019552520176,12.0900250418816,11.7377458824257,11.9040999299465,891315.854406446,0.0,1.0
2009-10-12,24.85,24.94,24.55,24.55,205900,12.1585237673313,12.2025586622633,12.0117407842247,12.0117407842247,420825.348365713,0.0,1.0
2009-10-13,24.79,25.33,24.54,24.81,707000,12.12916717071,12.3933765403019,12.0068480181212,12.1389527029171,1444990.38996872,0.0,1.0
2009-10-14,25.97,26.01,25.06,25.06,568700,12.7065135709294,12.7260846353436,12.261271855506,12.261271855506,1162328.19628742,0.0,1.0
2009-10-15,25.72,26.11,25.48,25.84,351600,12.5841944183405,12.7750122963791,12.4667680318552,12.6429076115832,718611.911050921,0.0,1.0
2009-10-16,25.97,26.94,25.72,26.54,1216800,12.7065135709294,13.1811118829741,12.5841944183405,12.9854012388319,2486936.78431956,0.0,1.0
2009-10-19,26.03,26.28,25.62,26.13,392900,12.7358701675507,12.8581893201395,12.535266757305,12.7847978285862,803022.240761963,0.0,1.0
2009-10-20,26.17,26.57,25.97,26.25,988400,12.8043688930004,13.0000795371426,12.7065135709294,12.8435110218289,2020125.17884736,0.0,1.0
2009-10-21,26.03,26.37,25.84,26.17,538300,12.7358701675507,12.9022242150715,12.6429076115832,12.8043688930004,1100195.65335242,0.0,1.0
2009-10-22,26.62,27.36,26.01,26.5,557700,13.0245433676604,13.3866080593234,12.7260846353436,12.9658301744177,1139846.02614646,0.0,1.0
2009-10-23,25.65,26.965,25.43,26.94,534300,12.5499450556156,13.193343798233,12.4423042013375,13.1811118829741,1092020.31875571,0.0,1.0
2009-10-26,25.78,26.36,25.54,25.54,500600,12.6135510149618,12.897331448968,12.4961246284766,12.4961246284766,1023143.12477842,0.0,1.0
2009-10-27,25.45,26.02,25.35,25.8,336100,12.4520897335446,12.7309774014471,12.403162072509,12.623336547169,686932.489488662,0.0,1.0
2009-10-28,24.5,25.52,24.42,25.31,292500,11.987276953707,12.4863390962694,11.9481348248785,12.3835910080948,597821.342384508,0.0,1.0
2009-10-29,25.89,25.9,24.56,24.87,671800,12.6673714421009,12.6722642082045,12.0166335503283,12.1683092995384,1373047.44551766,0.0,1.0
2009-10-30,24.86,25.62,24.57,25.6,388600,12.1634165334349,12.535266757305,12.0215263164318,12.5254812250979,794233.756070498,0.0,1.0
2009-11-02,24.61,25.27,24.1,25.17,624900,12.041097380846,12.3640199436806,11.7915663095648,12.3150922826451,1277191.64737122,0.0,1.0
2009-11-03,25.48,25.49,24.42,24.42,423300,12.4667680318552,12.4716607979588,11.9481348248785,11.9481348248785,865154.783696971,0.0,1.0
2009-11-04,25.67,26.8296,25.62,26.0,843400,12.5597305878228,13.1270957451909,12.535266757305,12.72119186924,1723769.29971656,0.0,1.0
2009-11-05,26.4,26.62,25.3,25.83,505100,12.9169025133822,13.0245433676604,12.3786982419913,12.6380148454796,1032340.37619971,0.0,1.0
2009-11-06,26.63,26.82,25.81,26.12,376900,13.0294361337639,13.1223986897314,12.6282293132725,12.7799050624827,770320.90237512,0.0,1.0
2009-11-09,26.95,27.06,26.46,26.76,279500,13.1860046490776,13.2398250762167,12.9462591100035,13.0930420931101,571251.504945201,0.0,1.0
2009-11-10,26.34,26.94,26.21,26.75,317400,12.8875459167609,13.1811118829741,12.8239399574147,13.0881493270066,648712.800249037,0.0,1.0
2009-11-11,26.78,26.92,26.36,26.61,227400,13.1028276253172,13.171326350767,12.897331448968,13.0196506015568,464767.771823036,0.0,1.0
2009-11-12,26.31,26.95,26.09,26.8,219400,12.8728676184502,13.1860046490776,12.765226764172,13.1126131575243,448417.102629613,0.0,1.0
2009-11-13,26.66,27.01,26.13,26.49,200900,13.0441144320746,13.215361245699,12.7847978285862,12.9609374083142,410606.180119823,0.0,1.0
2009-11-16,27.17,27.38,26.49,26.9,290500,13.2936455033558,13.3963935915305,12.9609374083142,13.1615408185599,593733.675086157,0.0,1.0
2009-11-17,27.17,27.37,26.87,27.15,149600,13.2936455033558,13.3915008254269,13.1468625202492,13.2838599711487,305757.513917002,0.0,1.0
2009-11-18,27.47,27.47,26.77,27.1,219400,13.4404284864624,13.4404284864624,13.0979348592137,13.259396140631,448417.102629614,0.0,1.0
2009-11-19,26.47,27.19,26.05,27.14,272000,12.9511518761071,13.3034310355629,12.7456556997578,13.2789672050452,555922.752576364,0.0,1.0
2009-11-20,26.65,26.73,26.21,26.34,211500,13.039221665971,13.0783637947995,12.8239399574147,12.8875459167609,432270.816801109,0.0,1.0
2009-11-23,27.08,27.65,26.93,27.05,123900,13.2496106084238,13.5284982763264,13.1762191168705,13.2349323101132,253230.989133132,0.0,1.0
2009-11-24,27.04,27.14,26.3,27.02,227100,13.2300395440096,13.2789672050452,12.8679748523466,13.2202540118025,464154.621728283,0.0,1.0
2009-11-25,26.84,27.25,26.731,27.15,100300,13.1321842219386,13.3327876321843,13.0788530714098,13.2838599711487,204996.515012534,0.0,1.0
2009-11-27,25.84,26.36,25.82,26.06,130500,12.6429076115832,12.897331448968,12.6331220793761,12.7505484658614,266720.291217704,0.0,1.0
2009-11-30,26.45,26.54,25.49,25.8,222500,12.9413663439,12.9854012388319,12.4716607979588,12.623336547169,454752.986942062,0.0,1.0
2009-12-01,26.77,27.0,26.296,26.79,194900,13.0979348592137,13.2104684795954,12.8660177459052,13.1077203914208,398343.178224755,0.0,1.0
2009-12-02,26.93,27.57,26.6,26.73,159200,13.1762191168705,13.489356147498,13.0147578354533,13.0783637947995,325378.316949109,0.0,1.0
2009-12-03,26.44,27.06,26.39,26.93,194100,12.9364735777964,13.2398250762167,12.9120097472786,13.1762191168705,396708.111305414,0.0,1.0
2009-12-04,27.19,27.63,26.2,26.92,238400,13.3034310355629,13.5187127441193,12.8190471913111,13.171326350767,487249.941963993,0.0,1.0
2009-12-07,26.91,27.16,26.65,27.16,90300,13.1664335846634,13.2887527372523,13.039221665971,13.2887527372523,184558.178520757,0.0,1.0
2009-12-08,27.01,27.16,26.15,26.68,229700,13.215361245699,13.2887527372523,12.7945833607933,13.0538999642817,469468.589216143,0.0,1.0
2009-12-09,27.71,27.88,26.76,27.16,263700,13.5578548729477,13.6410318967082,13.0930420931101,13.2887527372523,538958.933288191,0.0,1.0
2009-12-10,27.75,28.01,27.47,27.86,281900,13.577425937362,13.7046378560544,13.4404284864624,13.631246364501,576156.705703224,0.0,1.0
2009-12-11,27.46,28.11,27.37,27.96,251500,13.4355357203589,13.7535655170899,13.3915008254269,13.6801740255366,514024.16276822,0.0,1.0
2009-12-14,27.51,27.61,26.96,27.61,192900,13.4599995508767,13.5089272119122,13.1908974151812,13.5089272119122,394255.510926399,0.0,1.0
2009-12-15,27.1,27.5,27.01,27.35,174600,13.259396140631,13.4551067847731,13.215361245699,13.3817152932198,356853.355146445,0.0,1.0
2009-12-16,27.1,27.5,26.85,27.34,145200,13.259396140631,13.4551067847731,13.1370769880421,13.3768225271162,296764.645860618,0.0,1.0
2009-12-17,26.61,26.91,25.94,26.82,214800,13.0196506015568,13.1664335846634,12.6918352726187,13.1223986897314,439015.467843395,0.0,1.0
2009-12-18,27.03,27.44,26.7,26.75,560400,13.2251467779061,13.4257501881518,13.0636854964888,13.0881493270066,1145364.37699925,0.0,1.0
2009-12-21,27.37,27.64,27.15,27.51,149700,13.3915008254269,13.5236055102229,13.2838599711487,13.4599995508767,305961.897281919,0.0,1.0
2009-12-22,27.75,28.04,27.28,27.34,183800,13.577425937362,13.719316154365,13.3474659304949,13.3768225271162,375656.624718881,0.0,1.0
2009-12-23,27.82,28.21,27.57,27.86,156600,13.6116753000868,13.8024931781254,13.489356147498,13.631246364501,320064.349461247,0.0,1.0
2009-12-24,27.16,28.03,27.07,27.99,72400,13.2887527372523,13.7144233882615,13.2447178423203,13.6948523238472,147973.556200474,0.0,1.0
2009-12-28,27.46,27.52,26.94,27.34,97300,13.4355357203589,13.4648923169802,13.1811118829741,13.3768225271162,198865.014065001,0.0,1.0
2009-12-29,27.55,27.73,27.26,27.45,92500,13.4795706152909,13.5676404051548,13.3376803982878,13.4306429542553,189054.612548948,0.0,1.0
2009-12-30,27.39,27.43,26.99,27.37,154500,13.401286357634,13.4208574220482,13.2055757134919,13.3915008254269,315772.298797973,0.0,1.0
2009-12-31,26.79,27.35,26.76,27.3,121100,13.1077203914208,13.3817152932198,13.0930420931101,13.357251462702,247508.254915433,0.0,1.0
2010-01-04,27.67,28.02,27.21,27.21,221900,13.5382838085335,13.7095306221579,13.31321656777,13.31321656777,453526.686752558,0.0,1.0
2010-01-05,27.18,27.88,26.83,27.6,140400,13.2985382694594,13.6410318967082,13.127291455835,13.5040344458086,286954.244344565,0.0,1.0
2010-01-06,27.12,27.65,26.87,27.37,212600,13.2691816728381,13.5284982763264,13.1468625202492,13.3915008254269,434519.033815202,0.0,1.0
2010-01-07,26.34,27.215,26.3,27.03,149600,12.8875459167609,13.3156629508218,12.8679748523466,13.2251467779061,305757.513917,0.0,1.0
2010-01-08,26.79,27.1,26.14,26.3,158500,13.1077203914208,13.259396140631,12.7896905946898,12.8679748523466,323947.633394683,0.0,1.0
2010-01-11,27.61,27.74,26.9,26.99,394000,13.5089272119122,13.5725331712584,13.1615408185599,13.2055757134919,805270.457776059,0.0,1.0
2010-01-12,27.47,27.58,27.11,27.31,121700,13.4404284864624,13.4942489136015,13.2642889067345,13.3621442288056,248734.555104941,0.0,1.0
2010-01-13,27.24,27.735,27.13,27.5,184700,13.3278948660807,13.5700867882066,13.2740744389416,13.4551067847731,377496.075003143,0.0,1.0
2010-01-14,27.29,27.45,27.02,27.16,235700,13.3523586965985,13.4306429542553,13.2202540118025,13.2887527372523,481731.59111121,0.0,1.0
2010-01-15,27.48,27.6,27.19,27.43,489000,13.445321252566,13.5040344458086,13.3034310355629,13.4208574220482,999434.654447952,0.0,1.0
2010-01-19,28.1,28.33,27.4,27.63,228000,13.7486727509863,13.8612063713681,13.4061791237376,13.5187127441193,465994.072012543,0.0,1.0
2010-01-20,28.19,28.33,27.67,27.82,240800,13.7927076459183,13.8612063713681,13.5382838085335,13.6116753000868,492155.142722019,0.0,1.0
2010-01-21,27.54,28.94,27.51,28.16,322700,13.4746778491873,14.1596651036849,13.4599995508767,13.7780293476077,659545.118589682,0.0,1.0
2010-01-22,26.36,28.12,26.36,27.54,393600,12.897331448968,13.7584582831935,12.897331448968,13.4746778491873,804452.924316386,0.0,1.0
2010-01-25,26.85,27.32,26.11,26.67,160800,13.1370769880421,13.3670369949091,12.7750122963791,13.0490071981781,328648.450787793,0.0,1.0
2010-01-26,26.23,26.92,26.21,26.67,181100,12.8337254896218,13.171326350767,12.8239399574147,13.0490071981781,370138.273866101,0.0,1.0
2010-01-27,26.0,26.5,25.77,26.2,448500,12.72119186924,12.9658301744177,12.6086582488583,12.8190471913111,916659.391656252,0.0,1.0
2010-01-28,25.48,26.21,25.31,26.2,723500,12.4667680318552,12.8239399574147,12.3835910080948,12.8190471913111,1478713.64518015,0.0,1.0
2010-01-29,24.11,25.9,23.89,25.71,688700,11.7964590756684,12.6722642082045,11.6888182213902,12.579301652237,1407588.23418876,0.0,1.0
2010-02-01,23.75,24.17,23.21,24.17,296600,11.6203194959404,11.8258156722897,11.3561101263485,11.8258156722897,606201.060346141,0.0,1.0
2010-02-02,23.83,23.99,23.24,23.7,346500,11.6594616247688,11.7377458824257,11.3707884246592,11.5958556654226,708188.359440116,0.0,1.0
2010-02-03,23.6,24.0,23.44,23.65,195700,11.5469280043871,11.7426386485293,11.4686437467302,11.5713918349049,399978.245144099,0.0,1.0
2010-02-04,22.7,23.4,22.68,23.34,239300,11.1065790550673,11.449072682316,11.0967935228601,11.4197160856947,489089.392248249,0.0,1.0
2010-02-05,22.1,22.82,21.53,22.82,343400,10.813013088854,11.1652922483099,10.5341254209515,11.1652922483099,701852.475127663,0.0,1.0
2010-02-08,22.19,22.47,21.66,22.14,208100,10.857047983786,10.9940454346855,10.5977313802977,10.8325841532682,425321.782393904,0.0,1.0
2010-02-09,22.24,22.62,22.04,22.48,175700,10.8815118143038,11.0674369262388,10.7836564922327,10.9989382007891,359101.572160541,0.0,1.0
2010-02-10,22.35,22.37,21.77,22.2,343600,10.9353322414429,10.94511777365,10.6515518074367,10.8619407498896,702261.241857496,0.0,1.0
2010-02-11,23.4,23.77,22.91,22.91,599300,11.449072682316,11.6301050281475,11.2093271432419,11.2093271432419,1224869.50595227,0.0,1.0
2010-02-12,23.44,23.44,22.83,23.09,195200,11.4686437467302,11.4686437467302,11.1701850144135,11.2973969331059,398956.328319511,0.0,1.0
2010-02-16,23.84,23.88,23.26,23.59,186300,11.6643543908724,11.6839254552866,11.3805739568663,11.5420352382836,380766.208841827,0.0,1.0
2010-02-17,24.36,24.63,23.89,24.0,247900,11.9187782282572,12.0508829130532,11.6888182213902,11.7426386485293,506666.36163118,0.0,1.0
2010-02-18,24.15,24.27,23.94,24.26,270000,11.8160301400826,11.8747433333252,11.7132820519079,11.8698505672217,551835.085278008,0.0,1.0
2010-02-19,24.77,25.06,24.0,24.12,271500,12.1193816385029,12.261271855506,11.7426386485293,11.8013518417719,554900.835751777,0.0,1.0
2010-02-22,26.06,26.7,25.85,26.11,508600,12.7505484658614,13.0636854964888,12.6478003776867,12.7750122963791,1039493.79397183,0.0,1.0
2010-02-23,26.11,26.16,25.71,26.04,309100,12.7750122963791,12.7994761268969,12.579301652237,12.7407629336542,631748.980960864,0.0,1.0
2010-02-24,26.26,26.8,26.16,26.28,213000,12.8484037879324,13.1126131575243,12.7994761268969,12.8581893201395,435336.567274876,0.0,1.0
2010-02-25,27.04,27.09,25.9,26.19,310500,13.2300395440096,13.2545033745274,12.6722642082045,12.8141544252076,634610.348069713,0.0,1.0
2010-02-26,26.97,27.3325,26.565,27.01,244600,13.1957901812848,13.3731529525386,12.9976331540908,13.215361245699,499921.710588892,0.0,1.0
2010-03-01,27.06,27.5,26.72,27.02,304700,13.2398250762167,13.4551067847731,13.0734710286959,13.2202540118025,622756.112904482,0.0,1.0
2010-03-02,26.85,27.19,26.32,27.19,666400,13.1370769880421,13.3034310355629,12.8777603845538,13.3034310355629,1362010.7438121,0.0,1.0
2010-03-03,26.81,27.06,26.38,26.98,152100,13.1175059236279,13.2398250762167,12.9071169811751,13.2006829473883,310867.098039945,0.0,1.0
2010-03-04,26.895,26.98,26.575,26.96,161500,13.1590944355081,13.2006829473883,13.0025259201944,13.1908974151812,330079.134342217,0.0,1.0
2010-03-05,27.46,27.69,26.98,26.98,202500,13.4355357203589,13.5480693407406,13.2006829473883,13.2006829473883,413876.313958507,0.0,1.0
2010-03-08,27.81,27.83,27.28,27.31,307000,13.6067825339833,13.6165680661904,13.3474659304949,13.3621442288056,627456.930297588,0.0,1.0
2010-03-09,27.8,28.0,27.41,27.56,207200,13.6018897678797,13.6997450899508,13.4110718898411,13.4844633813944,423482.332109644,0.0,1.0
2010-03-10,27.77,28.0,27.42,27.72,359500,13.5872114695691,13.6997450899508,13.4159646559447,13.5627476390513,734758.196879423,0.0,1.0
2010-03-11,28.2,28.21,27.49,27.56,373100,13.7976004120219,13.8024931781254,13.4502140186696,13.4844633813944,762554.334508242,0.0,1.0
2010-03-12,28.19,28.38,27.63,28.18,320000,13.7927076459183,13.8856702018858,13.5187127441193,13.7878148798148,654026.767736902,0.0,1.0
2010-03-15,28.76,28.82,27.72,28.05,284200,14.0715953138209,14.1009519104422,13.5627476390513,13.7242089204686,580857.523096335,0.0,1.0
2010-03-16,28.9625,29.05,28.64,28.79,250000,14.1706738274179,14.213485530824,14.0128821205782,14.0862736121316,510958.412294452,0.0,1.0
2010-03-17,29.86,30.13,29.06,29.13,356900,14.6097995852118,14.7419042700078,14.2183782969275,14.2526276596524,729444.229391563,0.0,1.0
2010-03-18,29.74,30.1,29.41,29.72,354600,14.5510863919692,14.7272259716971,14.3896251105519,14.5413008597621,724743.411998452,0.0,1.0
2010-03-19,28.9,30.04,28.76,29.94,604200,14.1400940392706,14.6978693750758,14.0715953138209,14.6489417140403,1234884.29083324,0.0,1.0
2010-03-22,28.94,29.24,28.67,28.78,239100,14.1596651036849,14.3064480867915,14.0275604188889,14.081380846028,488680.625518414,0.0,1.0
2010-03-23,29.65,29.68,28.84,28.86,157000,14.5070514970372,14.5217297953479,14.1107374426493,14.1205229748564,320881.882920917,0.0,1.0
2010-03-24,28.8,29.77,28.8,29.59,219700,14.0911663782351,14.5657646902798,14.0911663782351,14.4776949004159,449030.252724366,0.0,1.0
2010-03-25,28.4,29.09,28.37,29.04,240100,13.895455734093,14.2330565952382,13.8807774357823,14.2085927647204,490724.459167592,0.0,1.0
2010-03-26,27.91,28.64,27.83,28.43,408300,13.6557101950188,14.0128821205782,13.6165680661904,13.9101340324036,834497.278959303,0.0,1.0
2010-03-29,28.24,28.26,27.95,27.95,115000,13.8171714764361,13.8269570086432,13.675281259433,13.675281259433,235040.869655449,0.0,1.0
2010-03-30,28.22,28.45,28.15,28.21,282000,13.807385944229,13.9199195646107,13.7731365815041,13.8024931781254,576361.089068143,0.0,1.0
2010-03-31,27.98,28.63,27.92,28.1,409800,13.6899595577437,14.0079893544747,13.6606029611224,13.7486727509863,837563.029433068,0.0,1.0
2010-04-01,28.24,28.68,28.06,28.2,239200,13.8171714764361,14.0324531849925,13.7291016865721,13.7976004120219,488885.008883333,0.0,1.0
2010-04-05,28.85,28.85,28.41,28.44,266100,14.1156302087529,14.1156302087529,13.9003485001965,13.9150267985072,543864.134046216,0.0,1.0
2010-04-06,28.86,29.25,28.43,28.59,168100,14.1205229748564,14.311340852895,13.9101340324036,13.9884182900605,343568.436426791,0.0,1.0
2010-04-07,28.71,29.07,28.57,28.74,280700,14.0471314833031,14.2232710630311,13.9786327578534,14.0618097816138,573704.105324214,0.0,1.0
2010-04-08,29.28,29.38,28.31,28.52,152200,14.3260191512057,14.3749468122412,13.851420839161,13.9541689273356,311071.481404863,0.0,1.0
2010-04-09,29.55,29.62,28.96,29.31,92200,14.4581238360017,14.4923731987265,14.169450635892,14.3406974495164,188441.462454194,0.0,1.0
2010-04-12,29.49,29.92,29.26,29.64,169900,14.4287672393803,14.6391561818331,14.3162336189986,14.5021587309336,347247.336995311,0.0,1.0
2010-04-13,29.17,29.57,28.98,29.4,263300,14.2721987240666,14.4679093682088,14.1792361680991,14.3847323444483,538141.399828519,0.0,1.0
2010-04-14,30.54,30.58,29.25,29.25,178200,14.9425076802535,14.9620787446677,14.311340852895,14.311340852895,364211.156283486,0.0,1.0
2010-04-15,31.95,32.665,30.6,30.6,532700,15.6323877008546,15.9822204772587,14.9718642768748,14.9718642768748,1088750.18491702,0.0,1.0
2010-04-16,31.32,32.28,30.91,31.94,181800,15.3241434363307,15.7938489822719,15.123540026085,15.627494934751,371568.957420526,0.0,1.0
2010-04-19,31.04,31.56,30.53,31.1,209700,15.1871459854312,15.441569822816,14.9376149141499,15.2165025820525,428591.916232587,0.0,1.0
2010-04-20,30.99,31.51,30.72,31.28,102600,15.1626821549134,15.4171059922982,15.0305774701175,15.3045723719165,209697.332405644,0.0,1.0
2010-04-21,31.38,31.46,30.49,30.95,164600,15.353500032952,15.3926421617804,14.9180438497357,15.1431110904992,336415.018654668,0.0,1.0
2010-04-22,32.47,32.51,30.22,31.49,552100,15.8868115382394,15.9063826026536,14.7859391649398,15.4073204600911,1128400.55771107,0.0,1.0
2010-04-23,33.37,33.76,32.4,32.65,254100,16.3271604875592,16.5179783655978,15.8525621755145,15.9748813281033,519338.130256083,0.0,1.0
2010-04-26,33.09,33.65,32.8,33.23,367900,16.1901630366597,16.4641579384587,16.0482728196567,16.2586617621095,751926.399532519,0.0,1.0
2010-04-27,32.2,33.48,31.59,32.87,165200,15.7547068534434,16.3809809146983,15.4562481211266,16.0825221823815,337641.318844176,0.0,1.0
2010-04-28,32.12,32.87,31.93,32.33,124500,15.715564724615,16.0825221823815,15.6226021686475,15.8183128127896,254457.289322638,0.0,1.0
2010-04-29,33.0,33.26,32.02,32.48,197400,16.1461281417277,16.2733400604201,15.6666370635795,15.8917043043429,403452.762347701,0.0,1.0
2010-04-30,32.01,33.43,31.98,33.1,191800,15.6617442974759,16.3565170841805,15.6470659991652,16.1950558027633,392007.293912305,0.0,1.0
2010-05-03,33.36,33.41,32.21,32.25,211800,16.3222677214557,16.3467315519734,15.759599619547,15.7791706839612,432883.96689586,0.0,1.0
2010-05-04,32.05,32.85,31.69,32.85,159900,15.6813153618901,16.0727366501744,15.5051757821622,16.0727366501744,326809.000503533,0.0,1.0
2010-05-05,31.64,32.28,31.35,31.7,150000,15.4807119516444,15.7938489822719,15.3388217346413,15.5100685482657,306575.047376672,0.0,1.0
2010-05-06,30.89,32.09,29.1,31.34,156700,15.1137544938779,15.7008864263043,14.2379493613417,15.3339289685378,320268.732826163,0.0,1.0
2010-05-07,29.4,30.86,29.27,30.65,324800,14.3847323444483,15.0990761955672,14.3211263851021,14.9963281073926,663837.169252956,0.0,1.0
2010-05-10,31.61,31.63,30.46,30.75,250400,15.4660336533337,15.4758191855409,14.9033655514251,15.0452557684281,511775.945754126,0.0,1.0
2010-05-11,31.85,32.91,30.92,31.23,275900,15.583460039819,16.1020932467957,15.1284327921885,15.2801085413987,563893.70380816,0.0,1.0
2010-05-12,32.99,33.08,31.83,32.05,314100,16.1412353756242,16.1852702705562,15.5736745076119,15.6813153618901,641968.149206751,0.0,1.0
2010-05-13,32.66,33.0075,32.38,32.91,132700,15.9797740942069,16.1497977163054,15.8427766433074,16.1020932467957,271216.725245896,0.0,1.0
2010-05-14,32.12,32.47,31.36,32.45,366000,15.715564724615,15.8868115382394,15.3437145007449,15.8770260060323,748043.11559908,0.0,1.0
2010-05-17,32.18,32.66,30.63,32.35,285600,15.7449213212363,15.9797740942069,14.9865425751855,15.8280983449967,583718.890205185,0.0,1.0
2010-05-18,32.27,32.97,32.17,32.7,186300,15.7889562161683,16.1314498434171,15.7400285551328,15.9993451586211,380766.208841827,0.0,1.0
2010-05-19,31.86,32.35,31.135,32.1,266600,15.5883528059226,15.8280983449967,15.2336272634149,15.7057791924079,544886.050870805,0.0,1.0
2010-05-20,30.34,31.01,30.02,31.01,352000,14.8446523581824,15.1724676871205,14.6880838428687,15.1724676871205,719429.444510591,0.0,1.0
2010-05-21,30.52,30.87,29.51,29.67,278800,14.9327221480464,15.1039689616708,14.4385527715874,14.5168370292443,569820.821390774,0.0,1.0
2010-05-24,30.34,30.76,30.13,30.36,160600,14.8446523581824,15.0501485345317,14.7419042700078,14.8544378903895,328239.684057957,0.0,1.0
2010-05-25,30.07,30.31,29.3,29.55,373100,14.7125476733865,14.8299740598717,14.3358046834128,14.4581238360017,762554.33450824,0.0,1.0
2010-05-26,29.99,30.92,29.97,30.22,276400,14.673405544558,15.1284327921885,14.6636200123509,14.7859391649398,564915.620632749,0.0,1.0
2010-05-27,30.83,31.2,30.09,30.49,191500,15.0843978972565,15.265430243088,14.7223332055936,14.9180438497357,391394.143817553,0.0,1.0
2010-05-28,30.6,31.09,30.17,30.75,122300,14.9718642768748,15.2116098159489,14.761475334422,15.0452557684281,249960.855294447,0.0,1.0
2010-06-01,30.2,31.04,30.17,30.44,215400,14.7761536327327,15.1871459854312,14.761475334422,14.8935800192179,440241.7680329,0.0,1.0
2010-06-02,32.26,32.26,30.17,30.29,303800,15.7840634500647,15.7840634500647,14.761475334422,14.8201885276646,620916.662620222,0.0,1.0
2010-06-03,32.16,32.85,31.83,32.53,335300,15.7351357890292,16.0727366501744,15.5736745076119,15.9161681348607,685297.422569321,0.0,1.0
2010-06-04,30.48,31.89,30.09,31.51,313200,14.9131510836322,15.6030311042333,14.7223332055936,15.4171059922982,640128.69892249,0.0,1.0
2010-06-07,29.91,30.54,29.6364,30.54,329900,14.6342634157296,14.9425076802535,14.5003973351364,14.9425076802535,674260.720863761,0.0,1.0
2010-06-08,29.85,30.2,29.27,30.13,196200,14.6049068191083,14.7761536327327,14.3211263851021,14.7419042700078,401000.161968686,0.0,1.0
2010-06-09,29.92,30.83,29.59,30.21,201200,14.6391561818331,15.0843978972565,14.4776949004159,14.7810463988362,411219.330214578,0.0,1.0
2010-06-10,31.22,31.24,30.2,30.49,202700,15.2752157752951,15.2850013075023,14.7761536327327,14.9180438497357,414285.080688344,0.0,1.0
2010-06-11,32.31,32.33,30.8,30.8,263000,15.8085272805825,15.8183128127896,15.0697195989459,15.0697195989459,537528.249733766,0.0,1.0
2010-06-14,32.8,33.23,32.69,32.69,207000,16.0482728196567,16.2586617621095,15.9944523925176,15.9944523925176,423073.565379807,0.0,1.0
2010-06-15,33.76,33.88,32.68,33.16,168700,16.5179783655978,16.5766915588405,15.989559626414,16.2244123993846,344794.736616298,0.0,1.0
2010-06-16,33.27,33.88,33.16,33.55,190400,16.2782328265237,16.5766915588405,16.2244123993846,16.4152302774232,389145.926803456,0.0,1.0
2010-06-17,33.27,33.87,32.88,33.59,137200,16.2782328265237,16.5717987927369,16.0874149484851,16.4348013418374,280413.976667196,0.0,1.0
2010-06-18,33.32,33.73,32.88,33.52,227400,16.3026966570415,16.5033000672872,16.0874149484851,16.4005519791125,464767.771823034,0.0,1.0
2010-06-21,32.78,33.83,32.65,33.83,164300,16.0384872874495,16.5522277283227,15.9748813281033,16.5522277283227,335801.868559916,0.0,1.0
2010-06-22,31.54,33.15,31.46,32.93,165500,15.4317842906089,16.219519633281,15.3926421617804,16.1118787790029,338254.468938928,0.0,1.0
2010-06-23,31.46,31.69,30.94,31.4,163400,15.3926421617804,15.5051757821622,15.1382183243956,15.3632855651591,333962.418275656,0.0,1.0
2010-06-24,31.18,32.03,30.67,31.18,184900,15.2556447108809,15.671529829683,15.0061136395997,15.2556447108809,377904.841732979,0.0,1.0
2010-06-25,31.51,32.13,30.97,31.34,1127800,15.4171059922982,15.7204574907185,15.1528966227063,15.3339289685378,2305035.58954274,0.0,1.0
2010-06-28,31.66,31.93,31.09,31.6,134600,15.4904974838515,15.6226021686475,15.2116098159489,15.4611408872302,275100.009179334,0.0,1.0
2010-06-29,30.17,31.5,29.94,31.02,186200,14.761475334422,15.4122132261947,14.6489417140403,15.1773604532241,380561.825476909,0.0,1.0
2010-06-30,30.01,30.82,29.99,30.23,212100,14.6831910767651,15.079505131153,14.673405544558,14.7908319310433,433497.116990615,0.0,1.0
2010-07-01,30.64,31.13,29.57,29.99,353700,14.991435341289,15.2311808803632,14.4679093682088,14.673405544558,722903.961714194,0.0,1.0
2010-07-02,29.83,30.96,29.62,30.96,119800,14.5951212869012,15.1480038566027,14.4923731987265,15.1480038566027,244851.271171502,0.0,1.0
2010-07-06,29.38,30.58,29.17,30.55,249900,14.3749468122412,14.9620787446677,14.2721987240666,14.947400446357,510754.028929537,0.0,1.0
2010-07-07,30.5375,30.63,29.41,29.41,240500,14.9412844887276,14.9865425751855,14.3896251105519,14.3896251105519,491541.992627264,0.0,1.0
2010-07-08,30.92,31.59,30.73,30.93,372000,15.1284327921885,15.4562481211266,15.035470236221,15.1333255582921,760306.117494149,0.0,1.0
2010-07-09,31.4,31.51,30.76,30.84,194700,15.3632855651591,15.4171059922982,15.0501485345317,15.0892906633601,397934.411494921,0.0,1.0
2010-07-12,31.34,31.915,31.05,31.29,94800,15.3339289685378,15.6152630194921,15.1920387515347,15.30946513802,193755.429942057,0.0,1.0
2010-07-13,32.69,32.8,31.72,31.85,261600,15.9944523925176,16.0482728196567,15.5198540804728,15.583460039819,534666.882624915,0.0,1.0
2010-07-14,32.41,32.76,31.99,32.74,205100,15.8574549416181,16.0287017552424,15.6519587652688,16.0189162230353,419190.281446369,0.0,1.0
2010-07-15,32.45,32.57,31.7,32.35,204700,15.8770260060323,15.9357391992749,15.5100685482657,15.8280983449967,418372.747986698,0.0,1.0
2010-07-16,32.14,32.96,31.98,32.15,263200,15.7253502568221,16.1265570773135,15.6470659991652,15.7302430229257,537937.016463601,0.0,1.0
2010-07-19,32.27,32.53,31.87,32.35,90500,15.7889562161683,15.9161681348607,15.5932455720261,15.8280983449967,184966.945250592,0.0,1.0
2010-07-20,32.77,32.81,31.56,31.78,205000,16.033594521346,16.0531655857602,15.441569822816,15.5492106770942,418985.898081452,0.0,1.0
2010-07-21,32.0,32.99,31.98,32.93,190400,15.6568515313723,16.1412353756242,15.6470659991652,16.1118787790029,389145.926803457,0.0,1.0
2010-07-22,30.42,30.99,29.945,30.6,1089500,14.8837944870108,15.1626821549134,14.651388097092,14.9718642768748,2226756.76077924,0.0,1.0
2010-07-23,31.68,32.03,29.98,30.38,352900,15.5002830160586,15.671529829683,14.6685127784545,14.8642234225966,721268.894794852,0.0,1.0
2010-07-26,31.95,32.6,31.43,31.88,300000,15.6323877008546,15.9504174975856,15.3779638634698,15.5981383381297,613150.094753343,0.0,1.0
2010-07-27,31.77,32.88,31.55,32.28,255900,15.5443179109906,16.0874149484851,15.4366770567124,15.7938489822719,523017.030824603,0.0,1.0
2010-07-28,31.71,32.1,31.47,31.64,180400,15.5149613143693,15.7057791924079,15.397534927884,15.4807119516444,368707.590311677,0.0,1.0
2010-07-29,32.09,32.47,31.51,32.09,257100,15.7008864263043,15.8868115382394,15.4171059922982,15.7008864263043,525469.631203617,0.0,1.0
2010-07-30,32.15,32.2,31.44,31.59,183400,15.7302430229257,15.7547068534434,15.3828566295733,15.4562481211266,374839.09125921,0.0,1.0
2010-08-02,32.85,33.18,32.34,32.59,184200,16.0727366501744,16.2341979315917,15.8232055788932,15.945524731482,376474.158178554,0.0,1.0
2010-08-03,32.59,33.07,32.11,32.67,183100,15.945524731482,16.1803775044526,15.7106719585114,15.9846668603105,374225.941164458,0.0,1.0
2010-08-04,33.14,33.19,32.4,32.68,185200,16.2146268671775,16.2390906976953,15.8525621755145,15.989559626414,378517.991827731,0.0,1.0
2010-08-05,32.5,32.59,31.6,32.48,323300,15.90148983655,15.945524731482,15.4611408872302,15.8917043043429,660771.418779189,0.0,1.0
2010-08-06,31.94,32.34,31.21,31.91,218000,15.627494934751,15.8232055788932,15.2703230091916,15.6128166364404,445555.735520764,0.0,1.0
2010-08-09,32.09,32.26,31.89,32.18,305600,15.7008864263043,15.7840634500647,15.6030311042333,15.7449213212363,624595.563188741,0.0,1.0
2010-08-10,30.95,31.95,30.81,31.63,261300,15.1431110904992,15.6323877008546,15.0746123650494,15.4758191855409,534053.732530163,0.0,1.0
2010-08-11,29.21,30.62,28.86,30.62,471300,14.2917697884808,14.9816498090819,14.1205229748564,14.9816498090819,963258.798857506,0.0,1.0
2010-08-12,29.16,29.49,28.41,28.76,156700,14.267305957963,14.4287672393803,13.9003485001965,14.0715953138209,320268.732826165,0.0,1.0
2010-08-13,28.52,29.0,28.48,28.97,127900,13.9541689273356,14.1890217003062,13.9345978629214,14.1743434019955,261406.323729843,0.0,1.0
2010-08-16,28.77,29.05,28.3,28.32,148700,14.0764880799244,14.213485530824,13.8465280730574,13.8563136052645,303918.063632742,0.0,1.0
2010-08-17,29.52,29.96,28.78,29.17,157200,14.443445537691,14.6587272462474,14.081380846028,14.2721987240666,321290.649650752,0.0,1.0
2010-08-18,29.15,29.47,28.88,29.4,130200,14.2624131918595,14.4189817071732,14.1303085070635,14.3847323444483,266107.141122951,0.0,1.0
2010-08-19,28.23,29.05,27.91,28.95,164900,13.8122787103325,14.213485530824,13.6557101950188,14.1645578697884,337028.168749423,0.0,1.0
2010-08-20,27.93,28.42,27.32,28.04,167700,13.6654957272259,13.9052412663001,13.3670369949091,13.719316154365,342750.90296712,0.0,1.0
2010-08-23,27.35,28.32,27.28,28.07,106500,13.3817152932198,13.8563136052645,13.3474659304949,13.7339944526757,217668.283637437,0.0,1.0
2010-08-24,26.38,27.2,26.0,27.09,374100,12.9071169811751,13.3083238016665,12.72119186924,13.2545033745274,764598.168157419,0.0,1.0
2010-08-25,26.04,26.14,25.47,26.1,400400,12.7407629336542,12.7896905946898,12.4618752657517,12.7701195302756,818350.9931308,0.0,1.0
2010-08-26,25.67,26.23,25.47,26.07,332800,12.5597305878228,12.8337254896218,12.4618752657517,12.7554412319649,680187.838446374,0.0,1.0
2010-08-27,27.03,27.06,25.92,26.06,478500,13.2251467779061,13.2398250762167,12.6820497404116,12.7505484658614,977974.401131583,0.0,1.0
2010-08-30,26.6,27.06,26.355,26.78,248300,13.0147578354533,13.2398250762167,12.8948850659162,13.1028276253172,507483.89509085,0.0,1.0
2010-08-31,26.55,26.9,26.34,26.51,213100,12.9902940049355,13.1615408185599,12.8875459167609,12.9707229405213,435540.950639792,0.0,1.0
2010-09-01,27.95,28.1,26.93,27.07,325300,13.675281259433,13.7486727509863,13.1762191168705,13.2447178423203,664859.086077545,0.0,1.0
2010-09-02,28.1,28.3,27.6,27.77,169000,13.7486727509863,13.8465280730574,13.5040344458086,13.5872114695691,345407.886711052,0.0,1.0
2010-09-03,28.86,28.97,28.02,28.53,182700,14.1205229748564,14.1743434019955,13.7095306221579,13.9590616934392,373408.407704788,0.0,1.0
2010-09-07,28.78,29.97,28.74,29.02,441700,14.081380846028,14.6636200123509,14.0618097816138,14.1988072325133,902761.322841841,0.0,1.0
2010-09-08,28.7,29.18,28.66,28.95,335900,14.0422387171996,14.2770914901702,14.0226676527854,14.1645578697884,686523.722758827,0.0,1.0
2010-09-09,28.49,29.36,28.3,29.07,205200,13.9394906290249,14.3651612800341,13.8465280730574,14.2232710630311,419394.664811289,0.0,1.0
2010-09-10,28.51,28.78,28.02,28.55,158300,13.949276161232,14.081380846028,13.7095306221579,13.9688472256463,323538.866664849,0.0,1.0
2010-09-13,29.09,29.54,28.84,28.9,244600,14.2330565952382,14.4532310698981,14.1107374426493,14.1400940392706,499921.710588893,0.0,1.0
2010-09-14,29.6,29.96,28.82,29.08,187100,14.4825876665194,14.6587272462474,14.1009519104422,14.2281638291346,382401.27576117,0.0,1.0
2010-09-15,30.53,30.65,29.51,29.56,337000,14.9376149141499,14.9963281073926,14.4385527715874,14.4630166021052,688771.939772925,0.0,1.0
2010-09-16,30.13,30.4,29.71,30.4,198400,14.7419042700078,14.8740089548037,14.5364080936585,14.8740089548037,405496.595996878,0.0,1.0
2010-09-17,29.89,30.5,29.56,30.48,270300,14.6244778835225,14.9229366158393,14.4630166021052,14.9131510836322,552448.235372763,0.0,1.0
2010-09-20,30.55,31.22,29.87,29.96,260200,14.947400446357,15.2752157752951,14.6146923513154,14.6587272462474,531805.515516069,0.0,1.0
2010-09-21,30.43,31.04,30.0,30.43,132700,14.8886872531144,15.1871459854312,14.6782983106616,14.8886872531144,271216.725245896,0.0,1.0
2010-09-22,30.17,30.66,30.03,30.27,147400,14.761475334422,15.0012208734961,14.6929766089722,14.8104029954575,301261.07988881,0.0,1.0
2010-09-23,29.25,30.1775,29.19,29.79,214900,14.311340852895,14.7651449089997,14.2819842562737,14.5755502224869,439219.851208313,0.0,1.0
2010-09-24,30.63,30.81,29.59,29.59,240700,14.9865425751855,15.0746123650494,14.4776949004159,14.4776949004159,491950.759357099,0.0,1.0
2010-09-27,29.94,30.91,29.86,30.72,249000,14.6489417140403,15.123540026085,14.6097995852118,15.0305774701175,508914.578645274,0.0,1.0
2010-09-28,29.48,30.14,29.25,30.06,367600,14.4238744732768,14.7467970361113,14.311340852895,14.7076549072829,751313.249437763,0.0,1.0
2010-09-29,29.9,30.16,29.29,29.29,247900,14.629370649626,14.7565825683184,14.3309119173092,14.3309119173092,506666.361631181,0.0,1.0
2010-09-30,29.26,30.69,28.88,30.04,332000,14.3162336189986,15.0158991718068,14.1303085070635,14.6978693750758,678552.771527034,0.0,1.0
2010-10-01,28.92,29.6,28.72,29.6,177000,14.1498795714778,14.4825876665194,14.0520242494067,14.4825876665194,361758.555904472,0.0,1.0
2010-10-04,28.22,29.16,27.9102,28.94,484300,13.807385944229,14.267305957963,13.6558080503409,14.1596651036849,989828.636296815,0.0,1.0
2010-10-05,28.82,29.05,28.33,28.45,299500,14.1009519104422,14.213485530824,13.8612063713681,13.9199195646107,612128.177928756,0.0,1.0
2010-10-06,28.79,28.97,28.43,28.89,424400,14.0862736121316,14.1743434019955,13.9101340324036,14.1352012731671,867403.000711062,0.0,1.0
2010-10-07,28.69,28.96,28.52,28.92,227500,14.037345951096,14.169450635892,13.9541689273356,14.1498795714778,464972.155187953,0.0,1.0
2010-10-08,28.77,28.93,28.61,28.63,374000,14.0764880799244,14.1547723375813,13.9982038222676,14.0079893544747,764393.784792505,0.0,1.0
2010-10-11,28.69,28.93,28.54,28.66,152800,14.037345951096,14.1547723375813,13.9639544595427,14.0226676527854,312297.78159437,0.0,1.0
2010-10-12,28.43,28.61,28.12,28.56,186300,13.9101340324036,13.9982038222676,13.7584582831935,13.9737399917498,380766.208841827,0.0,1.0
2010-10-13,28.96,29.27,28.54,28.65,582400,14.169450635892,14.3211263851021,13.9639544595427,14.0177748866818,1190328.71728116,0.0,1.0
2010-10-14,29.2,29.24,28.88,29.01,711800,14.2868770223773,14.3064480867915,14.1303085070635,14.1939144664097,1454800.79148477,0.0,1.0
2010-10-15,29.47,30.05,29.26,29.5,276300,14.4189817071732,14.7027621411793,14.3162336189986,14.4336600054839,564711.237267831,0.0,1.0
2010-10-18,29.85,29.98,29.27,29.58,118000,14.6049068191083,14.6685127784545,14.3211263851021,14.4728021343123,241172.370602982,0.0,1.0
2010-10-19,29.34,29.74,28.94,29.32,233700,14.355375747827,14.5510863919692,14.1596651036849,14.3455902156199,477643.923812856,0.0,1.0
2010-10-20,32.03,32.13,30.25,30.5,1358500,15.671529829683,15.7204574907185,14.8006174632504,14.9229366158393,2776548.01240806,0.0,1.0
2010-10-21,32.12,33.16,31.78,32.25,1268100,15.715564724615,16.2244123993846,15.5492106770942,15.7791706839612,2591785.45052239,0.0,1.0
2010-10-22,32.68,32.86,31.91,32.12,318400,15.989559626414,16.077629416278,15.6128166364404,15.715564724615,650756.633898217,0.0,1.0
2010-10-25,32.8,33.3,32.72,32.83,245800,16.0482728196567,16.2929111248343,16.0091306908282,16.0629511179673,502374.310967905,0.0,1.0
2010-10-26,32.81,33.16,32.13,32.51,256900,16.0531655857602,16.2244123993846,15.7204574907185,15.9063826026536,525060.864473781,0.0,1.0
2010-10-27,32.41,32.6,32.07,32.46,300400,15.8574549416181,15.9504174975856,15.6911008940972,15.8819187721358,613967.628213014,0.0,1.0
2010-10-28,32.09,32.8,31.97,32.64,158700,15.7008864263043,16.0482728196567,15.6421732330617,15.9699885619998,324356.40012452,0.0,1.0
2010-10-29,32.47,32.64,31.67,31.87,176000,15.8868115382394,15.9699885619998,15.4953902499551,15.5932455720261,359714.722255295,0.0,1.0
2010-11-01,31.96,32.98,31.6,32.74,317700,15.6372804669581,16.1363426095206,15.4611408872302,16.0189162230353,649325.950343793,0.0,1.0
2010-11-02,32.4,32.4,31.87,32.23,176400,15.8525621755145,15.8525621755145,15.5932455720261,15.7693851517541,360532.255714967,0.0,1.0
2010-11-03,32.97,33.0,32.28,32.35,148000,16.1314498434171,16.1461281417277,15.7938489822719,15.8280983449967,302487.380078316,0.0,1.0
2010-11-04,33.71,34.52,33.39,33.59,301500,16.4935145350801,16.8898285894679,16.3369460197663,16.4348013418374,616215.84522711,0.0,1.0
2010-11-05,33.57,33.94,33.39,33.83,139900,16.4250158096303,16.6060481554618,16.3369460197663,16.5522277283227,285932.327519976,0.0,1.0
2010-11-08,33.09,33.52,32.74,33.34,127600,16.1901630366597,16.4005519791125,16.0189162230353,16.3124821892486,260793.173635089,0.0,1.0
2010-11-09,32.35,33.23,32.22,33.13,98800,15.8280983449967,16.2586617621095,15.7644923856505,16.2097341010739,201930.764538769,0.0,1.0
2010-11-10,33.0,33.01,31.96,32.4,155400,16.1461281417277,16.1510209078313,15.6372804669581,15.8525621755145,317611.749082233,0.0,1.0
2010-11-11,32.9,33.1,32.55,32.57,88400,16.0972004806922,16.1950558027633,15.9259536670678,15.9357391992749,180674.894587319,0.0,1.0
2010-11-12,32.7,33.1,32.5,32.52,182200,15.9993451586211,16.1950558027633,15.90148983655,15.9112753687571,372386.490880198,0.0,1.0
2010-11-15,32.5,33.05,32.5,32.85,76700,15.90148983655,16.1705919722455,15.90148983655,16.0727366501744,156762.040891939,0.0,1.0
2010-11-16,32.0,32.5,31.69,32.18,120700,15.6568515313723,15.90148983655,15.5051757821622,15.7449213212363,246690.721455763,0.0,1.0
2010-11-17,31.5,32.31,31.35,32.31,145100,15.4122132261947,15.8085272805825,15.3388217346413,15.8085272805825,296560.2624957,0.0,1.0
2010-11-18,32.62,32.7,31.83,31.88,316600,15.9602030297927,15.9993451586211,15.5736745076119,15.5981383381297,647077.733329696,0.0,1.0
2010-11-19,32.43,32.68,31.98,32.5,155100,15.8672404738252,15.989559626414,15.6470659991652,15.90148983655,316998.598987478,0.0,1.0
2010-11-22,32.46,32.61,31.83,32.26,96800,15.8819187721358,15.9553102636891,15.5736745076119,15.7840634500647,197843.097240413,0.0,1.0
2010-11-23,32.01,32.01,31.4301,31.99,130200,15.6617442974759,15.6617442974759,15.3780127911308,15.6519587652688,266107.141122951,0.0,1.0
2010-11-24,33.09,33.09,32.29,32.29,111500,16.1901630366597,16.1901630366597,15.7987417483754,15.7987417483754,227887.451883327,0.0,1.0
2010-11-26,32.74,33.01,32.72,32.75,24200,16.0189162230353,16.1510209078313,16.0091306908282,16.0238089891389,49460.7743101032,0.0,1.0
2010-11-29,32.38,32.69,32.06,32.45,98700,15.8427766433074,15.9944523925176,15.6862081279937,15.8770260060323,201726.38117385,0.0,1.0
2010-11-30,32.63,32.63,31.74,31.95,260700,15.9650957958962,15.9650957958962,15.5296396126799,15.6323877008546,532827.432340658,0.0,1.0
2010-12-01,33.34,33.93,32.95,33.33,232800,16.3124821892486,16.6011553893582,16.12166431121,16.307589423145,475804.473528594,0.0,1.0
2010-12-02,34.69,34.6999,33.05,33.36,250700,16.9730056132283,16.9778494516709,16.1705919722455,16.3222677214557,512389.095848879,0.0,1.0
2010-12-03,35.46,35.636,34.14,34.43,273400,17.349748603202,17.4358612866245,16.7039034775329,16.8457936945359,558784.119685214,0.0,1.0
2010-12-06,36.27,36.6,35.41,35.41,386300,17.7460626575898,17.9075239390071,17.3252847726842,17.3252847726842,789532.938677392,0.0,1.0
2010-12-07,36.4,37.13,36.22,36.84,308900,17.809668616936,18.1668405424955,17.7215988270721,18.0249503254924,631340.214231029,0.0,1.0
2010-12-08,35.97,36.88,35.85,36.58,217500,17.5992796744832,18.0445213899066,17.5405664812406,17.8977384068,444533.818696175,0.0,1.0
2010-12-09,35.9,36.4,35.75,36.4,219100,17.5650303117583,17.809668616936,17.491638820205,17.809668616936,447803.952534861,0.0,1.0
2010-12-10,35.89,36.07,35.52,36.07,148000,17.5601375456548,17.6482073355188,17.3791051998233,17.6482073355188,302487.380078317,0.0,1.0
2010-12-13,35.4,36.04,35.39,35.94,129600,17.3203920065807,17.6335290372081,17.3154992404771,17.5846013761726,264880.840933444,0.0,1.0
2010-12-14,35.47,35.86,35.37,35.63,234500,17.3546413693055,17.5454592473441,17.30571370827,17.4329256269624,479278.990732199,0.0,1.0
2010-12-15,34.83,35.9,34.62,34.96,233300,17.0415043386781,17.5650303117583,16.9387562505035,17.1051102980243,476826.390353184,0.0,1.0
2010-12-16,35.46,35.5,34.57,34.85,362200,17.349748603202,17.3693196676162,16.9142924199857,17.0512898708852,740276.547732204,0.0,1.0
2010-12-17,35.4,35.54,34.99,35.41,290700,17.3203920065807,17.3888907320304,17.1197885963349,17.3252847726842,594142.441815989,0.0,1.0
2010-12-20,35.67,35.82,35.13,35.55,147700,17.4524966913766,17.5258881829299,17.1882873217847,17.393783498134,301874.229983564,0.0,1.0
2010-12-21,35.85,36.18,35.83,35.93,155000,17.5405664812406,17.7020277626579,17.5307809490335,17.579708610069,316794.215622561,0.0,1.0
2010-12-22,35.74,36.05,35.45,35.56,139900,17.4867460541015,17.6384218033117,17.3448558370984,17.3986762642375,285932.327519976,0.0,1.0
2010-12-23,35.43,35.8,35.28,35.7,68600,17.3350703048913,17.5161026507228,17.261678813338,17.4671749896873,140206.988333598,0.0,1.0
2010-12-27,35.58,35.65,35.01,35.33,62700,17.4084617964446,17.4427111591695,17.1295741285421,17.2861426438558,128148.369803449,0.0,1.0
2010-12-28,35.21,35.69,35.09,35.69,104900,17.2274294506131,17.4622822235837,17.1687162573705,17.4622822235837,214398.149798753,0.0,1.0
2010-12-29,35.57,35.67,35.17,35.35,66600,17.4035690303411,17.4524966913766,17.2078583861989,17.2959281760629,136119.321035242,0.0,1.0
2010-12-30,35.47,35.663,35.42,35.42,84300,17.3546413693055,17.4490717551041,17.3301775387878,17.3301775387878,172295.17662569,0.0,1.0
2010-12-31,35.14,35.65,35.14,35.45,107200,17.1931800878883,17.4427111591695,17.1931800878883,17.3448558370984,219098.967191861,0.0,1.0
2011-01-03,37.05,37.18,35.63,35.63,274700,18.127698413667,18.1913043730132,17.4329256269624,17.4329256269624,561441.103429147,0.0,1.0
2011-01-04,36.22,37.41,36.13,37.36,228200,17.7215988270721,18.303837993395,17.6775639321401,18.2793741628772,466402.838742377,0.0,1.0
2011-01-05,36.47,36.56,35.5701,36.06,155500,17.8439179796609,17.8879528745929,17.4036179580021,17.6433145694152,317816.132447151,0.0,1.0
2011-01-06,36.29,36.69,36.2,36.54,173500,17.755848189797,17.9515588339391,17.711813294865,17.8781673423858,354605.13813235,0.0,1.0
2011-01-07,35.98,36.77,35.65,36.46,137300,17.6041724405868,17.9907009627675,17.4427111591695,17.8390252135574,280618.360032114,0.0,1.0
2011-01-10,36.2,36.63,35.25,35.88,133200,17.711813294865,17.9222022373178,17.2470005150273,17.5552447795512,272238.642070484,0.0,1.0
2011-01-11,36.38,36.49,35.83,36.3,205900,17.7998830847289,17.853703511868,17.5307809490335,17.7607409559005,420825.348365713,0.0,1.0
2011-01-12,36.82,37.59,36.51,36.77,276900,18.0151647932853,18.391907783259,17.8634890440751,17.9907009627675,565937.537457337,0.0,1.0
2011-01-13,36.63,36.9464,36.28,36.88,103300,17.9222022373178,18.0770093568342,17.7509554236934,18.0445213899066,211128.015960068,0.0,1.0
2011-01-14,36.38,36.86,36.14,36.6,122800,17.7998830847289,18.0347358576995,17.6824566982436,17.9075239390071,250982.772119036,0.0,1.0
2011-01-18,36.35,36.53,36.01,36.17,116000,17.7852047864183,17.8732745762822,17.6188507388974,17.6971349965543,237084.703304626,0.0,1.0
2011-01-19,35.3,36.77,35.22,36.58,320700,17.2714643455451,17.9907009627675,17.2323222167167,17.8977384068,655457.451291326,0.0,1.0
2011-01-20,35.04,35.9,35.03,35.3,162800,17.1442524268527,17.5650303117583,17.1393596607492,17.2714643455451,332736.118086149,0.0,1.0
2011-01-21,34.59,35.41,34.18,35.41,104100,16.9240779521928,17.3252847726842,16.7234745419471,17.3252847726842,212763.08287941,0.0,1.0
2011-01-24,34.53,34.79,34.34,34.6,148300,16.8947213555715,17.0219332742639,16.8017587996039,16.9289707182963,303100.530173069,0.0,1.0
2011-01-25,34.41,34.53,33.88,34.3,124000,16.8360081623288,16.8947213555715,16.5766915588405,16.7821877351897,253435.372498049,0.0,1.0
2011-01-26,36.75,36.75,34.44,34.57,403600,17.9809154305604,17.9809154305604,16.8506864606395,16.9142924199857,824891.260808167,0.0,1.0
2011-01-27,37.04,37.11,36.05,36.6,352100,18.1228056475635,18.1570550102884,17.6384218033117,17.9075239390071,719633.827875508,0.0,1.0
2011-01-28,34.77,36.83,33.65,36.83,810000,17.0121477420568,18.0200575593889,16.4641579384587,18.0200575593889,1655505.25583403,0.0,1.0
2011-01-31,34.78,35.25,34.47,34.78,254800,17.0170405081603,17.2470005150273,16.8653647589501,17.0170405081603,520768.813810508,0.0,1.0
2011-02-01,35.31,35.74,34.86,35.13,172100,17.2763571116487,17.4867460541015,17.0561826369887,17.1882873217847,351743.771023501,0.0,1.0
2011-02-02,34.17,35.11,34.17,35.11,121400,16.7185817758435,17.1785017895776,16.7185817758435,17.1785017895776,248121.405010187,0.0,1.0
2011-02-03,34.18,34.56,33.66,34.03,186100,16.7234745419471,16.9093996538821,16.4690507045623,16.6500830503938,380357.442111991,0.0,1.0
2011-02-04,34.12,34.31,33.64,34.31,158700,16.6941179453258,16.7870805012933,16.4592651723552,16.7870805012933,324356.400124518,0.0,1.0
2011-02-07,34.02,34.28,33.69,34.09,236100,16.6451902842902,16.7724022029826,16.4837290028729,16.6794396470151,482549.124570883,0.0,1.0
2011-02-08,34.38,34.43,33.83,33.83,170500,16.8213298640182,16.8457936945359,16.5522277283227,16.5522277283227,348473.637184817,0.0,1.0
2011-02-09,34.8,34.83,34.2,34.2,135700,17.0268260403674,17.0415043386781,16.7332600741542,16.7332600741542,277348.22619343,0.0,1.0
2011-02-10,34.97,35.12,33.5,34.44,172900,17.1100030641278,17.1833945556811,16.3907664469054,16.8506864606395,353378.837942845,0.0,1.0
2011-02-11,35.73,36.05,34.76,34.76,84400,17.4818532879979,17.6384218033117,17.0072549759532,17.0072549759532,172499.559990608,0.0,1.0
2011-02-14,36.21,36.48,35.6,35.6,129000,17.7167060609685,17.8488107457645,17.4182473286517,17.4182473286517,263654.540743938,0.0,1.0
2011-02-15,36.49,36.52,34.86,35.97,192600,17.853703511868,17.8683818101787,17.0561826369887,17.5992796744832,393642.360831648,0.0,1.0
2011-02-16,37.3,37.42,36.49,36.49,239500,18.2500175662559,18.3087307594985,17.853703511868,17.853703511868,489498.158978086,0.0,1.0
2011-02-17,37.33,37.6,37.005,37.28,142100,18.2646958645666,18.3968005493625,18.1056809662011,18.2402320340488,290428.761548167,0.0,1.0
2011-02-18,37.82,37.82,37.37,37.63,184100,18.5044414036407,18.5044414036407,18.2842669289808,18.4114788476732,376269.774813636,0.0,1.0
2011-02-22,35.71,37.62,35.63,37.61,170100,17.4720677557908,18.4065860815696,17.4329256269624,18.4016933154661,347656.103725147,0.0,1.0
2011-02-23,34.66,35.77,34.2401,35.7,224800,16.9583273149177,17.5014243524122,16.7528800662294,17.4671749896873,459453.804335172,0.0,1.0
2011-02-24,34.27,35.15,33.91,34.59,423300,16.7675094368791,17.1980728539918,16.5913698571511,16.9240779521928,865154.783696968,0.0,1.0
2011-02-25,35.38,36.09,34.8,35.03,423400,17.3106064743736,17.6579928677259,17.0268260403674,17.1393596607492,865359.167061884,0.0,1.0
2011-02-28,34.96,35.79,34.81,35.61,197900,17.1051102980243,17.5112098846193,17.031718806471,17.4231400947553,404474.679172289,0.0,1.0
2011-03-01,34.19,35.34,34.16,35.16,305400,16.7283673080506,17.2910354099593,16.71368900974,17.2029656200954,624186.796458906,0.0,1.0
2011-03-02,34.62,34.77,33.84,34.22,266300,16.9387562505035,17.0121477420568,16.5571204944263,16.7430456063613,544272.900776051,0.0,1.0
2011-03-03,36.31,36.46,35.1,35.1,175200,17.7656337220041,17.8390252135574,17.173609023474,17.173609023474,358079.655335952,0.0,1.0
2011-03-04,35.44,36.38,35.1,36.31,195900,17.3399630709949,17.7998830847289,17.173609023474,17.7656337220041,400387.011873933,0.0,1.0
2011-03-07,34.91,35.41,34.52,35.36,91200,17.0806464675065,17.3252847726842,16.8898285894679,17.3008209421664,186397.628805017,0.0,1.0
2011-03-08,35.47,35.73,34.7,34.95,164600,17.3546413693055,17.4818532879979,16.9778983793319,17.1002175319207,336415.018654669,0.0,1.0
2011-03-09,35.34,35.53,34.95,35.53,192500,17.2910354099593,17.3839979659269,17.1002175319207,17.3839979659269,393437.97746673,0.0,1.0
2011-03-10,34.31,34.95,34.005,34.75,323500,16.7870805012933,17.1002175319207,16.6378511351349,17.0023622098497,661180.185509023,0.0,1.0
2011-03-11,34.6,34.98,33.92,34.18,114000,16.9289707182963,17.1148958302314,16.5962626232547,16.7234745419471,232997.036006272,0.0,1.0
2011-03-14,34.26,34.64,34.045,34.16,94400,16.7626166707755,16.9485417827106,16.6574221995491,16.71368900974,192937.896482386,0.0,1.0
2011-03-15,34.11,34.48,32.73,32.93,117900,16.6892251792222,16.8702575250537,16.0140234569318,16.1118787790029,240967.987238065,0.0,1.0
2011-03-16,33.55,34.58,33.38,33.98,188100,16.4152302774232,16.9191851860892,16.3320532536628,16.625619219876,384445.109410347,0.0,1.0
2011-03-17,33.75,35.56,33.74,34.4,113600,16.5130855994943,17.3986762642375,16.5081928333907,16.8311153962253,232179.502546599,0.0,1.0
2011-03-18,34.33,34.69,34.04,34.24,263700,16.7968660335004,16.9730056132283,16.6549758164973,16.7528311385684,538958.93328819,0.0,1.0
2011-03-21,34.85,35.27,34.43,34.88,130800,17.0512898708852,17.2567860472345,16.8457936945359,17.0659681691959,267333.441312458,0.0,1.0
2011-03-22,34.32,35.0,34.28,34.99,68700,16.7919732673968,17.1246813624385,16.7724022029826,17.1197885963349,140411.371698516,0.0,1.0
2011-03-23,34.67,34.85,33.93,34.18,167500,16.9632200810212,17.0512898708852,16.6011553893582,16.7234745419471,342342.136237285,0.0,1.0
2011-03-24,35.0,35.47,34.79,34.88,166400,17.1246813624385,17.3546413693055,17.0219332742639,17.0659681691959,340093.919223188,0.0,1.0
2011-03-25,35.23,35.78,35.0733,35.26,89100,17.2372149828202,17.5063171185157,17.1605453379776,17.2518932811309,182105.578141744,0.0,1.0
2011-03-28,34.56,35.34,34.45,35.34,131000,16.9093996538821,17.2910354099593,16.855579226743,17.2910354099593,267742.208042294,0.0,1.0
2011-03-29,34.49,34.715,34.0,34.48,175600,16.8751502911573,16.9852375284872,16.6354047520831,16.8702575250537,358897.188795623,0.0,1.0
2011-03-30,35.42,35.5,34.41,34.68,108800,17.3301775387878,17.3693196676162,16.8360081623288,16.9681128471248,222369.101030546,0.0,1.0
2011-03-31,36.19,36.32,35.33,35.34,119800,17.7069205287614,17.7705264881076,17.2861426438558,17.2910354099593,244851.271171502,0.0,1.0
2011-04-01,36.21,37.0271,35.99,36.54,126600,17.7167060609685,18.1164939792899,17.6090652066903,17.8781673423858,258749.339985912,0.0,1.0
2011-04-04,38.25,39.19,37.76,37.87,577600,18.7148303460935,19.1747503598276,18.4750848070194,18.5289052341585,1180518.31576511,0.0,1.0
2011-04-05,38.63,39.08,38.12,38.23,368000,18.9007554580286,19.1209299326885,18.6512243867473,18.7050448138864,752130.782897434,0.0,1.0
2011-04-06,38.36,39.29,38.33,38.96,219400,18.7686507732326,19.2236780208631,18.7539724749219,19.0622167394458,448417.102629613,0.0,1.0
2011-04-07,38.9,39.17,38.57,38.57,449100,19.0328601428245,19.1649648276205,18.8713988614072,18.8713988614072,917885.691845757,0.0,1.0
2011-04-08,37.51,39.26,37.23,39.26,147500,18.3527656544305,19.2089997225524,18.215768203531,19.2089997225524,301465.463253728,0.0,1.0
2011-04-11,37.6,38.3293,37.0,37.65,123500,18.3968005493625,18.7536299812947,18.1032345831493,18.4212643798803,252413.45567346,0.0,1.0
2011-04-12,37.57,38.09,37.1,37.32,194100,18.3821222510518,18.6365460884366,18.1521622441848,18.259803098463,396708.111305415,0.0,1.0
2011-04-13,37.23,37.7,36.8,37.7,200900,18.215768203531,18.445728210398,18.0053792610782,18.445728210398,410606.180119823,0.0,1.0
2011-04-14,38.23,38.34,36.8,36.8,408100,18.7050448138864,18.7588652410255,18.0053792610782,18.0053792610782,834088.512229466,0.0,1.0
2011-04-15,38.79,38.9194,38.02,38.11,315900,18.9790397156854,19.0423521090654,18.6022967257118,18.6463316206438,645647.049775272,0.0,1.0
2011-04-18,37.66,38.5,37.09,38.25,215500,18.4261571459838,18.8371494986824,18.1472694780813,18.7148303460935,440446.15139782,0.0,1.0
2011-04-19,37.53,37.96,36.86,37.95,157200,18.3625511866376,18.5729401290904,18.0347358576995,18.5680473629869,321290.649650753,0.0,1.0
2011-04-20,39.63,40.86,38.56,38.56,405300,19.3900320683839,19.9918422991211,18.8665060953037,18.8665060953037,828365.77801177,0.0,1.0
2011-04-21,39.84,40.0,39.43,40.0,196700,19.4927801565586,19.5710644142154,19.2921767463129,19.5710644142154,402022.078793276,0.0,1.0
2011-04-25,39.69,39.95,39.3,39.84,115100,19.4193886650053,19.5466005836977,19.2285707869667,19.4927801565586,235245.253020366,0.0,1.0
2011-04-26,40.0,40.56,39.58,39.58,154400,19.5710644142154,19.8450593160144,19.3655682378662,19.3655682378662,315567.915433055,0.0,1.0
2011-04-27,40.07,40.23,39.57,40.02,160000,19.6053137769403,19.6835980345972,19.3606754717626,19.5808499464225,327013.383868451,0.0,1.0
2011-04-28,40.28,40.42,39.97,40.06,212000,19.7080618651149,19.7765605905647,19.5563861159048,19.6004210108368,433292.733625698,0.0,1.0
2011-04-29,40.28,40.5,40.12,40.45,216000,19.7080618651149,19.8157027193931,19.6297776074581,19.7912388888754,441468.068222409,0.0,1.0
2011-05-02,38.91,40.46,38.81,40.46,214000,19.0377529089281,19.7961316549789,18.9888252478925,19.7961316549789,437380.400924052,0.0,1.0
2011-05-03,38.82,39.34,37.7,38.9,287000,18.9937180139961,19.2481418513809,18.445728210398,19.0328601428245,586580.257314032,0.0,1.0
2011-05-04,38.7,39.64,38.64,38.85,223500,18.9350048207534,19.3949248344875,18.9056482241321,19.0083963123067,456796.820591242,0.0,1.0
2011-05-05,38.25,38.78,37.52,38.22,207500,18.7148303460935,18.9741469495819,18.3576584205341,18.7001520477828,424095.482204397,0.0,1.0
2011-05-06,38.69,39.35,38.33,38.98,201000,18.9301120546499,19.2530346174844,18.7539724749219,19.0720022716529,410810.56348474,0.0,1.0
2011-05-09,39.11,39.14,38.31,38.49,155000,19.1356082309991,19.1502865293098,18.7441869427148,18.8322567325788,316794.215622562,0.0,1.0
2011-05-10,39.5,39.82,39.17,39.17,130900,19.3264261090377,19.4829946243515,19.1649648276205,19.1649648276205,267537.824677376,0.0,1.0
2011-05-11,39.25,39.62,38.81,39.45,215300,19.2041069564489,19.3851393022804,18.9888252478925,19.30196227852,440037.384667983,0.0,1.0
2011-05-12,38.71,39.06,38.41,38.86,175500,18.939897586857,19.1111444004814,18.7931146037504,19.0132890784103,358692.805430706,0.0,1.0
2011-05-13,37.98,38.8,37.56,38.79,116000,18.5827256612976,18.983932481789,18.3772294849483,18.9790397156854,237084.703304626,0.0,1.0
2011-05-16,37.06,37.93,37.03,37.79,140600,18.1325911797706,18.5582618307798,18.1179128814599,18.48976310533,287363.011074401,0.0,1.0
2011-05-17,36.69,36.86,36.01,36.75,203500,17.9515588339391,18.0347358576995,17.6188507388974,17.9809154305604,415920.147607685,0.0,1.0
2011-05-18,37.77,37.82,36.54,36.76,135100,18.4799775731229,18.5044414036407,17.8781673423858,17.985808196664,276121.926003923,0.0,1.0
2011-05-19,37.73,38.23,37.53,38.04,84500,18.4604065087087,18.7050448138864,18.3625511866376,18.6120822579189,172703.943355525,0.0,1.0
2011-05-20,37.49,37.93,37.01,37.02,120700,18.3429801222234,18.5582618307798,18.1081273492528,18.1130201153564,246690.721455762,0.0,1.0
2011-05-23,36.67,37.0,36.31,36.73,91200,17.941773301732,18.1032345831493,17.7656337220041,17.9711298983533,186397.628805017,0.0,1.0
2011-05-24,36.4,36.87,36.13,36.76,133700,17.809668616936,18.0396286238031,17.6775639321401,17.985808196664,273260.558895074,0.0,1.0
2011-05-25,36.66,36.81,36.05,36.21,189200,17.9368805356284,18.0102720271818,17.6384218033117,17.7167060609685,386693.326424444,0.0,1.0
2011-05-26,37.61,37.64,36.39,36.59,198400,18.4016933154661,18.4163716137767,17.8047758508325,17.9026311729036,405496.595996878,0.0,1.0
2011-05-27,37.78,37.98,37.57,37.88,95200,18.4848703392265,18.5827256612976,18.3821222510518,18.533798000262,194572.963401728,0.0,1.0
2011-05-31,38.16,38.6,37.29,38.17,322400,18.6707954511615,18.8860771597179,18.2451248001523,18.6756882172651,658931.968494928,0.0,1.0
2011-06-01,37.25,38.35,37.02,38.1,406400,18.2255537357381,18.763758007129,18.1130201153564,18.6414388545402,830613.995025865,0.0,1.0
2011-06-02,36.79,37.43,36.51,37.31,132500,18.0004864949746,18.3136235256021,17.8634890440751,18.2549103323594,270807.958516061,0.0,1.0
2011-06-03,35.92,36.62,35.4723,35.95,241000,17.5748158439655,17.9173094712142,17.3557667055093,17.5894941422761,492563.909451852,0.0,1.0
2011-06-06,35.22,36.0,35.13,35.82,147200,17.2323222167167,17.6139579727939,17.1882873217847,17.5258881829299,300852.313158974,0.0,1.0
2011-06-07,35.12,35.62,35.05,35.62,130700,17.1833945556811,17.4280328608588,17.1491451929563,17.4280328608588,267129.057947541,0.0,1.0
2011-06-08,34.24,35.18,34.0201,34.98,258600,16.7528311385684,17.2127511523025,16.6452392119513,17.1148958302314,528535.381677383,0.0,1.0
2011-06-09,34.96,35.18,34.21,34.4,301000,17.1051102980243,17.2127511523025,16.7381528402577,16.8311153962253,615193.928402522,0.0,1.0
2011-06-10,35.17,35.43,34.68,34.68,343800,17.2078583861989,17.3350703048913,16.9681128471248,16.9681128471248,702670.008587333,0.0,1.0
2011-06-13,34.99,35.25,34.84,35.17,173000,17.1197885963349,17.2470005150273,17.0463971047816,17.2078583861989,353583.221307763,0.0,1.0
2011-06-14,35.77,36.09,35.38,35.45,156000,17.5014243524122,17.6579928677259,17.3106064743736,17.3448558370984,318838.049271738,0.0,1.0
2011-06-15,35.21,35.62,35.12,35.22,194300,17.2274294506131,17.4280328608588,17.1833945556811,17.2323222167167,397116.87803525,0.0,1.0
2011-06-16,35.7,35.81,35.17,35.25,114800,17.4671749896873,17.5209954168264,17.2078583861989,17.2470005150273,234632.102925613,0.0,1.0
2011-06-17,35.49,36.04,35.27,35.96,201500,17.3644269015126,17.6335290372081,17.2567860472345,17.5943869083797,411832.480309331,0.0,1.0
2011-06-20,35.88,36.16,35.36,35.37,110200,17.5552447795512,17.6922422304507,17.3008209421664,17.30571370827,225230.468139396,0.0,1.0
2011-06-21,36.83,36.95,35.8,36.14,159600,18.0200575593889,18.0787707526315,17.5161026507228,17.6824566982436,326195.850408779,0.0,1.0
2011-06-22,36.85,37.27,36.48,36.58,238200,18.029843091596,18.2353392679452,17.8488107457645,17.8977384068,486841.175234155,0.0,1.0
2011-06-23,36.8,36.93,36.0,36.29,125100,18.0053792610782,18.0689852204244,17.6139579727939,17.755848189797,255683.589512145,0.0,1.0
2011-06-24,36.17,36.94,35.91,36.84,268300,17.6971349965543,18.073877986528,17.5699230778619,18.0249503254924,548360.568074408,0.0,1.0
2011-06-27,36.71,36.73,36.08,36.15,176600,17.9613443661462,17.9711298983533,17.6531001016223,17.6873494643472,360941.022444802,0.0,1.0
2011-06-28,37.38,37.38,36.63,36.68,182200,18.2891596950843,18.2891596950843,17.9222022373178,17.9466660678356,372386.490880198,0.0,1.0
2011-06-29,37.44,37.72,37.05,37.5,234100,18.3185162917056,18.4555137426052,18.127698413667,18.347872888327,478461.457272528,0.0,1.0
2011-06-30,37.66,37.78,37.1738,37.34,204000,18.4261571459838,18.4848703392265,18.188270858029,18.2695886306701,416942.064432275,0.0,1.0
2011-07-01,38.31,38.75,37.33,37.76,203000,18.7441869427148,18.9594686512712,18.2646958645666,18.4750848070194,414898.230783097,0.0,1.0
2011-07-05,38.07,38.51,37.95,38.31,192000,18.6267605562295,18.8420422647859,18.5680473629869,18.7441869427148,392416.060642141,0.0,1.0
2011-07-06,38.43,38.7,37.95,37.99,311400,18.8029001359575,18.9350048207534,18.5680473629869,18.5876184274011,636449.798353971,0.0,1.0
2011-07-07,39.56,40.16,39.31,39.98,411300,19.3557827056591,19.6493486718723,19.2334635530702,19.5612788820083,840628.779906834,0.0,1.0
2011-07-08,39.39,39.94,38.9001,39.06,174900,19.2726056818986,19.5417078175941,19.0329090704855,19.1111444004814,357466.505241201,0.0,1.0
2011-07-11,38.2,39.32,38.02,39.01,210800,18.6903665155757,19.2383563191738,18.6022967257118,19.0866805699636,430840.133246684,0.0,1.0
2011-07-12,38.17,38.66,37.96,38.13,192000,18.6756882172651,18.9154337563392,18.5729401290904,18.6561171528509,392416.06064214,0.0,1.0
2011-07-13,38.68,38.9,38.22,38.43,253500,18.9252192885463,19.0328601428245,18.7001520477828,18.8029001359575,518111.830066577,0.0,1.0
2011-07-14,38.27,39.04,38.26,38.78,246700,18.7246158783006,19.1013588682743,18.7197231121971,18.9741469495819,504213.761252167,0.0,1.0
2011-07-15,38.55,38.77,38.14,38.45,317100,18.8616133292001,18.9692541834783,18.6610099189544,18.8126856681646,648099.650154286,0.0,1.0
2011-07-18,37.65,38.32,37.47,38.26,158200,18.4212643798803,18.7490797088184,18.3331945900163,18.7197231121971,323334.48329993,0.0,1.0
2011-07-19,38.04,38.2,37.31,38.07,180700,18.6120822579189,18.6903665155757,18.2549103323594,18.6267605562295,369320.740406431,0.0,1.0
2011-07-20,38.51,38.57,37.66,38.03,182300,18.8420422647859,18.8713988614072,18.4261571459838,18.6071894918153,372590.874245116,0.0,1.0
2011-07-21,38.79,38.96,38.49,38.72,140500,18.9790397156854,19.0622167394458,18.8322567325788,18.9447903529605,287158.627709483,0.0,1.0
2011-07-22,38.79,38.96,38.3459,38.66,166000,18.9790397156854,19.0622167394458,18.7617519730266,18.9154337563392,339276.385763518,0.0,1.0
2011-07-25,38.28,38.73,37.96,38.29,295100,18.7295086444042,18.9496831190641,18.5729401290904,18.7344014105077,603135.309872372,0.0,1.0
2011-07-26,36.95,38.21,36.87,38.21,203300,18.0787707526315,18.6952592816793,18.0396286238031,18.6952592816793,415511.38087785,0.0,1.0
2011-07-27,36.84,37.15,35.95,36.68,337000,18.0249503254924,18.1766260747026,17.5894941422761,17.9466660678356,688771.939772924,0.0,1.0
2011-07-28,36.4,37.15,34.58,36.75,780700,17.809668616936,18.1766260747026,16.9191851860892,17.9809154305604,1595620.92991312,0.0,1.0
2011-07-29,35.48,36.51,35.29,35.84,347200,17.3595341354091,17.8634890440751,17.2665715794416,17.535673715137,709619.042994537,0.0,1.0
2011-08-01,35.35,35.83,35.011,35.83,308700,17.2959281760629,17.5307809490335,17.1300634051524,17.5307809490335,630931.447501191,0.0,1.0
2011-08-02,34.74,35.57,34.72,35.06,664800,16.9974694437461,17.4035690303411,16.987683911539,17.1540379590598,1358740.60997341,0.0,1.0
2011-08-03,34.84,35.07,34.04,34.91,290500,17.0463971047816,17.1589307251634,16.6549758164973,17.0806464675065,593733.675086157,0.0,1.0
2011-08-04,32.85,34.7,32.84,34.34,216800,16.0727366501744,16.9778983793319,16.0678438840709,16.8017587996039,443103.135141751,0.0,1.0
2011-08-05,33.48,34.21,32.13,33.72,470700,16.3809809146983,16.7381528402577,15.7204574907185,16.4984073011836,962032.498667998,0.0,1.0
2011-08-08,31.38,33.35,31.3,32.32,532900,15.353500032952,16.3173749553521,15.3143579041236,15.8134200466861,1089158.95164686,0.0,1.0
2011-08-09,32.82,32.84,30.2,32.13,358800,16.0580583518638,16.0678438840709,14.7761536327327,15.7204574907185,733327.513324998,0.0,1.0
2011-08-10,30.55,32.72,30.53,31.79,403200,14.947400446357,16.0091306908282,14.9376149141499,15.5541034431977,824073.727348497,0.0,1.0
2011-08-11,31.95,32.42,30.44,30.67,297500,15.6323877008546,15.8623477077216,14.8935800192179,15.0061136395997,608040.510630399,0.0,1.0
2011-08-12,32.41,32.77,31.67,32.27,149200,15.8574549416181,16.033594521346,15.4953902499551,15.7889562161683,304939.980457329,0.0,1.0
2011-08-15,32.35,33.23,31.48,32.81,215000,15.8280983449967,16.2586617621095,15.4024276939875,16.0531655857602,439424.234573231,0.0,1.0
2011-08-16,31.26,32.2725,30.98,31.96,231700,15.2947868397094,15.7901794076942,15.1577893888099,15.6372804669581,473556.256514499,0.0,1.0
2011-08-17,31.57,31.87,31.19,31.36,309200,15.4464625889195,15.5932455720261,15.2605374769845,15.3437145007449,631953.364325782,0.0,1.0
2011-08-18,28.79,30.47,28.61,30.47,311200,14.0862736121316,14.9082583175286,13.9982038222676,14.9082583175286,636041.031624134,0.0,1.0
2011-08-19,28.15,29.09,27.96,28.24,351500,13.7731365815041,14.2330565952382,13.6801740255366,13.8171714764361,718407.527686003,0.0,1.0
2011-08-22,27.66,28.92,27.53,28.92,338200,13.53339104243,14.1498795714778,13.4697850830838,14.1498795714778,691224.540151936,0.0,1.0
2011-08-23,28.67,28.72,27.22,27.79,409300,14.0275604188889,14.0520242494067,13.3181093338736,13.5969970017762,836541.11260848,0.0,1.0
2011-08-24,29.1,29.23,28.3001,28.66,305100,14.2379493613417,14.3015553206879,13.8465770007185,14.0226676527854,623573.646364153,0.0,1.0
2011-08-25,28.74,29.72,28.47,29.38,262400,14.0618097816138,14.5413008597621,13.9297050968178,14.3749468122412,536301.949544258,0.0,1.0
2011-08-26,29.59,29.63,27.9,28.5,214800,14.4776949004159,14.4972659648301,13.6508174289153,13.9443833951285,439015.467843394,0.0,1.0
2011-08-29,31.28,31.37,29.92,29.92,236100,15.3045723719165,15.3486072668485,14.6391561818331,14.6391561818331,482549.124570881,0.0,1.0
2011-08-30,31.18,31.45,30.66,31.1,145800,15.2556447108809,15.3877493956769,15.0012208734961,15.2165025820525,297990.946050126,0.0,1.0
2011-08-31,31.49,32.04,31.04,31.43,243300,15.4073204600911,15.6764225957866,15.1871459854312,15.3779638634698,497264.726844962,0.0,1.0
2011-09-01,31.05,32.19,30.74,31.6,299000,15.1920387515347,15.7498140873399,15.0403630023246,15.4611408872302,611106.261104168,0.0,1.0
2011-09-02,29.84,30.46,29.62,30.22,266700,14.6000140530047,14.9033655514251,14.4923731987265,14.7859391649398,545090.434235724,0.0,1.0
2011-09-06,28.64,29.55,28.0,28.86,512800,14.0128821205782,14.4581238360017,13.6997450899508,14.1205229748564,1048077.89529839,0.0,1.0
2011-09-07,29.57,29.57,28.82,29.12,410700,14.4679093682088,14.4679093682088,14.1009519104422,14.2477348935488,839402.479717326,0.0,1.0
2011-09-08,29.02,29.78,28.88,29.29,220800,14.1988072325133,14.5706574563834,14.1303085070635,14.3309119173092,451278.469738461,0.0,1.0
2011-09-09,28.39,28.9,28.23,28.72,462400,13.8905629679894,14.1400940392706,13.8122787103325,14.0520242494067,945068.679379822,0.0,1.0
2011-09-12,28.44,28.44,27.64,27.97,279500,13.9150267985072,13.9150267985072,13.5236055102229,13.6850667916401,571251.504945198,0.0,1.0
2011-09-13,29.19,29.35,28.35,28.49,235500,14.2819842562737,14.3602685139306,13.8709919035752,13.9394906290249,481322.824381376,0.0,1.0
2011-09-14,29.9,30.45,28.67,29.54,239800,14.629370649626,14.8984727853215,14.0275604188889,14.4532310698981,490111.309072841,0.0,1.0
2011-09-15,30.01,30.6,29.35,30.16,191300,14.6831910767651,14.9718642768748,14.3602685139306,14.7565825683184,390985.377087717,0.0,1.0
2011-09-16,29.58,30.3,29.45,30.3,430500,14.4728021343123,14.8250812937682,14.4091961749661,14.8250812937682,879870.38597105,0.0,1.0
2011-09-19,29.38,29.69,28.35,28.97,230200,14.3749468122412,14.5266225614514,13.8709919035752,14.1743434019955,470490.506040734,0.0,1.0
2011-09-20,27.63,29.42,27.56,29.24,597200,13.5187127441193,14.3945178766555,13.4844633813944,14.3064480867915,1220577.45528899,0.0,1.0
2011-09-21,27.18,28.15,27.11,27.54,669200,13.2985382694594,13.7731365815041,13.2642889067345,13.4746778491873,1367733.47802979,0.0,1.0
2011-09-22,26.75,27.15,25.77,26.15,725600,13.0881493270066,13.2838599711487,12.6086582488583,12.7945833607933,1483005.69584342,0.0,1.0
2011-09-23,27.32,27.49,26.42,26.45,314400,13.3670369949091,13.4502140186696,12.9266880455893,12.9413663439,642581.299301507,0.0,1.0
2011-09-26,28.05,28.08,26.95,27.59,361900,13.7242089204686,13.7388872187792,13.1860046490776,13.4991416797051,739663.39763745,0.0,1.0
2011-09-27,28.5,29.71,28.39,28.72,620100,13.9443833951285,14.5364080936585,13.8905629679894,14.0520242494067,1267381.24585516,0.0,1.0
2011-09-28,27.7,29.0,27.66,28.56,375600,13.5529621068442,14.1890217003062,13.53339104243,13.9737399917498,767663.918631186,0.0,1.0
2011-09-29,29.1,29.14,28.17,28.37,404400,14.2379493613417,14.2575204257559,13.7829221137112,13.8807774357823,826526.32772751,0.0,1.0
2011-09-30,28.27,29.04,28.23,28.66,303100,13.8318497747468,14.2085927647204,13.8122787103325,14.0226676527854,619485.979065794,0.0,1.0
2011-10-03,26.73,28.61,26.67,28.03,321800,13.0783637947995,13.9982038222676,13.0490071981781,13.7144233882615,657705.668305419,0.0,1.0
2011-10-04,27.68,27.81,26.05,26.48,372100,13.5431765746371,13.6067825339833,12.7456556997578,12.9560446422106,760510.500859064,0.0,1.0
2011-10-05,28.77,29.01,27.38,27.64,286300,14.0764880799244,14.1939144664097,13.3963935915305,13.5236055102229,585149.57375961,0.0,1.0
2011-10-06,29.52,29.55,28.42,28.63,171500,14.443445537691,14.4581238360017,13.9052412663001,14.0079893544747,350517.470833995,0.0,1.0
2011-10-07,28.65,29.56,28.38,29.56,200900,14.0177748866818,14.4630166021052,13.8856702018858,14.4630166021052,410606.180119823,0.0,1.0
2011-10-10,30.01,30.04,29.24,29.27,150200,14.6831910767651,14.6978693750758,14.3064480867915,14.3211263851021,306983.814106508,0.0,1.0
2011-10-11,30.34,30.45,29.7,29.75,230200,14.8446523581824,14.8984727853215,14.531515327555,14.5559791580727,470490.506040733,0.0,1.0
2011-10-12,31.37,31.56,30.45,30.58,363200,15.3486072668485,15.441569822816,14.8984727853215,14.9620787446677,742320.38138138,0.0,1.0
2011-10-13,31.45,31.51,30.77,31.07,329700,15.3877493956769,15.4171059922982,15.0550413006352,15.2018242837418,673851.954133925,0.0,1.0
2011-10-14,33.36,33.65,31.96,31.96,554000,16.3222677214557,16.4641579384587,15.6372804669581,15.6372804669581,1132283.84164451,0.0,1.0
2011-10-17,32.1,33.0,31.94,33.0,332900,15.7057791924079,16.1461281417277,15.627494934751,16.1461281417277,680392.221811294,0.0,1.0
2011-10-18,32.87,33.3,32.0,32.36,313300,16.0825221823815,16.2929111248343,15.6568515313723,15.8329911111003,640333.082287411,0.0,1.0
2011-10-19,32.43,33.19,32.23,32.9,266900,15.8672404738252,16.2390906976953,15.7693851517541,16.0972004806922,545499.200965557,0.0,1.0
2011-10-20,33.18,33.24,32.01,32.45,274800,16.2341979315917,16.263554528213,15.6617442974759,15.8770260060323,561645.486794063,0.0,1.0
2011-10-21,33.98,34.02,33.42,33.85,213400,16.625619219876,16.6451902842902,16.351624318077,16.5620132605298,436154.100734546,0.0,1.0
2011-10-24,34.5,34.69,33.89,34.01,266600,16.8800430572608,16.9730056132283,16.581584324944,16.6402975181867,544886.050870806,0.0,1.0
2011-10-25,31.19,31.55,29.64,31.4,1573400,15.2605374769845,15.4366770567124,14.5021587309336,15.3632855651591,3215767.86361637,0.0,1.0
2011-10-26,30.6,32.23,30.55,31.81,659700,14.9718642768748,15.7693851517541,14.947400446357,15.5638889754048,1348317.05836261,0.0,1.0
2011-10-27,32.0,32.81,31.11,31.7,684000,15.6568515313723,16.0531655857602,15.2213953481561,15.5100685482657,1397982.21603763,0.0,1.0
2011-10-28,32.28,32.61,31.61,31.95,323800,15.7938489822719,15.9553102636891,15.4660336533337,15.6323877008546,661793.335603775,0.0,1.0
2011-10-31,31.26,31.65,31.15,31.65,375800,15.2947868397094,15.485604717748,15.2409664125703,15.485604717748,768072.685361021,0.0,1.0
2011-11-01,30.53,31.73,29.38,30.26,350000,14.9376149141499,15.5247468465764,14.3749468122412,14.805510229354,715341.777212237,0.0,1.0
2011-11-02,30.91,31.22,30.08,31.07,293200,15.123540026085,15.2752157752951,14.71744043949,15.2018242837418,599252.025938934,0.0,1.0
2011-11-03,31.98,32.12,30.68,31.45,231600,15.6470659991652,15.715564724615,15.0110064057032,15.3877493956769,473351.873149583,0.0,1.0
2011-11-04,31.58,31.68,30.97,31.61,152700,15.4513553550231,15.5002830160586,15.1528966227063,15.4660336533337,312093.398229452,0.0,1.0
2011-11-07,31.26,31.515,30.47,31.38,246000,15.2947868397094,15.41955237535,14.9082583175286,15.353500032952,502783.077697741,0.0,1.0
2011-11-08,32.16,32.28,31.0,31.59,204700,15.7351357890292,15.7938489822719,15.167574921017,15.4562481211266,418372.747986699,0.0,1.0
2011-11-09,30.73,31.37,30.51,31.25,327900,15.035470236221,15.3486072668485,14.9278293819428,15.2898940736058,670173.053565406,0.0,1.0
2011-11-10,30.59,31.39,30.46,31.23,334600,14.9669715107713,15.3583927990556,14.9033655514251,15.2801085413987,683866.739014895,0.0,1.0
2011-11-11,31.77,32.03,30.94,31.02,274900,15.5443179109906,15.671529829683,15.1382183243956,15.1773604532241,561849.870158982,0.0,1.0
2011-11-14,30.72,31.9546,30.46,31.52,393200,15.0305774701175,15.6346383732622,14.9033655514251,15.4219987584018,803635.390856714,0.0,1.0
2011-11-15,30.8,31.08,30.12,30.57,603100,15.0697195989459,15.2067170498454,14.7370115039042,14.9571859785641,1232636.07381914,0.0,1.0
2011-11-16,30.68,31.57,30.47,30.47,511800,15.0110064057032,15.4464625889195,14.9082583175286,14.9082583175286,1046034.06164921,0.0,1.0
2011-11-17,30.78,31.12,30.55,30.68,507400,15.0599340667388,15.2262881142596,14.947400446357,15.0110064057032,1037041.19359282,0.0,1.0
2011-11-18,31.12,31.54,30.74,30.84,344600,15.2262881142596,15.4317842906089,15.0403630023246,15.0892906633601,704305.075506675,0.0,1.0
2011-11-21,30.69,30.9071,30.42,30.45,407400,15.0158991718068,15.1221211239149,14.8837944870108,14.8984727853215,832657.828675041,0.0,1.0
2011-11-22,29.9,30.95,29.83,30.7,315500,14.629370649626,15.1431110904992,14.5951212869012,15.0207919379103,644829.516315602,0.0,1.0
2011-11-23,28.69,29.82,28.69,29.6,464900,14.037345951096,14.5902285207976,14.037345951096,14.4825876665194,950178.263502767,0.0,1.0
2011-11-25,28.29,29.14,28.19,28.56,149300,13.8416353069539,14.2575204257559,13.7927076459183,13.9737399917498,305144.363822247,0.0,1.0
2011-11-28,29.23,30.08,29.04,29.33,276700,14.3015553206879,14.71744043949,14.2085927647204,14.3504829817235,565528.770727503,0.0,1.0
2011-11-29,28.89,29.93,28.89,29.44,334700,14.1352012731671,14.6440489479367,14.1352012731671,14.4043034088626,684071.122379815,0.0,1.0
2011-11-30,29.78,30.58,29.43,30.06,696800,14.5706574563834,14.9620787446677,14.399410642759,14.7076549072829,1424143.2867471,0.0,1.0
2011-12-01,29.63,29.88,29.375,29.65,332600,14.4972659648301,14.6195851174189,14.3725004291895,14.5070514970372,679779.07171654,0.0,1.0
2011-12-02,30.51,30.78,30.058,30.11,238400,14.9278293819428,15.0599340667388,14.7066763540622,14.7321187378007,487249.941963992,0.0,1.0
2011-12-05,31.51,31.95,30.68,31.15,300700,15.4171059922982,15.6323877008546,15.0110064057032,15.2409664125703,614580.778307769,0.0,1.0
2011-12-06,31.24,31.66,30.96,31.52,227100,15.2850013075023,15.4904974838515,15.1480038566027,15.4219987584018,464154.62172828,0.0,1.0
2011-12-07,31.89,32.06,30.92,31.04,213600,15.6030311042333,15.6862081279937,15.1284327921885,15.1871459854312,436562.86746438,0.0,1.0
2011-12-08,30.58,31.53,30.52,31.52,257500,14.9620787446677,15.4268915245053,14.9327221480464,15.4219987584018,526287.164663287,0.0,1.0
2011-12-09,31.31,31.54,30.705,30.75,521400,15.3192506702271,15.4317842906089,15.0232383209621,15.0452557684281,1065654.86468131,0.0,1.0
2011-12-12,31.19,31.22,30.48,30.84,225400,15.2605374769845,15.2752157752951,14.9131510836322,15.0892906633601,460680.104524679,0.0,1.0
2011-12-13,30.7,31.89,30.595,31.44,303400,15.0207919379103,15.6030311042333,14.969417893823,15.3828566295733,620099.129160551,0.0,1.0
2011-12-14,30.36,30.76,30.24,30.42,328400,14.8544378903895,15.0501485345317,14.7957246971469,14.8837944870108,671194.970389995,0.0,1.0
2011-12-15,30.85,31.23,30.64,30.88,142200,15.0941834294637,15.2801085413987,14.991435341289,15.1088617277743,290633.144913084,0.0,1.0
2011-12-16,31.55,31.81,30.87,31.17,465800,15.4366770567124,15.5638889754048,15.1039689616708,15.2507519447774,952017.713787028,0.0,1.0
2011-12-19,30.63,32.1,30.56,31.82,243400,14.9865425751855,15.7057791924079,14.9522932124606,15.5687817415084,497469.110209879,0.0,1.0
2011-12-20,32.41,32.47,31.1331,31.32,197600,15.8574549416181,15.8868115382394,15.2326976378553,15.3241434363307,403861.529077535,0.0,1.0
2011-12-21,32.46,32.51,31.92,32.45,108300,15.8819187721358,15.9063826026536,15.6177094025439,15.8770260060323,221347.184205958,0.0,1.0
2011-12-22,32.97,33.0,32.47,32.58,116300,16.1314498434171,16.1461281417277,15.8868115382394,15.9406319653785,237697.853399379,0.0,1.0
2011-12-23,33.0,33.23,32.54,33.05,87000,16.1461281417277,16.2586617621095,15.9210609009643,16.1705919722455,177813.52747847,0.0,1.0
2011-12-27,33.08,33.24,32.66,32.91,83100,16.1852702705562,16.263554528213,15.9797740942069,16.1020932467957,169842.576246676,0.0,1.0
2011-12-28,32.3,33.19,32.27,33.12,121400,15.803634514479,16.2390906976953,15.7889562161683,16.2048413349704,248121.405010186,0.0,1.0
2011-12-29,32.89,33.06,32.19,32.44,122900,16.0923077145886,16.1754847383491,15.7498140873399,15.8721332399287,251187.155483954,0.0,1.0
2011-12-30,32.43,32.94,32.43,32.84,124000,15.8672404738252,16.1167715451064,15.8672404738252,16.0678438840709,253435.372498048,0.0,1.0
2012-01-03,32.96,33.55,32.94,33.17,290800,16.1265570773135,16.4152302774232,16.1167715451064,16.2293051654881,594346.825180909,0.0,1.0
2012-01-04,32.7,33.79,32.19,32.67,219000,15.9993451586211,16.5326566639085,15.7498140873399,15.9846668603105,447599.569169942,0.0,1.0
2012-01-05,32.31,32.7,31.96,32.44,242100,15.8085272805825,15.9993451586211,15.6372804669581,15.8721332399287,494812.12646595,0.0,1.0
2012-01-06,32.64,32.97,32.13,32.25,330000,15.9699885619998,16.1314498434171,15.7204574907185,15.7791706839612,674465.104228679,0.0,1.0
2012-01-09,32.42,32.78,32.25,32.78,286400,15.8623477077216,16.0384872874495,15.7791706839612,16.0384872874495,585353.957124526,0.0,1.0
2012-01-10,33.31,33.43,32.74,32.83,296600,16.2978038909379,16.3565170841805,16.0189162230353,16.0629511179673,606201.06034614,0.0,1.0
2012-01-11,33.01,33.2969,32.84,33.17,282300,16.1510209078313,16.2913943673422,16.0678438840709,16.2293051654881,576974.239162897,0.0,1.0
2012-01-12,33.8,34.04,33.1,33.1,281400,16.537549430012,16.6549758164973,16.1950558027633,16.1950558027633,575134.788878639,0.0,1.0
2012-01-13,33.17,33.54,32.88,33.32,306500,16.2293051654881,16.4103375113196,16.0874149484851,16.3026966570415,626435.013473002,0.0,1.0
2012-01-17,33.12,34.13,33.0,34.13,446400,16.2048413349704,16.6990107114293,16.1461281417277,16.6990107114293,912367.340992975,0.0,1.0
2012-01-18,33.4,33.71,32.28,33.23,323100,16.3418387858699,16.4935145350801,15.7938489822719,16.2586617621095,660362.652049351,0.0,1.0
2012-01-19,34.5,34.67,33.62,33.62,251300,16.8800430572608,16.9632200810212,16.4494796401481,16.4494796401481,513615.396038385,0.0,1.0
2012-01-20,34.8,34.92,34.49,34.56,256400,17.0268260403674,17.0855392336101,16.8751502911573,16.9093996538821,524038.947649193,0.0,1.0
2012-01-23,34.75,34.98,34.47,34.7,174100,17.0023622098497,17.1148958302314,16.8653647589501,16.9778983793319,355831.438321857,0.0,1.0
2012-01-24,34.11,34.57,33.97,34.57,175600,16.6892251792222,16.9142924199857,16.6207264537725,16.9142924199857,358897.188795625,0.0,1.0
2012-01-25,34.21,34.65,33.82,34.1,338000,16.7381528402577,16.9534345488141,16.5473349622191,16.6843324131187,690815.773422103,0.0,1.0
2012-01-26,34.37,34.815,34.25,34.36,197500,16.8164370979146,17.0341651895228,16.757723904672,16.8115443318111,403657.145712619,0.0,1.0
2012-01-27,34.13,34.47,32.66,34.35,848600,16.6990107114293,16.8653647589501,15.9797740942069,16.8066515657075,1734397.2346923,0.0,1.0
2012-01-30,34.14,34.33,33.16,33.78,136000,16.7039034775329,16.7968660335004,16.2244123993846,16.5277638978049,277961.376288182,0.0,1.0
2012-01-31,34.23,34.31,33.431,34.27,277100,16.7479383724649,16.7870805012933,16.3570063607909,16.7675094368791,566346.304187171,0.0,1.0
2012-02-01,35.01,35.35,34.0521,34.31,295200,17.1295741285421,17.2959281760629,16.6608960634826,16.7870805012933,603339.693237289,0.0,1.0
2012-02-02,34.73,35.05,34.2,34.94,294600,16.9925766776425,17.1491451929563,16.7332600741542,17.0953247658172,602113.393047786,0.0,1.0
2012-02-03,35.23,36.24,35.14,35.39,313100,17.2372149828202,17.7313843592792,17.1931800878883,17.3154992404771,639924.315557575,0.0,1.0
2012-02-06,35.37,35.56,34.97,35.11,89300,17.30571370827,17.3986762642375,17.1100030641278,17.1785017895776,182514.344871579,0.0,1.0
2012-02-07,35.5,35.68,35.0424,35.0424,150400,17.3693196676162,17.4573894574802,17.1454266907176,17.1454266907176,307392.580836343,0.0,1.0
2012-02-08,35.54,35.82,35.3,35.47,221000,17.3888907320304,17.5258881829299,17.2714643455451,17.3546413693055,451687.236468297,0.0,1.0
2012-02-09,34.95,35.81,34.89,35.61,204600,17.1002175319207,17.5209954168264,17.0708609352994,17.4231400947553,418168.364621782,0.0,1.0
2012-02-10,34.96,35.08,34.46,34.47,149600,17.1051102980243,17.1638234912669,16.8604719928466,16.8653647589501,305757.513917001,0.0,1.0
2012-02-13,35.81,36.0,34.93,35.22,185100,17.5209954168264,17.6139579727939,17.0904319997136,17.2323222167167,378313.608462813,0.0,1.0
2012-02-14,35.5,35.76,35.25,35.64,111000,17.3693196676162,17.4965315863086,17.2470005150273,17.4378183930659,226865.535058737,0.0,1.0
2012-02-15,34.47,35.57,34.34,35.57,239300,16.8653647589501,17.4035690303411,16.8017587996039,17.4035690303411,489089.392248252,0.0,1.0
2012-02-16,36.0,36.01,34.44,34.44,164000,17.6139579727939,17.6188507388974,16.8506864606395,16.8506864606395,335188.718465161,0.0,1.0
2012-02-17,35.59,36.22,35.57,36.22,156000,17.4133545625482,17.7215988270721,17.4035690303411,17.7215988270721,318838.049271739,0.0,1.0
2012-02-21,35.55,35.82,35.28,35.63,311300,17.393783498134,17.5258881829299,17.261678813338,17.4329256269624,636245.414989053,0.0,1.0
2012-02-22,35.46,35.88,35.32,35.49,199800,17.349748603202,17.5552447795512,17.2812498777522,17.3644269015126,408357.963105727,0.0,1.0
2012-02-23,36.48,36.48,35.25,35.31,256300,17.8488107457645,17.8488107457645,17.2470005150273,17.2763571116487,523834.564284273,0.0,1.0
2012-02-24,35.93,36.6,35.81,36.5,122800,17.579708610069,17.9075239390071,17.5209954168264,17.8585962779716,250982.772119036,0.0,1.0
2012-02-27,36.23,36.67,35.44,35.77,280600,17.7264915931756,17.941773301732,17.3399630709949,17.5014243524122,573499.721959296,0.0,1.0
2012-02-28,35.83,36.58,35.67,36.13,180400,17.5307809490335,17.8977384068,17.4524966913766,17.6775639321401,368707.590311677,0.0,1.0
2012-02-29,35.63,36.23,35.44,35.82,240300,17.4329256269624,17.7264915931756,17.3399630709949,17.5258881829299,491133.225897429,0.0,1.0
2012-03-01,35.85,36.19,35.52,35.84,248600,17.5405664812406,17.7069205287614,17.3791051998233,17.535673715137,508097.045185604,0.0,1.0
2012-03-02,34.91,35.7,34.75,35.66,391100,17.0806464675065,17.4671749896873,17.0023622098497,17.4476039252731,799343.340193444,0.0,1.0
2012-03-05,34.91,35.08,34.43,34.71,251900,17.0806464675065,17.1638234912669,16.8457936945359,16.9827911454354,514841.696227892,0.0,1.0
2012-03-06,34.39,35.04,34.35,34.47,189400,16.8262226301217,17.1442524268527,16.8066515657075,16.8653647589501,387102.093154279,0.0,1.0
2012-03-07,34.2,34.51,34.18,34.44,248400,16.7332600741542,16.8849358233644,16.7234745419471,16.8506864606395,507688.278455769,0.0,1.0
2012-03-08,34.96,35.18,34.05,34.47,155200,17.1051102980243,17.2127511523025,16.6598685826009,16.8653647589501,317202.982352397,0.0,1.0
2012-03-09,35.6,35.8,34.8101,35.02,232600,17.4182473286517,17.5161026507228,17.031767734132,17.1344668946456,475395.706798761,0.0,1.0
2012-03-12,35.72,35.75,35.18,35.65,155700,17.4769605218944,17.491638820205,17.2127511523025,17.4427111591695,318224.899176985,0.0,1.0
2012-03-13,36.27,36.27,35.65,35.96,236300,17.7460626575898,17.7460626575898,17.4427111591695,17.5943869083797,482957.891300719,0.0,1.0
2012-03-14,35.68,36.34,35.4607,36.22,161400,17.4573894574802,17.7803120203147,17.3500910968292,17.7215988270721,329874.750977299,0.0,1.0
2012-03-15,36.59,36.64,35.58,35.81,189500,17.9026311729036,17.9270950034213,17.4084617964446,17.5209954168264,387306.476519195,0.0,1.0
2012-03-16,36.17,36.8,36.16,36.72,258300,17.6971349965543,18.0053792610782,17.6922422304507,17.9662371322498,527922.23158263,0.0,1.0
2012-03-19,36.5,36.73,36.05,36.2,276800,17.8585962779716,17.9711298983533,17.6384218033117,17.711813294865,565733.154092418,0.0,1.0
2012-03-20,35.7,36.42,35.53,36.19,181600,17.4671749896873,17.8194541491432,17.3839979659269,17.7069205287614,371160.190690691,0.0,1.0
2012-03-21,36.11,36.25,35.45,35.81,183000,17.667778399933,17.7362771253827,17.3448558370984,17.5209954168264,374021.55779954,0.0,1.0
2012-03-22,35.31,35.68,35.12,35.68,319700,17.2763571116487,17.4573894574802,17.1833945556811,17.4573894574802,653413.617642146,0.0,1.0
2012-03-23,35.5,35.53,34.91,35.4,259000,17.3693196676162,17.3839979659269,17.0806464675065,17.3203920065807,529352.915137054,0.0,1.0
2012-03-26,36.18,36.22,35.615,35.73,235700,17.7020277626579,17.7215988270721,17.4255864778071,17.4818532879979,481731.59111121,0.0,1.0
2012-03-27,36.11,36.29,36.02,36.18,138600,17.667778399933,17.755848189797,17.623743505001,17.7020277626579,283275.343776045,0.0,1.0
2012-03-28,36.11,36.25,35.75,36.17,128100,17.667778399933,17.7362771253827,17.491638820205,17.6971349965543,261815.090459678,0.0,1.0
2012-03-29,36.04,36.11,35.4,35.78,153900,17.6335290372081,17.667778399933,17.3203920065807,17.5063171185157,314545.998608466,0.0,1.0
2012-03-30,36.03,36.26,35.7,36.26,156600,17.6286362711046,17.7411698914863,17.4671749896873,17.7411698914863,320064.349461245,0.0,1.0
2012-04-02,36.08,36.1,35.69,35.9,157200,17.6531001016223,17.6628856338294,17.4622822235837,17.5650303117583,321290.649650753,0.0,1.0
2012-04-03,35.84,36.09,35.59,36.02,153300,17.535673715137,17.6579928677259,17.4133545625482,17.623743505001,313319.69841896,0.0,1.0
2012-04-04,35.35,35.6,35.14,35.4,104600,17.2959281760629,17.4182473286517,17.1931800878883,17.3203920065807,213784.999703999,0.0,1.0
2012-04-05,35.5,35.57,35.16,35.16,66600,17.3693196676162,17.4035690303411,17.2029656200954,17.2029656200954,136119.321035242,0.0,1.0
2012-04-09,34.88,35.06,34.82,35.01,115200,17.0659681691959,17.1540379590598,17.0366115725745,17.1295741285421,235449.636385284,0.0,1.0
2012-04-10,33.86,34.76,33.67,34.72,188600,16.5669060266334,17.0072549759532,16.4739434706658,16.987683911539,385467.026234935,0.0,1.0
2012-04-11,35.07,35.07,34.13,34.26,361000,17.1589307251634,17.1589307251634,16.6990107114293,16.7626166707755,737823.94735319,0.0,1.0
2012-04-12,35.42,35.64,35.15,35.23,189600,17.3301775387878,17.4378183930659,17.1980728539918,17.2372149828202,387510.859884113,0.0,1.0
2012-04-13,35.21,35.27,34.9,35.22,170600,17.2274294506131,17.2567860472345,17.075753701403,17.2323222167167,348678.020549736,0.0,1.0
2012-04-16,35.37,35.65,35.195,35.48,215600,17.30571370827,17.4427111591695,17.2200903014578,17.3595341354091,440650.534762737,0.0,1.0
2012-04-17,35.78,36.07,35.31,35.52,141200,17.5063171185157,17.6482073355188,17.2763571116487,17.3791051998233,288589.311263908,0.0,1.0
2012-04-18,35.6,35.8612,35.38,35.69,174000,17.4182473286517,17.5460463792766,17.3106064743736,17.4622822235837,355627.054956941,0.0,1.0
2012-04-19,35.43,36.05,35.34,35.53,206200,17.3350703048913,17.6384218033117,17.2910354099593,17.3839979659269,421438.498460466,0.0,1.0
2012-04-20,35.625,37.47,34.72,37.47,423300,17.4304792439106,18.3331945900163,16.987683911539,18.3331945900163,865154.78369697,0.0,1.0
2012-04-23,35.01,35.24,34.62,35.22,296100,17.1295741285421,17.2421077489238,16.9387562505035,17.2323222167167,605179.143521549,0.0,1.0
2012-04-24,35.07,35.15,34.62,35.0,237900,17.1589307251634,17.1980728539918,16.9387562505035,17.1246813624385,486228.025139401,0.0,1.0
2012-04-25,35.07,35.83,35.0,35.61,229500,17.1589307251634,17.5307809490335,17.1246813624385,17.4231400947553,469059.822486308,0.0,1.0
2012-04-26,35.1,35.21,34.54,34.91,170300,17.173609023474,17.2274294506131,16.899614121675,17.0806464675065,348064.870454983,0.0,1.0
2012-04-27,35.18,35.58,34.895,35.21,229100,17.2127511523025,17.4084617964446,17.0733073183512,17.2274294506131,468242.289026637,0.0,1.0
2012-04-30,35.0,35.17,34.76,35.06,168000,17.1246813624385,17.2078583861989,17.0072549759532,17.1540379590598,343364.053061873,0.0,1.0
2012-05-01,35.43,35.87,34.63,34.9,224000,17.3350703048913,17.5503520134477,16.943649016607,17.075753701403,457818.737415831,0.0,1.0
2012-05-02,36.01,36.05,34.75,34.75,193900,17.6188507388974,17.6384218033117,17.0023622098497,17.0023622098497,396299.344575579,0.0,1.0
2012-05-03,35.53,36.47,35.45,36.12,201200,17.3839979659269,17.8439179796609,17.3448558370984,17.6726711660365,411219.330214575,0.0,1.0
2012-05-04,34.86,35.62,34.82,35.38,146100,17.0561826369887,17.4280328608588,17.0366115725745,17.3106064743736,298604.09614488,0.0,1.0
2012-05-07,35.0,35.18,34.5148,34.66,150000,17.1246813624385,17.2127511523025,16.8872843510941,16.9583273149177,306575.047376672,0.0,1.0
2012-05-08,34.68,34.82,34.3,34.7,144200,16.9681128471248,17.0366115725745,16.7821877351897,16.9778983793319,294720.812211441,0.0,1.0
2012-05-09,34.07,34.44,33.914,34.19,129000,16.669654114808,16.8506864606395,16.5933269635926,16.7283673080506,263654.540743938,0.0,1.0
2012-05-10,34.06,34.37,33.81,34.28,116000,16.6647613487044,16.8164370979146,16.5424421961156,16.7724022029826,237084.703304627,0.0,1.0
2012-05-11,34.28,34.53,33.66,33.77,104400,16.7724022029826,16.8947213555715,16.4690507045623,16.5228711317014,213376.232974164,0.0,1.0
2012-05-14,33.8,34.1,33.51,33.72,170200,16.537549430012,16.6843324131187,16.395659213009,16.4984073011836,347860.487090065,0.0,1.0
2012-05-15,33.96,34.92,33.66,33.66,113000,16.6158336876689,17.0855392336101,16.4690507045623,16.4690507045623,230953.202357093,0.0,1.0
2012-05-16,33.88,34.37,33.78,34.01,78200,16.5766915588405,16.8164370979146,16.5277638978049,16.6402975181867,159827.791365705,0.0,1.0
2012-05-17,33.15,33.979,33.09,33.88,151600,16.219519633281,16.6251299432657,16.1901630366597,16.5766915588405,309845.181215357,0.0,1.0
2012-05-18,34.2,34.74,33.75,33.75,365200,16.7332600741542,16.9974694437461,16.5130855994943,16.5130855994943,746408.048679738,0.0,1.0
2012-05-21,35.38,35.5,34.21,34.45,361200,17.3106064743736,17.3693196676162,16.7381528402577,16.855579226743,738232.714083025,0.0,1.0
2012-05-22,34.84,35.52,34.69,35.44,294000,17.0463971047816,17.3791051998233,16.9730056132283,17.3399630709949,600887.092858279,0.0,1.0
2012-05-23,35.63,35.77,34.28,34.5,262000,17.4329256269624,17.5014243524122,16.7724022029826,16.8800430572608,535484.416084587,0.0,1.0
2012-05-24,35.59,36.23,35.21,35.52,176200,17.4133545625482,17.7264915931756,17.2274294506131,17.3791051998233,360123.488985131,0.0,1.0
2012-05-25,35.25,35.65,35.2,35.5,127600,17.2470005150273,17.4427111591695,17.2225366845096,17.3693196676162,260793.17363509,0.0,1.0
2012-05-29,35.66,36.14,35.37,35.37,131000,17.4476039252731,17.6824566982436,17.30571370827,17.30571370827,267742.208042293,0.0,1.0
2012-05-30,34.68,35.3,34.64,35.23,144700,16.9681128471248,17.2714643455451,16.9485417827106,17.2372149828202,295742.729036029,0.0,1.0
2012-05-31,34.96,35.15,34.22,34.85,238200,17.1051102980243,17.1980728539918,16.7430456063613,17.0512898708852,486841.175234155,0.0,1.0
2012-06-01,33.63,34.27,33.6,34.0,202500,16.4543724062516,16.7675094368791,16.439694107941,16.6354047520831,413876.313958508,0.0,1.0
2012-06-04,33.77,34.06,33.37,33.85,136400,16.5228711317014,16.6647613487044,16.3271604875592,16.5620132605298,278778.909747854,0.0,1.0
2012-06-05,33.53,33.9,33.46,33.69,166000,16.4054447452161,16.5864770910476,16.3711953824912,16.4837290028729,339276.385763517,0.0,1.0
2012-06-06,34.45,34.46,33.74,33.74,198900,16.855579226743,16.8604719928466,16.5081928333907,16.5081928333907,406518.512821468,0.0,1.0
2012-06-07,34.1,35.1,34.09,34.79,181900,16.6843324131187,17.173609023474,16.6794396470151,17.0219332742639,371773.340785444,0.0,1.0
2012-06-08,34.89,35.01,33.97,34.04,107400,17.0708609352994,17.1295741285421,16.6207264537725,16.6549758164973,219507.733921697,0.0,1.0
2012-06-11,33.88,35.17,33.83,35.14,186600,16.5766915588405,17.2078583861989,16.5522277283227,17.1931800878883,381379.35893658,0.0,1.0
2012-06-12,34.14,34.546,33.7,34.06,137200,16.7039034775329,16.9025497813372,16.4886217689765,16.6647613487044,280413.976667196,0.0,1.0
2012-06-13,33.87,34.48,33.64,34.07,120900,16.5717987927369,16.8702575250537,16.4592651723552,16.669654114808,247099.488185598,0.0,1.0
2012-06-14,34.27,34.49,33.71,33.84,213200,16.7675094368791,16.8751502911573,16.4935145350801,16.5571204944263,435745.334004709,0.0,1.0
2012-06-15,34.78,34.92,34.18,34.18,208600,17.0170405081603,17.0855392336101,16.7234745419471,16.7234745419471,426343.699218493,0.0,1.0
2012-06-18,35.29,35.45,34.42,34.42,190200,17.2665715794416,17.3448558370984,16.8409009284324,16.8409009284324,388737.16007362,0.0,1.0
2012-06-19,36.4,36.68,35.38,35.43,221200,17.809668616936,17.9466660678356,17.3106064743736,17.3350703048913,452096.003198134,0.0,1.0
2012-06-20,36.15,36.51,35.81,36.45,183700,17.6873494643472,17.8634890440751,17.5209954168264,17.8341324474538,375452.241353964,0.0,1.0
2012-06-21,35.13,36.3,34.99,36.11,143200,17.1882873217847,17.7607409559005,17.1197885963349,17.667778399933,292676.978562263,0.0,1.0
2012-06-22,35.12,35.29,34.87,35.23,190400,17.1833945556811,17.2665715794416,17.0610754030923,17.2372149828202,389145.926803457,0.0,1.0
2012-06-25,34.5,34.7381,34.28,34.59,284600,16.8800430572608,16.9965398181864,16.7724022029826,16.9240779521928,581675.056556006,0.0,1.0
2012-06-26,34.45,34.72,34.09,34.48,219200,16.855579226743,16.987683911539,16.6794396470151,16.8702575250537,448008.335899778,0.0,1.0
2012-06-27,34.73,34.81,34.25,34.45,147100,16.9925766776425,17.031718806471,16.757723904672,16.855579226743,300647.929794057,0.0,1.0
2012-06-28,34.9,34.97,34.1,34.46,122300,17.075753701403,17.1100030641278,16.6843324131187,16.8604719928466,249960.855294446,0.0,1.0
2012-06-29,36.13,36.2,35.37,35.68,131900,17.6775639321401,17.711813294865,17.30571370827,17.4573894574802,269581.658326554,0.0,1.0
2012-07-02,35.74,36.54,35.29,36.37,315500,17.4867460541015,17.8781673423858,17.2665715794416,17.7949903186254,644829.5163156,0.0,1.0
2012-07-03,36.38,36.4,35.65,35.65,178600,17.7998830847289,17.809668616936,17.4427111591695,17.4427111591695,365028.689743158,0.0,1.0
2012-07-05,36.23,36.55,36.13,36.18,118200,17.7264915931756,17.8830601084893,17.6775639321401,17.7020277626579,241581.137332818,0.0,1.0
2012-07-06,35.72,36.1266,35.57,35.77,78700,17.4769605218944,17.6759003916649,17.4035690303411,17.5014243524122,160849.708190294,0.0,1.0
2012-07-09,35.39,35.851,35.17,35.7,144400,17.3154992404771,17.5410557578509,17.2078583861989,17.4671749896873,295129.578941277,0.0,1.0
2012-07-10,34.67,35.6577,34.58,35.64,158600,16.9632200810212,17.4464785890692,16.9191851860892,17.4378183930659,324152.016759602,0.0,1.0
2012-07-11,34.27,34.93,34.05,34.82,173300,16.7675094368791,17.0904319997136,16.6598685826009,17.0366115725745,354196.371402515,0.0,1.0
2012-07-12,34.38,34.55,33.9,34.05,141400,16.8213298640182,16.9045068877786,16.5864770910476,16.6598685826009,288998.077993742,0.0,1.0
2012-07-13,34.94,35.23,34.42,34.42,190200,17.0953247658172,17.2372149828202,16.8409009284324,16.8409009284324,388737.16007362,0.0,1.0
2012-07-16,34.43,34.8,34.23,34.68,170400,16.8457936945359,17.0268260403674,16.7479383724649,16.9681128471248,348269.2538199,0.0,1.0
2012-07-17,31.73,33.11,31.45,32.89,944300,15.5247468465764,16.1999485688668,15.3877493956769,16.0923077145886,1929992.11491861,0.0,1.0
2012-07-18,31.46,32.03,31.36,31.5,362700,15.3926421617804,15.671529829683,15.3437145007449,15.4122132261947,741298.464556795,0.0,1.0
2012-07-19,31.87,32.12,31.39,31.7,238200,15.5932455720261,15.715564724615,15.3583927990556,15.5100685482657,486841.175234157,0.0,1.0
2012-07-20,28.6,29.9684,27.86,29.25,1227400,13.993311056164,14.6628371697743,13.631246364501,14.311340852895,2508601.42100086,0.0,1.0
2012-07-23,28.03,28.17,27.26,27.96,376200,13.7144233882615,13.7829221137112,13.3376803982878,13.6801740255366,768890.218820692,0.0,1.0
2012-07-24,28.1,28.275,27.9,27.99,428500,13.7486727509863,13.8342961577985,13.6508174289153,13.6948523238472,875782.718672696,0.0,1.0
2012-07-25,28.31,28.35,27.96,28.2,426200,13.851420839161,13.8709919035752,13.6801740255366,13.7976004120219,871081.901279583,0.0,1.0
2012-07-26,28.6,29.17,28.28,28.76,335200,13.993311056164,14.2721987240666,13.8367425408503,14.0715953138209,685093.039204405,0.0,1.0
2012-07-27,29.9,30.44,28.62,28.62,360800,14.629370649626,14.8935800192179,14.0030965883711,14.0030965883711,737415.180623357,0.0,1.0
2012-07-30,29.89,30.29,29.59,29.96,208600,14.6244778835225,14.8201885276646,14.4776949004159,14.6587272462474,426343.699218492,0.0,1.0
2012-07-31,29.75,30.09,29.63,29.74,276600,14.5559791580727,14.7223332055936,14.4972659648301,14.5510863919692,565324.387362585,0.0,1.0
2012-08-01,29.39,30.07,29.01,29.92,322300,14.3798395783448,14.7125476733865,14.1939144664097,14.6391561818331,658727.585130009,0.0,1.0
2012-08-02,29.85,29.95,29.05,29.11,325400,14.6049068191083,14.6538344801438,14.213485530824,14.2428421274453,665063.46944246,0.0,1.0
2012-08-03,30.93,31.325,29.97,30.1,280000,15.1333255582921,15.3265898193825,14.6636200123509,14.7272259716971,572273.421769788,0.0,1.0
2012-08-06,31.36,31.55,30.91,30.92,235900,15.3437145007449,15.4366770567124,15.123540026085,15.1284327921885,482140.357841047,0.0,1.0
2012-08-07,31.27,31.94,31.2,31.59,194300,15.2996796058129,15.627494934751,15.265430243088,15.4562481211266,397116.87803525,0.0,1.0
2012-08-08,31.58,31.75,31.0432,31.15,299100,15.4513553550231,15.5345323787835,15.1887116705843,15.2409664125703,611310.644469084,0.0,1.0
2012-08-09,30.78,31.694,30.73,31.39,229700,15.0599340667388,15.5071328886036,15.035470236221,15.3583927990556,469468.589216143,0.0,1.0
2012-08-10,30.92,31.1,30.585,30.78,140300,15.1284327921885,15.2165025820525,14.9645251277195,15.0599340667388,286749.860979648,0.0,1.0
2012-08-13,31.0,31.05,30.58,30.83,102400,15.167574921017,15.1920387515347,14.9620787446677,15.0843978972565,209288.565675808,0.0,1.0
2012-08-14,31.36,31.62,31.23,31.23,247100,15.3437145007449,15.4709264194373,15.2801085413987,15.2801085413987,505031.294711838,0.0,1.0
2012-08-15,31.97,32.01,31.1727,31.22,97900,15.6421732330617,15.6617442974759,15.2520729916253,15.2752157752951,200091.314254508,0.0,1.0
2012-08-16,32.1,32.15,31.6,31.82,231400,15.7057791924079,15.7302430229257,15.4611408872302,15.5687817415084,472943.106419746,0.0,1.0
2012-08-17,32.69,32.75,31.9,32.05,264100,15.9944523925176,16.0238089891389,15.6079238703368,15.6813153618901,539776.46674786,0.0,1.0
2012-08-20,32.31,32.7951,32.1,32.6,265700,15.8085272805825,16.0458753642659,15.7057791924079,15.9504174975856,543046.600586546,0.0,1.0
2012-08-21,31.73,32.42,31.68,32.3,334700,15.5247468465764,15.8623477077216,15.5002830160586,15.803634514479,684071.122379814,0.0,1.0
2012-08-22,31.25,32.06,31.2,31.6,385400,15.2898940736058,15.6862081279937,15.265430243088,15.4611408872302,787693.48839313,0.0,1.0
2012-08-23,30.61,31.49,30.35,31.24,303700,14.9767570429784,15.4073204600911,14.849545124286,15.2850013075023,620712.279255301,0.0,1.0
2012-08-24,30.39,30.84,30.33,30.63,253900,14.8691161887002,15.0892906633601,14.8397595920789,14.9865425751855,518929.363526246,0.0,1.0
2012-08-27,30.02,30.78,29.94,30.62,159500,14.6880838428687,15.0599340667388,14.6489417140403,14.9816498090819,325991.467043861,0.0,1.0
2012-08-28,30.26,30.42,30.03,30.11,179300,14.805510229354,14.8837944870108,14.6929766089722,14.7321187378007,366459.373297582,0.0,1.0
2012-08-29,30.31,30.76,30.14,30.31,157300,14.8299740598717,15.0501485345317,14.7467970361113,14.8299740598717,321495.033015671,0.0,1.0
2012-08-30,30.01,30.16,29.88,30.13,94600,14.6831910767651,14.7565825683184,14.6195851174189,14.7419042700078,193346.663212222,0.0,1.0
2012-08-31,30.1,30.33,29.75,30.33,110200,14.7272259716971,14.8397595920789,14.5559791580727,14.8397595920789,225230.468139395,0.0,1.0
2012-09-04,30.37,30.6,29.64,30.17,176300,14.8593306564931,14.9718642768748,14.5021587309336,14.761475334422,360327.872350048,0.0,1.0
2012-09-05,29.42,30.53,29.4,30.13,253800,14.3945178766555,14.9376149141499,14.3847323444483,14.7419042700078,518724.980161328,0.0,1.0
2012-09-06,30.11,30.39,29.45,29.6,280100,14.7321187378007,14.8691161887002,14.4091961749661,14.4825876665194,572477.805134705,0.0,1.0
2012-09-07,30.21,30.31,29.98,30.28,121400,14.7810463988362,14.8299740598717,14.6685127784545,14.8152957615611,248121.405010187,0.0,1.0
2012-09-10,30.38,30.45,29.9517,30.15,125700,14.8642234225966,14.8984727853215,14.6546662503814,14.7516898022149,256909.889701652,0.0,1.0
2012-09-11,30.94,31.0,30.33,30.4,194900,15.1382183243956,15.167574921017,14.8397595920789,14.8740089548037,398343.178224757,0.0,1.0
2012-09-12,31.13,31.1581,30.32,31.07,126900,15.2311808803632,15.2449295531141,14.8348668259753,15.2018242837418,259362.490080664,0.0,1.0
2012-09-13,31.15,31.66,30.8,31.25,214900,15.2409664125703,15.4904974838515,15.0697195989459,15.2898940736058,439219.851208311,0.0,1.0
2012-09-14,30.8,31.23,30.47,31.23,439800,15.0697195989459,15.2801085413987,14.9082583175286,15.2801085413987,898878.038908402,0.0,1.0
2012-09-17,30.38,30.71,30.14,30.71,220400,14.8642234225966,15.0256847040139,14.7467970361113,15.0256847040139,450460.936278791,0.0,1.0
2012-09-18,30.36,30.54,30.04,30.24,365100,14.8544378903895,14.9425076802535,14.6978693750758,14.7957246971469,746203.665314821,0.0,1.0
2012-09-19,30.77,30.94,30.26,30.45,329000,15.0550413006352,15.1382183243956,14.805510229354,14.8984727853215,672421.270579502,0.0,1.0
2012-09-20,30.54,30.64,30.16,30.44,300100,14.9425076802535,14.991435341289,14.7565825683184,14.8935800192179,613354.478118261,0.0,1.0
2012-09-21,30.5,30.97,30.36,30.97,593400,14.9229366158393,15.1528966227063,14.8544378903895,15.1528966227063,1212810.88742211,0.0,1.0
2012-09-24,30.89,31.07,30.2626,30.3,191700,15.1137544938779,15.2018242837418,14.8067823485409,14.8250812937682,391802.910547386,0.0,1.0
2012-09-25,30.33,31.37,30.29,30.99,213100,14.8397595920789,15.3486072668485,14.8201885276646,15.1626821549134,435540.950639791,0.0,1.0
2012-09-26,30.28,30.59,30.15,30.25,220800,14.8152957615611,14.9669715107713,14.7516898022149,14.8006174632504,451278.469738461,0.0,1.0
2012-09-27,30.18,30.48,30.11,30.47,195300,14.7663681005255,14.9131510836322,14.7321187378007,14.9082583175286,399160.711684428,0.0,1.0
2012-09-28,29.68,30.186,29.66,30.03,220600,14.5217297953479,14.7693037601877,14.5119442631407,14.6929766089722,450869.703008624,0.0,1.0
2012-10-01,29.7297,30.06,29.56,29.68,294500,14.5460468428825,14.7076549072829,14.4630166021052,14.5217297953479,601909.009682867,0.0,1.0
2012-10-02,29.36,29.98,29.2,29.92,227000,14.3651612800341,14.6685127784545,14.2868770223773,14.6391561818331,463950.238363365,0.0,1.0
2012-10-03,29.2,29.55,29.01,29.1452,347100,14.2868770223773,14.4581238360017,14.1939144664097,14.2600646641298,709414.659629618,0.0,1.0
2012-10-04,29.01,29.4,28.53,28.96,540300,14.1939144664097,14.3847323444483,13.9590616934392,14.169450635892,1104283.32065078,0.0,1.0
2012-10-05,28.83,29.33,28.78,29.17,386600,14.1058446765458,14.3504829817235,14.081380846028,14.2721987240666,790146.088772142,0.0,1.0
2012-10-08,28.74,28.96,28.59,28.62,237300,14.0618097816138,14.169450635892,13.9884182900605,14.0030965883711,485001.724949895,0.0,1.0
2012-10-09,28.53,28.6974,28.17,28.59,383400,13.9590616934392,14.0409665980126,13.7829221137112,13.9884182900605,783605.821094772,0.0,1.0
2012-10-10,28.95,28.99,28.54,28.66,328700,14.1645578697884,14.1841289342026,13.9639544595427,14.0226676527854,671808.120484749,0.0,1.0
2012-10-11,29.07,29.45,29.07,29.13,261800,14.2232710630311,14.4091961749661,14.2232710630311,14.2526276596524,535075.649354751,0.0,1.0
2012-10-12,30.28,30.49,29.46,29.46,429200,14.8152957615611,14.9180438497357,14.4140889410697,14.4140889410697,877213.402227117,0.0,1.0
2012-10-15,30.59,30.8,30.27,30.46,220300,14.9669715107713,15.0697195989459,14.8104029954575,14.9033655514251,450256.552913871,0.0,1.0
2012-10-16,30.62,30.69,29.37,29.66,330700,14.9816498090819,15.0158991718068,14.3700540461377,14.5119442631407,675895.787783104,0.0,1.0
2012-10-17,30.96,30.98,30.6,30.83,152300,15.1480038566027,15.1577893888099,14.9718642768748,15.0843978972565,311275.864769782,0.0,1.0
2012-10-18,31.43,31.51,30.84,30.86,252200,15.3779638634698,15.4171059922982,15.0892906633601,15.0990761955672,515454.846322644,0.0,1.0
2012-10-19,31.25,31.26,30.8,31.15,481700,15.2898940736058,15.2947868397094,15.0697195989459,15.2409664125703,984514.668808954,0.0,1.0
2012-10-22,30.53,31.15,30.48,31.11,208600,14.9376149141499,15.2409664125703,14.9131510836322,15.2213953481561,426343.699218493,0.0,1.0
2012-10-23,31.3,32.2,30.2343,30.42,625700,15.3143579041236,15.7547068534434,14.7929358204678,14.8837944870108,1278826.71429056,0.0,1.0
2012-10-24,31.02,31.7384,30.62,31.36,295000,15.1773604532241,15.5288567701034,14.9816498090819,15.3437145007449,602930.926507454,0.0,1.0
2012-10-25,31.0,31.2773,30.85,31.22,353400,15.167574921017,15.3032513250685,15.0941834294637,15.2752157752951,722290.811619438,0.0,1.0
2012-10-26,30.99,31.25,30.8,31.0,494300,15.1626821549134,15.2898940736058,15.0697195989459,15.167574921017,1010266.97278859,0.0,1.0
2012-10-31,31.01,31.45,30.83,31.1,311700,15.1724676871205,15.3877493956769,15.0843978972565,15.2165025820525,637062.948448725,0.0,1.0
2012-11-01,30.97,31.5029,30.72,30.89,436400,15.1528966227063,15.4136321283647,15.0305774701175,15.1137544938779,891929.004501198,0.0,1.0
2012-11-02,30.93,31.37,30.84,31.07,291500,15.1333255582921,15.3486072668485,15.0892906633601,15.2018242837418,595777.508735332,0.0,1.0
2012-11-05,30.94,31.02,30.84,30.93,200000,15.1382183243956,15.1773604532241,15.0892906633601,15.1333255582921,408766.729835564,0.0,1.0
2012-11-06,30.95,31.27,30.89,31.0,379700,15.1431110904992,15.2996796058129,15.1137544938779,15.167574921017,776043.636592816,0.0,1.0
2012-11-07,30.82,32.91,30.74,32.89,716500,15.079505131153,16.1020932467957,15.0403630023246,16.0923077145886,1464406.8096359,0.0,1.0
2012-11-08,30.29,30.95,30.1346,30.83,226900,14.8201885276646,15.1431110904992,14.7441549424154,15.0843978972565,463745.854998447,0.0,1.0
2012-11-09,30.01,30.41,30.0,30.09,353900,14.6831910767651,14.8789017209073,14.6782983106616,14.7223332055936,723312.72844403,0.0,1.0
2012-11-12,30.44,30.54,28.27,30.26,377500,14.8935800192179,14.9425076802535,13.8318497747468,14.805510229354,771547.202564627,0.0,1.0
2012-11-13,30.4,30.77,30.2702,30.29,176500,14.8740089548037,15.0550413006352,14.8105008507796,14.8201885276646,360736.639079885,0.0,1.0
2012-11-14,30.2,32.55,30.12,31.42,308700,14.7761536327327,15.9259536670678,14.7370115039042,15.3730710973662,630931.447501189,0.0,1.0
2012-11-15,30.44,30.67,29.97,30.26,241500,14.8935800192179,15.0061136395997,14.6636200123509,14.805510229354,493585.826276444,0.0,1.0
2012-11-16,30.61,30.72,30.05,30.36,309500,14.9767570429784,15.0305774701175,14.7027621411793,14.8544378903895,632566.514420532,0.0,1.0
2012-11-19,31.07,31.09,30.505,30.86,280100,15.2018242837418,15.2116098159489,14.925382998891,15.0990761955672,572477.805134707,0.0,1.0
2012-11-20,31.02,31.12,30.74,30.93,112300,15.1773604532241,15.2262881142596,15.0403630023246,15.1333255582921,229522.518802668,0.0,1.0
2012-11-21,31.14,31.14,30.7,31.07,98300,15.2360736464667,15.2360736464667,15.0207919379103,15.2018242837418,200908.847714179,0.0,1.0
2012-11-23,31.59,31.69,30.96,31.13,77300,15.4562481211266,15.5051757821622,15.1480038566027,15.2311808803632,157988.341081445,0.0,1.0
2012-11-26,31.96,31.96,31.41,31.54,317400,15.6372804669581,15.6372804669581,15.3681783312627,15.4317842906089,648712.80024904,0.0,1.0
2012-11-27,32.54,32.78,32.12,32.2,501600,15.9210609009643,16.0384872874495,15.715564724615,15.7547068534434,1025186.95842759,0.0,1.0
2012-11-28,32.35,32.6,32.0,32.41,212300,15.8280983449967,15.9504174975856,15.6568515313723,15.8574549416181,433905.883720451,0.0,1.0
2012-11-29,32.63,32.9,32.39,32.59,286800,15.9650957958962,16.0972004806922,15.8476694094109,15.945524731482,586171.490584199,0.0,1.0
2012-11-30,32.37,32.72,32.18,32.72,241000,15.8378838772038,16.0091306908282,15.7449213212363,16.0091306908282,492563.909451855,0.0,1.0
2012-12-03,31.88,32.66,31.75,32.56,211300,15.5981383381297,15.9797740942069,15.5345323787835,15.9308464331714,431862.050071272,0.0,1.0
2012-12-04,31.89,32.2,31.58,32.08,210700,15.6030311042333,15.7547068534434,15.4513553550231,15.6959936602008,430635.749881764,0.0,1.0
2012-12-05,32.02,32.31,31.73,32.0,195700,15.6666370635795,15.8085272805825,15.5247468465764,15.6568515313723,399978.245144097,0.0,1.0
2012-12-06,31.64,32.24,31.63,32.12,152500,15.4807119516444,15.7742779178576,15.4758191855409,15.715564724615,311684.631499617,0.0,1.0
2012-12-07,31.72,31.86,31.25,31.81,174100,15.5198540804728,15.5883528059226,15.2898940736058,15.5638889754048,355831.438321858,0.0,1.0
2012-12-10,32.2,32.2,31.73,31.82,271600,15.7547068534434,15.7547068534434,15.5247468465764,15.5687817415084,555105.219116695,0.0,1.0
2012-12-11,32.24,32.49,32.18,32.26,247500,15.7742779178576,15.8965970704465,15.7449213212363,15.7840634500647,505848.82817151,0.0,1.0
2012-12-12,31.79,32.37,31.72,32.27,133000,15.5541034431977,15.8378838772038,15.5198540804728,15.7889562161683,271829.87534065,0.0,1.0
2012-12-13,31.69,32.08,31.44,31.77,192200,15.5051757821622,15.6959936602008,15.3828566295733,15.5443179109906,392824.827371975,0.0,1.0
2012-12-14,31.69,32.14,31.53,31.56,164300,15.5051757821622,15.7253502568221,15.4268915245053,15.441569822816,335801.868559914,0.0,1.0
2012-12-17,31.88,32.04,31.49,31.81,214300,15.5981383381297,15.6764225957866,15.4073204600911,15.5638889754048,437993.551018806,0.0,1.0
2012-12-18,32.22,32.46,31.92,31.92,193300,15.7644923856505,15.8819187721358,15.6177094025439,15.6177094025439,395073.044386072,0.0,1.0
2012-12-19,32.49,32.91,32.18,32.18,251200,15.8965970704465,16.1020932467957,15.7449213212363,15.7449213212363,513411.012673467,0.0,1.0
2012-12-20,32.67,32.8,32.44,32.46,333000,15.9846668603105,16.0482728196567,15.8721332399287,15.8819187721358,680596.60517621,0.0,1.0
2012-12-21,33.29,33.39,32.47,32.52,431200,16.2880183587308,16.3369460197663,15.8868115382394,15.9112753687571,881301.069525473,0.0,1.0
2012-12-24,33.07,33.38,32.86,33.38,109300,16.1803775044526,16.3320532536628,16.077629416278,16.3320532536628,223391.017855135,0.0,1.0
2012-12-26,32.99,33.36,32.89,33.08,155300,16.1412353756242,16.3222677214557,16.0923077145886,16.1852702705562,317407.365717314,0.0,1.0
2012-12-27,32.97,33.14,32.77,32.97,165600,16.1314498434171,16.2146268671775,16.033594521346,16.1314498434171,338458.852303845,0.0,1.0
2012-12-28,32.85,33.28,32.74,32.82,157100,16.0727366501744,16.2831255926272,16.0189162230353,16.0580583518638,321086.266285835,0.0,1.0
2012-12-31,33.6,33.71,32.7,32.89,193300,16.439694107941,16.4935145350801,15.9993451586211,16.0923077145886,395073.044386071,0.0,1.0
2013-01-02,34.35,34.74,34.08,34.25,303600,16.8066515657075,16.9974694437461,16.6745468809115,16.757723904672,620507.895890385,0.0,1.0
2013-01-03,34.26,34.7,34.13,34.34,159300,16.7626166707755,16.9778983793319,16.6990107114293,16.8017587996039,325582.700314026,0.0,1.0
2013-01-04,34.9,35.005,34.2723,34.5,175400,17.075753701403,17.1271277454903,16.7686347730829,16.8800430572608,358488.422065788,0.0,1.0
2013-01-07,34.24,34.85,34.19,34.63,143300,16.7528311385684,17.0512898708852,16.7283673080506,16.943649016607,292881.361927181,0.0,1.0
2013-01-08,34.01,34.35,33.83,34.14,152400,16.6402975181867,16.8066515657075,16.5522277283227,16.7039034775329,311480.248134698,0.0,1.0
2013-01-09,34.1,34.16,33.8,34.0,206600,16.6843324131187,16.71368900974,16.537549430012,16.6354047520831,422256.031920135,0.0,1.0
2013-01-10,34.45,34.47,34.06,34.24,173000,16.855579226743,16.8653647589501,16.6647613487044,16.7528311385684,353583.221307763,0.0,1.0
2013-01-11,34.34,34.58,34.01,34.52,170600,16.8017587996039,16.9191851860892,16.6402975181867,16.8898285894679,348678.020549736,0.0,1.0
2013-01-14,34.35,34.57,33.89,34.39,226400,16.8066515657075,16.9142924199857,16.581584324944,16.8262226301217,462723.938173857,0.0,1.0
2013-01-15,34.71,34.75,34.068,34.13,148900,16.9827911454354,17.0023622098497,16.6686755615873,16.6990107114293,304326.830362577,0.0,1.0
2013-01-16,34.86,34.88,34.58,34.64,154600,17.0561826369887,17.0659681691959,16.9191851860892,16.9485417827106,315976.682162891,0.0,1.0
2013-01-17,35.29,35.425,34.86,34.93,149800,17.2665715794416,17.3326239218395,17.0561826369887,17.0904319997136,306166.280646836,0.0,1.0
2013-01-18,35.57,35.59,35.05,35.23,142900,17.4035690303411,17.4133545625482,17.1491451929563,17.2372149828202,292063.828467509,0.0,1.0
2013-01-22,35.745,35.97,35.47,35.52,139600,17.4891924371533,17.5992796744832,17.3546413693055,17.3791051998233,285319.177425222,0.0,1.0
2013-01-23,35.93,36.24,35.59,35.8,211000,17.579708610069,17.7313843592792,17.4133545625482,17.5161026507228,431248.899976519,0.0,1.0
2013-01-24,37.32,37.47,35.92,36.0,267700,18.259803098463,18.3331945900163,17.5748158439655,17.6139579727939,547134.267884901,0.0,1.0
2013-01-25,37.1,37.4,36.96,37.34,478600,18.1521622441848,18.2989452272914,18.0836635187351,18.2695886306701,978178.784496503,0.0,1.0
2013-01-28,37.19,37.23,36.73,37.1,151400,18.1961971391168,18.215768203531,17.9711298983533,18.1521622441848,309436.414485521,0.0,1.0
2013-01-29,37.2,37.32,36.77,37.24,186200,18.2010899052204,18.259803098463,17.9907009627675,18.2206609696346,380561.825476908,0.0,1.0
2013-01-30,36.99,37.05,33.1,34.23,393000,18.0983418170457,18.127698413667,16.1950558027633,16.7479383724649,803226.624126882,0.0,1.0
2013-01-31,36.81,37.43,36.34,36.87,293700,18.0102720271818,18.3136235256021,17.7803120203147,18.0396286238031,600273.942763523,0.0,1.0
2013-02-01,37.3,37.85,36.94,37.0,299200,18.2500175662559,18.5191197019514,18.073877986528,18.1032345831493,611515.027834002,0.0,1.0
2013-02-04,37.05,37.35,36.72,37.09,194800,18.127698413667,18.2744813967737,17.9662371322498,18.1472694780813,398138.794859839,0.0,1.0
2013-02-05,37.74,37.91,37.33,37.34,295600,18.4652992748123,18.5484762985727,18.2646958645666,18.2695886306701,604157.226696961,0.0,1.0
2013-02-06,37.64,37.7,37.15,37.41,211400,18.4163716137767,18.445728210398,18.1766260747026,18.303837993395,432066.433436191,0.0,1.0
2013-02-07,37.41,37.93,37.28,37.65,207700,18.303837993395,18.5582618307798,18.2402320340488,18.4212643798803,424504.248934232,0.0,1.0
2013-02-08,37.47,37.71,37.26,37.48,82700,18.3331945900163,18.4506209765016,18.2304465018417,18.3380873561199,169025.042787005,0.0,1.0
2013-02-11,37.51,37.59,37.22,37.57,66600,18.3527656544305,18.391907783259,18.2108754374275,18.3821222510518,136119.321035243,0.0,1.0
2013-02-12,37.59,37.83,37.38,37.55,112500,18.391907783259,18.5093341697442,18.2891596950843,18.3723367188447,229931.285532504,0.0,1.0
2013-02-13,37.82,37.83,37.54,37.7,110100,18.5044414036407,18.5093341697442,18.3674439527412,18.445728210398,225026.084774477,0.0,1.0
2013-02-14,37.9,37.99,37.57,37.71,132600,18.5435835324691,18.5876184274011,18.3821222510518,18.4506209765016,271012.341880979,0.0,1.0
2013-02-15,37.56,38.1875,37.43,38.09,177500,18.3772294849483,18.6842505579463,18.3136235256021,18.6365460884366,362780.472729062,0.0,1.0
2013-02-19,38.45,38.5,37.49,37.62,143800,18.8126856681646,18.8371494986824,18.3429801222234,18.4065860815696,293903.27875177,0.0,1.0
2013-02-20,37.86,38.61,37.81,38.53,145900,18.5240124680549,18.8909699258214,18.4995486375371,18.851827796993,298195.329415043,0.0,1.0
2013-02-21,37.26,38.08,36.94,37.81,120600,18.2304465018417,18.6316533223331,18.073877986528,18.4995486375371,246486.338090844,0.0,1.0
2013-02-22,37.78,37.78,37.39,37.49,142400,18.4848703392265,18.4848703392265,18.2940524611879,18.3429801222234,291041.91164292,0.0,1.0
2013-02-25,36.73,37.91,36.69,37.9,117400,17.9711298983533,18.5484762985727,17.9515588339391,18.5435835324691,239946.070413476,0.0,1.0
2013-02-26,36.67,37.14,36.5,36.96,151600,17.941773301732,18.171733308599,17.8585962779716,18.0836635187351,309845.181215357,0.0,1.0
2013-02-27,37.73,37.92,36.59,36.69,328800,18.4604065087087,18.5533690646762,17.9026311729036,17.9515588339391,672012.503849666,0.0,1.0
2013-02-28,37.73,37.99,37.3,37.81,175300,18.4604065087087,18.5876184274011,18.2500175662559,18.4995486375371,358284.038700871,0.0,1.0
2013-03-01,38.25,38.58,37.41,37.85,291900,18.7148303460935,18.8762916275108,18.303837993395,18.5191197019514,596595.042195004,0.0,1.0
2013-03-04,38.61,38.64,37.85,38.12,263700,18.8909699258214,18.9056482241321,18.5191197019514,18.6512243867473,538958.933288191,0.0,1.0
2013-03-05,39.01,39.375,38.84,38.87,256500,19.0866805699636,19.2652665327433,19.0035035462032,19.0181818445138,524243.331014109,0.0,1.0
2013-03-06,39.02,39.27,38.79,39.1,143700,19.0915733360672,19.213892488656,18.9790397156854,19.1307154648956,293698.895386851,0.0,1.0
2013-03-07,38.6,39.46,38.25,38.99,105900,18.8860771597179,19.3068550446235,18.7148303460935,19.0768950377565,216441.98344793,0.0,1.0
2013-03-08,38.97,39.07,38.69,38.9,127300,19.0671095055494,19.1160371665849,18.9301120546499,19.0328601428245,260180.023540336,0.0,1.0
2013-03-11,39.0,39.06,38.64,38.87,91500,19.08178780386,19.1111444004814,18.9056482241321,19.0181818445138,187010.77889977,0.0,1.0
2013-03-12,38.93,39.29,38.71,38.9,80600,19.0475384411352,19.2236780208631,18.939897586857,19.0328601428245,164732.992123732,0.0,1.0
2013-03-13,40.02,40.13,38.8,39.0,237900,19.5808499464225,19.6346703735616,18.983932481789,19.08178780386,486228.025139403,0.0,1.0
2013-03-14,40.97,40.98,39.82,40.0,172300,20.0456627262602,20.0505554923637,19.4829946243515,19.5710644142154,352152.537753337,0.0,1.0
2013-03-15,40.56,41.18,40.379,41.18,350200,19.8450593160144,20.1484108144348,19.7565002495401,20.1484108144348,715750.543942073,0.0,1.0
2013-03-18,40.2,40.66,40.1,40.14,133800,19.6689197362865,19.89398697705,19.619992075251,19.6395631396652,273464.942259992,0.0,1.0
2013-03-19,39.0,39.94,38.5301,39.92,447400,19.08178780386,19.5417078175941,18.851876724654,19.531922285387,914411.174642157,0.0,1.0
2013-03-20,38.83,39.49,38.65,39.02,233300,18.9986107800996,19.3215333429342,18.9105409902357,19.0915733360672,476826.390353185,0.0,1.0
2013-03-21,38.4,38.81,37.97,38.55,191300,18.7882218376468,18.9888252478925,18.577832895194,18.8616133292001,390985.377087716,0.0,1.0
2013-03-22,38.8,39.11,38.345,38.57,180900,18.983932481789,19.1356082309991,18.7613116240773,18.8713988614072,369729.507136266,0.0,1.0
2013-03-25,38.75,39.11,38.28,38.93,161800,18.9594686512712,19.1356082309991,18.7295086444042,19.0475384411352,330692.28443697,0.0,1.0
2013-03-26,38.79,39.42,38.59,38.95,79400,18.9790397156854,19.2872839802093,18.8811843936143,19.0573239733423,162280.391744719,0.0,1.0
2013-03-27,38.72,38.85,38.3,38.56,96100,18.9447903529605,19.0083963123067,18.7392941766113,18.8665060953037,196412.413685988,0.0,1.0
2013-03-28,38.46,38.97,38.24,38.6,182800,18.8175784342681,19.0671095055494,18.70993757999,18.8860771597179,373612.791069705,0.0,1.0
2013-04-01,37.91,38.915,37.58,38.49,217800,18.5484762985727,19.0401992919798,18.3870150171554,18.8322567325788,445146.968790927,0.0,1.0
2013-04-02,37.61,38.36,37.53,38.17,144900,18.4016933154661,18.7686507732326,18.3625511866376,18.6756882172651,296151.495765865,0.0,1.0
2013-04-03,37.8,38.2,37.3,37.65,240200,18.4946558714336,18.6903665155757,18.2500175662559,18.4212643798803,490928.842532511,0.0,1.0
2013-04-04,37.83,38.03,37.525,37.88,105700,18.5093341697442,18.6071894918153,18.3601048035859,18.533798000262,216033.216718096,0.0,1.0
2013-04-05,38.03,38.21,36.93,37.36,196700,18.6071894918153,18.6952592816793,18.0689852204244,18.2793741628772,402022.078793277,0.0,1.0
2013-04-08,37.96,38.03,37.52,38.0,162900,18.5729401290904,18.6071894918153,18.3576584205341,18.5925111935047,332940.501451067,0.0,1.0
2013-04-09,37.85,38.19,37.69,38.09,96300,18.5191197019514,18.6854737494722,18.4408354442945,18.6365460884366,196821.180415823,0.0,1.0
2013-04-10,39.19,39.29,37.91,37.91,125500,19.1747503598276,19.2236780208631,18.5484762985727,18.5484762985727,256501.122971815,0.0,1.0
2013-04-11,39.202,39.46,39.091,39.11,251500,19.1806216791518,19.3068550446235,19.1263119754024,19.1356082309991,514024.162768221,0.0,1.0
2013-04-12,39.75,39.78,38.62,38.62,284900,19.4487452616266,19.4634235599372,18.895862691925,18.895862691925,582288.206650759,0.0,1.0
2013-04-15,39.1,39.73,39.08,39.71,446800,19.1307154648956,19.4389597294195,19.1209299326885,19.4291741972124,913184.874452647,0.0,1.0
2013-04-16,39.33,39.56,39.15,39.27,272800,19.2432490852773,19.3557827056591,19.1551792954134,19.213892488656,557557.819495709,0.0,1.0
2013-04-17,38.01,39.04,37.77,38.99,266300,18.5974039596082,19.1013588682743,18.4799775731229,19.0768950377565,544272.900776052,0.0,1.0
2013-04-18,37.74,38.3,37.45,38.0,307800,18.4652992748123,18.7392941766113,18.3234090578092,18.5925111935047,629091.99721693,0.0,1.0
2013-04-19,35.86,36.99,35.19,36.99,661700,17.5454592473441,18.0983418170457,17.217643918406,18.0983418170457,1352404.72566096,0.0,1.0
2013-04-22,35.9,36.09,35.29,35.84,258600,17.5650303117583,17.6579928677259,17.2665715794416,17.535673715137,528535.381677384,0.0,1.0
2013-04-23,36.23,36.4,35.89,36.19,215300,17.7264915931756,17.809668616936,17.5601375456548,17.7069205287614,440037.384667984,0.0,1.0
2013-04-24,36.17,36.44,35.982,36.3,158500,17.6971349965543,17.8292396813503,17.6051509938075,17.7607409559005,323947.633394684,0.0,1.0
2013-04-25,36.35,36.55,36.01,36.3,278800,17.7852047864183,17.8830601084893,17.6188507388974,17.7607409559005,569820.821390774,0.0,1.0
2013-04-26,36.24,36.52,36.05,36.36,180800,17.7313843592792,17.8683818101787,17.6384218033117,17.7900975525218,369525.123771349,0.0,1.0
2013-04-29,36.63,36.66,36.21,36.36,230600,17.9222022373178,17.9368805356284,17.7167060609685,17.7900975525218,471308.039500404,0.0,1.0
2013-04-30,36.65,36.67,36.26,36.6,164500,17.9319877695249,17.941773301732,17.7411698914863,17.9075239390071,336210.63528975,0.0,1.0
2013-05-01,35.32,36.8,35.32,36.67,253500,17.2812498777522,18.0053792610782,17.2812498777522,17.941773301732,518111.830066577,0.0,1.0
2013-05-02,35.91,35.92,35.37,35.58,230800,17.5699230778619,17.5748158439655,17.30571370827,17.4084617964446,471716.80623024,0.0,1.0
2013-05-03,37.31,37.51,36.32,36.32,216200,18.2549103323594,18.3527656544305,17.7705264881076,17.7705264881076,441876.834952245,0.0,1.0
2013-05-06,37.7,37.9299,37.29,37.47,97400,18.445728210398,18.5582129031188,18.2451248001523,18.3331945900163,199069.39742992,0.0,1.0
2013-05-07,38.45,38.47,37.85,37.85,136900,18.8126856681646,18.8224712003717,18.5191197019514,18.5191197019514,279800.826572443,0.0,1.0
2013-05-08,38.63,38.87,38.16,38.36,137300,18.9007554580286,19.0181818445138,18.6707954511615,18.7686507732326,280618.360032113,0.0,1.0
2013-05-09,38.18,38.73,38.09,38.68,178400,18.6805809833686,18.9496831190641,18.6365460884366,18.9252192885463,364619.923013323,0.0,1.0
2013-05-10,38.5,38.61,38.07,38.3,165200,18.8371494986824,18.8909699258214,18.6267605562295,18.7392941766113,337641.318844174,0.0,1.0
2013-05-13,38.15,38.6,38.03,38.54,154600,18.665902685058,18.8860771597179,18.6071894918153,18.8567205630966,315976.68216289,0.0,1.0
2013-05-14,38.79,38.97,38.26,38.26,182000,18.9790397156854,19.0671095055494,18.7197231121971,18.7197231121971,371977.724150363,0.0,1.0
2013-05-15,38.99,39.17,38.51,38.68,84400,19.0768950377565,19.1649648276205,18.8420422647859,18.9252192885463,172499.559990607,0.0,1.0
2013-05-16,38.54,39.09,38.37,38.83,128600,18.8567205630966,19.125822698792,18.7735435393362,18.9986107800996,262837.007284267,0.0,1.0
2013-05-17,39.06,39.09,38.41,38.72,196900,19.1111444004814,19.125822698792,18.7931146037504,18.9447903529605,402430.845523111,0.0,1.0
2013-05-20,38.92,39.22,38.82,38.97,161700,19.0426456750316,19.1894286581382,18.9937180139961,19.0671095055494,330487.901072053,0.0,1.0
2013-05-21,38.79,39.32,38.77,38.88,150700,18.9790397156854,19.2383563191738,18.9692541834783,19.0230746106174,308005.730931097,0.0,1.0
2013-05-22,37.62,39.01,37.3,38.84,246900,18.4065860815696,19.0866805699636,18.2500175662559,19.0035035462032,504622.527982003,0.0,1.0
2013-05-23,37.61,37.62,37.14,37.34,164100,18.4016933154661,18.4065860815696,18.171733308599,18.2695886306701,335393.101830079,0.0,1.0
2013-05-24,37.55,37.59,37.158,37.47,121400,18.3723367188447,18.391907783259,18.1805402875854,18.3331945900163,248121.405010187,0.0,1.0
2013-05-28,37.3,38.055,37.03,38.0,173500,18.2500175662559,18.6194214070742,18.1179128814599,18.5925111935047,354605.138132351,0.0,1.0
2013-05-29,36.62,37.23,36.57,37.03,139100,17.9173094712142,18.215768203531,17.8928456406965,18.1179128814599,284297.260600635,0.0,1.0
2013-05-30,36.4,36.84,36.18,36.64,267100,17.809668616936,18.0249503254924,17.7020277626579,17.9270950034213,545907.967695396,0.0,1.0
2013-05-31,36.31,36.918,36.03,36.27,260700,17.7656337220041,18.0631139011001,17.6286362711046,17.7460626575898,532827.432340655,0.0,1.0
2013-06-03,36.45,36.72,35.97,36.49,198500,17.8341324474538,17.9662371322498,17.5992796744832,17.853703511868,405700.979361797,0.0,1.0
2013-06-04,36.05,36.97,35.66,36.54,128800,17.6384218033117,18.0885562848386,17.4476039252731,17.8781673423858,263245.774014102,0.0,1.0
2013-06-05,35.54,36.08,35.21,35.94,155400,17.3888907320304,17.6531001016223,17.2274294506131,17.5846013761726,317611.749082233,0.0,1.0
2013-06-06,35.61,35.61,35.2,35.45,177800,17.4231400947553,17.4231400947553,17.2225366845096,17.3448558370984,363393.622823815,0.0,1.0
2013-06-07,36.17,36.38,35.67,35.87,87000,17.6971349965543,17.7998830847289,17.4524966913766,17.5503520134477,177813.52747847,0.0,1.0
2013-06-10,35.96,36.26,35.67,36.15,125000,17.5943869083797,17.7411698914863,17.4524966913766,17.6873494643472,255479.206147226,0.0,1.0
2013-06-11,35.6,35.8,35.36,35.57,95900,17.4182473286517,17.5161026507228,17.3008209421664,17.4035690303411,196003.646956153,0.0,1.0
2013-06-12,35.4,36.07,35.23,35.87,99700,17.3203920065807,17.6482073355188,17.2372149828202,17.5503520134477,203770.214823028,0.0,1.0
2013-06-13,35.58,35.67,35.13,35.3,208500,17.4084617964446,17.4524966913766,17.1882873217847,17.2714643455451,426139.315853575,0.0,1.0
2013-06-14,35.07,35.605,34.99,35.45,113100,17.1589307251634,17.4206937117035,17.1197885963349,17.3448558370984,231157.585722011,0.0,1.0
2013-06-17,34.72,35.39,34.5,35.39,153100,16.987683911539,17.3154992404771,16.8800430572608,17.3154992404771,312910.931689123,0.0,1.0
2013-06-18,35.13,35.23,34.68,34.82,209600,17.1882873217847,17.2372149828202,16.9681128471248,17.0366115725745,428387.53286767,0.0,1.0
2013-06-19,35.65,36.05,35.11,35.19,210200,17.4427111591695,17.6384218033117,17.1785017895776,17.217643918406,429613.833057177,0.0,1.0
2013-06-20,35.54,36.0,35.12,35.21,265000,17.3888907320304,17.6139579727939,17.1833945556811,17.2274294506131,541615.917032121,0.0,1.0
2013-06-21,36.25,36.62,35.796,35.96,502200,17.7362771253827,17.9173094712142,17.5141455442814,17.5943869083797,1026413.2586171,0.0,1.0
2013-06-24,36.01,36.09,35.42,35.45,494200,17.6188507388974,17.6579928677259,17.3301775387878,17.3448558370984,1010062.58942368,0.0,1.0
2013-06-25,36.1,36.3,35.89,36.14,241400,17.6628856338294,17.7607409559005,17.5601375456548,17.6824566982436,493381.442911525,0.0,1.0
2013-06-26,36.14,36.42,35.95,36.42,161100,17.6824566982436,17.8194541491432,17.5894941422761,17.8194541491432,329261.600882547,0.0,1.0
2013-06-27,36.62,36.63,36.09,36.31,152100,17.9173094712142,17.9222022373178,17.6579928677259,17.7656337220041,310867.098039946,0.0,1.0
2013-06-28,36.42,36.72,36.17,36.45,464300,17.8194541491432,17.9662371322498,17.6971349965543,17.8341324474538,948951.963313257,0.0,1.0
2013-07-01,36.68,36.8,36.35,36.53,211600,17.9466660678356,18.0053792610782,17.7852047864183,17.8732745762822,432475.200166024,0.0,1.0
2013-07-02,36.12,36.44,35.82,36.09,486500,17.6726711660365,17.8292396813503,17.5258881829299,17.6579928677259,994325.070325009,0.0,1.0
2013-07-03,36.06,36.255,35.71,35.89,151200,17.6433145694152,17.7387235084345,17.4720677557908,17.5601375456548,309027.647755686,0.0,1.0
2013-07-05,36.39,36.84,36.265,36.59,149100,17.8047758508325,18.0249503254924,17.7436162745381,17.9026311729036,304735.597092412,0.0,1.0
2013-07-08,36.14,36.47,36.01,36.39,185900,17.6824566982436,17.8439179796609,17.6188507388974,17.8047758508325,379948.675382157,0.0,1.0
2013-07-09,37.06,37.72,36.0275,36.34,248200,18.1325911797706,18.4555137426052,17.6274130795787,17.7803120203147,507279.511725934,0.0,1.0
2013-07-10,37.13,37.44,36.55,37.05,120100,18.1668405424955,18.3185162917056,17.8830601084893,18.127698413667,245464.421266255,0.0,1.0
2013-07-11,37.61,37.96,37.37,37.5,101100,18.4016933154661,18.5729401290904,18.2842669289808,18.347872888327,206631.581931877,0.0,1.0
2013-07-12,36.74,37.39,36.59,37.39,251700,17.9760226644569,18.2940524611879,17.9026311729036,18.2940524611879,514432.929498055,0.0,1.0
2013-07-15,36.85,37.16,36.23,36.64,220600,18.029843091596,18.1815188408061,17.7264915931756,17.9270950034213,450869.703008625,0.0,1.0
2013-07-16,36.53,37.24,36.39,36.89,296200,17.8732745762822,18.2206609696346,17.8047758508325,18.0494141560102,605383.52688647,0.0,1.0
2013-07-17,36.16,36.99,35.79,36.7,368500,17.6922422304507,18.0983418170457,17.5112098846193,17.9564516000427,753152.699722027,0.0,1.0
2013-07-18,37.32,37.32,36.17,36.22,391000,18.259803098463,18.259803098463,17.6971349965543,17.7215988270721,799138.956828526,0.0,1.0
2013-07-19,38.51,39.0,37.0,37.0,459000,18.8420422647859,19.08178780386,18.1032345831493,18.1032345831493,938119.644972617,0.0,1.0
2013-07-22,38.42,39.06,38.34,38.45,253900,18.7980073698539,19.1111444004814,18.7588652410255,18.8126856681646,518929.363526248,0.0,1.0
2013-07-23,38.39,38.59,38.075,38.41,203800,18.7833290715433,18.8811843936143,18.6292069392813,18.7931146037504,416533.297702438,0.0,1.0
2013-07-24,37.81,38.45,37.79,38.39,129300,18.4995486375371,18.8126856681646,18.48976310533,18.7833290715433,264267.690838692,0.0,1.0
2013-07-25,38.0,38.17,37.61,37.85,152100,18.5925111935047,18.6756882172651,18.4016933154661,18.5191197019514,310867.098039945,0.0,1.0
2013-07-26,38.12,38.16,37.62,37.7,93500,18.6512243867473,18.6707954511615,18.4065860815696,18.445728210398,191098.446198126,0.0,1.0
2013-07-29,37.62,38.025,37.5,38.02,129400,18.4065860815696,18.6047431087635,18.347872888327,18.6022967257118,264472.074203609,0.0,1.0
2013-07-30,37.92,37.96,37.48,37.83,128200,18.5533690646762,18.5729401290904,18.3380873561199,18.5093341697442,262019.473824596,0.0,1.0
2013-07-31,38.25,38.6,37.87,37.96,137700,18.7148303460935,18.8860771597179,18.5289052341585,18.5729401290904,281435.893491785,0.0,1.0
2013-08-01,39.61,39.69,38.52,38.52,136600,19.3802465361768,19.4193886650053,18.8469350308895,18.8469350308895,279187.67647769,0.0,1.0
2013-08-02,39.07,39.68,38.76,39.43,135700,19.1160371665849,19.4144958989017,18.9643614173748,19.2921767463129,277348.22619343,0.0,1.0
2013-08-05,39.05,39.1,38.62,38.98,88400,19.1062516343778,19.1307154648956,18.895862691925,19.0720022716529,180674.894587319,0.0,1.0
2013-08-06,38.69,39.15,38.6,39.08,97800,18.9301120546499,19.1551792954134,18.8860771597179,19.1209299326885,199886.93088959,0.0,1.0
2013-08-07,38.21,38.81,38.03,38.5,65400,18.6952592816793,18.9888252478925,18.6071894918153,18.8371494986824,133666.720656229,0.0,1.0
2013-08-08,38.51,39.0,37.95,38.36,62300,18.8420422647859,19.08178780386,18.5680473629869,18.7686507732326,127330.836343778,0.0,1.0
2013-08-09,37.89,38.37,37.68,38.37,99500,18.5386907663656,18.7735435393362,18.4359426781909,18.7735435393362,203361.448093192,0.0,1.0
2013-08-12,38.65,38.76,37.391,37.8,101800,18.9105409902357,18.9643614173748,18.2945417377982,18.4946558714336,208062.265486301,0.0,1.0
2013-08-13,38.46,38.845,38.32,38.67,53000,18.8175784342681,19.005949929255,18.7490797088184,18.9203265224428,108323.183406424,0.0,1.0
2013-08-14,38.18,38.59,38.05,38.45,69300,18.6805809833686,18.8811843936143,18.6169750240224,18.8126856681646,141637.671888023,0.0,1.0
2013-08-15,37.63,38.14,37.5,37.74,83700,18.4114788476732,18.6610099189544,18.347872888327,18.4652992748123,171068.876436183,0.0,1.0
2013-08-16,37.6,37.84,37.39,37.44,68600,18.3968005493625,18.5142269358478,18.2940524611879,18.3185162917056,140206.988333598,0.0,1.0
2013-08-19,37.55,37.93,37.3,37.53,81100,18.3723367188447,18.5582618307798,18.2500175662559,18.3625511866376,165754.908948321,0.0,1.0
2013-08-20,37.95,38.0452,37.25,37.62,66400,18.5680473629869,18.6146264962927,18.2255537357381,18.4065860815696,135710.554305407,0.0,1.0
2013-08-21,37.38,37.84,37.2,37.79,51600,18.2891596950843,18.5142269358478,18.2010899052204,18.48976310533,105461.816297575,0.0,1.0
2013-08-22,38.66,38.69,37.47,37.47,66900,18.9154337563392,18.9301120546499,18.3331945900163,18.3331945900163,136732.471129996,0.0,1.0
2013-08-23,38.62,39.2397,38.19,38.66,76500,18.895862691925,19.1990674073622,18.6854737494722,18.9154337563392,156353.274162103,0.0,1.0
2013-08-26,38.6,38.97,38.53,38.76,91300,18.8860771597179,19.0671095055494,18.851827796993,18.9643614173748,186602.012169934,0.0,1.0
2013-08-27,37.8,38.58,37.7,38.21,153500,18.4946558714336,18.8762916275108,18.445728210398,18.6952592816793,313728.465148794,0.0,1.0
2013-08-28,37.57,38.25,37.39,37.78,175600,18.3821222510518,18.7148303460935,18.2940524611879,18.4848703392265,358897.188795625,0.0,1.0
2013-08-29,37.96,37.96,37.18,37.48,165400,18.5729401290904,18.5729401290904,18.1913043730132,18.3380873561199,338050.085574011,0.0,1.0
2013-08-30,37.15,37.95,36.79,37.91,162600,18.1766260747026,18.5680473629869,18.0004864949746,18.5484762985727,332327.351356312,0.0,1.0
2013-09-03,37.13,38.11,36.99,37.61,91300,18.1668405424955,18.6463316206438,18.0983418170457,18.4016933154661,186602.012169934,0.0,1.0
2013-09-04,37.26,37.68,36.72,37.12,240800,18.2304465018417,18.4359426781909,17.9662371322498,18.1619477763919,492155.142722017,0.0,1.0
2013-09-05,37.24,37.55,37.09,37.37,113100,18.2206609696346,18.3723367188447,18.1472694780813,18.2842669289808,231157.58572201,0.0,1.0
2013-09-06,37.07,37.46,36.36,37.3,138800,18.1374839458742,18.3283018239128,17.7900975525218,18.2500175662559,283684.11050588,0.0,1.0
2013-09-09,37.67,37.72,37.07,37.24,104700,18.4310499120874,18.4555137426052,18.1374839458742,18.2206609696346,213989.383068917,0.0,1.0
2013-09-10,38.12,38.71,37.54,37.77,240100,18.6512243867473,18.939897586857,18.3674439527412,18.4799775731229,490724.459167593,0.0,1.0
2013-09-11,39.11,39.15,37.82,38.07,214300,19.1356082309991,19.1551792954134,18.5044414036407,18.6267605562295,437993.551018807,0.0,1.0
2013-09-12,38.6,39.28,38.15,39.2,170500,18.8860771597179,19.2187852547596,18.665902685058,19.1796431259311,348473.637184817,0.0,1.0
2013-09-13,38.65,39.13,38.38,38.81,154700,18.9105409902357,19.1453937632062,18.7784363054397,18.9888252478925,316181.065527807,0.0,1.0
2013-09-16,38.29,39.42,38.21,39.11,115200,18.7344014105077,19.2872839802093,18.6952592816793,19.1356082309991,235449.636385285,0.0,1.0
2013-09-17,38.28,38.41,37.54,38.22,102400,18.7295086444042,18.7931146037504,18.3674439527412,18.7001520477828,209288.565675808,0.0,1.0
2013-09-18,38.92,39.08,38.05,38.41,102600,19.0426456750316,19.1209299326885,18.6169750240224,18.7931146037504,209697.332405644,0.0,1.0
2013-09-19,39.25,39.39,38.71,39.0,98500,19.2041069564489,19.2726056818986,18.939897586857,19.08178780386,201317.614444015,0.0,1.0
2013-09-20,39.74,39.985,39.27,39.27,329700,19.443852495523,19.5637252650601,19.213892488656,19.213892488656,673851.954133927,0.0,1.0
2013-09-23,39.71,40.0,39.25,39.61,141600,19.4291741972124,19.5710644142154,19.2041069564489,19.3802465361768,289406.844723578,0.0,1.0
2013-09-24,40.01,40.67,39.521,39.98,167200,19.575957180319,19.8988797431535,19.3367009178552,19.5612788820083,341728.98614253,0.0,1.0
2013-09-25,39.49,40.02,39.42,40.02,142300,19.3215333429342,19.5808499464225,19.2872839802093,19.5808499464225,290837.528278003,0.0,1.0
2013-09-26,39.19,39.99,38.9,39.48,117700,19.1747503598276,19.5661716481119,19.0328601428245,19.3166405768306,240559.220508228,0.0,1.0
2013-09-27,38.97,39.29,38.7,38.86,141400,19.0671095055494,19.2236780208631,18.9350048207534,19.0132890784103,288998.077993743,0.0,1.0
2013-09-30,39.23,39.31,38.41,38.67,155300,19.1943214242418,19.2334635530702,18.7931146037504,18.9203265224428,317407.365717314,0.0,1.0
2013-10-01,40.19,40.2,38.75,39.1,170300,19.664026970183,19.6689197362865,18.9594686512712,19.1307154648956,348064.870454981,0.0,1.0
2013-10-02,39.99,40.3675,39.58,40.02,174200,19.5661716481119,19.750873568521,19.3655682378662,19.5808499464225,356035.821686775,0.0,1.0
2013-10-03,38.9,39.86,38.46,39.86,199200,19.0328601428245,19.5025656887657,18.8175784342681,19.5025656887657,407131.662916221,0.0,1.0
2013-10-04,38.77,39.044,38.47,38.8,83000,18.9692541834783,19.1033159747157,18.8224712003717,18.983932481789,169638.192881759,0.0,1.0
2013-10-07,37.9,38.57,37.8,38.31,167100,18.5435835324691,18.8713988614072,18.4946558714336,18.7441869427148,341524.602777613,0.0,1.0
2013-10-08,37.7,38.03,37.435,38.03,128700,18.445728210398,18.6071894918153,18.3160699086539,18.6071894918153,263041.390649185,0.0,1.0
2013-10-09,37.31,37.91,37.01,37.91,180100,18.2549103323594,18.5484762985727,18.1081273492528,18.5484762985727,368094.440216925,0.0,1.0
2013-10-10,35.05,35.7,34.85,35.48,1279600,17.1491451929563,17.4671749896873,17.0512898708852,17.3595341354091,2615289.53748793,0.0,1.0
2013-10-11,35.0,35.12,34.9,34.99,554900,17.1246813624385,17.1833945556811,17.075753701403,17.1197885963349,1134123.29192877,0.0,1.0
2013-10-14,35.23,35.27,34.86,34.86,448800,17.2372149828202,17.2567860472345,17.0561826369887,17.0561826369887,917272.541751005,0.0,1.0
2013-10-15,35.51,35.83,34.85,35.06,187600,17.3742124337197,17.5307809490335,17.0512898708852,17.1540379590598,383423.192585759,0.0,1.0
2013-10-16,35.49,35.99,35.43,35.66,146200,17.3644269015126,17.6090652066903,17.3350703048913,17.4476039252731,298808.479509797,0.0,1.0
2013-10-17,35.5,35.66,35.1002,35.41,164500,17.3693196676162,17.4476039252731,17.1737068787961,17.3252847726842,336210.63528975,0.0,1.0
2013-10-18,36.5,39.04,36.0,39.04,347900,17.8585962779716,19.1013588682743,17.6139579727939,19.1013588682743,711049.726548961,0.0,1.0
2013-10-21,37.03,37.06,36.082,36.54,213600,18.1179128814599,18.1325911797706,17.654078654843,17.8781673423858,436562.867464382,0.0,1.0
2013-10-22,37.74,37.85,36.76,37.28,294200,18.4652992748123,18.5191197019514,17.985808196664,18.2402320340488,601295.859588112,0.0,1.0
2013-10-23,37.43,37.88,37.38,37.65,226400,18.3136235256021,18.533798000262,18.2891596950843,18.4212643798803,462723.938173857,0.0,1.0
2013-10-24,37.61,37.69,37.18,37.49,144500,18.4016933154661,18.4408354442945,18.1913043730132,18.3429801222234,295333.962306194,0.0,1.0
2013-10-25,37.81,37.97,37.5,37.78,110200,18.4995486375371,18.577832895194,18.347872888327,18.4848703392265,225230.468139396,0.0,1.0
2013-10-28,37.82,38.0,37.55,37.71,142900,18.5044414036407,18.5925111935047,18.3723367188447,18.4506209765016,292063.82846751,0.0,1.0
2013-10-29,37.5,37.82,37.44,37.81,203900,18.347872888327,18.5044414036407,18.3185162917056,18.4995486375371,416737.681067356,0.0,1.0
2013-10-30,37.02,37.66,36.92,37.48,131000,18.1130201153564,18.4261571459838,18.0640924543208,18.3380873561199,267742.208042293,0.0,1.0
2013-10-31,36.73,37.2,36.39,36.92,123600,17.9711298983533,18.2010899052204,17.8047758508325,18.0640924543208,252617.839038378,0.0,1.0
2013-11-01,36.46,37.05,36.13,36.71,196800,17.8390252135574,18.127698413667,17.6775639321401,17.9613443661462,402226.462158193,0.0,1.0
2013-11-04,37.15,37.33,36.228,36.52,231400,18.1766260747026,18.2646958645666,17.7255130399549,17.8683818101787,472943.106419746,0.0,1.0
2013-11-05,36.89,37.11,36.53,36.99,243000,18.0494141560102,18.1570550102884,17.8732745762822,18.0983418170457,496651.576750208,0.0,1.0
2013-11-06,36.43,37.17,36.21,36.96,320800,17.8243469152467,18.1864116069097,17.7167060609685,18.0836635187351,655661.834656243,0.0,1.0
2013-11-07,36.26,36.9,36.25,36.51,329400,17.7411698914863,18.0543069221137,17.7362771253827,17.8634890440751,673238.804039172,0.0,1.0
2013-11-08,36.32,36.54,35.76,36.24,223800,17.7705264881076,17.8781673423858,17.4965315863086,17.7313843592792,457409.970685995,0.0,1.0
2013-11-11,36.53,36.76,35.94,36.36,111000,17.8732745762822,17.985808196664,17.5846013761726,17.7900975525218,226865.535058738,0.0,1.0
2013-11-12,36.43,37.05,36.26,36.53,168100,17.8243469152467,18.127698413667,17.7411698914863,17.8732745762822,343568.436426791,0.0,1.0
2013-11-13,36.49,36.59,36.08,36.28,139600,17.853703511868,17.9026311729036,17.6531001016223,17.7509554236934,285319.177425223,0.0,1.0
2013-11-14,36.05,36.73,35.82,36.41,269700,17.6384218033117,17.9711298983533,17.5258881829299,17.8145613830396,551221.935183255,0.0,1.0
2013-11-15,36.13,36.175,35.8,36.1,587400,17.6775639321401,17.6995813796061,17.5161026507228,17.6628856338294,1200547.88552705,0.0,1.0
2013-11-18,36.99,37.13,36.18,36.22,835700,18.0983418170457,18.1668405424955,17.7020277626579,17.7215988270721,1708031.7806179,0.0,1.0
2013-11-19,36.69,37.46,36.6,37.06,171300,17.9515588339391,18.3283018239128,17.9075239390071,18.1325911797706,350108.70410416,0.0,1.0
2013-11-20,35.93,37.6,35.85,36.72,459600,17.579708610069,18.3968005493625,17.5405664812406,17.9662371322498,939345.945162124,0.0,1.0
2013-11-21,36.53,36.84,35.9501,36.09,327900,17.8732745762822,18.0249503254924,17.5895430699372,17.6579928677259,670173.053565407,0.0,1.0
2013-11-22,36.46,36.8999,36.34,36.64,321600,17.8390252135574,18.0542579944527,17.7803120203147,17.9270950034213,657296.901575584,0.0,1.0
2013-11-25,37.24,37.38,36.5,36.63,465900,18.2206609696346,18.2891596950843,17.8585962779716,17.9222022373178,952222.097151942,0.0,1.0
2013-11-26,37.63,37.85,37.5,37.5,244800,18.4114788476732,18.5191197019514,18.347872888327,18.347872888327,500330.477318728,0.0,1.0
2013-11-27,37.6,37.839,37.47,37.67,171300,18.3968005493625,18.5137376592374,18.3331945900163,18.4310499120874,350108.70410416,0.0,1.0
2013-11-29,37.63,38.039,37.57,37.8,70700,18.4114788476732,18.6115929813085,18.3821222510518,18.4946558714336,144499.038996871,0.0,1.0
2013-12-02,37.58,37.83,37.21,37.73,379400,18.3870150171554,18.5093341697442,18.2059826713239,18.4604065087087,775430.486498063,0.0,1.0
2013-12-03,37.52,37.7,37.29,37.46,158700,18.3576584205341,18.445728210398,18.2451248001523,18.3283018239128,324356.400124519,0.0,1.0
2013-12-04,37.44,37.93,36.94,37.41,162200,18.3185162917056,18.5582618307798,18.073877986528,18.303837993395,331509.817896642,0.0,1.0
2013-12-05,38.16,38.28,37.75,37.98,281900,18.6707954511615,18.7295086444042,18.4701920409158,18.5827256612976,576156.705703227,0.0,1.0
2013-12-06,38.21,38.42,37.84,38.27,182500,18.6952592816793,18.7980073698539,18.5142269358478,18.7246158783006,372999.640974951,0.0,1.0
2013-12-09,38.11,38.4,37.76,38.29,163600,18.6463316206438,18.7882218376468,18.4750848070194,18.7344014105077,334371.18500549,0.0,1.0
2013-12-10,37.45,38.06,37.27,38.06,171600,18.3234090578092,18.621867790126,18.2353392679452,18.621867790126,350721.854198913,0.0,1.0
2013-12-11,36.79,37.43,36.6,37.43,224300,18.0004864949746,18.3136235256021,17.9075239390071,18.3136235256021,458431.887510585,0.0,1.0
2013-12-12,37.29,37.38,36.4562,36.82,150200,18.2451248001523,18.2891596950843,17.837165962438,18.0151647932853,306983.814106508,0.0,1.0
2013-12-13,37.4,37.45,37.03,37.38,347300,18.2989452272914,18.3234090578092,18.1179128814599,18.2891596950843,709823.426359456,0.0,1.0
2013-12-16,37.17,37.55,37.04,37.46,274700,18.1864116069097,18.3723367188447,18.1228056475635,18.3283018239128,561441.103429146,0.0,1.0
2013-12-17,37.53,37.56,36.95,37.15,171500,18.3625511866376,18.3772294849483,18.0787707526315,18.1766260747026,350517.470833996,0.0,1.0
2013-12-18,38.26,38.3,37.53,37.56,216400,18.7197231121971,18.7392941766113,18.3625511866376,18.3772294849483,442285.601682078,0.0,1.0
2013-12-19,38.27,38.41,37.91,38.22,260700,18.7246158783006,18.7931146037504,18.5484762985727,18.7001520477828,532827.432340657,0.0,1.0
2013-12-20,39.265,39.37,38.4,38.52,649000,19.2114461056042,19.2628201496915,18.7882218376468,18.8469350308895,1326448.0383164,0.0,1.0
2013-12-23,39.51,39.52,38.76,39.27,247100,19.3313188751413,19.3362116412448,18.9643614173748,19.213892488656,505031.294711838,0.0,1.0
2013-12-24,39.82,39.92,39.53,39.62,110600,19.4829946243515,19.531922285387,19.3411044073484,19.3851393022804,226048.001599066,0.0,1.0
2013-12-26,40.16,40.23,39.81,39.89,193000,19.6493486718723,19.6835980345972,19.4781018582479,19.5172439870763,394459.894291318,0.0,1.0
2013-12-27,40.31,40.31,39.7944,40.25,148500,19.7227401634256,19.7227401634256,19.4704691431264,19.6933835668043,303509.296902906,0.0,1.0
2013-12-30,39.84,40.28,39.69,40.24,158400,19.4927801565586,19.7080618651149,19.4193886650053,19.6884908007007,323743.250029765,0.0,1.0
2013-12-31,39.88,40.02,39.66,39.91,180500,19.5123512209728,19.5808499464225,19.4047103666946,19.5270295192834,368911.973676595,0.0,1.0
2014-01-02,39.33,39.9375,39.07,39.65,160700,19.2432490852773,19.5404846260682,19.1160371665849,19.399817600591,328444.067422875,0.0,1.0
2014-01-03,39.6,39.93,39.31,39.31,157000,19.3753537700733,19.5368150514906,19.2334635530702,19.2334635530702,320881.882920917,0.0,1.0
2014-01-06,39.35,40.17,39.2,39.93,341800,19.2530346174844,19.6542414379758,19.1796431259311,19.5368150514906,698582.341288978,0.0,1.0
2014-01-07,39.63,39.87,39.25,39.45,269400,19.3900320683839,19.5074584548692,19.2041069564489,19.30196227852,550608.785088505,0.0,1.0
2014-01-08,40.47,40.49,39.47,39.55,288900,19.8010244210825,19.8108099532896,19.3117478107271,19.3508899395555,590463.54124747,0.0,1.0
2014-01-09,40.77,40.79,39.9,40.57,217100,19.9478074041891,19.9575929363962,19.5221367531799,19.849952082118,443716.285236503,0.0,1.0
2014-01-10,42.27,42.42,40.57,40.89,500400,20.6817223197222,20.7551138112755,19.849952082118,20.0065205974317,1022734.35804858,0.0,1.0
2014-01-13,41.96,42.87,41.68,42.37,526500,20.530046570512,20.9752882859354,20.3930491196125,20.7306499807577,1076078.41629212,0.0,1.0
2014-01-14,42.4,42.51,41.77,42.08,232900,20.7453282790684,20.7991487062075,20.4370840145445,20.5887597637546,476008.856893512,0.0,1.0
2014-01-15,42.6,43.09,42.43,42.43,259000,20.8431836011394,21.0829291402136,20.760006577379,20.760006577379,529352.915137055,0.0,1.0
2014-01-16,41.85,42.66,41.18,42.39,400900,20.4762261433729,20.8725401977608,20.1484108144348,20.7404355129648,819372.909955386,0.0,1.0
2014-01-17,41.05,41.62,40.88,41.62,255000,20.0848048550886,20.3636925229912,20.0016278313282,20.3636925229912,521177.580540342,0.0,1.0
2014-01-21,42.01,42.1,41.35,41.43,189500,20.5545104010298,20.5985452959617,20.2315878381952,20.2707299670236,387306.476519195,0.0,1.0
2014-01-22,42.9,42.9,42.07,42.2,357800,20.9899665842461,20.9899665842461,20.5838669976511,20.6474729569973,731283.67967582,0.0,1.0
2014-01-23,42.83,43.02,42.11,42.66,227400,20.9557172215212,21.0486797774887,20.6034380620653,20.8725401977608,464767.771823035,0.0,1.0
2014-01-24,41.16,42.912,41.01,42.45,279700,20.1386252822277,20.9958379035703,20.0652337906744,20.7697921095861,571660.271675034,0.0,1.0
2014-01-27,40.3,41.22,39.99,41.22,275200,19.717847397322,20.167981878849,19.5661716481119,20.167981878849,562463.020253736,0.0,1.0
2014-01-28,40.2,40.6911,39.88,40.47,266300,19.6689197362865,19.909203479632,19.5123512209728,19.8010244210825,544272.900776052,0.0,1.0
2014-01-29,41.59,42.34,39.675,39.97,681200,20.3490142246805,20.715971682447,19.4120495158499,19.5563861159048,1392259.48181993,0.0,1.0
2014-01-30,41.42,42.48,41.31,41.82,285700,20.2658372009201,20.7844704078968,20.212016773781,20.4615478450622,583923.273570101,0.0,1.0
2014-01-31,41.45,41.91,40.4301,40.9,213300,20.2805154992307,20.5055827399942,19.7815022843293,20.0114133635353,435949.717369629,0.0,1.0
2014-02-03,39.86,41.8,39.67,41.47,179900,19.5025656887657,20.4517623128551,19.4096031327982,20.2903010314378,367685.673487088,0.0,1.0
2014-02-04,39.43,40.09,39.32,40.09,170100,19.2921767463129,19.6150993091474,19.2383563191738,19.6150993091474,347656.103725146,0.0,1.0
2014-02-05,39.04,40.51,38.63,39.15,219700,19.1013588682743,19.8205954854967,18.9007554580286,19.1551792954134,449030.252724365,0.0,1.0
2014-02-06,39.36,39.59,38.4904,39.25,151800,19.257927383588,19.3704610039697,18.8324524432229,19.2041069564489,310253.947945192,0.0,1.0
2014-02-07,39.41,39.64,39.111,39.38,222800,19.2823912141058,19.3949248344875,19.1360975076095,19.2677129157951,455366.137036816,0.0,1.0
2014-02-10,38.85,39.64,38.57,39.41,65009,19.0083963123067,19.3949248344875,18.8713988614072,19.2823912141058,132867.581699401,0.0,1.0
2014-02-11,39.57,39.68,38.57,38.92,66394,19.3606754717626,19.4144958989017,18.8713988614072,19.0426456750316,135698.291303512,0.0,1.0
2014-02-12,39.15,39.94,38.93,39.68,140300,19.1551792954134,19.5417078175941,19.0475384411352,19.4144958989017,286749.860979647,0.0,1.0
2014-02-13,39.8,39.84,38.71,38.93,102400,19.4732090921444,19.4927801565586,18.939897586857,19.0475384411352,209288.565675808,0.0,1.0
2014-02-14,40.65,40.87,39.73,39.87,233500,19.8890942109464,19.9967350652246,19.4389597294195,19.5074584548692,477235.15708302,0.0,1.0
2014-02-18,40.04,40.84,40.01,40.73,163600,19.5906354786296,19.982056766914,19.575957180319,19.9282363397749,334371.185005491,0.0,1.0
2014-02-19,39.04,40.49,39.0,39.88,141400,19.1013588682743,19.8108099532896,19.08178780386,19.5123512209728,288998.077993742,0.0,1.0
2014-02-20,40.45,40.6,38.39,38.99,439500,19.7912388888754,19.8646303804287,18.7833290715433,19.0768950377565,898264.888813648,0.0,1.0
2014-02-21,40.14,40.999,40.065,40.66,220700,19.6395631396652,20.0598517479605,19.6028673938885,19.89398697705,451074.086373543,0.0,1.0
2014-02-24,40.28,40.95,40.16,40.29,245100,19.7080618651149,20.0358771940531,19.6493486718723,19.7129546312185,500943.627413484,0.0,1.0
2014-02-25,39.52,40.17,39.23,40.17,150700,19.3362116412448,19.6542414379758,19.1943214242418,19.6542414379758,308005.730931097,0.0,1.0
2014-02-26,39.7,40.158,39.43,39.43,133600,19.4242814311088,19.6483701186516,19.2921767463129,19.2921767463129,273056.175530156,0.0,1.0
2014-02-27,39.46,39.712,39.21,39.57,123500,19.3068550446235,19.4301527504331,19.1845358920347,19.3606754717626,252413.45567346,0.0,1.0
2014-02-28,39.07,39.86,38.991,39.55,249400,19.1160371665849,19.5025656887657,19.0773843143668,19.3508899395555,509732.112104948,0.0,1.0
2014-03-03,38.87,39.404,38.17,38.8,287900,19.0181818445138,19.2794555544436,18.6756882172651,18.983932481789,588419.707598294,0.0,1.0
2014-03-04,40.12,40.339,39.35,39.35,272700,19.6297776074581,19.7369291851259,19.2530346174844,19.2530346174844,557353.436130789,0.0,1.0
2014-03-05,40.42,40.53,39.76,40.05,161100,19.7765605905647,19.8303810177038,19.4536380277301,19.5955282447332,329261.600882546,0.0,1.0
2014-03-06,41.57,41.61,40.275,40.58,246500,20.3392286924734,20.3587997568876,19.7056154820632,19.8548448482216,503804.994522331,0.0,1.0
2014-03-07,41.3,42.45,41.17,41.84,467400,20.2071240076774,20.7697921095861,20.1435180483312,20.4713333772693,955287.847625712,0.0,1.0
2014-03-10,41.61,41.63,40.71,41.59,350300,20.3587997568876,20.3685852890947,19.9184508075678,20.3490142246805,715954.927306989,0.0,1.0
2014-03-11,41.79,41.97,41.41,41.73,658300,20.4468695467516,20.5349393366155,20.2609444348165,20.4175129501302,1345455.69125375,0.0,1.0
2014-03-12,41.7,42.0,41.1,41.54,213100,20.4028346518196,20.5496176349262,20.1092686856064,20.3245503941627,435540.950639792,0.0,1.0
2014-03-13,40.87,41.9225,40.72,41.74,194200,19.9967350652246,20.5116986976237,19.9233435736713,20.4224057162338,396912.494670332,0.0,1.0
2014-03-14,40.78,41.315,40.65,40.83,165500,19.9527001702926,20.2144631568328,19.8890942109464,19.9771640008104,338254.468938929,0.0,1.0
2014-03-17,40.59,41.15,40.51,41.01,137600,19.8597376143251,20.1337325161241,19.8205954854967,20.0652337906744,281231.510126868,0.0,1.0
2014-03-18,40.43,40.73,40.1401,40.64,301200,19.7814533566682,19.9282363397749,19.6396120673262,19.8842014448429,615602.695132359,0.0,1.0
2014-03-19,40.19,40.535,39.91,40.32,169000,19.664026970183,19.8328274007556,19.5270295192834,19.7276329295292,345407.88671105,0.0,1.0
2014-03-20,40.28,40.54,40.06,40.15,177200,19.7080618651149,19.8352737838073,19.6004210108368,19.6444559057687,362167.32263431,0.0,1.0
2014-03-21,40.69,40.76,40.344,40.61,343800,19.9086652753606,19.9429146380855,19.7393755681777,19.8695231465322,702670.008587334,0.0,1.0
2014-03-24,40.43,40.89,40.15,40.72,199000,19.7814533566682,20.0065205974317,19.6444559057687,19.9233435736713,406722.896186386,0.0,1.0
2014-03-25,40.18,41.088,40.18,40.55,306400,19.6591342040794,20.1033973662821,19.6591342040794,19.8401665499109,626230.630108082,0.0,1.0
2014-03-26,39.7,40.7,39.62,40.4,227900,19.4242814311088,19.9135580414642,19.3851393022804,19.7667750583576,465789.688647624,0.0,1.0
2014-03-27,39.73,40.02,39.1607,39.76,245300,19.4389597294195,19.5808499464225,19.1604145551442,19.4536380277301,501352.394143317,0.0,1.0
2014-03-28,39.79,40.4,39.46,39.66,183100,19.4683163260408,19.7667750583576,19.3068550446235,19.4047103666946,374225.941164458,0.0,1.0
2014-03-31,39.99,40.52,39.566,39.88,425600,19.5661716481119,19.8254882516002,19.3587183653212,19.5123512209728,869855.601090077,0.0,1.0
2014-04-01,40.0,40.2375,39.84,40.11,536400,19.5710644142154,19.6872676091748,19.4927801565586,19.6248848413545,1096312.36941898,0.0,1.0
2014-04-02,40.0,40.15,39.73,40.12,830000,19.5710644142154,19.6444559057687,19.4389597294195,19.6297776074581,1696381.92881759,0.0,1.0
2014-04-03,40.29,40.5,39.85,40.21,581900,19.7129546312185,19.8157027193931,19.4976729226621,19.6738125023901,1189306.80045657,0.0,1.0
2014-04-04,39.98,40.81,39.67,40.61,319300,19.5612788820083,19.9673784686033,19.4096031327982,19.8695231465322,652596.084182477,0.0,1.0
2014-04-07,39.15,39.88,39.13,39.84,316600,19.1551792954134,19.5123512209728,19.1453937632062,19.4927801565586,647077.733329695,0.0,1.0
2014-04-08,40.18,40.2675,39.51,39.99,514700,19.6591342040794,19.7019459074855,19.3313188751413,19.5661716481119,1051961.17923182,0.0,1.0
2014-04-09,41.51,41.82,40.22,40.42,627700,20.3098720958521,20.4615478450622,19.6787052684936,19.7765605905647,1282914.38158891,0.0,1.0
2014-04-10,40.3,41.76,40.07,41.33,470800,19.717847397322,20.4321912484409,19.6053137769403,20.2218023059881,962236.882032918,0.0,1.0
2014-04-11,41.15,41.45,40.332,41.0,504300,20.1337325161241,20.2805154992307,19.7335042488534,20.0603410245708,1030705.30928037,0.0,1.0
2014-04-14,41.79,42.085,41.3,41.66,437700,20.4468695467516,20.5912061468064,20.2071240076774,20.3832635874054,894585.988245128,0.0,1.0
2014-04-15,41.91,42.125,41.42,42.0,452900,20.5055827399942,20.6107772112206,20.2658372009201,20.5496176349262,925652.259712633,0.0,1.0
2014-04-16,42.41,42.49,41.84,42.11,321200,20.7502210451719,20.7893631740003,20.4713333772693,20.6034380620653,656479.368115914,0.0,1.0
2014-04-17,42.86,42.95,42.11,42.4,375700,20.9703955198318,21.0144304147638,20.6034380620653,20.7453282790684,767868.301996106,0.0,1.0
2014-04-21,44.97,45.1299,43.66,43.74,1390800,22.0027691676817,22.0810044976775,21.3618168081161,21.4009589369446,2842563.8392765,0.0,1.0
2014-04-22,45.42,45.67,44.84,45.15,503800,22.2229436423416,22.3452627949305,21.9391632083355,22.0908389575457,1029683.39245578,0.0,1.0
2014-04-23,44.88,45.46,44.78,45.46,662800,21.9587342727497,22.2425147067558,21.9098066117142,22.2425147067558,1354652.94267506,0.0,1.0
2014-04-24,45.0,46.0,44.31,46.0,440500,22.0174474659924,22.5067240763477,21.6798466048471,22.5067240763477,900308.722462826,0.0,1.0
2014-04-25,44.5,45.26,44.3,44.78,349200,21.7728091608147,22.1446593846848,21.6749538387436,21.9098066117142,713706.710292892,0.0,1.0
2014-04-28,44.5,45.74,44.18,44.54,414100,21.7728091608147,22.3795121576553,21.6162406455009,21.7923802252289,846351.514124532,0.0,1.0
2014-04-29,44.66,44.89,44.18,44.86,464400,21.8510934184715,21.9636270388533,21.6162406455009,21.9489487405426,949156.346678178,0.0,1.0
2014-04-30,44.65,44.77,44.17,44.68,376100,21.846200652368,21.9049138456106,21.6113478793974,21.8608789506786,768685.835455775,0.0,1.0
2014-05-01,45.0,45.17,43.95,44.69,432700,22.0174474659924,22.1006244897528,21.5037070251192,21.8657717167822,884366.819999239,0.0,1.0
2014-05-02,45.02,45.62,44.56,44.94,472000,22.0272329981995,22.3207989644127,21.802165757436,21.988090869371,964689.482411927,0.0,1.0
2014-05-05,44.57,45.06,44.27,44.6,187600,21.8070585235395,22.0468040626137,21.6602755404329,21.8217368218502,383423.192585759,0.0,1.0
2014-05-06,45.22,45.7,44.38,44.55,381600,22.1250883202705,22.3599410932411,21.714095967572,21.7972729913324,779926.920526256,0.0,1.0
2014-05-07,46.05,46.12,45.24,45.28,493000,22.5311879068655,22.5654372695904,22.1348738524777,22.1544449168919,1007609.98904466,0.0,1.0
2014-05-08,44.77,46.55,44.59,46.16,599100,21.9049138456106,22.7758262120432,21.8168440557467,22.5850083340046,1224460.73922243,0.0,1.0
2014-05-09,44.62,44.932,44.27,44.57,272900,21.8315223540573,21.9841766564882,21.6602755404329,21.8070585235395,557762.202860626,0.0,1.0
2014-05-12,45.38,45.79,44.59,44.88,717000,22.2033725779274,22.4039759881731,21.8168440557467,21.9587342727497,1465428.72646049,0.0,1.0
2014-05-13,46.42,47.65,46.19,46.78,644500,22.712220252697,23.3140304834341,22.5996866323153,22.8883598324249,1317250.7868951,0.0,1.0
2014-05-14,45.23,46.23,44.97,46.23,220700,22.1299810863741,22.6192576967295,22.0027691676817,22.6192576967295,451074.086373544,0.0,1.0
2014-05-15,45.05,45.55,44.29,44.88,386900,22.0419112965101,22.2865496016878,21.67006107264,21.9587342727497,790759.238866898,0.0,1.0
2014-05-16,45.14,45.18,44.56,44.88,197900,22.0859461914421,22.1055172558563,21.802165757436,21.9587342727497,404474.67917229,0.0,1.0
2014-05-19,45.76,46.0,44.84,45.0,142900,22.3892976898625,22.5067240763477,21.9391632083355,22.0174474659924,292063.828467509,0.0,1.0
2014-05-20,45.27,45.76,44.7,45.51,286500,22.1495521507883,22.3892976898625,21.8706644828857,22.2669785372736,585558.340489444,0.0,1.0
2014-05-21,45.29,45.77,44.91,45.5,178600,22.1593376829954,22.394190455966,21.9734125710604,22.2620857711701,365028.689743158,0.0,1.0
2014-05-22,46.7,46.75,45.07,45.3,296800,22.8492177035965,22.8736815341143,22.0516968287172,22.164230449099,606609.827075976,0.0,1.0
2014-05-23,47.35,47.52,46.29,46.84,347800,23.1672475003275,23.2504245240879,22.6486142933508,22.9177164290463,710845.343184045,0.0,1.0
2014-05-27,47.07,47.904,46.87,47.65,252700,23.030250049428,23.4383067424644,22.9323947273569,23.3140304834341,516476.763147234,0.0,1.0
2014-05-28,47.0,47.14,46.67,46.95,186000,22.9960006867031,23.0644994121529,22.8345394052859,22.9715368561854,380153.058747074,0.0,1.0
2014-05-29,47.08,47.33,46.7,47.33,164200,23.0351428155316,23.1574619681204,22.8492177035965,23.1574619681204,335597.485194997,0.0,1.0
2014-05-30,47.03,47.34,46.61,47.21,301800,23.0106789850138,23.162354734224,22.8051828086645,23.0987487748778,616828.995321864,0.0,1.0
2014-06-02,47.05,47.13,46.7,47.13,133400,23.0204645172209,23.0596066460493,22.8492177035965,23.0596066460493,272647.408800321,0.0,1.0
2014-06-03,46.47,47.43,46.23,46.96,288100,22.7366840832148,23.206389629156,22.6192576967295,22.9764296222889,588828.474328128,0.0,1.0
2014-06-04,46.8,46.98,46.27,46.32,309500,22.8981453646321,22.986215154496,22.6388287611437,22.6632925916615,632566.514420533,0.0,1.0
2014-06-05,48.29,48.79,46.38,46.75,407100,23.6271675140616,23.8718058192393,22.6926491882828,22.8736815341143,832044.678580288,0.0,1.0
2014-06-06,48.06,48.54,47.94,48.5,188800,23.5146338936798,23.7494866666504,23.4559207004372,23.7299156022362,385875.792964772,0.0,1.0
2014-06-09,48.96,49.04,47.97,47.97,296900,23.9549828429997,23.9941249718281,23.4705989987479,23.4705989987479,606814.210440893,0.0,1.0
2014-06-10,48.69,48.91,48.21,48.86,185700,23.8228781582037,23.9305190124819,23.5880253852331,23.9060551819641,379539.908652321,0.0,1.0
2014-06-11,48.11,48.51,48.03,48.22,307400,23.5390977241976,23.7348083683398,23.4999555953692,23.5929181513367,628274.463757261,0.0,1.0
2014-06-12,47.61,48.02,47.23,48.02,140000,23.2944594190199,23.4950628292656,23.1085343070849,23.4950628292656,286136.710884894,0.0,1.0
2014-06-13,48.25,48.55,47.48,47.75,139100,23.6075964496474,23.754379432754,23.2308534596737,23.3629581444697,284297.260600634,0.0,1.0
2014-06-16,48.07,48.37,47.66,48.18,140700,23.5195266597834,23.66630964289,23.3189232495377,23.5733470869225,287567.394439319,0.0,1.0
2014-06-17,48.32,48.74,47.79,48.08,152600,23.6418458123722,23.8473419887215,23.3825292088839,23.5244194258869,311889.014864535,0.0,1.0
2014-06-18,48.19,48.8,48.1,48.59,285100,23.578239853026,23.8766985853428,23.5342049580941,23.7739504971682,582696.973380596,0.0,1.0
2014-06-19,48.275,48.52,48.06,48.24,187100,23.6198283649062,23.7397011344433,23.5146338936798,23.6027036835438,382401.27576117,0.0,1.0
2014-06-20,48.57,48.74,47.71,48.32,334700,23.7641649649611,23.8473419887215,23.3433870800555,23.6418458123722,684071.122379814,0.0,1.0
2014-06-23,50.26,50.4,48.53,48.88,536200,24.5910424364617,24.6595411619114,23.7445939005469,23.9158407141713,1095903.60268914,0.0,1.0
2014-06-24,49.72,50.36,49.47,50.07,315200,24.3268330668698,24.6399700974972,24.2045139142809,24.4980798804942,644216.366220847,0.0,1.0
2014-06-25,50.44,50.63,49.35,49.42,296500,24.6791122263257,24.7720747822932,24.1458007210383,24.1800500837632,605996.676981221,0.0,1.0
2014-06-26,49.99,50.43,49.95,50.4,327500,24.4589377516657,24.6742194602221,24.4393666872515,24.6595411619114,669355.520105735,0.0,1.0
2014-06-27,50.27,50.35,49.38,49.65,378600,24.5959352025652,24.6350773313937,24.160479019349,24.2925837041449,773795.419578722,0.0,1.0
2014-06-30,50.4,50.46,49.43,50.14,306400,24.6595411619114,24.6888977585328,24.1849428498667,24.532329243219,626230.630108084,0.0,1.0
2014-07-01,50.17,51.16,50.125,50.51,289300,24.5470075415297,25.0313913857815,24.5249900940637,24.7133615890505,591281.074707142,0.0,1.0
2014-07-02,49.96,50.43,49.6301,49.99,312000,24.4442594533551,24.6742194602221,24.2828470995988,24.4589377516657,637676.098543478,0.0,1.0
2014-07-03,50.78,51.17,50.06,50.06,110300,24.8454662738465,25.0362841518851,24.4931871143906,24.4931871143906,225434.851504313,0.0,1.0
2014-07-07,50.2,50.994,49.71,50.94,169100,24.5616858398404,24.9501714684625,24.3219403007662,24.9237505315034,345612.270075968,0.0,1.0
2014-07-08,50.39,50.4,49.43,50.12,239900,24.6546483958079,24.6595411619114,24.1849428498667,24.5225437110119,490315.692437758,0.0,1.0
2014-07-09,50.19,50.74,49.86,50.74,188600,24.5567930737368,24.8258952094323,24.3953317923195,24.8258952094323,385467.026234936,0.0,1.0
2014-07-10,48.97,49.94,48.93,49.26,234400,23.9598756091032,24.434473921148,23.940304544689,24.1017658261063,479074.607367281,0.0,1.0
2014-07-11,48.47,49.27,47.97,48.73,342400,23.7152373039255,24.1066585922099,23.4705989987479,23.8424492226179,699808.641478485,0.0,1.0
2014-07-14,49.27,49.69,48.66,49.69,156100,24.1066585922099,24.3121547685591,23.8081998598931,24.3121547685591,319042.432636656,0.0,1.0
2014-07-15,49.63,49.7,48.92,49.15,469300,24.2827981719378,24.3170475346627,23.9354117785855,24.0479453989672,959171.131559149,0.0,1.0
2014-07-16,50.77,50.87,49.68,50.0,285000,24.8405735077429,24.8895011687785,24.3072620024556,24.4638305177693,582492.590015678,0.0,1.0
2014-07-17,51.45,51.47,50.45,50.7,587100,25.1732816027846,25.1830671349917,24.6840049924292,24.8063241450181,1199934.7354323,0.0,1.0
2014-07-18,48.2,50.22,46.95,50.0,1368300,23.5831326191296,24.5714713720475,22.9715368561854,24.4638305177693,2796577.58217,0.0,1.0
2014-07-21,47.57,48.19,47.16,48.13,612100,23.2748883546057,23.578239853026,23.07428494436,23.5488832564047,1251030.57666174,0.0,1.0
2014-07-22,48.68,49.31,47.905,47.96,334900,23.8179853921002,24.1262296566241,23.4387960190748,23.4657062326443,684479.88910965,0.0,1.0
2014-07-23,48.13,49.21,47.96,48.85,284300,23.5488832564047,24.0773019955885,23.4657062326443,23.9011624158606,581061.906461253,0.0,1.0
2014-07-24,48.54,49.19,48.46,48.78,500900,23.7494866666504,24.0675164633814,23.710344537822,23.8669130531357,1023756.27487317,0.0,1.0
2014-07-25,47.66,48.52,47.51,48.3,245500,23.3189232495377,23.7397011344433,23.2455317579844,23.6320602801651,501761.160873153,0.0,1.0
2014-07-28,47.19,47.73,47.07,47.73,209800,23.0889632426707,23.3531726122626,23.030250049428,23.3531726122626,428796.299597505,0.0,1.0
2014-07-29,46.73,47.68,46.72,47.09,392500,22.8638960019072,23.3287087817448,22.8590032358036,23.0400355816351,802204.707302291,0.0,1.0
2014-07-30,47.67,47.88,46.92,47.08,157900,23.3238160156412,23.4265641038159,22.9568585578747,23.0351428155316,322721.333205178,0.0,1.0
2014-07-31,46.18,47.81,46.05,47.22,261800,22.5947938662117,23.392314741091,22.5311879068655,23.1036415409813,535075.649354752,0.0,1.0
2014-08-01,46.9,47.1,46.02,46.31,369400,22.9470730256676,23.0449283477387,22.5165096085549,22.6583998255579,754992.150006285,0.0,1.0
2014-08-04,47.07,47.38,46.6,46.96,234900,23.030250049428,23.1819257986382,22.800290042561,22.9764296222889,480096.524191869,0.0,1.0
2014-08-05,46.42,47.22,46.22,46.89,153500,22.712220252697,23.1036415409813,22.6143649306259,22.942180259564,313728.465148795,0.0,1.0
2014-08-06,46.14,46.64,46.03,46.33,170700,22.5752228017975,22.8198611069752,22.5214023746584,22.668185357765,348882.403914653,0.0,1.0
2014-08-07,45.75,46.51,45.53,46.18,177700,22.3844049237589,22.756255147629,22.2767640694807,22.5947938662117,363189.239458898,0.0,1.0
2014-08-08,45.7,46.09,45.54,45.73,308700,22.3599410932411,22.5507589712797,22.2816568355843,22.3746193915518,630931.447501192,0.0,1.0
2014-08-11,46.17,46.69,45.68,45.93,395600,22.5899011001082,22.844324937493,22.350155561034,22.4724747136229,808540.591614742,0.0,1.0
2014-08-12,46.0,46.28,45.58,46.16,275000,22.5067240763477,22.6437215272473,22.3012278999985,22.5850083340046,562054.2535239,0.0,1.0
2014-08-13,45.59,46.63,45.0,46.2,1077700,22.306120666102,22.8149683408716,22.0174474659924,22.6045793984188,2202639.52371893,0.0,1.0
2014-08-14,45.75,45.99,45.43,45.62,358900,22.3844049237589,22.5018313102442,22.2278364084452,22.3207989644127,733531.896689918,0.0,1.0
2014-08-15,45.36,46.21,44.9,46.21,290600,22.1935870457203,22.6094721645224,21.9685198049568,22.6094721645224,593938.058451073,0.0,1.0
2014-08-18,47.11,47.17,45.39,45.8,338600,23.0498211138422,23.0791777104636,22.208265344031,22.4088687542767,692042.073611609,0.0,1.0
2014-08-19,47.13,47.2,46.84,47.06,246100,23.0596066460493,23.0938560087742,22.9177164290463,23.0253572833245,502987.461062661,0.0,1.0
2014-08-20,46.82,47.15,46.55,47.02,124000,22.9079308968392,23.0693921782564,22.7758262120432,23.0057862189102,253435.372498049,0.0,1.0
2014-08-21,46.86,47.11,46.24,46.83,135900,22.9275019612534,23.0498211138422,22.624150462833,22.9128236629427,277756.992923265,0.0,1.0
2014-08-22,46.81,47.2,46.26,46.76,180800,22.9030381307356,23.0938560087742,22.6339359950401,22.8785743002178,369525.123771349,0.0,1.0
2014-08-25,47.04,47.35,46.71,47.13,168100,23.0155717511173,23.1672475003275,22.8541104697001,23.0596066460493,343568.436426791,0.0,1.0
2014-08-26,44.54,47.28,44.4,47.07,616100,21.7923802252289,23.1329981376026,21.7238814997791,23.030250049428,1259205.91125845,0.0,1.0
2014-08-27,44.0,44.5,42.95,44.37,600700,21.528170855637,21.7728091608147,21.0144304147638,21.7092032014685,1227730.87306111,0.0,1.0
2014-08-28,43.16,43.79,42.92,43.79,469100,21.1171785029385,21.4254227674623,20.9997521164532,21.4254227674623,958762.364829311,0.0,1.0
2014-08-29,43.49,43.55,43.17,43.29,336600,21.2786397843557,21.3079963809771,21.122071269042,21.1807844622847,687954.406313253,0.0,1.0
2014-09-02,43.09,43.88,42.66,43.49,522000,21.0829291402136,21.4694576623943,20.8725401977608,21.2786397843557,1066881.16487082,0.0,1.0
2014-09-03,43.09,43.63,42.633,43.28,415600,21.0829291402136,21.3471385098055,20.8593297292812,21.1758916961811,849417.264598299,0.0,1.0
2014-09-04,43.69,44.12,42.98,43.25,324300,21.3764951064268,21.5868840488796,21.0291087130745,21.1612133978704,662815.252428366,0.0,1.0
2014-09-05,43.92,43.99,43.33,43.65,271400,21.4890287268085,21.5232780895334,21.2003555266989,21.3569240420126,554696.45238686,0.0,1.0
2014-09-08,43.95,44.275,43.41,43.84,190300,21.5037070251192,21.6627219234847,21.2394976555273,21.4498865979801,388941.543438538,0.0,1.0
2014-09-09,43.31,44.01,43.07,44.01,224700,21.1905699944918,21.5330636217405,21.0731436080065,21.5330636217405,459249.420970254,0.0,1.0
2014-09-10,40.3,41.5,39.14,41.27,1736100,19.717847397322,20.3049793297485,19.1502865293098,20.1924457093668,3548299.59833761,0.0,1.0
2014-09-11,40.86,41.25,39.88,40.01,584300,19.9918422991211,20.1826601771597,19.5123512209728,19.575957180319,1194212.0012146,0.0,1.0
2014-09-12,41.26,41.35,40.35,40.7,758100,20.1875529432632,20.2315878381952,19.7423112278398,19.9135580414642,1549430.2894417,0.0,1.0
2014-09-15,41.1,41.66,40.74,41.11,530100,20.1092686856064,20.3832635874054,19.9331291058784,20.1141614517099,1083436.21742916,0.0,1.0
2014-09-16,41.19,41.31,40.68,40.97,505100,20.1533035805383,20.212016773781,19.9037725092571,20.0456627262602,1032340.37619972,0.0,1.0
2014-09-17,41.1,41.75,41.0,41.0,322400,20.1092686856064,20.4272984823374,20.0603410245708,20.0603410245708,658931.968494926,0.0,1.0
2014-09-18,41.15,41.518,40.93,41.37,339900,20.1337325161241,20.3137863087349,20.0260916618459,20.2413733704023,694699.05735554,0.0,1.0
2014-09-19,41.0,41.67,40.7,41.19,517200,20.0603410245708,20.3881563535089,19.9135580414642,20.1533035805383,1057070.76335477,0.0,1.0
2014-09-22,40.64,40.98,40.43,40.89,197500,19.8842014448429,20.0505554923637,19.7814533566682,20.0065205974317,403657.145712618,0.0,1.0
2014-09-23,40.24,40.88,40.23,40.54,193300,19.6884908007007,20.0016278313282,19.6835980345972,19.8352737838073,395073.044386072,0.0,1.0
2014-09-24,40.36,40.55,40.02,40.34,167373,19.7472039939434,19.8401665499109,19.5808499464225,19.7374184617363,342082.569363838,0.0,1.0
2014-09-25,40.25,40.45,39.88,40.18,379444,19.6933835668043,19.7912388888754,19.5123512209728,19.6591342040794,775520.415178626,0.0,1.0
2014-09-26,40.92,40.98,40.17,40.42,334630,20.0211988957424,20.0505554923637,19.6542414379758,19.7765605905647,683928.054024372,0.0,1.0
2014-09-29,41.11,41.19,40.34,40.57,532371,20.1141614517099,20.1533035805383,19.7374184617363,19.849952082118,1088077.76364644,0.0,1.0
2014-09-30,40.53,41.32,40.49,40.99,447208,19.8303810177038,20.2169095398845,19.8108099532896,20.0554482584673,914018.758581512,0.0,1.0
2014-10-01,39.85,40.614,39.67,40.25,422565,19.4976729226621,19.8714802529736,19.4096031327982,19.6933835668043,863652.565964824,0.0,1.0
2014-10-02,40.71,40.87,39.95,39.95,256032,19.9184508075678,19.9967350652246,19.5466005836977,19.5466005836977,523286.816866293,0.0,1.0
2014-10-03,40.78,41.4,40.69,41.09,311082,19.9527001702926,20.256051668713,19.9086652753606,20.1043759195028,635799.859253534,0.0,1.0
2014-10-06,40.24,41.25,39.92,40.97,251215,19.6884908007007,20.1826601771597,19.531922285387,20.0456627262602,513441.670178205,0.0,1.0
2014-10-07,39.4,40.05,39.3,40.0,389875,19.2774984480022,19.5955282447332,19.2285707869667,19.5710644142154,796839.643973201,0.0,1.0
2014-10-08,39.57,39.68,38.94,39.49,450606,19.3606754717626,19.4144958989017,19.0524312072387,19.3215333429342,920963.705321419,0.0,1.0
2014-10-09,38.39,39.81,38.37,39.59,376337,18.7833290715433,19.4781018582479,18.7735435393362,19.3704610039697,769170.22403063,0.0,1.0
2014-10-10,37.78,38.27,37.44,38.15,477765,18.4848703392265,18.7246158783006,18.3185162917056,18.665902685058,976472.183399437,0.0,1.0
2014-10-13,36.96,38.45,36.95,37.92,298706,18.0836635187351,18.8126856681646,18.0787707526315,18.5533690646762,610505.374011307,0.0,1.0
2014-10-14,37.48,37.9,37.07,37.07,427921,18.3380873561199,18.5435835324691,18.1374839458742,18.1374839458742,874599.338989818,0.0,1.0
2014-10-15,36.86,37.61,36.27,36.92,567127,18.0347358576995,18.4016933154661,17.7460626575898,18.0640924543208,1159113.24595727,0.0,1.0
2014-10-16,36.58,37.0,35.8901,36.42,723081,17.8977384068,18.1032345831493,17.5601864733158,17.8194541491432,1477857.27888114,0.0,1.0
2014-10-17,37.04,37.46,36.72,37.06,360293,18.1228056475635,18.3283018239128,17.9662371322498,18.1325911797706,736378.956963222,0.0,1.0
2014-10-20,37.58,37.62,36.6917,36.96,310215,18.3870150171554,18.4065860815696,17.9523906041767,18.0836635187351,634027.855479696,0.0,1.0
2014-10-21,38.77,38.91,37.71,37.71,373324,18.9692541834783,19.0377529089281,18.4506209765016,18.4506209765016,763012.153245659,0.0,1.0
2014-10-22,38.4,39.24,38.3,38.9,294016,18.7882218376468,19.1992141903453,18.7392941766113,19.0328601428245,600919.794196665,0.0,1.0
2014-10-23,39.01,39.43,38.655,38.79,391961,19.0866805699636,19.2921767463129,18.9129873732874,18.9790397156854,801103.080965386,0.0,1.0
2014-10-24,34.37,34.826,32.69,34.56,2125418,16.8164370979146,17.0395472322367,15.9944523925176,16.9093996538821,4344000.82696821,0.0,1.0
2014-10-27,34.92,35.41,33.3,34.1,790372,17.0855392336101,17.3252847726842,16.2929111248343,16.6843324131187,1615388.88896797,0.0,1.0
2014-10-28,35.41,35.42,34.52,35.15,615268,17.3252847726842,17.3301775387878,16.8898285894679,17.1980728539918,1257505.44166234,0.0,1.0
2014-10-29,35.68,36.45,35.13,35.57,578136,17.4573894574802,17.8341324474538,17.1882873217847,17.4035690303411,1181613.81060106,0.0,1.0
2014-10-30,35.58,36.05,35.14,35.47,358290,17.4084617964446,17.6384218033117,17.1931800878883,17.3546413693055,732285.15816392,0.0,1.0
2014-10-31,36.29,36.46,35.705,36.12,366537,17.755848189797,17.8390252135574,17.469621372739,17.6726711660365,749140.654268687,0.0,1.0
2014-11-03,35.81,36.59,35.51,36.41,242111,17.5209954168264,17.9026311729036,17.3742124337197,17.8145613830396,494834.608636089,0.0,1.0
2014-11-04,35.73,36.47,35.63,35.63,287163,17.4818532879979,17.8439179796609,17.4329256269624,17.4329256269624,586913.40219885,0.0,1.0
2014-11-05,35.65,36.45,35.56,36.07,241096,17.4427111591695,17.8341324474538,17.3986762642375,17.6482073355188,492760.117482174,0.0,1.0
2014-11-06,37.41,37.43,35.66,35.81,553146,18.303837993395,18.3136235256021,17.4476039252731,17.5209954168264,1130538.40770811,0.0,1.0
2014-11-07,37.54,37.624,36.74,37.38,661445,18.3674439527412,18.408543188011,17.9760226644569,18.2891596950843,1351883.54808042,0.0,1.0
2014-11-10,37.7,37.76,36.96,37.53,217263,18.445728210398,18.4750848070194,18.0836635187351,18.3625511866376,444049.430121321,0.0,1.0
2014-11-11,37.28,37.6505,36.93,37.53,148848,18.2402320340488,18.4215090181855,18.0689852204244,18.3625511866376,304220.551012819,0.0,1.0
2014-11-12,37.41,37.48,36.85,37.17,144954,18.303837993395,18.3380873561199,18.029843091596,18.1864116069097,296261.862782921,0.0,1.0
2014-11-13,37.37,37.85,37.21,37.5,197104,18.2842669289808,18.5191197019514,18.2059826713239,18.347872888327,402847.787587543,0.0,1.0
2014-11-14,36.93,37.68,36.83,37.41,150278,18.0689852204244,18.4359426781909,18.0200575593889,18.303837993395,307143.233131144,0.0,1.0
2014-11-17,36.48,36.96,36.44,36.82,100107,17.8488107457645,18.0836635187351,17.8292396813503,18.0151647932853,204602.055118243,0.0,1.0
2014-11-18,36.35,36.98,36.26,36.55,293949,17.7852047864183,18.0934490509422,17.7411698914863,17.8830601084893,600782.857342169,0.0,1.0
2014-11-19,36.72,36.81,35.81,36.27,203381,17.9662371322498,18.0102720271818,17.5209954168264,17.7460626575898,415676.931403432,0.0,1.0
2014-11-20,37.24,37.52,36.14,36.44,224615,18.2206609696346,18.3576584205341,17.6824566982436,17.8292396813503,459075.695110074,0.0,1.0
2014-11-21,38.14,38.32,37.168,37.77,252076,18.6610099189544,18.7490797088184,18.185433053689,18.4799775731229,515201.410950147,0.0,1.0
2014-11-24,37.88,38.3999,37.315,38.21,163791,18.533798000262,18.7881729099858,18.2573567154112,18.6952592816793,334761.557232484,0.0,1.0
2014-11-25,37.62,38.34,37.3501,37.9,226957,18.4065860815696,18.7588652410255,18.2745303244347,18.5435835324691,463862.35351645,0.0,1.0
2014-11-26,37.44,37.64,37.07,37.53,113795,18.3185162917056,18.4163716137767,18.1374839458742,18.3625511866376,232578.05010819,0.0,1.0
2014-11-28,37.62,38.26,37.5,37.61,123483,18.4065860815696,18.7197231121971,18.347872888327,18.4016933154661,252378.710501424,0.0,1.0
2014-12-01,35.61,37.35,35.41,37.35,256404,17.4231400947553,18.2744813967737,17.3252847726842,18.2744813967737,524047.122983788,0.0,1.0
2014-12-02,36.81,36.9,35.58,35.8,235497,18.0102720271818,18.0543069221137,17.4084617964446,17.5161026507228,481316.692880427,0.0,1.0
2014-12-03,37.51,37.74,36.52,36.83,234729,18.3527656544305,18.4652992748123,17.8683818101787,18.0200575593889,479747.02863786,0.0,1.0
2014-12-04,36.61,37.79,36.31,37.54,146009,17.9124167051107,18.48976310533,17.7656337220041,18.3674439527412,298418.107282803,0.0,1.0
2014-12-05,36.66,37.21,36.51,36.62,168564,17.9368805356284,18.2059826713239,17.8634890440751,17.9173094712142,344516.77524001,0.0,1.0
2014-12-08,36.05,36.84,35.8,36.62,155298,17.6384218033117,18.0249503254924,17.5161026507228,17.9173094712142,317403.278050016,0.0,1.0
2014-12-09,35.78,35.8899,35.11,35.56,331642,17.5063171185157,17.5600886179938,17.1785017895776,17.3986762642375,677821.079080629,0.0,1.0
2014-12-10,35.54,36.03,35.46,35.77,236614,17.3888907320304,17.6286362711046,17.349748603202,17.5014243524122,483599.65506656,0.0,1.0
2014-12-11,36.09,36.55,35.708,35.77,221837,17.6579928677259,17.8830601084893,17.4710892025701,17.5014243524122,453397.925232658,0.0,1.0
2014-12-12,35.82,36.24,35.67,35.73,225281,17.5258881829299,17.7313843592792,17.4524966913766,17.4818532879979,460436.888320428,0.0,1.0
2014-12-15,35.22,36.28,35.15,35.9,279095,17.2323222167167,17.7509554236934,17.1980728539918,17.5650303117583,570423.752317282,0.0,1.0
2014-12-16,34.95,35.67,34.87,35.16,209199,17.1002175319207,17.4524966913766,17.0610754030923,17.2029656200954,427567.955574351,0.0,1.0
2014-12-17,35.77,35.78,34.19,34.88,209403,17.5014243524122,17.5063171185157,16.7283673080506,17.0659681691959,427984.897638781,0.0,1.0
2014-12-18,36.85,36.87,35.85,36.36,181997,18.029843091596,18.0396286238031,17.5405664812406,17.7900975525218,371971.592649414,0.0,1.0
2014-12-19,37.49,37.56,36.5,36.76,481211,18.3429801222234,18.3772294849483,17.8585962779716,17.985808196664,983515.234154506,0.0,1.0
2014-12-22,37.91,37.97,37.22,37.48,171315,18.5484762985727,18.577832895194,18.2108754374275,18.3380873561199,350139.361608897,0.0,1.0
2014-12-23,37.65,38.05,37.33,37.91,126635,18.4212643798803,18.6169750240224,18.2646958645666,18.5484762985727,258820.874163632,0.0,1.0
2014-12-24,37.58,37.98,37.37,37.84,73629,18.3870150171554,18.5827256612976,18.2842669289808,18.5142269358478,150485.427755313,0.0,1.0
2014-12-26,37.97,38.13,37.56,37.79,87802,18.577832895194,18.6561171528509,18.3772294849483,18.48976310533,179452.682065111,0.0,1.0
2014-12-29,38.01,38.25,37.7,37.93,95941,18.5974039596082,18.7148303460935,18.445728210398,18.5582618307798,196087.444135769,0.0,1.0
2014-12-30,37.92,38.4,37.56,37.89,211318,18.5533690646762,18.7882218376468,18.3772294849483,18.5386907663656,431898.839076958,0.0,1.0
2014-12-31,38.08,38.86,37.84,38.06,174129,18.6316533223331,19.0132890784103,18.5142269358478,18.621867790126,355890.709497684,0.0,1.0
2015-01-02,37.31,38.44,36.45,38.44,219760,18.2549103323594,18.807792902061,17.8341324474538,18.807792902061,449152.882743318,0.0,1.0
2015-01-05,36.69,37.26,36.22,37.26,235460,17.9515588339391,18.2304465018417,17.7215988270721,18.2304465018417,481241.071035408,0.0,1.0
2015-01-06,36.04,36.92,35.86,36.83,220669,17.6335290372081,18.0640924543208,17.5454592473441,18.0200575593889,451010.727530419,0.0,1.0
2015-01-07,35.66,36.23,35.18,36.15,403719,17.4476039252731,17.7264915931756,17.2127511523025,17.6873494643472,825134.477012416,0.0,1.0
2015-01-08,36.13,36.555,35.324,36.03,337284,17.6775639321401,17.8855064915411,17.2832069841936,17.6286362711046,689352.38852929,0.0,1.0
2015-01-09,35.6,36.13,35.58,36.05,175406,17.4182473286517,17.6775639321401,17.4084617964446,17.6384218033117,358500.685067685,0.0,1.0
2015-01-12,34.7,34.89,34.06,34.11,512770,16.9778983793319,17.0708609352994,16.6647613487044,16.6892251792222,1048016.58028891,0.0,1.0
2015-01-13,34.84,35.918,34.53,35.03,251679,17.0463971047816,17.5738372907447,16.8947213555715,17.1393596607492,514390.008991425,0.0,1.0
2015-01-14,34.61,35.814,34.37,34.5,208562,16.9338634843999,17.5229525232678,16.8164370979146,16.8800430572608,426266.033539823,0.0,1.0
2015-01-15,34.01,35.092,33.9,34.65,258853,16.6402975181867,17.1696948105912,16.5864770910476,16.9534345488141,529052.471590624,0.0,1.0
2015-01-16,33.94,34.796,33.6201,33.87,267020,16.6060481554618,17.024868933926,16.4495285678091,16.5717987927369,545744.46100346,0.0,1.0
2015-01-20,33.67,34.558,33.44,34.01,277613,16.4739434706658,16.9084211006614,16.3614098502841,16.6402975181867,567394.790849202,0.0,1.0
2015-01-21,34.17,34.21,33.59,33.61,314905,16.7185817758435,16.7381528402577,16.4348013418374,16.4445868740445,643613.435294341,0.0,1.0
2015-01-22,34.77,34.87,34.055,34.46,238958,17.0121477420568,17.0610754030923,16.6623149656527,16.8604719928466,488390.401140231,0.0,1.0
2015-01-23,34.95,35.19,34.32,34.67,179680,17.1002175319207,17.217643918406,16.7919732673968,16.9632200810212,367236.030084271,0.0,1.0
2015-01-26,34.99,35.22,34.42,34.9,125347,17.1197885963349,17.2323222167167,16.8409009284324,17.075753701403,256188.416423492,0.0,1.0
2015-01-27,34.78,34.997,34.29,34.54,136069,17.0170405081603,17.1232135326074,16.7772949690862,16.899614121675,278102.400809976,0.0,1.0
2015-01-28,33.86,35.326,33.75,35.1,174970,16.5669060266334,17.2841855374144,16.5130855994943,17.173609023474,357609.573596641,0.0,1.0
2015-01-29,34.04,34.3,33.49,33.76,173517,16.6549758164973,16.7821877351897,16.3858736808019,16.5179783655978,354639.883304388,0.0,1.0
2015-01-30,33.4,34.22,33.37,33.74,301897,16.3418387858699,16.7430456063613,16.3271604875592,16.5081928333907,617027.247185834,0.0,1.0
2015-02-02,33.59,33.83,33.282,33.53,300643,16.4348013418374,16.5522277283227,16.2841041458479,16.4054447452161,614464.279789766,0.0,1.0
2015-02-03,34.28,34.46,33.1723,33.57,371716,16.7724022029826,16.8604719928466,16.230430501692,16.4250158096303,759725.668737782,0.0,1.0
2015-02-04,33.92,34.28,33.75,34.04,426572,16.5962626232547,16.7724022029826,16.5130855994943,16.6549758164973,871842.207397078,0.0,1.0
2015-02-05,36.7,37.22,34.59,34.95,1269460,17.9564516000427,18.2108754374275,16.9240779521928,17.1002175319207,2594565.06428526,0.0,1.0
2015-02-06,37.57,37.7,36.49,36.61,787986,18.3821222510518,18.445728210398,17.853703511868,17.9124167051107,1610512.30188103,0.0,1.0
2015-02-09,38.27,38.4,37.09,37.35,460394,18.7246158783006,18.7882218376468,18.1472694780813,18.2744813967737,940968.749079572,0.0,1.0
2015-02-10,38.24,38.42,37.73,38.4,280719,18.70993757999,18.7980073698539,18.4604065087087,18.7882218376468,573742.938163546,0.0,1.0
2015-02-11,38.83,39.35,37.92,38.14,334028,18.9986107800996,19.2530346174844,18.5533690646762,18.6610099189544,682697.666167568,0.0,1.0
2015-02-12,39.45,39.71,38.73,39.06,498135,19.30196227852,19.4291741972124,18.9496831190641,19.1111444004814,1018105.07483319,0.0,1.0
2015-02-13,39.46,39.91,39.11,39.43,261686,19.3068550446235,19.5270295192834,19.1356082309991,19.2921767463129,534842.652318746,0.0,1.0
2015-02-17,38.94,39.63,38.64,39.47,294596,19.0524312072387,19.3900320683839,18.9056482241321,19.3117478107271,602105.217713188,0.0,1.0
2015-02-18,38.4,39.12,38.17,38.73,263050,18.7882218376468,19.1405009971027,18.6756882172651,18.9496831190641,537630.441416225,0.0,1.0
2015-02-19,38.69,38.89,38.17,38.28,192644,18.9301120546499,19.027967376721,18.6756882172651,18.7295086444042,393732.28951221,0.0,1.0
2015-02-20,38.77,38.98,38.23,38.76,229462,18.9692541834783,19.0720022716529,18.7050448138864,18.9643614173748,468982.15680764,0.0,1.0
2015-02-23,38.85,38.85,38.38,38.76,153638,19.0083963123067,19.0083963123067,18.7784363054397,18.9643614173748,314010.514192382,0.0,1.0
2015-02-24,39.53,39.67,38.71,38.96,274337,19.3411044073484,19.4096031327982,18.939897586857,19.0622167394458,560699.191814494,0.0,1.0
2015-02-25,39.88,40.0,39.32,39.45,204818,19.5123512209728,19.5710644142154,19.2383563191738,19.30196227852,418613.920357301,0.0,1.0
2015-02-26,40.1,40.29,39.65,39.87,363128,19.619992075251,19.7129546312185,19.399817600591,19.5074584548692,742173.22535864,0.0,1.0
2015-02-27,40.37,40.78,39.76,39.97,306724,19.7520967600469,19.9527001702926,19.4536380277301,19.5563861159048,626892.832210417,0.0,1.0
2015-03-02,40.15,40.95,39.92,40.45,342022,19.6444559057687,20.0358771940531,19.531922285387,19.7912388888754,699036.072359096,0.0,1.0
2015-03-03,39.91,40.17,39.44,40.17,236368,19.5270295192834,19.6542414379758,19.2970695124164,19.6542414379758,483096.871988863,0.0,1.0
2015-03-04,39.65,39.84,39.26,39.7,201872,19.399817600591,19.4927801565586,19.2089997225524,19.4242814311088,412592.786426825,0.0,1.0
2015-03-05,39.55,39.8595,39.35,39.63,251477,19.3508899395555,19.5023210504605,19.2530346174844,19.3900320683839,513977.15459429,0.0,1.0
2015-03-06,39.79,39.85,39.26,39.28,286562,19.4683163260408,19.4976729226621,19.2089997225524,19.2187852547596,585685.058175693,0.0,1.0
2015-03-09,40.02,40.12,39.51,39.99,259186,19.5808499464225,19.6297776074581,19.3313188751413,19.5661716481119,529733.068195802,0.0,1.0
2015-03-10,39.43,40.03,39.39,39.68,243241,19.2921767463129,19.5857427125261,19.2726056818986,19.4144958989017,497144.14065966,0.0,1.0
2015-03-11,40.21,40.29,39.51,39.51,201597,19.6738125023901,19.7129546312185,19.3313188751413,19.3313188751413,412030.732173299,0.0,1.0
2015-03-12,40.63,40.69,40.07,40.48,159425,19.8793086787393,19.9086652753606,19.6053137769403,19.805917187186,325838.179520174,0.0,1.0
2015-03-13,39.97,40.53,39.61,40.53,247835,19.5563861159048,19.8303810177038,19.3802465361768,19.8303810177038,506533.512443983,0.0,1.0
2015-03-16,40.14,40.55,39.94,40.27,321716,19.6395631396652,19.8401665499109,19.5417078175941,19.7031690990114,657533.986278889,0.0,1.0
2015-03-17,39.92,40.37,39.7501,39.95,213182,19.531922285387,19.7520967600469,19.4487941892876,19.5466005836977,435708.544999025,0.0,1.0
2015-03-18,39.89,40.055,39.47,39.68,227576,19.5172439870763,19.597974627785,19.3117478107271,19.4144958989017,465127.486545291,0.0,1.0
2015-03-19,39.74,40.06,39.62,39.76,107764,19.443852495523,19.6004210108368,19.3851393022804,19.4536380277301,220251.689369998,0.0,1.0
2015-03-20,41.32,41.46,39.86,40.04,620200,20.2169095398845,20.2854082653343,19.5025656887657,19.5906354786296,1267585.62922008,0.0,1.0
2015-03-23,40.67,41.34,40.65,41.34,174037,19.8988797431535,20.2266950720917,19.8890942109464,20.2266950720917,355702.67680196,0.0,1.0
2015-03-24,40.31,40.6,40.16,40.6,227583,19.7227401634256,19.8646303804287,19.6493486718723,19.8646303804287,465141.793380835,0.0,1.0
2015-03-25,39.23,40.64,39.19,40.38,176532,19.1943214242418,19.8842014448429,19.1747503598276,19.7569895261505,360802.041756658,0.0,1.0
2015-03-26,38.95,39.09,38.61,39.01,144956,19.0573239733423,19.125822698792,18.8909699258214,19.0866805699636,296265.950450219,0.0,1.0
2015-03-27,38.53,39.07,38.51,38.85,240980,18.851827796993,19.1160371665849,18.8420422647859,19.0083963123067,492523.03277887,0.0,1.0
2015-03-30,38.77,39.01,38.63,38.63,149163,18.9692541834783,19.0866805699636,18.9007554580286,18.9007554580286,304864.358612311,0.0,1.0
2015-03-31,39.29,39.33,38.23,38.53,164565,19.2236780208631,19.2432490852773,18.7050448138864,18.851827796993,336343.484476947,0.0,1.0
2015-04-01,38.53,39.44,38.03,39.04,256307,18.851827796993,19.2970695124164,18.6071894918153,19.1013588682743,523848.871119819,0.0,1.0
2015-04-02,37.02,38.54,36.82,38.46,236421,18.1130201153564,18.8567205630966,18.0151647932853,18.8175784342681,483205.195172268,0.0,1.0
2015-04-06,36.93,37.18,36.84,36.94,200550,18.0689852204244,18.1913043730132,18.0249503254924,18.073877986528,409890.838342611,0.0,1.0
2015-04-07,36.64,37.538,36.46,37.06,260767,17.9270950034213,18.3664653995205,17.8390252135574,18.1325911797706,532964.369195152,0.0,1.0
2015-04-08,36.69,37.24,36.28,36.74,273720,17.9515588339391,18.2206609696346,17.7509554236934,17.9760226644569,559438.146452952,0.0,1.0
2015-04-09,36.83,37.11,36.6,36.77,100865,18.0200575593889,18.1570550102884,17.9075239390071,17.9907009627675,206151.28102432,0.0,1.0
2015-04-10,36.95,37.502,36.59,36.78,140677,18.0787707526315,18.3488514415477,17.9026311729036,17.9955937288711,287520.386265388,0.0,1.0
2015-04-13,36.59,36.98,36.39,36.91,103195,17.9026311729036,18.0934490509422,17.8047758508325,18.0591996882173,210913.413426904,0.0,1.0
2015-04-14,37.22,37.33,36.57,36.62,172689,18.2108754374275,18.2646958645666,17.8928456406965,17.9173094712142,352947.589042867,0.0,1.0
2015-04-15,37.36,37.49,36.7,37.49,208870,18.2793741628772,18.3429801222234,17.9564516000427,18.3429801222234,426895.53430377,0.0,1.0
2015-04-16,37.32,37.65,36.93,37.29,175797,18.259803098463,18.4212643798803,18.0689852204244,18.2451248001523,359299.824024512,0.0,1.0
2015-04-17,37.28,37.63,36.97,37.32,258348,18.2402320340488,18.4114788476732,18.0885562848386,18.259803098463,528020.33559779,0.0,1.0
2015-04-20,37.91,38.14,37.52,37.52,268253,18.5484762985727,18.6610099189544,18.3576584205341,18.3576584205341,548264.507892895,0.0,1.0
2015-04-21,37.8,38.11,37.52,38.02,199034,18.4946558714336,18.6463316206438,18.3576584205341,18.6022967257118,406792.386530457,0.0,1.0
2015-04-22,37.84,38.11,37.02,37.79,215167,18.5142269358478,18.6463316206438,18.1130201153564,18.48976310533,439765.554792643,0.0,1.0
2015-04-23,37.69,37.87,37.4201,37.8,185564,18.4408354442945,18.5289052341585,18.3087796871596,18.4946558714336,379261.947276032,0.0,1.0
2015-04-24,40.91,41.97,38.0,38.14,1262567,20.0163061296388,20.5349393366155,18.5925111935047,18.6610099189544,2580476.91894149,0.0,1.0
2015-04-27,40.06,41.37,39.16,40.84,585737,19.6004210108368,20.2413733704023,19.1600720615169,19.982056766914,1197148.99016846,0.0,1.0
2015-04-28,40.74,41.13,39.98,40.22,364148,19.9331291058784,20.123946983917,19.5612788820083,19.6787052684936,744257.935680804,0.0,1.0
2015-04-29,39.94,40.71,39.81,40.71,225573,19.5417078175941,19.9184508075678,19.4781018582479,19.9184508075678,461033.687745987,0.0,1.0
2015-04-30,39.9,39.98,39.25,39.63,403444,19.5221367531799,19.5612788820083,19.2041069564489,19.3900320683839,824572.422758894,0.0,1.0
2015-05-01,40.11,40.2,39.41,39.88,280629,19.6248848413545,19.6689197362865,19.2823912141058,19.5123512209728,573558.993135122,0.0,1.0
2015-05-04,40.31,40.61,40.03,40.22,277804,19.7227401634256,19.8695231465322,19.5857427125261,19.6787052684936,567785.163076194,0.0,1.0
2015-05-05,40.74,41.13,40.14,40.31,389590,19.9331291058784,20.123946983917,19.6395631396652,19.7227401634256,796257.151383186,0.0,1.0
2015-05-06,41.05,41.22,40.66,40.97,243760,20.0848048550886,20.167981878849,19.89398697705,20.0456627262602,498204.890323584,0.0,1.0
2015-05-07,41.15,41.65,40.74,40.97,208001,20.1337325161241,20.3783708213018,19.9331291058784,20.0456627262602,425119.442862635,0.0,1.0
2015-05-08,41.35,41.8,41.15,41.5,271875,20.2315878381952,20.4517623128551,20.1337325161241,20.3049793297485,555667.273370219,0.0,1.0
2015-05-11,41.46,41.58,41.08,41.26,161962,20.2854082653343,20.3441214585769,20.0994831533992,20.1875529432632,331023.385488137,0.0,1.0
2015-05-12,41.09,41.35,40.68,41.29,195430,20.1043759195028,20.2315878381952,19.9037725092571,20.2022312415739,399426.41005882,0.0,1.0
2015-05-13,41.51,41.55,40.87,41.09,293310,20.3098720958521,20.3294431602663,19.9967350652246,20.1043759195028,599476.847640344,0.0,1.0
2015-05-14,42.53,42.7,41.52,41.68,463219,20.8089342384146,20.892111262175,20.3147648619556,20.3930491196125,946742.579138496,0.0,1.0
2015-05-15,42.53,42.67,42.18,42.4,321973,20.8089342384146,20.8774329638643,20.6376874247902,20.7453282790684,658059.251526727,0.0,1.0
2015-05-18,43.34,43.57,42.24,42.6,457600,21.2052482928024,21.3177819131842,20.6670440214115,20.8431836011394,935258.277863769,0.0,1.0
2015-05-19,43.86,43.93,43.37,43.38,427982,21.4596721301872,21.4939214929121,21.2199265911131,21.2248193572166,874724.01284242,0.0,1.0
2015-05-20,43.5,43.89,43.19,43.79,491077,21.2835325504593,21.4743504284979,21.1318568012491,21.4254227674623,1003679.69693729,0.0,1.0
2015-05-21,43.09,43.35,42.8,43.35,617444,21.0829291402136,21.210141058906,20.9410389232105,21.210141058906,1261952.82368295,0.0,1.0
2015-05-22,42.13,43.6,42.03,43.0,393756,20.6132235942724,21.3324602114948,20.5642959332369,21.0388942452816,804771.76236566,0.0,1.0
2015-05-26,42.04,42.33,41.33,42.16,321128,20.5691886993404,20.7110789163435,20.2218023059881,20.6279018925831,656332.212093174,0.0,1.0
2015-05-27,43.0,43.11,41.65,42.18,425839,21.0388942452816,21.0927146724207,20.3783708213018,20.6376874247902,870344.077332231,0.0,1.0
2015-05-28,42.92,42.97,42.41,42.86,398261,20.9997521164532,21.0242159469709,20.7502210451719,20.9703955198318,813979.232955204,0.0,1.0
2015-05-29,42.42,43.18,42.17,42.98,378620,20.7551138112755,21.1269640351456,20.6327946586866,21.0291087130745,773836.296251703,0.0,1.0
2015-06-01,43.07,43.205,42.28,42.53,288353,21.0731436080065,21.1391959504044,20.6866150858257,20.8089342384146,589345.56424137,0.0,1.0
2015-06-02,42.71,43.22,42.47,42.91,242304,20.8970040282785,21.1465350995598,20.7795776417932,20.9948593503496,495229.068530382,0.0,1.0
2015-06-03,43.0,43.44,42.54,42.92,358916,21.0388942452816,21.254175953838,20.8138270045181,20.9997521164532,733564.598028304,0.0,1.0
2015-06-04,42.79,43.08,42.54,42.9,180777,20.936146157107,21.07803637411,20.8138270045181,20.9899665842461,369478.115597417,0.0,1.0
2015-06-05,43.55,43.61,42.61,42.88,103368,21.3079963809771,21.3373529775984,20.848076367243,20.9801810520389,211266.996648212,0.0,1.0
2015-06-08,43.1,43.53,42.96,43.53,186233,21.0878219063171,21.2982108487699,21.0193231808674,21.2982108487699,380629.271987332,0.0,1.0
2015-06-09,43.15,43.49,42.69,43.05,166719,21.1122857368349,21.2786397843557,20.8872184960714,21.0633580757994,340745.902157276,0.0,1.0
2015-06-10,43.58,43.99,43.17,43.37,158782,21.3226746792877,21.5232780895334,21.122071269042,21.2199265911131,324523.994483752,0.0,1.0
2015-06-11,43.7,43.93,43.575,43.7,150874,21.3813878725304,21.4939214929121,21.3202282962359,21.3813878725304,308361.357986053,0.0,1.0
2015-06-12,43.39,43.75,43.36,43.66,152954,21.2297121233202,21.4058517030481,21.2150338250095,21.3618168081161,312612.531976343,0.0,1.0
2015-06-15,42.92,43.27,42.55,43.03,215569,20.9997521164532,21.1709989300775,20.8187197706217,21.0535725435923,440587.175919612,0.0,1.0
2015-06-16,42.81,43.45,42.67,43.01,223871,20.9459316893141,21.2590687199415,20.8774329638643,21.0437870113851,457555.082875086,0.0,1.0
2015-06-17,42.69,43.04,42.22,42.81,201157,20.8872184960714,21.0584653096958,20.6572584892044,20.9459316893141,411131.445367662,0.0,1.0
2015-06-18,43.22,43.54,42.72,42.8,314123,21.1465350995598,21.3031036148735,20.9018967943821,20.9410389232105,642015.157380682,0.0,1.0
2015-06-19,43.11,43.34,42.83,43.23,246013,21.0927146724207,21.2052482928024,20.9557172215212,21.1514278656633,502809.647535181,0.0,1.0
2015-06-22,43.44,43.75,43.16,43.39,206083,21.254175953838,21.4058517030481,21.1171785029385,21.2297121233202,421199.369923511,0.0,1.0
2015-06-23,43.06,43.38,42.835,43.32,216672,21.0682508419029,21.2248193572166,20.958163604573,21.1954627605953,442841.524434656,0.0,1.0
2015-06-24,41.39,43.19,41.24,43.08,332306,20.2511589026094,21.1318568012491,20.1777674110561,21.07803637411,679178.184623684,0.0,1.0
2015-06-25,41.37,41.85,40.82,41.42,320890,20.2413733704023,20.4762261433729,19.9722712347068,20.2658372009201,655845.779684669,0.0,1.0
2015-06-26,41.12,41.5,40.78,41.45,636752,20.1190542178135,20.3049793297485,19.9527001702926,20.2805154992307,1301415.16378127,0.0,1.0
2015-06-29,40.13,41.335,40.08,40.89,229160,19.6346703735616,20.2242486890399,19.6102065430439,20.0065205974317,468364.919045589,0.0,1.0
2015-06-30,40.34,40.68,39.82,40.33,269816,19.7374184617363,19.9037725092571,19.4829946243515,19.7325256956327,551459.01988656,0.0,1.0
2015-07-01,40.85,40.97,40.31,40.62,323934,19.9869495330175,20.0456627262602,19.7227401634256,19.8744159126358,662067.209312767,0.0,1.0
2015-07-02,40.46,40.96,40.3,40.96,223957,19.7961316549789,20.0407699601566,19.717847397322,20.0407699601566,457730.852568916,0.0,1.0
2015-07-06,39.49,40.26,39.23,40.06,252570,19.3215333429342,19.6982763329078,19.1943214242418,19.6004210108368,516211.06477284,0.0,1.0
2015-07-07,39.17,39.58,38.86,39.58,364676,19.1649648276205,19.3655682378662,19.0132890784103,19.3655682378662,745337.079847567,0.0,1.0
2015-07-08,38.24,39.26,38.01,38.77,422518,18.70993757999,19.2089997225524,18.5974039596082,18.9692541834783,863556.50578331,0.0,1.0
2015-07-09,38.54,39.09,38.47,38.64,445892,18.8567205630966,19.125822698792,18.8224712003717,18.9056482241321,911329.073499193,0.0,1.0
2015-07-10,40.36,40.48,38.76,38.76,284089,19.7472039939434,19.805917187186,18.9643614173748,18.9643614173748,580630.657561275,0.0,1.0
2015-07-13,41.75,41.78,40.57,40.65,312013,20.4272984823374,20.441976780648,19.849952082118,19.8890942109464,637702.668380916,0.0,1.0
2015-07-14,41.49,41.99,41.29,41.66,199736,20.300086563645,20.5447248688227,20.2022312415739,20.3832635874054,408227.157752179,0.0,1.0
2015-07-15,40.17,41.65,39.98,41.49,311598,19.6542414379758,20.3783708213018,19.5612788820083,20.300086563645,636854.47741651,0.0,1.0
2015-07-16,40.01,40.4,39.94,40.25,229921,19.575957180319,19.7667750583576,19.5417078175941,19.6933835668043,469920.276452612,0.0,1.0
2015-07-17,39.79,40.29,39.31,39.69,291748,19.4683163260408,19.7129546312185,19.2334635530702,19.4193886650053,596284.379480329,0.0,1.0
2015-07-20,39.01,39.93,38.96,39.93,427949,19.0866805699636,19.5368150514906,19.0622167394458,19.5368150514906,874656.566331997,0.0,1.0
2015-07-21,39.75,39.935,39.06,39.1,280813,19.4487452616266,19.5392614345423,19.1111444004814,19.1307154648956,573935.058526569,0.0,1.0
2015-07-22,42.28,44.0,42.04,44.0,1502464,20.6866150858257,21.528170855637,20.5691886993404,21.528170855637,3070786.4798783,0.0,1.0
2015-07-23,41.89,42.86,41.73,42.28,476990,20.4957972077871,20.9703955198318,20.4175129501302,20.6866150858257,974888.212321326,0.0,1.0
2015-07-24,41.7,42.13,41.6,41.79,410419,20.4028346518196,20.6132235942724,20.3539069907841,20.4468695467516,838828.162461909,0.0,1.0
2015-07-27,41.04,41.67,40.85,41.66,275475,20.079912088985,20.3881563535089,19.9869495330175,20.3832635874054,563025.074507259,0.0,1.0
2015-07-28,41.92,42.25,40.86,41.3,266629,20.5104755060978,20.6719367875151,19.9918422991211,20.2071240076774,544945.322046631,0.0,1.0
2015-07-29,42.62,43.31,41.81,42.0,413383,20.8529691333465,21.1905699944918,20.4566550789587,20.5496176349262,844886.085398074,0.0,1.0
2015-07-30,42.23,42.7563,41.94,42.49,207330,20.6621512553079,20.919657535338,20.5202610383049,20.7893631740003,423748.030484037,0.0,1.0
2015-07-31,42.13,42.74,42.11,42.45,193753,20.6132235942724,20.9116823265892,20.6034380620653,20.7697921095861,395998.901029149,0.0,1.0
2015-08-03,41.99,42.54,41.54,42.1,192493,20.5447248688227,20.8138270045181,20.3245503941627,20.5985452959617,393423.670631184,0.0,1.0
2015-08-04,42.48,42.94,42.0,42.06,316539,20.7844704078968,21.0095376486603,20.5496176349262,20.5789742315475,646953.059477096,0.0,1.0
2015-08-05,42.04,43.06,41.89,42.67,297843,20.5691886993404,21.0682508419029,20.4957972077871,20.8774329638643,608741.545572068,0.0,1.0
2015-08-06,40.92,41.51,39.54,41.51,631088,20.0211988957424,20.3098720958521,19.345997173452,20.3098720958521,1289838.88999233,0.0,1.0
2015-08-07,39.84,40.83,39.75,40.8,168183,19.4927801565586,19.9771640008104,19.4487452616266,19.9624857024997,343738.074619672,0.0,1.0
2015-08-10,40.88,41.47,39.93,39.93,302655,20.0016278313282,20.2903010314378,19.5368150514906,19.5368150514906,618576.473091911,0.0,1.0
2015-08-11,41.22,41.57,39.26,40.14,363780,20.167981878849,20.3392286924734,19.2089997225524,19.6395631396652,743505.804897905,0.0,1.0
2015-08-12,40.3,41.12,39.68,40.95,285512,19.717847397322,20.1190542178135,19.4144958989017,20.0358771940531,583539.032844058,0.0,1.0
2015-08-13,40.85,41.09,40.16,40.16,289377,19.9869495330175,20.1043759195028,19.6493486718723,19.6493486718723,591438.449898129,0.0,1.0
2015-08-14,42.07,42.27,40.58,40.76,330739,20.5838669976511,20.6817223197222,19.8548448482216,19.9429146380855,675975.497295421,0.0,1.0
2015-08-17,41.29,42.14,41.17,42.0,168912,20.2022312415739,20.618116360376,20.1435180483312,20.5496176349262,345228.029349923,0.0,1.0
2015-08-18,41.29,41.77,41.152,41.2,117409,20.2022312415739,20.4370840145445,20.1347110693448,20.1581963466419,239964.464916318,0.0,1.0
2015-08-19,40.77,41.16,40.75,41.16,152912,19.9478074041891,20.1386252822277,19.938021871982,20.1386252822277,312526.690963078,0.0,1.0
2015-08-20,39.66,40.66,39.63,40.64,248524,19.4047103666946,19.89398697705,19.3900320683839,19.8842014448429,507941.713828267,0.0,1.0
2015-08-21,39.18,39.67,38.89,38.96,272901,19.169857593724,19.4096031327982,19.027967376721,19.0622167394458,557764.246694275,0.0,1.0
2015-08-24,37.84,39.3,36.77,37.62,271606,18.5142269358478,19.2285707869667,17.9907009627675,18.4065860815696,555117.48211859,0.0,1.0
2015-08-25,36.6,38.92,36.53,38.92,212009,17.9075239390071,19.0426456750316,17.8732745762822,19.0426456750316,433311.12812854,0.0,1.0
2015-08-26,37.71,37.79,36.605,37.46,191402,18.4506209765016,18.48976310533,17.9099703220589,18.3283018239128,391193.848119932,0.0,1.0
2015-08-27,37.74,38.36,37.1,37.93,340787,18.4652992748123,18.7686507732326,18.1521622441848,18.5582618307798,696511.937802359,0.0,1.0
2015-08-28,37.06,38.5,36.77,37.43,558893,18.1325911797706,18.8371494986824,17.9907009627675,18.3136235256021,1142284.31968994,0.0,1.0
2015-08-31,37.69,38.56,36.79,37.02,256666,18.4408354442945,18.8665060953037,18.0004864949746,18.1130201153564,524582.607399873,0.0,1.0
2015-09-01,36.69,37.36,36.59,37.02,200745,17.9515588339391,18.2793741628772,17.9026311729036,18.1130201153564,410289.385904201,0.0,1.0
2015-09-02,37.69,37.69,36.96,37.3,145361,18.4408354442945,18.4408354442945,18.0836635187351,18.2500175662559,297093.703078136,0.0,1.0
2015-09-03,38.49,38.58,37.74,37.74,321668,18.8322567325788,18.8762916275108,18.4652992748123,18.4652992748123,657435.882263729,0.0,1.0
2015-09-04,37.71,38.38,37.7,37.92,284672,18.4506209765016,18.7784363054397,18.445728210398,18.5533690646762,581822.212578747,0.0,1.0
2015-09-08,38.44,38.67,37.08,38.37,347583,18.807792902061,18.9203265224428,18.1423767119777,18.7735435393362,710401.831282174,0.0,1.0
2015-09-09,37.97,38.79,37.9,38.74,316549,18.577832895194,18.9790397156854,18.5435835324691,18.9545758851676,646973.497813588,0.0,1.0
2015-09-10,38.32,38.59,37.98,38.02,271791,18.7490797088184,18.8811843936143,18.5827256612976,18.6022967257118,555495.591343687,0.0,1.0
2015-09-11,38.08,38.54,37.94,38.06,218255,18.6316533223331,18.8567205630966,18.5631545968833,18.621867790126,446076.913101304,0.0,1.0
2015-09-14,37.91,38.37,37.74,38.18,163955,18.5484762985727,18.7735435393362,18.4652992748123,18.6805809833686,335096.745950948,0.0,1.0
2015-09-15,38.71,38.81,37.96,38.0,162023,18.939897586857,18.9888252478925,18.5729401290904,18.5925111935047,331148.059340737,0.0,1.0
2015-09-16,39.01,39.09,38.56,38.71,129003,19.0866805699636,19.125822698792,18.8665060953037,18.939897586857,263660.672244886,0.0,1.0
2015-09-17,39.36,39.76,38.63,38.9,196772,19.257927383588,19.4536380277301,18.9007554580286,19.0328601428245,402169.234816017,0.0,1.0
2015-09-18,38.94,39.29,38.53,38.78,548871,19.0524312072387,19.2236780208631,18.851827796993,18.9741469495819,1121801.01885788,0.0,1.0
2015-09-21,39.03,39.73,38.9,39.24,140119,19.0964661021707,19.4389597294195,19.0328601428245,19.1992141903453,286379.927089146,0.0,1.0
2015-09-22,38.02,38.84,37.69,38.52,190307,18.6022967257118,19.0035035462032,18.4408354442945,18.8469350308895,388955.850274082,0.0,1.0
2015-09-23,37.49,38.03,37.24,38.03,151559,18.3429801222234,18.6071894918153,18.2206609696346,18.6071894918153,309761.384035741,0.0,1.0
2015-09-24,36.86,37.3,36.59,37.3,240574,18.0347358576995,18.2500175662559,17.9026311729036,18.2500175662559,491693.236317304,0.0,1.0
2015-09-25,36.76,37.05,36.18,37.05,408471,17.985808196664,18.127698413667,17.7020277626579,18.127698413667,834846.77451331,0.0,1.0
2015-09-28,36.21,36.92,36.0301,36.61,192549,17.7167060609685,18.0640924543208,17.6286851987656,17.9124167051107,393538.125315539,0.0,1.0
2015-09-29,36.44,36.51,35.49,36.24,272761,17.8292396813503,17.8634890440751,17.3644269015126,17.7313843592792,557478.109983389,0.0,1.0
2015-09-30,36.41,37.15,36.38,36.91,203751,17.8145613830396,18.1766260747026,17.7998830847289,18.0591996882173,416433.149853629,0.0,1.0
2015-10-01,36.38,37.75,35.54,36.35,294819,17.7998830847289,18.4701920409158,17.3888907320304,17.7852047864183,602560.992616955,0.0,1.0
2015-10-02,36.98,37.03,35.93,36.04,208644,18.0934490509422,18.1179128814599,17.579708610069,17.6335290372081,426433.627899055,0.0,1.0
2015-10-05,38.45,38.51,37.16,37.16,170251,18.8126856681646,18.8420422647859,18.1815188408061,18.1815188408061,347964.722606172,0.0,1.0
2015-10-06,38.39,39.05,38.13,38.48,103938,18.7833290715433,19.1062516343778,18.6561171528509,18.8273639664752,212431.981828243,0.0,1.0
2015-10-07,38.69,38.91,38.32,38.52,172391,18.9301120546499,19.0377529089281,18.7490797088184,18.8469350308895,352338.526615412,0.0,1.0
2015-10-08,38.88,38.99,38.47,38.51,320448,19.0230746106174,19.0768950377565,18.8224712003717,18.8420422647859,654942.405211732,0.0,1.0
2015-10-09,40.24,40.28,39.24,39.38,279317,19.6884908007007,19.7080618651149,19.1992141903453,19.2677129157951,570877.4833874,0.0,1.0
2015-10-12,39.97,40.61,39.68,40.28,170610,19.5563861159048,19.8695231465322,19.4144958989017,19.7080618651149,348698.458886226,0.0,1.0
2015-10-13,38.49,39.82,38.48,39.59,386762,18.8322567325788,19.4829946243515,18.8273639664752,19.3704610039697,790477.18982331,0.0,1.0
2015-10-14,38.68,39.09,38.35,38.5,215393,18.9252192885463,19.125822698792,18.763758007129,18.8371494986824,440227.461197358,0.0,1.0
2015-10-15,39.47,39.6,38.68,38.79,163121,19.3117478107271,19.3753537700733,18.9252192885463,18.9790397156854,333392.188687534,0.0,1.0
2015-10-16,39.3,40.05,38.74,39.63,271474,19.2285707869667,19.5955282447332,18.9545758851676,19.3900320683839,554847.696076897,0.0,1.0
2015-10-19,39.3,39.69,39.04,39.12,244391,19.2285707869667,19.4193886650053,19.1013588682743,19.1405009971027,499494.549356214,0.0,1.0
2015-10-20,39.15,39.51,38.785,39.29,240173,19.1551792954134,19.3313188751413,18.9765933326336,19.2236780208631,490873.659023982,0.0,1.0
2015-10-21,38.86,39.46,38.74,39.24,121472,19.0132890784103,19.3068550446235,18.9545758851676,19.1992141903453,248268.561032927,0.0,1.0
2015-10-22,38.28,39.08,37.8,39.08,372127,18.7295086444042,19.1209299326885,18.4946558714336,19.1209299326885,760565.684367592,0.0,1.0
2015-10-23,39.0,39.16,38.26,38.49,268761,19.08178780386,19.1600720615169,18.7197231121971,18.8322567325788,549302.77538668,0.0,1.0
2015-10-26,39.23,39.43,38.94,39.0,181239,19.1943214242418,19.2921767463129,19.0524312072387,19.08178780386,370422.366743338,0.0,1.0
2015-10-27,37.18,38.88,37.055,38.88,387407,18.1913043730132,19.0230746106174,18.1301447967188,19.0230746106174,791795.462527032,0.0,1.0
2015-10-28,37.01,37.39,36.18,37.39,421435,18.1081273492528,18.2940524611879,17.7020277626579,18.2940524611879,861343.033941254,0.0,1.0
2015-10-29,40.42,41.42,38.65,40.0,1088818,19.7765605905647,20.2658372009201,18.9105409902357,19.5710644142154,2225362.86623049,0.0,1.0
2015-10-30,39.98,40.62,39.91,40.46,366303,19.5612788820083,19.8744159126358,19.5270295192834,19.7961316549789,748662.397194782,0.0,1.0
2015-11-02,39.87,40.24,39.52,39.89,528610,19.5074584548692,19.6884908007007,19.3362116412448,19.5172439870763,1080390.90529189,0.0,1.0
2015-11-03,39.51,40.26,39.32,39.66,215485,19.3313188751413,19.6982763329078,19.2383563191738,19.4047103666946,440415.493893081,0.0,1.0
2015-11-04,38.93,39.46,38.15,39.46,185508,19.0475384411352,19.3068550446235,18.665902685058,19.3068550446235,379147.492591678,0.0,1.0
2015-11-05,38.95,39.32,38.69,38.98,187864,19.0573239733423,19.2383563191738,18.9301120546499,19.0720022716529,383962.764669141,0.0,1.0
2015-11-06,39.2,39.67,38.57,38.95,368132,19.1796431259311,19.4096031327982,18.8713988614072,19.0573239733423,752400.568939128,0.0,1.0
2015-11-09,38.57,39.38,38.26,39.05,267457,18.8713988614072,19.2677129157951,18.7197231121971,19.1062516343778,546637.616308152,0.0,1.0
2015-11-10,38.95,39.18,38.56,38.56,229105,19.0573239733423,19.169857593724,18.8665060953037,18.8665060953037,468252.508194883,0.0,1.0
2015-11-11,38.59,39.14,38.47,39.14,157792,18.8811843936143,19.1502865293098,18.8224712003717,19.1502865293098,322500.599171066,0.0,1.0
2015-11-12,37.69,38.74,37.61,38.4,265936,18.4408354442945,18.9545758851676,18.4016933154661,18.7882218376468,543528.945327751,0.0,1.0
2015-11-13,37.74,37.99,37.51,37.51,259552,18.4652992748123,18.5876184274011,18.3527656544305,18.3527656544305,530481.111311399,0.0,1.0
2015-11-16,37.78,37.98,37.25,37.68,312053,18.4848703392265,18.5827256612976,18.2255537357381,18.4359426781909,637784.421726884,0.0,1.0
2015-11-17,37.85,38.11,37.53,37.95,265235,18.5191197019514,18.6463316206438,18.3625511866376,18.5680473629869,542096.217939676,0.0,1.0
2015-11-18,38.62,38.67,37.66,38.04,169244,18.895862691925,18.9203265224428,18.4261571459838,18.6120822579189,345906.58212145,0.0,1.0
2015-11-19,38.81,39.07,38.32,38.64,156185,18.9888252478925,19.1160371665849,18.7490797088184,18.9056482241321,319216.158496837,0.0,1.0
2015-11-20,38.9,39.39,38.86,38.96,137094,19.0328601428245,19.2726056818986,19.0132890784103,19.0622167394458,280197.330300383,0.0,1.0
2015-11-23,38.83,39.16,38.67,38.97,186184,18.9986107800996,19.1600720615169,18.9203265224428,19.0671095055494,380529.124138523,0.0,1.0
2015-11-24,38.89,39.02,38.21,38.6,126198,19.027967376721,19.0915733360672,18.6952592816793,18.8860771597179,257927.718858941,0.0,1.0
2015-11-25,38.79,38.94,38.54,38.88,104107,18.9790397156854,19.0524312072387,18.8567205630966,19.0230746106174,212777.389714955,0.0,1.0
2015-11-27,38.96,39.085,38.52,38.73,78553,19.0622167394458,19.1233763157403,18.8469350308895,18.9496831190641,160549.264643865,0.0,1.0
2015-11-30,38.53,39.19,38.47,39.0,151116,18.851827796993,19.1747503598276,18.8224712003717,19.08178780386,308855.965729155,0.0,1.0
2015-12-01,38.84,38.95,38.2,38.65,158621,19.0035035462032,19.0573239733423,18.6903665155757,18.9105409902357,324194.937266234,0.0,1.0
2015-12-02,38.41,38.8,38.28,38.75,280375,18.7931146037504,18.983932481789,18.7295086444042,18.9594686512712,573039.859388229,0.0,1.0
2015-12-03,37.01,38.69,36.7,38.6,254223,18.1081273492528,18.9301120546499,17.9564516000427,18.8860771597179,519589.521794932,0.0,1.0
2015-12-04,36.86,37.0,36.46,36.87,179035,18.0347358576995,18.1032345831493,17.8390252135574,18.0396286238031,365917.757380551,0.0,1.0
2015-12-07,35.65,36.88,35.52,36.85,217386,17.4427111591695,18.0445213899066,17.3791051998233,18.029843091596,444300.821660168,0.0,1.0
2015-12-08,35.11,35.856,34.94,35.41,212807,17.1785017895776,17.5435021409027,17.0953247658172,17.3252847726842,434942.107380583,0.0,1.0
2015-12-09,34.66,35.36,34.25,35.03,231351,16.9583273149177,17.3008209421664,16.757723904672,17.1393596607492,472842.958570936,0.0,1.0
2015-12-10,35.15,35.34,34.33,34.62,228458,17.1980728539918,17.2910354099593,16.7968660335004,16.9387562505035,466930.147823866,0.0,1.0
2015-12-11,34.67,35.0,34.22,34.9,234717,16.9632200810212,17.1246813624385,16.7430456063613,17.075753701403,479722.50263407,0.0,1.0
2015-12-14,34.48,34.77,34.18,34.67,322338,16.8702575250537,17.0121477420568,16.7234745419471,16.9632200810212,658805.250808679,0.0,1.0
2015-12-15,34.62,35.14,34.51,34.69,241283,16.9387562505035,17.1931800878883,16.8849358233644,16.9730056132283,493142.314374569,0.0,1.0
2015-12-16,34.55,34.74,34.21,34.74,372003,16.9045068877786,16.9974694437461,16.7381528402577,16.9974694437461,760312.248995094,0.0,1.0
2015-12-17,33.96,34.79,33.875,34.7,309563,16.6158336876689,17.0219332742639,16.5742451757887,16.9778983793319,632695.275940432,0.0,1.0
2015-12-18,31.7,32.72,30.7,32.72,1220006,15.5100685482657,16.0091306908282,15.0207919379103,16.0091306908282,2493489.31499883,0.0,1.0
2015-12-21,31.73,33.87,31.46,31.98,577905,15.5247468465764,16.5717987927369,15.3926421617804,15.6470659991652,1181141.6850281,0.0,1.0
2015-12-22,32.61,32.78,31.685,31.84,279497,15.9553102636891,16.0384872874495,15.5027293991104,15.5785672737155,571245.373444253,0.0,1.0
2015-12-23,33.44,33.46,32.59,32.74,380463,16.3614098502841,16.3711953824912,15.945524731482,16.0189162230353,777603.081667139,0.0,1.0
2015-12-24,33.34,33.55,33.15,33.42,95054,16.3124821892486,16.4152302774232,16.219519633281,16.351624318077,194274.563688948,0.0,1.0
2015-12-28,33.18,33.44,32.88,33.24,220384,16.2341979315917,16.3614098502841,16.0874149484851,16.263554528213,450428.234940404,0.0,1.0
2015-12-29,33.38,33.4,32.45,33.27,265395,16.3320532536628,16.3418387858699,15.8770260060323,16.2782328265237,542423.231323545,0.0,1.0
2015-12-30,33.06,33.42,32.83,33.36,146684,16.1754847383491,16.351624318077,16.0629511179673,16.3222677214557,299797.694995998,0.0,1.0
2015-12-31,32.95,33.449,32.76,32.93,143688,16.12166431121,16.3658133397773,16.0287017552424,16.1118787790029,293674.369383061,0.0,1.0
2016-01-04,32.05,32.25,31.26,31.68,289236,15.6813153618901,15.7791706839612,15.2947868397094,15.5002830160586,591150.269353595,0.0,1.0
2016-01-05,32.24,32.34,31.73,32.18,275785,15.7742779178576,15.8232055788932,15.5247468465764,15.7449213212363,563658.662938505,0.0,1.0
2016-01-06,31.59,32.21,31.52,31.76,191274,15.4562481211266,15.759599619547,15.4219987584018,15.5394251448871,390932.237412838,0.0,1.0
2016-01-07,30.43,30.98,30.37,30.98,286422,14.8886872531144,15.1577893888099,14.8593306564931,15.1577893888099,585398.921464808,0.0,1.0
2016-01-08,30.22,30.625,30.13,30.59,264984,14.7859391649398,14.9840961921337,14.7419042700078,14.9669715107713,541583.215693733,0.0,1.0
2016-01-11,29.82,30.23,29.64,30.23,169117,14.5902285207976,14.7908319310433,14.5021587309336,14.7908319310433,345647.015248005,0.0,1.0
2016-01-12,29.31,30.42,29.0774,29.97,401091,14.3406974495164,14.8837944870108,14.2268917099477,14.6636200123509,819763.282182376,0.0,1.0
2016-01-13,29.46,29.54,28.97,29.45,570082,14.4140889410697,14.4532310698981,14.1743434019955,14.4091961749661,1165152.77439058,0.0,1.0
2016-01-14,29.52,29.84,28.99,29.57,292395,14.443445537691,14.6000140530047,14.1841289342026,14.4679093682088,597606.739851347,0.0,1.0
2016-01-15,29.6,29.61,28.44,28.82,391162,14.4825876665194,14.487480432623,13.9150267985072,14.1009519104422,799470.057879693,0.0,1.0
2016-01-19,29.18,29.8,28.82,29.8,284991,14.2770914901702,14.5804429885905,14.1009519104422,14.5804429885905,582474.195512833,0.0,1.0
2016-01-20,28.99,29.17,28.19,28.82,434547,14.1841289342026,14.2721987240666,13.7927076459183,14.1009519104422,888141.780749274,0.0,1.0
2016-01-21,28.55,29.11,28.45,28.97,496161,13.9688472256463,14.2428421274453,13.9199195646107,14.1743434019955,1014070.54720971,0.0,1.0
2016-01-22,29.51,29.54,28.72,28.9,412939,14.4385527715874,14.4532310698981,14.0520242494067,14.1400940392706,843978.62325784,0.0,1.0
2016-01-25,29.01,29.54,28.94,29.34,162711,14.1939144664097,14.4532310698981,14.1596651036849,14.355375747827,332554.216891372,0.0,1.0
2016-01-26,30.3,30.42,29.11,29.11,236034,14.8250812937682,14.8837944870108,14.2428421274453,14.2428421274453,482414.231550036,0.0,1.0
2016-01-27,29.56,30.48,29.47,30.23,236053,14.4630166021052,14.9131510836322,14.4189817071732,14.7908319310433,482453.064389371,0.0,1.0
2016-01-28,29.64,31.09,29.38,29.81,216911,14.5021587309336,15.2116098159489,14.3749468122412,14.5853357546941,443330.00067681,0.0,1.0
2016-01-29,30.47,30.68,29.7,29.77,311521,14.9082583175286,15.0110064057032,14.531515327555,14.5657646902798,636697.102225522,0.0,1.0
2016-02-01,30.51,30.79,30.06,30.27,253518,14.9278293819428,15.0648268328423,14.7076549072829,14.8104029954575,518148.619072262,0.0,1.0
2016-02-02,29.89,30.37,29.88,30.37,237267,14.6244778835225,14.8593306564931,14.6195851174189,14.8593306564931,484934.278439472,0.0,1.0
2016-02-03,30.13,30.65,29.77,30.11,288573,14.7419042700078,14.9963281073926,14.5657646902798,14.7321187378007,589795.207644189,0.0,1.0
2016-02-04,32.95,34.09,31.85,31.85,1609384,16.12166431121,16.6794396470151,15.583460039819,15.583460039819,3289313.17364838,0.0,1.0
2016-02-05,34.25,34.56,32.67,33.04,1381746,16.757723904672,16.9093996538821,15.9846668603105,16.1656992061419,2824058.96941684,0.0,1.0
2016-02-08,35.32,35.4,33.56,34.02,689400,17.2812498777522,17.3203920065807,16.4201230435268,16.6451902842902,1409018.91774319,0.0,1.0
2016-02-09,35.83,36.48,34.98,35.05,360299,17.5307809490335,17.8488107457645,17.1148958302314,17.1491451929563,736391.219965116,0.0,1.0
2016-02-10,36.47,37.55,35.97,35.97,532403,17.8439179796609,18.3723367188447,17.5992796744832,17.5992796744832,1088143.16632322,0.0,1.0
2016-02-11,35.41,36.53,34.93,36.01,303172,17.3252847726842,17.8732745762822,17.0904319997136,17.6188507388974,619633.135088537,0.0,1.0
2016-02-12,35.93,37.145,35.44,35.72,295993,17.579708610069,18.1741796916508,17.3399630709949,17.4769605218944,604960.453321089,0.0,1.0
2016-02-16,36.4,37.75,35.55,36.7,278634,17.809668616936,18.4701920409158,17.393783498134,17.9564516000427,569481.545005013,0.0,1.0
2016-02-17,36.5,37.13,36.11,36.61,338853,17.8585962779716,18.1668405424955,17.667778399933,17.9124167051107,692559.163524849,0.0,1.0
2016-02-18,36.55,36.82,35.85,36.52,260700,17.8830601084893,18.0151647932853,17.5405664812406,17.8683818101787,532827.432340658,0.0,1.0
2016-02-19,36.21,36.84,35.42,36.38,246054,17.7167060609685,18.0249503254924,17.3301775387878,17.7998830847289,502893.444714799,0.0,1.0
2016-02-22,36.45,37.03,36.4,36.61,300706,17.8341324474538,18.1179128814599,17.809668616936,17.9124167051107,614593.041309664,0.0,1.0
2016-02-23,35.97,36.88,35.61,36.35,223078,17.5992796744832,18.0445213899066,17.4231400947553,17.7852047864183,455934.322791289,0.0,1.0
2016-02-24,36.33,36.48,35.19,35.57,167977,17.7754192542112,17.8488107457645,17.217643918406,17.4035690303411,343317.044887941,0.0,1.0
2016-02-25,36.61,36.85,35.97,36.36,155776,17.9124167051107,18.029843091596,17.5992796744832,17.7900975525218,318380.230534323,0.0,1.0
2016-02-26,37.14,37.555,36.56,36.78,211387,18.171733308599,18.3747831018965,17.8879528745929,17.9955937288711,432039.863598751,0.0,1.0
2016-02-29,36.92,37.645,36.32,37.05,327931,18.0640924543208,18.4188179968285,17.7705264881076,18.127698413667,670236.412408532,0.0,1.0
2016-03-01,37.44,37.47,36.765,37.09,225718,18.3185162917056,18.3331945900163,17.9882545797158,18.1472694780813,461330.043625119,0.0,1.0
2016-03-02,37.21,37.48,36.89,37.48,196163,18.2059826713239,18.3380873561199,18.0494141560102,18.3380873561199,400924.540123668,0.0,1.0
2016-03-03,37.77,37.96,37.12,37.12,208568,18.4799775731229,18.5729401290904,18.1619477763919,18.1619477763919,426278.296541719,0.0,1.0
2016-03-04,37.19,37.99,37.12,37.79,278673,18.1961971391168,18.5876184274011,18.1619477763919,18.48976310533,569561.254517329,0.0,1.0
2016-03-07,38.13,38.14,36.876,37.1,199178,18.6561171528509,18.6610099189544,18.0425642834652,18.1521622441848,407086.698575938,0.0,1.0
2016-03-08,36.84,38.023,36.81,37.82,230240,18.0249503254924,18.6037645555428,18.0102720271818,18.5044414036407,470572.2593867,0.0,1.0
2016-03-09,37.4,37.55,36.715,36.97,249056,18.2989452272914,18.3723367188447,17.963790749198,18.0885562848386,509029.033329631,0.0,1.0
2016-03-10,37.27,38.38,36.5101,37.49,161898,18.2353392679452,18.7784363054397,17.8635379717362,18.3429801222234,330892.58013459,0.0,1.0
2016-03-11,37.59,38.315,37.0008,37.71,185355,18.391907783259,18.7466333257666,18.1036260044376,18.4506209765016,378834.786043353,0.0,1.0
2016-03-14,37.79,38.24,36.97,37.47,228658,18.48976310533,18.70993757999,18.0885562848386,18.3331945900163,467338.914553702,0.0,1.0
2016-03-15,36.9,37.99,36.61,37.66,181363,18.0543069221137,18.5876184274011,17.9124167051107,18.4261571459838,370675.802115837,0.0,1.0
2016-03-16,37.29,37.6,36.9401,37.23,220388,18.2451248001523,18.3968005493625,18.073926914189,18.215768203531,450436.410275001,0.0,1.0
2016-03-17,38.63,38.82,37.1766,37.34,299382,18.9007554580286,18.9937180139961,18.189640832538,18.2695886306701,611887.005558151,0.0,1.0
2016-03-18,38.57,39.17,38.41,38.85,500689,18.8713988614072,19.1649648276205,18.7931146037504,19.0083963123067,1023325.02597319,0.0,1.0
2016-03-21,39.09,39.19,38.36,38.64,289757,19.125822698792,19.1747503598276,18.7686507732326,18.9056482241321,592215.106684817,0.0,1.0
2016-03-22,39.14,39.27,38.74,39.01,207455,19.1502865293098,19.213892488656,18.9545758851676,19.0866805699636,424003.509690184,0.0,1.0
2016-03-23,38.36,39.325,38.35,39.17,206192,18.7686507732326,19.2408027022255,18.763758007129,19.1649648276205,421422.147791272,0.0,1.0
2016-03-24,38.74,38.74,38.14,38.17,141058,18.9545758851676,18.9545758851676,18.6610099189544,18.6756882172651,288299.086885725,0.0,1.0
2016-03-28,38.7,39.07,37.92,38.83,238086,18.9350048207534,19.1160371665849,18.5533690646762,18.9986107800996,486608.17819815,0.0,1.0
2016-03-29,40.09,40.22,38.25,38.55,439941,19.6150993091474,19.6787052684936,18.7148303460935,18.8616133292001,899166.219452938,0.0,1.0
2016-03-30,40.68,40.85,38.37,40.11,451056,19.9037725092571,19.9869495330175,18.7735435393362,19.6248848413545,921883.430463548,0.0,1.0
2016-03-31,40.79,40.96,39.93,40.61,298663,19.9575929363962,20.0407699601566,19.5368150514906,19.8695231465322,610417.489164393,0.0,1.0
2016-04-01,40.28,40.5,39.85,40.5,253823,19.7080618651149,19.8157027193931,19.4976729226621,19.8157027193931,518771.988335262,0.0,1.0
2016-04-04,39.65,40.37,39.58,40.35,308936,19.399817600591,19.7520967600469,19.3655682378662,19.7423112278398,631413.792242399,0.0,1.0
2016-04-05,38.98,39.82,38.9,39.26,286152,19.0720022716529,19.4829946243515,19.0328601428245,19.2089997225524,584847.086379531,0.0,1.0
2016-04-06,38.92,39.08,38.21,39.04,250590,19.0426456750316,19.1209299326885,18.6952592816793,19.1013588682743,512164.274147469,0.0,1.0
2016-04-07,37.13,37.74,36.71,37.48,381218,18.1668405424955,18.4652992748123,17.9613443661462,18.3380873561199,779146.176072267,0.0,1.0
2016-04-08,37.37,37.89,37.14,37.31,232757,18.2842669289808,18.5386907663656,18.171733308599,18.2549103323594,475716.58868168,0.0,1.0
2016-04-11,37.67,38.11,37.39,37.39,187313,18.4310499120874,18.6463316206438,18.2940524611879,18.2940524611879,382836.612328444,0.0,1.0
2016-04-12,38.27,38.6,37.68,37.75,198694,18.7246158783006,18.8860771597179,18.4359426781909,18.4701920409158,406097.483089737,0.0,1.0
2016-04-13,39.34,39.61,38.41,38.57,325593,19.2481418513809,19.3802465361768,18.7931146037504,18.8713988614072,665457.929336752,0.0,1.0
2016-04-14,39.18,39.64,39.16,39.38,190317,19.169857593724,19.3949248344875,19.1600720615169,19.2677129157951,388976.288610574,0.0,1.0
2016-04-15,39.77,39.85,39.08,39.08,321964,19.4585307938337,19.4976729226621,19.1209299326885,19.1209299326885,658040.857023886,0.0,1.0
2016-04-18,38.94,39.95,38.85,39.65,226709,19.0524312072387,19.5466005836977,19.0083963123067,19.399817600591,463355.482771454,0.0,1.0
2016-04-19,39.67,40.07,39.08,39.18,321103,19.4096031327982,19.6053137769403,19.1209299326885,19.169857593724,656281.116251942,0.0,1.0
2016-04-20,39.19,39.935,39.18,39.72,226573,19.1747503598276,19.5392614345423,19.169857593724,19.4340669633159,463077.521395164,0.0,1.0
2016-04-21,38.12,39.07,37.68,39.07,412826,18.6512243867473,19.1160371665849,18.4359426781909,19.1160371665849,843747.670055481,0.0,1.0
2016-04-22,38.98,39.13,38.03,38.15,325889,19.0720022716529,19.1453937632062,18.6071894918153,18.665902685058,666062.90409691,0.0,1.0
2016-04-25,37.92,38.73,37.45,38.11,351745,18.5533690646762,18.9496831190641,18.3234090578092,18.6463316206438,718908.266930052,0.0,1.0
2016-04-26,39.03,39.21,37.795,38.02,409171,19.0964661021707,19.1845358920347,18.4922094883818,18.6022967257118,836277.458067736,0.0,1.0
2016-04-27,40.3,41.345,39.44,40.41,1234404,19.717847397322,20.2291414551434,19.2970695124164,19.7716678244611,2522916.4318797,0.0,1.0
2016-04-28,39.34,40.7499,39.26,39.95,482821,19.2481418513809,19.9379729443209,19.2089997225524,19.5466005836977,986805.806329681,0.0,1.0
2016-04-29,38.52,39.59,38.29,39.09,294009,18.8469350308895,19.3704610039697,18.7344014105077,19.125822698792,600905.487361119,0.0,1.0
2016-05-02,39.05,39.28,38.46,38.67,313531,19.1062516343778,19.2187852547596,18.8175784342681,18.9203265224428,640805.20786037,0.0,1.0
2016-05-03,38.84,39.03,37.96,38.83,302333,19.0035035462032,19.0964661021707,18.5729401290904,18.9986107800996,617918.358656876,0.0,1.0
2016-05-04,38.52,39.23,38.47,38.74,405102,18.8469350308895,19.1943214242418,18.8224712003717,18.9545758851676,827961.09894923,0.0,1.0
2016-05-05,38.62,39.05,38.27,38.79,325607,18.895862691925,19.1062516343778,18.7246158783006,18.9790397156854,665486.543007841,0.0,1.0
2016-05-06,39.17,39.2,38.38,38.47,318576,19.1649648276205,19.1796431259311,18.7784363054397,18.8224712003717,651116.34862047,0.0,1.0
2016-05-09,39.69,39.98,38.82,39.07,281347,19.4193886650053,19.5612788820083,18.9937180139961,19.1160371665849,575026.46569523,0.0,1.0
2016-05-10,40.21,40.6,39.155,39.5,204672,19.6738125023901,19.8646303804287,19.1576256784651,19.3264261090377,418315.520644521,0.0,1.0
2016-05-11,38.96,40.625,38.82,40.25,372266,19.0622167394458,19.8768622956875,18.9937180139961,19.6933835668043,760849.77724483,0.0,1.0
2016-05-12,38.69,39.53,38.27,39.12,365798,18.9301120546499,19.3411044073484,18.7246158783006,19.1405009971027,747630.261201945,0.0,1.0
2016-05-13,38.09,38.5,37.91,38.5,252115,18.6365460884366,18.8371494986824,18.5484762985727,18.8371494986824,515281.120462466,0.0,1.0
2016-05-16,37.52,38.72,37.48,38.22,283853,18.3576584205341,18.9447903529605,18.3380873561199,18.7001520477828,580148.312820069,0.0,1.0
2016-05-17,37.62,38.26,37.04,37.46,490180,18.4065860815696,18.7197231121971,18.1228056475635,18.3283018239128,1001846.37815398,0.0,1.0
2016-05-18,37.07,38.18,36.93,37.48,327774,18.1374839458742,18.6805809833686,18.0689852204244,18.3380873561199,669915.530525607,0.0,1.0
2016-05-19,37.82,38.29,36.87,36.87,299574,18.5044414036407,18.7344014105077,18.0396286238031,18.0396286238031,612279.421618794,0.0,1.0
2016-05-20,38.93,38.93,38.01,38.01,264607,19.0475384411352,19.0475384411352,18.5974039596082,18.5974039596082,540812.690407993,0.0,1.0
2016-05-23,37.96,38.88,37.92,38.88,318552,18.5729401290904,19.0230746106174,18.5533690646762,19.0230746106174,651067.296612893,0.0,1.0
2016-05-24,38.3,38.89,37.75,38.0,540720,18.7392941766113,19.027967376721,18.4701920409158,18.5925111935047,1105141.73078343,0.0,1.0
2016-05-25,39.22,39.29,38.32,38.45,274660,19.1894286581382,19.2236780208631,18.7490797088184,18.8126856681646,561359.350083179,0.0,1.0
2016-05-26,39.58,39.7,39.01,39.31,240924,19.3655682378662,19.4242814311088,19.0866805699636,19.2334635530702,492408.578094515,0.0,1.0
2016-05-27,39.75,40.12,38.73,39.62,258893,19.4487452616266,19.6297776074581,18.9496831190641,19.3851393022804,529134.224936592,0.0,1.0
2016-05-31,40.02,40.19,38.96,39.8,407144,19.5808499464225,19.664026970183,19.0622167394458,19.4732090921444,832134.607260854,0.0,1.0
2016-06-01,40.13,40.2,39.68,39.98,186903,19.6346703735616,19.6689197362865,19.4144958989017,19.5612788820083,381998.640532282,0.0,1.0
2016-06-02,40.14,40.18,39.68,39.91,171118,19.6395631396652,19.6591342040794,19.4144958989017,19.5270295192834,349736.726380009,0.0,1.0
2016-06-03,39.83,40.13,39.45,40.13,181880,19.487887390455,19.6346703735616,19.30196227852,19.6346703735616,371732.464112461,0.0,1.0
2016-06-06,40.3,40.49,38.22,39.93,147800,19.717847397322,19.8108099532896,18.7001520477828,19.5368150514906,302078.613348482,0.0,1.0
2016-06-07,40.55,40.71,40.11,40.35,191020,19.8401665499109,19.9184508075678,19.6248848413545,19.7423112278398,390413.103665946,0.0,1.0
2016-06-08,40.89,41.05,40.51,40.69,209207,20.0065205974317,20.0848048550886,19.8205954854967,19.9086652753606,427584.306243544,0.0,1.0
2016-06-09,40.85,41.045,40.476,40.65,177851,19.9869495330175,20.0823584720368,19.8039600807446,19.8890942109464,363497.858339924,0.0,1.0
2016-06-10,39.85,40.59,39.82,40.28,197684,19.4976729226621,19.8597376143251,19.4829946243515,19.7080618651149,404033.211104068,0.0,1.0
2016-06-13,40.02,40.11,39.56,39.74,264568,19.5808499464225,19.6248848413545,19.3557827056591,19.443852495523,540732.980895677,0.0,1.0
2016-06-14,39.57,40.45,39.52,39.94,334016,19.3606754717626,19.7912388888754,19.3362116412448,19.5417078175941,682673.140163778,0.0,1.0
2016-06-15,39.92,40.575,39.58,39.86,258621,19.531922285387,19.8523984651698,19.3655682378662,19.5025656887657,528578.302184016,0.0,1.0
2016-06-16,39.3,39.72,38.89,39.61,248788,19.2285707869667,19.4340669633159,19.027967376721,19.3802465361768,508481.285911649,0.0,1.0
2016-06-17,39.95,40.03,39.28,39.38,457598,19.5466005836977,19.5857427125261,19.2187852547596,19.2677129157951,935254.190196468,0.0,1.0
2016-06-20,40.47,41.125,40.44,40.52,143696,19.8010244210825,20.1215006008652,19.7863461227718,19.8254882516002,293690.720052255,0.0,1.0
2016-06-21,39.77,40.43,39.58,40.43,235980,19.4585307938337,19.7814533566682,19.3655682378662,19.7814533566682,482303.864532981,0.0,1.0
2016-06-22,39.95,40.05,39.26,39.88,185005,19.5466005836977,19.5955282447332,19.2089997225524,19.5123512209728,378119.444266141,0.0,1.0
2016-06-23,40.47,40.71,40.09,40.39,181510,19.8010244210825,19.9184508075678,19.6150993091474,19.761882292254,370976.245662265,0.0,1.0
2016-06-24,38.42,39.25,37.68,38.57,319352,18.7980073698539,19.2041069564489,18.4359426781909,18.8713988614072,652702.363532234,0.0,1.0
2016-06-27,37.42,38.2,36.69,37.86,290979,18.3087307594985,18.6903665155757,17.9515588339391,18.5240124680549,594712.671404113,0.0,1.0
2016-06-28,37.65,38.3318,37.34,37.9,200811,18.4212643798803,18.7548531728206,18.2695886306701,18.5435835324691,410424.278925046,0.0,1.0
2016-06-29,37.85,38.54,37.5202,38.08,254123,18.5191197019514,18.8567205630966,18.3577562758561,18.6316533223331,519385.138430013,0.0,1.0
2016-06-30,38.37,38.39,36.91,37.98,252798,18.7735435393362,18.7833290715433,18.0591996882173,18.5827256612976,516677.058844852,0.0,1.0
2016-07-01,38.78,38.8,38.27,38.38,146045,18.9741469495819,18.983932481789,18.7246158783006,18.7784363054397,298491.685294173,0.0,1.0
2016-07-05,38.21,38.65,38.06,38.6,137076,18.6952592816793,18.9105409902357,18.621867790126,18.8860771597179,280160.541294698,0.0,1.0
2016-07-06,38.57,38.67,37.6386,38.04,154414,18.8713988614072,18.9203265224428,18.4156866265222,18.6120822579189,315596.529104144,0.0,1.0
2016-07-07,38.43,38.94,38.17,38.6,122813,18.8029001359575,19.0524312072387,18.6756882172651,18.8860771597179,251009.341956475,0.0,1.0
2016-07-08,39.96,40.07,38.76,38.76,162464,19.5514933498012,19.6053137769403,18.9643614173748,18.9643614173748,332049.389980025,0.0,1.0
2016-07-11,40.39,40.52,39.93,40.05,195151,19.761882292254,19.8254882516002,19.5368150514906,19.5955282447332,398856.1804707,0.0,1.0
2016-07-12,40.61,40.99,40.19,40.7,217450,19.8695231465322,20.0554482584673,19.664026970183,19.9135580414642,444431.627013716,0.0,1.0
2016-07-13,41.11,41.43,40.48,40.9,347414,20.1141614517099,20.2707299670236,19.805917187186,20.0114133635353,710056.423395462,0.0,1.0
2016-07-14,40.75,41.53,40.68,41.41,196449,19.938021871982,20.3196576280592,19.9037725092571,20.2609444348165,401509.076547332,0.0,1.0
2016-07-15,40.92,41.42,40.36,41.08,241719,20.0211988957424,20.2658372009201,19.7472039939434,20.0994831533992,494033.425845612,0.0,1.0
2016-07-18,40.16,40.77,39.95,40.77,241389,19.6493486718723,19.9478074041891,19.5466005836977,19.9478074041891,493358.960741383,0.0,1.0
2016-07-19,40.01,40.72,39.97,40.17,162232,19.575957180319,19.9233435736713,19.5563861159048,19.6542414379758,331575.220573415,0.0,1.0
2016-07-20,39.43,40.34,39.42,40.11,186895,19.2921767463129,19.7374184617363,19.2872839802093,19.6248848413545,381982.289863087,0.0,1.0
2016-07-21,39.72,39.74,39.13,39.36,207252,19.4340669633159,19.443852495523,19.1453937632062,19.257927383588,423588.611459401,0.0,1.0
2016-07-22,40.82,40.82,39.64,39.72,221871,19.9722712347068,19.9722712347068,19.3949248344875,19.4340669633159,453467.415576732,0.0,1.0
2016-07-25,40.51,40.97,40.14,40.74,231346,19.8205954854967,20.0456627262602,19.6395631396652,19.9331291058784,472832.73940269,0.0,1.0
2016-07-26,41.25,41.39,40.43,40.64,264922,20.1826601771597,20.2511589026094,19.7814533566682,19.8842014448429,541456.498007484,0.0,1.0
2016-07-27,40.5,41.68,39.45,41.52,561804,19.8157027193931,20.3930491196125,19.30196227852,20.3147648619556,1148233.91944269,0.0,1.0
2016-07-28,41.09,41.27,39.85,40.36,281314,20.1043759195028,20.1924457093668,19.4976729226621,19.7472039939434,574959.019184808,0.0,1.0
2016-07-29,40.94,41.54,40.661,40.92,265481,20.0309844279495,20.3245503941627,19.8944762536603,20.0211988957424,542599.001017375,0.0,1.0
2016-08-01,40.82,41.34,40.58,40.98,169878,19.9722712347068,20.2266950720917,19.8548448482216,20.0505554923637,347202.37265503,0.0,1.0
2016-08-02,40.44,41.01,40.23,40.87,250521,19.7863461227718,20.0652337906744,19.6835980345972,19.9967350652246,512023.249625675,0.0,1.0
2016-08-03,40.52,40.56,40.05,40.52,266533,19.8254882516002,19.8450593160144,19.5955282447332,19.8254882516002,544749.114016311,0.0,1.0
2016-08-04,40.45,40.65,40.07,40.48,172431,19.7912388888754,19.8890942109464,19.6053137769403,19.805917187186,352420.279961379,0.0,1.0
2016-08-05,41.32,41.61,40.58,40.58,204730,20.2169095398845,20.3587997568876,19.8548448482216,19.8548448482216,418434.062996175,0.0,1.0
2016-08-08,41.67,41.77,41.32,41.32,203557,20.3881563535089,20.4370840145445,20.2169095398845,20.2169095398845,416036.646125689,0.0,1.0
2016-08-09,41.2,41.67,40.93,41.67,173925,20.1581963466419,20.3881563535089,20.0260916618459,20.3881563535089,355473.767433251,0.0,1.0
2016-08-10,41.19,41.37,41.0016,41.26,111034,20.1533035805383,20.2413733704023,20.0611238671474,20.1875529432632,226935.02540281,0.0,1.0
2016-08-11,41.16,41.465,41.11,41.28,118868,20.1386252822277,20.2878546483861,20.1141614517099,20.1973384754703,242946.418210468,0.0,1.0
2016-08-12,40.97,41.22,40.73,41.22,100193,20.0456627262602,20.167981878849,19.9282363397749,20.167981878849,204777.824812072,0.0,1.0
2016-08-15,40.72,41.425,40.68,40.96,199334,19.9233435736713,20.2682835839719,19.9037725092571,20.0407699601566,407405.536625211,0.0,1.0
2016-08-16,40.92,41.25,40.51,40.78,174625,20.0211988957424,20.1826601771597,19.8205954854967,19.9527001702926,356904.450987676,0.0,1.0
2016-08-17,40.88,41.494,40.83,40.83,173876,20.0016278313282,20.3020436700864,19.9771640008104,19.9771640008104,355373.619584441,0.0,1.0
2016-08-18,40.95,41.16,40.68,40.9,168891,20.0358771940531,20.1386252822277,19.9037725092571,20.0114133635353,345185.108843289,0.0,1.0
2016-08-19,41.38,41.49,40.56,40.79,189752,20.2462661365059,20.300086563645,19.8450593160144,19.9575929363962,387821.522598788,0.0,1.0
2016-08-22,41.32,41.37,40.87,41.17,111574,20.2169095398845,20.2413733704023,19.9967350652246,20.1435180483312,228038.695573366,0.0,1.0
2016-08-23,41.37,41.88,41.05,41.45,147897,20.2413733704023,20.4909044416836,20.0848048550886,20.2805154992307,302276.865212451,0.0,1.0
2016-08-24,41.53,41.78,41.38,41.38,132002,20.3196576280592,20.441976780648,20.2462661365059,20.2462661365059,269790.12935877,0.0,1.0
2016-08-25,40.08,41.86,40.0,41.53,292771,19.6102065430439,20.4811189094765,19.5710644142154,20.3196576280592,598375.221303437,0.0,1.0
2016-08-26,39.99,40.84,39.57,40.15,261290,19.5661716481119,19.982056766914,19.3606754717626,19.6444559057687,534033.294193671,0.0,1.0
2016-08-29,40.42,40.69,40.0,40.0,157918,19.7765605905647,19.9086652753606,19.5710644142154,19.5710644142154,322758.122210862,0.0,1.0
2016-08-30,40.92,40.93,40.34,40.36,182563,20.0211988957424,20.0260916618459,19.7374184617363,19.7472039939434,373128.402494849,0.0,1.0
2016-08-31,40.75,41.29,40.57,40.84,260389,19.938021871982,20.2022312415739,19.849952082118,19.982056766914,532191.800075761,0.0,1.0
2016-09-01,42.01,42.03,40.67,40.77,266066,20.5545104010298,20.5642959332369,19.8988797431535,19.9478074041891,543794.643702143,0.0,1.0
2016-09-02,42.17,42.25,41.23,42.05,176315,20.6327946586866,20.6719367875151,20.1728746449526,20.574081465444,360358.529854787,0.0,1.0
2016-09-06,42.15,42.34,41.6801,42.25,171434,20.6230091264795,20.715971682447,20.3930980472735,20.6719367875151,350382.57781315,0.0,1.0
2016-09-07,43.06,43.07,41.85,42.13,216386,21.0682508419029,21.0731436080065,20.4762261433729,20.6132235942724,442256.988010991,0.0,1.0
2016-09-08,43.08,43.26,40.771,43.11,183399,21.07803637411,21.166106163974,19.9482966807994,21.0927146724207,374837.047425562,0.0,1.0
2016-09-09,41.48,43.51,41.48,43.08,188224,20.2951937975414,21.2884253165628,20.2951937975414,21.07803637411,384698.544782845,0.0,1.0
2016-09-12,40.96,41.64,40.74,41.38,380176,20.0407699601566,20.3734780551983,19.9331291058784,20.2462661365059,777016.501409825,0.0,1.0
2016-09-13,40.14,40.705,39.76,40.62,295519,19.6395631396652,19.916004424516,19.4536380277301,19.8744159126358,603991.676171378,0.0,1.0
2016-09-14,39.99,40.35,39.5,40.26,248627,19.5661716481119,19.7423112278398,19.3264261090377,19.6982763329078,508152.228694132,0.0,1.0
2016-09-15,40.74,40.8,39.64,39.97,254014,19.9331291058784,19.9624857024997,19.3949248344875,19.5563861159048,519162.360562254,0.0,1.0
2016-09-16,40.67,41.19,40.38,40.83,604844,19.8988797431535,20.1533035805383,19.7569895261505,19.9771640008104,1236200.51970331,0.0,1.0
2016-09-19,41.0,41.26,40.84,40.91,180757,20.0603410245708,20.1875529432632,19.982056766914,20.0163061296388,369437.238924435,0.0,1.0
2016-09-20,40.53,41.16,40.51,41.16,107988,19.8303810177038,20.1386252822277,19.8205954854967,20.1386252822277,220709.508107414,0.0,1.0
2016-09-21,40.725,41.06,40.39,40.63,199561,19.9257899567231,20.0896976211921,19.761882292254,19.8793086787393,407869.486863574,0.0,1.0
2016-09-22,41.1,41.56,40.7499,40.75,309040,20.1092686856064,20.3343359263698,19.9379729443209,19.938021871982,631626.350941911,0.0,1.0
2016-09-23,40.44,40.98,40.42,40.9,98119,19.7863461227718,20.0505554923637,19.7765605905647,20.0114133635353,200538.913823678,0.0,1.0
2016-09-26,39.9,40.45,39.88,40.39,161125,19.5221367531799,19.7912388888754,19.5123512209728,19.761882292254,329312.696723775,0.0,1.0
2016-09-27,39.8,40.15,39.66,39.71,240010,19.4732090921444,19.6444559057687,19.4047103666946,19.4291741972124,490540.514139166,0.0,1.0
2016-09-28,40.07,40.275,39.65,39.94,293182,19.6053137769403,19.7056154820632,19.399817600591,19.5417078175941,599215.23693325,0.0,1.0
2016-09-29,40.61,40.77,40.07,40.08,337839,19.8695231465322,19.9478074041891,19.6053137769403,19.6102065430439,690486.716204584,0.0,1.0
2016-09-30,40.76,40.97,40.31,40.7,349138,19.9429146380855,20.0456627262602,19.7227401634256,19.9135580414642,713579.992606645,0.0,1.0
2016-10-03,40.47,40.86,40.3,40.69,218000,19.8010244210825,19.9918422991211,19.717847397322,19.9086652753606,445555.735520763,0.0,1.0
2016-10-04,39.7,41.065,39.5499,40.53,277418,19.4242814311088,20.0921440042439,19.3508410118945,19.8303810177038,566996.243287612,0.0,1.0
2016-10-05,40.72,41.11,39.86,40.03,399530,19.9233435736713,20.1141614517099,19.5025656887657,19.5857427125261,816572.857856013,0.0,1.0
2016-10-06,40.61,40.64,39.8,40.6,154983,19.8695231465322,19.8842014448429,19.4732090921444,19.8646303804287,316759.470450526,0.0,1.0
2016-10-07,40.57,40.7,40.1,40.61,216319,19.849952082118,19.9135580414642,19.619992075251,19.8695231465322,442120.051156496,0.0,1.0
2016-10-10,40.89,41.16,40.68,40.68,95138,20.0065205974317,20.1386252822277,19.9037725092571,19.9037725092571,194446.245715479,0.0,1.0
2016-10-11,40.4,40.955,40.31,40.86,117502,19.7667750583576,20.0383235771048,19.7227401634256,19.9918422991211,240154.541445691,0.0,1.0
2016-10-12,40.03,40.51,39.96,40.47,117328,19.5857427125261,19.8205954854967,19.5514933498012,19.8010244210825,239798.914390735,0.0,1.0
2016-10-13,39.52,39.86,39.425,39.71,200900,19.3362116412448,19.5025656887657,19.2897303632611,19.4291741972124,410606.180119824,0.0,1.0
2016-10-14,39.39,39.9,39.32,39.78,214296,19.2726056818986,19.5221367531799,19.2383563191738,19.4634235599372,437985.37568421,0.0,1.0
2016-10-17,39.05,39.4,38.45,39.2,157365,19.1062516343778,19.2774984480022,18.8126856681646,19.1796431259311,321627.882202867,0.0,1.0
2016-10-18,38.7,39.75,38.55,39.45,166723,18.9350048207534,19.4487452616266,18.8616133292001,19.30196227852,340754.077491873,0.0,1.0
2016-10-19,38.8,39.0,38.55,38.75,134692,18.983932481789,19.08178780386,18.8616133292001,18.9594686512712,275288.041875058,0.0,1.0
2016-10-20,39.0,39.1,38.55,38.55,153582,19.08178780386,19.1307154648956,18.8616133292001,18.8616133292001,313896.059508028,0.0,1.0
2016-10-21,39.1,39.2,38.4,38.65,158257,19.1307154648956,19.1796431259311,18.7882218376468,18.9105409902357,323450.981817933,0.0,1.0
2016-10-24,40.3,40.45,39.255,39.3,204309,19.717847397322,19.7912388888754,19.2065533395007,19.2285707869667,417573.609029871,0.0,1.0
2016-10-25,39.85,40.5,39.3,40.25,179134,19.4976729226621,19.8157027193931,19.2285707869667,19.6933835668043,366120.096911819,0.0,1.0
2016-10-26,40.95,41.1,39.25,39.5,427656,20.0358771940531,20.1092686856064,19.2041069564489,19.3264261090377,874057.723072786,0.0,1.0
2016-10-27,35.75,39.6,34.35,38.65,1645692,17.491638820205,19.3753537700733,16.8066515657075,18.9105409902357,3363520.68578274,0.0,1.0
2016-10-28,35.95,36.95,35.025,36.5,440327,17.5894941422761,18.0787707526315,17.1369132776974,17.8585962779716,899955.139241521,0.0,1.0
2016-10-31,36.45,36.75,35.85,36.1,339653,17.8341324474538,17.9809154305604,17.5405664812406,17.6628856338294,694194.230444193,0.0,1.0
2016-11-01,35.95,36.9,35.7,36.5,338321,17.5894941422761,18.0543069221137,17.4671749896873,17.8585962779716,691471.844023488,0.0,1.0
2016-11-02,35.95,36.45,35.675,35.75,240367,17.5894941422761,17.8341324474538,17.4549430744284,17.491638820205,491270.162751924,0.0,1.0
2016-11-03,35.85,36.45,35.6,35.95,332012,17.5405664812406,17.8341324474538,17.4182473286517,17.5894941422761,678577.297530824,0.0,1.0
2016-11-04,35.6,36.15,35.4,36.0,371910,17.4182473286517,17.6873494643472,17.3203920065807,17.6139579727939,760122.172465723,0.0,1.0
2016-11-07,36.65,36.75,35.7,35.7,278523,17.9319877695249,17.9809154305604,17.4671749896873,17.4671749896873,569254.679469952,0.0,1.0
2016-11-08,37.15,37.2,36.15,36.65,290264,18.1766260747026,18.2010899052204,17.6873494643472,17.9319877695249,593251.330344949,0.0,1.0
2016-11-09,38.55,38.9,36.7,36.9,374201,18.8616133292001,19.0328601428245,17.9564516000427,18.0543069221137,764804.595355988,0.0,1.0
2016-11-10,40.45,40.5,38.95,38.95,373008,19.7912388888754,19.8157027193931,19.0573239733423,19.0573239733423,762366.301812517,0.0,1.0
2016-11-11,41.55,41.8,38.6,40.4,394713,20.3294431602663,20.4517623128551,18.8860771597179,19.7667750583576,806727.711167922,0.0,1.0
2016-11-14,42.0,43.0,41.6,41.9,280290,20.5496176349262,21.0388942452816,20.3539069907841,20.5006899738907,572866.13352805,0.0,1.0
2016-11-15,42.0,42.35,41.45,41.85,217454,20.5496176349262,20.7208644485506,20.2805154992307,20.4762261433729,444439.802348313,0.0,1.0
2016-11-16,42.1,42.7,41.55,41.8,189976,20.5985452959617,20.892111262175,20.3294431602663,20.4517623128551,388279.341336205,0.0,1.0
2016-11-17,42.5,42.6,41.9,42.25,169983,20.7942559401039,20.8431836011394,20.5006899738907,20.6719367875151,347416.975188193,0.0,1.0
2016-11-18,42.95,43.025,42.1,42.5,210976,21.0144304147638,21.0511261605405,20.5985452959617,20.7942559401039,431199.847968939,0.0,1.0
2016-11-21,42.95,43.4,42.6,43.0,204020,21.0144304147638,21.2346048894237,20.8431836011394,21.0388942452816,416982.941105258,0.0,1.0
2016-11-22,42.75,43.05,39.85,42.1,262040,20.9165750926927,21.0633580757994,19.4976729226621,20.5985452959617,535566.169430556,0.0,1.0
2016-11-23,43.4,43.6,42.675,42.75,131572,21.2346048894237,21.3324602114948,20.8798793469161,20.9165750926927,268911.280889624,0.0,1.0
2016-11-25,43.5,43.65,43.25,43.65,115886,21.2835325504593,21.3569240420126,21.1612133978704,21.3569240420126,236851.70626862,0.0,1.0
2016-11-28,42.95,43.45,42.65,43.35,150876,21.0144304147638,21.2590687199415,20.8676474316572,21.210141058906,308365.445653352,0.0,1.0
2016-11-29,42.85,43.25,42.6,43.15,239025,20.9655027537283,21.1612133978704,20.8431836011394,21.1122857368349,488527.337994727,0.0,1.0
2016-11-30,42.85,43.35,42.6,43.2,242659,20.9655027537283,21.210141058906,20.8431836011394,21.1367495673527,495954.629475839,0.0,1.0
2016-12-01,43.3,43.65,42.85,42.85,230742,21.1856772283882,21.3569240420126,20.9655027537283,20.9655027537283,471598.263878587,0.0,1.0
2016-12-02,43.05,43.775,42.6411,43.35,143381,21.0633580757994,21.418083618307,20.863292869825,21.210141058906,293046.912452764,0.0,1.0
2016-12-05,43.5,43.55,43.05,43.35,184305,21.2835325504593,21.3079963809771,21.0633580757994,21.210141058906,376688.760711717,0.0,1.0
2016-12-06,44.1,44.45,43.4,43.65,192895,21.5770985166725,21.7483453302969,21.2346048894237,21.3569240420126,394245.291758155,0.0,1.0
2016-12-07,44.85,45.15,43.6,44.15,172667,21.9440559744391,22.0908389575457,21.3324602114948,21.6015623471903,352902.624702585,0.0,1.0
2016-12-08,45.65,45.725,44.6,44.85,234024,22.3354772627234,22.3721730085,21.8217368218502,21.9440559744391,478306.125915188,0.0,1.0
2016-12-09,45.45,46.15,45.0,45.95,216228,22.2376219406523,22.5801155679011,22.0174474659924,22.48226024583,441934.06229442,0.0,1.0
2016-12-12,44.7,46.0,44.65,45.45,159111,21.8706644828857,22.5067240763477,21.846200652368,22.2376219406523,325196.415754332,0.0,1.0
2016-12-13,44.15,45.2,43.75,45.0,294404,21.6015623471903,22.1153027880634,21.4058517030481,22.0174474659924,601712.801652545,0.0,1.0
2016-12-14,43.85,44.6,43.85,44.15,137872,21.4547793640837,21.8217368218502,21.4547793640837,21.6015623471903,281787.432879443,0.0,1.0
2016-12-15,44.0,44.4,43.5,44.0,187549,21.528170855637,21.7238814997791,21.2835325504593,21.528170855637,383318.95706965,0.0,1.0
2016-12-16,43.35,44.5895,42.95,44.15,431658,21.210141058906,21.8165994174415,21.0144304147638,21.6015623471903,882237.145336796,0.0,1.0
2016-12-19,43.55,44.3,43.0,43.3,167301,21.3079963809771,21.6749538387436,21.0388942452816,21.1856772283882,341935.413341097,0.0,1.0
2016-12-20,44.7,44.9,43.6,44.0,161094,21.8706644828857,21.9685198049568,21.3324602114948,21.528170855637,329249.337880652,0.0,1.0
2016-12-21,44.1,44.65,44.05,44.65,145720,21.5770985166725,21.846200652368,21.5526346861547,21.846200652368,297827.439358191,0.0,1.0
2016-12-22,43.75,44.35,43.25,44.15,100566,21.4058517030481,21.6994176692614,21.1612133978704,21.6015623471903,205540.174763216,0.0,1.0
2016-12-23,44.15,44.2,43.6,43.8,89229,21.6015623471903,21.6260261777081,21.3324602114948,21.4303155335659,182369.232682487,0.0,1.0
2016-12-27,44.1,44.55,43.75,44.1,92995,21.5770985166725,21.7972729913324,21.4058517030481,21.5770985166725,190066.310205291,0.0,1.0
2016-12-28,43.5,44.4,43.2,44.25,93539,21.2835325504593,21.7238814997791,21.1367495673527,21.6504900082258,191178.155710443,0.0,1.0
2016-12-29,43.85,44.0,43.35,43.55,73706,21.4547793640837,21.528170855637,21.210141058906,21.3079963809771,150642.8029463,0.0,1.0
2016-12-30,43.75,44.0,43.25,44.0,138807,21.4058517030481,21.528170855637,21.1612133978704,21.528170855637,283698.417341425,0.0,1.0
2017-01-03,43.75,44.7,43.3,44.3,179407,21.4058517030481,21.8706644828857,21.1856772283882,21.6749538387436,366678.063498045,0.0,1.0
2017-01-04,43.95,44.7195,43.35,44.0,219679,21.5037070251192,21.8802053767877,21.210141058906,21.528170855637,448987.332217733,0.0,1.0
2017-01-05,43.75,44.2,42.75,43.8,306320,21.4058517030481,21.6260261777081,20.9165750926927,21.4303155335659,626067.123416149,0.0,1.0
2017-01-06,43.85,44.4,43.35,43.85,143627,21.4547793640837,21.7238814997791,21.210141058906,21.4547793640837,293549.695530462,0.0,1.0
2017-01-09,44.05,44.6,43.25,43.75,258443,21.5526346861547,21.8217368218502,21.1612133978704,21.4058517030481,528214.499794463,0.0,1.0
2017-01-10,44.35,44.9,43.95,44.2,115318,21.6994176692614,21.9685198049568,21.5037070251192,21.6260261777081,235690.808755887,0.0,1.0
2017-01-11,44.7,44.8,44.0,44.35,101944,21.8706644828857,21.9195921439213,21.528170855637,21.6994176692614,208356.577531784,0.0,1.0
2017-01-12,44.65,44.75,43.8,44.6,109430,21.846200652368,21.8951283134035,21.4303155335659,21.8217368218502,223656.716229528,0.0,1.0
2017-01-13,45.25,45.75,44.8,44.9,103600,22.1397666185812,22.3844049237589,21.9195921439213,21.9685198049568,211741.166054822,0.0,1.0
2017-01-17,44.7,45.3,44.45,45.25,180359,21.8706644828857,22.164230449099,21.7483453302969,22.1397666185812,368623.793132062,0.0,1.0
2017-01-18,45.35,45.35,44.45,44.9,180390,22.1886942796167,22.1886942796167,21.7483453302969,21.9685198049568,368687.151975187,0.0,1.0
2017-01-19,44.25,45.5,44.1,45.4,228530,21.6504900082258,22.2620857711701,21.5770985166725,22.2131581101345,467077.303846607,0.0,1.0
2017-01-20,44.3,45.0,44.0,44.3,173496,21.6749538387436,22.0174474659924,21.528170855637,21.6749538387436,354596.962797754,0.0,1.0
2017-01-23,44.25,44.6,44.1,44.2,94010,21.6504900082258,21.8217368218502,21.5770985166725,21.6260261777081,192140.801359207,0.0,1.0
2017-01-24,45.05,45.3,44.3,44.35,168091,22.0419112965101,22.164230449099,21.6749538387436,21.6994176692614,343550.041923949,0.0,1.0
2017-01-25,45.7,45.9,45.2,45.3,118270,22.3599410932411,22.4577964153122,22.1153027880634,22.164230449099,241724.20568826,0.0,1.0
2017-01-26,45.3,45.7,45.05,45.7,77571,22.164230449099,22.3599410932411,22.0419112965101,22.3599410932411,158542.220000372,0.0,1.0
2017-01-27,45.6,45.65,44.95,45.4,98547,22.3110134322056,22.3354772627234,21.9929836354746,22.2131581101345,201413.674625526,0.0,1.0
2017-01-30,44.7,45.25,44.45,45.25,141907,21.8706644828857,22.1397666185812,21.7483453302969,22.1397666185812,290034.301653877,0.0,1.0
2017-01-31,44.35,44.75,44.05,44.5,220416,21.6994176692614,21.8951283134035,21.5526346861547,21.7728091608147,450493.637617176,0.0,1.0
2017-02-01,45.1,45.6,44.6,44.75,161806,22.0663751270279,22.3110134322056,21.8217368218502,21.8951283134035,330704.547438866,0.0,1.0
2017-02-02,44.15,45.0,41.55,45.0,317650,21.6015623471903,22.0174474659924,20.3294431602663,22.0174474659924,649223.758661332,0.0,1.0
2017-02-03,48.65,51.75,47.25,49.0,882900,23.8033070937895,25.3200645858912,23.118319839292,23.9745539074139,1804500.72885909,0.0,1.0
2017-02-06,48.75,49.2,48.0,48.6,356111,23.8522347548251,24.072409229485,23.4852772970585,23.7788432632717,727831.64464236,0.0,1.0
2017-02-07,48.0,49.0,47.6,48.4,203093,23.4852772970585,23.9745539074139,23.2895666529164,23.6809879412007,415088.30731247,0.0,1.0
2017-02-08,48.55,48.6,47.1,47.9,268127,23.754379432754,23.7788432632717,23.0449283477387,23.436349636023,548006.984853099,0.0,1.0
2017-02-09,49.3,49.5,47.95,48.6,261923,24.1213368905205,24.2191922125916,23.4608134665407,23.7788432632717,535327.040893601,0.0,1.0
2017-02-10,49.8,50.7,49.45,49.45,597527,24.3659751956982,24.8063241450181,24.1947283820738,24.1947283820738,1221245.78889227,0.0,1.0
2017-02-13,49.8,50.35,49.55,49.95,121964,24.3659751956982,24.6350773313937,24.2436560431094,24.4393666872515,249274.127188323,0.0,1.0
2017-02-14,50.0,50.35,49.3,49.45,154749,24.4638305177693,24.6350773313937,24.1213368905205,24.1947283820738,316281.213376618,0.0,1.0
2017-02-15,50.75,51.25,49.95,49.95,242527,24.8307879755358,25.0754262807135,24.4393666872515,24.4393666872515,495684.843434149,0.0,1.0
2017-02-16,50.6,50.85,49.9,50.7,190328,24.7573964839825,24.8797156365714,24.4149028567338,24.8063241450181,388998.770780716,0.0,1.0
2017-02-17,50.55,50.75,50.0,50.45,279969,24.7329326534648,24.8307879755358,24.4638305177693,24.6840049924292,572210.062926663,0.0,1.0
2017-02-21,50.6,50.9,50.15,50.7,172184,24.7573964839825,24.9041794670891,24.5372220093226,24.8063241450181,351915.453050033,0.0,1.0
2017-02-22,50.15,50.9,49.9,50.5,138858,24.5372220093226,24.9041794670891,24.4149028567338,24.708468822947,283802.652857533,0.0,1.0
2017-02-23,50.1,50.35,49.6,50.3,165600,24.5127581788048,24.6350773313937,24.2681198736271,24.6106135008759,338458.852303847,0.0,1.0
2017-02-24,50.65,50.7,49.5,49.5,135000,24.7818603145003,24.8063241450181,24.2191922125916,24.2191922125916,275917.542639005,0.0,1.0
2017-02-27,51.4,51.55,49.85,50.5,243682,25.1488177722668,25.2222092638201,24.390439026216,24.708468822947,498045.471298949,0.0,1.0
2017-02-28,50.5,51.65,50.45,51.25,174207,24.708468822947,25.2711369248557,24.6840049924292,25.0754262807135,356050.128522319,0.0,1.0
2017-03-01,51.55,51.8,50.7,51.25,168071,25.2222092638201,25.344528416409,24.8063241450181,25.0754262807135,343509.165250965,0.0,1.0
2017-03-02,50.35,52.5,50.2,51.7,147084,24.6350773313937,25.6870220436578,24.5616858398404,25.2956007553734,300615.228455669,0.0,1.0
2017-03-03,50.3,50.625,49.9,50.5,108151,24.6106135008759,24.7696283992414,24.4149028567338,24.708468822947,221042.65299223,0.0,1.0
2017-03-06,50.6,50.9,49.8,49.8,127653,24.7573964839825,24.9041794670891,24.3659751956982,24.3659751956982,260901.496818496,0.0,1.0
2017-03-07,49.55,50.55,49.55,50.55,117810,24.2436560431094,24.7329326534648,24.2436560431094,24.7329326534648,240784.042209638,0.0,1.0
2017-03-08,49.25,49.95,49.2,49.75,143700,24.0968730600027,24.4393666872515,24.072409229485,24.3415113651804,293698.895386853,0.0,1.0
2017-03-09,49.2,49.85,49.05,49.15,119053,24.072409229485,24.390439026216,23.9990177379317,24.0479453989672,243324.527435566,0.0,1.0
2017-03-10,50.0,50.1,49.1046,49.6,114549,24.4638305177693,24.5127581788048,24.0257322408571,24.2681198736271,234119.100679669,0.0,1.0
2017-03-13,48.55,50.15,48.5,49.85,261325,23.754379432754,24.5372220093226,23.7299156022362,24.390439026216,534104.828371392,0.0,1.0
2017-03-14,47.95,48.8,47.5,48.45,318101,23.4608134665407,23.8766985853428,23.2406389918808,23.7054517717184,650145.527637113,0.0,1.0
2017-03-15,48.2,48.55,47.8,48.2,210864,23.5831326191296,23.754379432754,23.3874219749874,23.5831326191296,430970.938600231,0.0,1.0
2017-03-16,47.85,48.4,47.6,48.4,184304,23.4118858055052,23.6809879412007,23.2895666529164,23.6809879412007,376686.716878068,0.0,1.0
2017-03-17,46.95,47.95,46.575,47.7,643007,22.9715368561854,23.4608134665407,22.7880581273021,23.3384943139519,1314199.34325688,0.0,1.0
2017-03-20,46.35,46.8,45.8,46.75,227480,22.6779708899721,22.8981453646321,22.4088687542767,22.8736815341143,464931.27851497,0.0,1.0
2017-03-21,45.7,46.45,45.1,46.45,234434,22.3599410932411,22.7268985510077,22.0663751270279,22.7268985510077,479144.097711352,0.0,1.0
2017-03-22,46.35,46.45,45.35,45.55,265600,22.6779708899721,22.7268985510077,22.1886942796167,22.2865496016878,542842.217221628,0.0,1.0
2017-03-23,46.1,46.55,45.95,46.35,200321,22.5556517373833,22.7758262120432,22.48226024583,22.6779708899721,409422.800436949,0.0,1.0
2017-03-24,45.75,46.6,45.625,46.2,188940,22.3844049237589,22.800290042561,22.3232453474645,22.6045793984188,386161.929675656,0.0,1.0
2017-03-27,45.5,45.85,44.55,45.05,221701,22.2620857711701,22.4333325847944,21.7972729913324,22.0419112965101,453119.96385637,0.0,1.0
2017-03-28,46.3,46.7,44.85,45.35,203220,22.6535070594544,22.8492177035965,21.9440559744391,22.1886942796167,415347.874185915,0.0,1.0
2017-03-29,45.7,46.7,45.6,46.25,291545,22.3599410932411,22.8492177035965,22.3110134322056,22.6290432289366,595869.481249547,0.0,1.0
2017-03-30,46.25,46.35,45.05,45.75,191554,22.6290432289366,22.6779708899721,22.0419112965101,22.3844049237589,391504.510834607,0.0,1.0
2017-03-31,46.4,46.7,45.35,46.15,260731,22.7024347204899,22.8492177035965,22.1886942796167,22.5801155679011,532890.791183781,0.0,1.0
2017-04-03,46.05,46.75,45.95,46.4,257939,22.5311879068655,22.8736815341143,22.48226024583,22.7024347204899,527184.407635277,0.0,1.0
2017-04-04,46.3,46.45,45.45,45.9,176850,22.6535070594544,22.7268985510077,22.2376219406523,22.4577964153122,361451.980857096,0.0,1.0
2017-04-05,46.35,47.2,46.0,46.6,419024,22.6779708899721,23.0938560087742,22.5067240763477,22.800290042561,856415.351013086,0.0,1.0
2017-04-06,46.7,46.75,43.35,46.4,227266,22.8492177035965,22.8736815341143,21.210141058906,22.7024347204899,464493.898114046,0.0,1.0
2017-04-07,46.4,46.8,46.2,46.5,204386,22.7024347204899,22.8981453646321,22.6045793984188,22.7513623815254,417730.984220857,0.0,1.0
2017-04-10,47.25,47.8,46.55,46.55,245504,23.118319839292,23.3874219749874,22.7758262120432,22.7758262120432,501769.33620775,0.0,1.0
2017-04-11,40.55,41.0,38.95,40.75,1898900,19.8401665499109,20.0603410245708,19.0573239733423,19.938021871982,3881035.71642375,0.0,1.0
2017-04-12,40.275,40.85,40.175,40.6,590634,19.7056154820632,19.9869495330175,19.6566878210276,19.8646303804287,1207157.64354849,0.0,1.0
2017-04-13,38.95,40.85,38.9,40.55,817014,19.0573239733423,19.9869495330175,19.0328601428245,19.8401665499109,1669840.70504936,0.0,1.0
2017-04-17,40.0,40.25,39.3,39.4,339068,19.5710644142154,19.6933835668043,19.2285707869667,19.2774984480022,692998.587759425,0.0,1.0
2017-04-18,39.65,39.975,39.3,39.75,215190,19.399817600591,19.5588324989565,19.2285707869667,19.4487452616266,439812.562966575,0.0,1.0
2017-04-19,39.8,40.4,39.6,39.75,241131,19.4732090921444,19.7667750583576,19.3753537700733,19.4487452616266,492831.651659895,0.0,1.0
2017-04-20,40.1,40.5,39.7,40.1,314478,19.619992075251,19.8157027193931,19.4242814311088,19.619992075251,642740.71832614,0.0,1.0
2017-04-21,40.3,40.45,39.8,40.2,253774,19.717847397322,19.7912388888754,19.4732090921444,19.6689197362865,518671.840486452,0.0,1.0
2017-04-24,40.85,41.25,40.45,41.05,205193,19.9869495330175,20.1826601771597,19.7912388888754,20.0848048550886,419380.357975744,0.0,1.0
2017-04-25,40.4,41.25,40.35,41.0,246975,19.7667750583576,20.1826601771597,19.7423112278398,20.0603410245708,504775.81550569,0.0,1.0
2017-04-26,40.15,40.4,39.75,40.25,464731,19.6444559057687,19.7667750583576,19.4487452616266,19.6933835668043,949832.855616057,0.0,1.0
2017-04-27,40.1,40.6,38.75,38.85,365443,19.619992075251,19.8646303804287,18.9594686512712,19.0083963123067,746904.700256487,0.0,1.0
2017-04-28,39.15,40.2,38.95,40.2,268085,19.1551792954134,19.6689197362865,19.0573239733423,19.6689197362865,547921.143839833,0.0,1.0
2017-05-01,38.95,40.9,38.65,39.3,305119,19.0573239733423,20.0114133635353,18.9105409902357,19.2285707869667,623612.479203485,0.0,1.0
2017-05-02,39.05,39.3,37.825,38.95,251569,19.1062516343778,19.2285707869667,18.5068877866925,19.0573239733423,514165.187290014,0.0,1.0
2017-05-03,38.25,38.95,37.825,38.9,298004,18.7148303460935,19.0573239733423,18.5068877866925,19.0328601428245,609070.602789586,0.0,1.0
2017-05-04,37.3,38.4,37.15,38.25,427590,18.2500175662559,18.7882218376468,18.1766260747026,18.7148303460935,873922.830051941,0.0,1.0
2017-05-05,37.65,37.7,36.95,37.25,719064,18.4212643798803,18.445728210398,18.0787707526315,18.2255537357381,1469647.19911239,0.0,1.0
2017-05-08,37.3,38.325,37.15,37.65,281300,18.2500175662559,18.7515260918702,18.1766260747026,18.4212643798803,574930.405513719,0.0,1.0
2017-05-09,36.8,37.9,36.55,37.35,259961,18.0053792610782,18.5435835324691,17.8830601084893,18.2744813967737,531317.039273914,0.0,1.0
2017-05-10,36.15,36.85,35.8,36.85,388546,17.6873494643472,18.029843091596,17.5161026507228,18.029843091596,794123.389053443,0.0,1.0
2017-05-11,35.85,36.05,35.45,36.05,344551,17.5405664812406,17.6384218033117,17.3448558370984,17.6384218033117,704204.927657865,0.0,1.0
2017-05-12,35.8,36.35,35.5,35.7,333184,17.5161026507228,17.7852047864183,17.3693196676162,17.4671749896873,680972.670567662,0.0,1.0
2017-05-15,36.3,36.475,35.85,35.9,488033,17.7607409559005,17.8463643627127,17.5405664812406,17.5650303117583,997458.267309197,0.0,1.0
2017-05-16,35.9,36.45,35.85,36.4,283821,17.5650303117583,17.8341324474538,17.5405664812406,17.809668616936,580082.910143298,0.0,1.0
2017-05-17,34.2,35.75,34.2,35.4,301231,16.7332600741542,17.491638820205,16.7332600741542,17.3203920065807,615666.053975482,0.0,1.0
2017-05-18,33.8,34.5,33.7,34.25,704828,16.537549430012,16.8800430572608,16.4886217689765,16.757723904672,1440551.1832827,0.0,1.0
2017-05-19,34.3,35.0,33.75,33.9,693735,16.7821877351897,17.1246813624385,16.5130855994943,16.5864770910476,1417878.93661237,0.0,1.0
2017-05-22,34.45,34.5,34.025,34.5,190660,16.855579226743,16.8800430572608,16.647636667342,16.8800430572608,389677.323552243,0.0,1.0
2017-05-23,34.4,34.85,33.45,34.35,322044,16.8311153962253,17.0512898708852,16.3663026163877,16.8066515657075,658204.363715819,0.0,1.0
2017-05-24,34.15,34.45,34.05,34.4,206770,16.7087962436364,16.855579226743,16.6598685826009,16.8311153962253,422603.483640497,0.0,1.0
2017-05-25,34.1,34.35,33.95,34.3,243677,16.6843324131187,16.8066515657075,16.6109409215653,16.7821877351897,498035.252130701,0.0,1.0
2017-05-26,34.65,35.3,34.25,34.5,440641,16.9534345488141,17.2714643455451,16.757723904672,16.8800430572608,900596.903007362,0.0,1.0
2017-05-30,37.1,38.2,36.0,36.3,759952,18.1521622441848,18.6903665155757,17.6139579727939,17.7607409559005,1553215.46935998,0.0,1.0
2017-05-31,35.85,37.3,35.8,37.25,302070,17.5405664812406,18.2500175662559,17.5161026507228,18.2255537357381,617380.830407142,0.0,1.0
2017-06-01,36.05,36.31,35.7,36.0,265020,17.6384218033117,17.7656337220041,17.4671749896873,17.6139579727939,541656.793705103,0.0,1.0
2017-06-02,36.0,36.45,35.6,36.1,233042,17.6139579727939,17.8341324474538,17.4182473286517,17.6628856338294,476299.081271696,0.0,1.0
2017-06-05,36.0,36.4,35.3,35.85,414259,17.6139579727939,17.809668616936,17.2714643455451,17.5405664812406,846676.483674752,0.0,1.0
2017-06-06,35.5,35.95,34.6,35.8,281797,17.3693196676162,17.5894941422761,16.9289707182963,17.5161026507228,575946.190837361,0.0,1.0
2017-06-07,35.45,35.9,35.2,35.55,243907,17.3448558370984,17.5650303117583,17.2225366845096,17.393783498134,498505.333870014,0.0,1.0
2017-06-08,35.25,35.7,34.9,35.5,287588,17.2470005150273,17.4671749896873,17.075753701403,17.3693196676162,587782.031499751,0.0,1.0
2017-06-09,35.25,35.8,34.75,35.25,547970,17.2470005150273,17.5161026507228,17.0023622098497,17.2470005150273,1119959.52473997,0.0,1.0
2017-06-12,37.0,37.3,35.25,35.25,418021,18.1032345831493,18.2500175662559,17.2470005150273,17.2470005150273,854365.385862958,0.0,1.0
2017-06-13,36.7,37.25,36.05,36.95,288467,17.9564516000427,18.2255537357381,17.6384218033117,18.0787707526315,589578.561277375,0.0,1.0
2017-06-14,36.45,36.85,36.0,36.7,442979,17.8341324474538,18.029843091596,17.6139579727939,17.9564516000427,905375.38607914,0.0,1.0
2017-06-15,36.75,36.85,36.05,36.05,373707,17.9809154305604,18.029843091596,17.6384218033117,17.6384218033117,763794.941533295,0.0,1.0
2017-06-16,37.6,37.6,36.3,36.6,1425402,18.3968005493625,18.3968005493625,17.7607409559005,17.9075239390071,2913284.57120536,0.0,1.0
2017-06-19,37.3,38.05,37.1,37.7,439767,18.2500175662559,18.6169750240224,18.1521622441848,18.445728210398,898810.59239798,0.0,1.0
2017-06-20,36.5,37.25,36.3,37.25,293171,17.8585962779716,18.2255537357381,17.7607409559005,18.2255537357381,599192.754763109,0.0,1.0
2017-06-21,36.45,36.6,36.0,36.6,220355,17.8341324474538,17.9075239390071,17.6139579727939,17.9075239390071,450368.963764578,0.0,1.0
2017-06-22,37.0,37.25,36.425,36.5,263962,18.1032345831493,18.2255537357381,17.8219005321949,17.8585962779716,539494.417704274,0.0,1.0
2017-06-23,37.3,37.55,36.6,37.0,422067,18.2500175662559,18.3723367188447,17.9075239390071,18.1032345831493,862634.736807532,0.0,1.0
2017-06-26,37.6,37.7,37.1,37.5,183075,18.3968005493625,18.445728210398,18.1521622441848,18.347872888327,374174.845323229,0.0,1.0
2017-06-27,37.65,37.925,36.25,37.6,224663,18.4212643798803,18.555815447728,17.7362771253827,18.3968005493625,459173.799125235,0.0,1.0
2017-06-28,39.2,39.3,37.9,37.9,388360,19.1796431259311,19.2285707869667,18.5435835324691,18.5435835324691,793743.235994697,0.0,1.0
2017-06-29,38.85,39.6,38.35,39.3,256004,19.0083963123067,19.3753537700733,18.763758007129,19.2285707869667,523229.589524118,0.0,1.0
2017-06-30,38.35,39.05,37.95,39.05,199980,18.763758007129,19.1062516343778,18.5680473629869,19.1062516343778,408725.85316258,0.0,1.0
2017-07-03,39.2,39.3,38.4,38.4,97184,19.1796431259311,19.2285707869667,18.7882218376468,18.7882218376468,198627.929361697,0.0,1.0
2017-07-05,38.4,39.45,38.05,39.15,143364,18.7882218376468,19.30196227852,18.6169750240224,19.1551792954134,293012.167280728,0.0,1.0
2017-07-06,37.9,38.6,37.65,38.1,247855,18.5435835324691,18.8860771597179,18.4212643798803,18.6414388545402,506574.389116968,0.0,1.0
2017-07-07,38.25,38.3,37.85,38.1,97470,18.7148303460935,18.7392941766113,18.5191197019514,18.6414388545402,199212.465785362,0.0,1.0
2017-07-10,38.7,39.025,37.9,38.4,198240,18.9350048207534,19.0940197191189,18.5435835324691,18.7882218376468,405169.582613011,0.0,1.0
2017-07-11,39.15,39.6,38.2,38.7,471967,19.1551792954134,19.3753537700733,18.6903665155757,18.9350048207534,964622.035901503,0.0,1.0
2017-07-12,39.45,39.8,39.05,39.55,303577,19.30196227852,19.4732090921444,19.1062516343778,19.3508899395555,620460.887716453,0.0,1.0
2017-07-13,39.05,39.5,38.7,39.5,168614,19.1062516343778,19.3264261090377,18.9350048207534,19.3264261090377,344618.966922468,0.0,1.0
2017-07-14,39.4,39.55,38.95,39.05,134174,19.2774984480022,19.3508899395555,19.0573239733423,19.1062516343778,274229.336044784,0.0,1.0
2017-07-17,39.5,39.7,38.8,39.2,223344,19.3264261090377,19.4242814311088,18.983932481789,19.1796431259311,456477.982541971,0.0,1.0
2017-07-18,39.15,39.475,38.7,39.35,255339,19.1551792954134,19.3141941937789,18.9350048207534,19.2530346174844,521870.440147413,0.0,1.0
2017-07-19,39.65,39.725,38.95,39.2,228947,19.399817600591,19.4365133463677,19.0573239733423,19.1796431259311,467929.582478314,0.0,1.0
2017-07-20,39.4,39.75,39.0,39.6,217214,19.2774984480022,19.4487452616266,19.08178780386,19.3753537700733,443949.28227251,0.0,1.0
2017-07-21,39.55,39.75,39.1,39.5,211177,19.3508899395555,19.4487452616266,19.1307154648956,19.3264261090377,431610.658532424,0.0,1.0
2017-07-24,39.55,39.7,39.15,39.6,228802,19.3508899395555,19.4242814311088,19.1551792954134,19.3753537700733,467633.226599183,0.0,1.0
2017-07-25,40.3,40.5,39.9,39.9,324398,19.717847397322,19.8157027193931,19.5221367531799,19.5221367531799,663015.548125986,0.0,1.0
2017-07-26,39.8,40.4,39.55,40.4,434315,19.4732090921444,19.7667750583576,19.3508899395555,19.7667750583576,887667.611342661,0.0,1.0
2017-07-27,33.85,38.6,33.17,38.6,1652200,16.5620132605298,18.8860771597179,16.2293051654881,18.8860771597179,3376821.95517159,0.0,1.0
2017-07-28,33.95,34.05,33.65,33.65,327782,16.6109409215653,16.6598685826009,16.4641579384587,16.4641579384587,669931.881194804,0.0,1.0
2017-07-31,34.05,34.65,33.75,33.9,365310,16.6598685826009,16.9534345488141,16.5130855994943,16.5864770910476,746632.870381147,0.0,1.0
2017-08-01,33.55,34.15,33.3,34.15,369727,16.4152302774232,16.7087962436364,16.2929111248343,16.7087962436364,755660.483609566,0.0,1.0
2017-08-02,33.55,34.05,33.35,33.45,356600,16.4152302774232,16.6598685826009,16.3173749553521,16.3663026163877,728831.079296808,0.0,1.0
2017-08-03,33.55,33.95,33.35,33.55,453600,16.4152302774232,16.6109409215653,16.3173749553521,16.4152302774232,927082.943267056,0.0,1.0
2017-08-04,34.15,34.35,33.55,33.7,279389,16.7087962436364,16.8066515657075,16.4152302774232,16.4886217689765,571024.639410141,0.0,1.0
2017-08-07,34.0,34.4,33.6,34.15,364049,16.6354047520831,16.8311153962253,16.439694107941,16.7087962436364,744055.596149535,0.0,1.0
2017-08-08,34.0,34.65,33.8,33.95,184068,16.6354047520831,16.9534345488141,16.537549430012,16.6109409215653,376204.372136862,0.0,1.0
2017-08-09,34.5,34.6,33.55,33.95,507195,16.8800430572608,16.9289707182963,16.4152302774232,16.6109409215653,1036622.20769474,0.0,1.0
2017-08-10,34.95,35.05,34.2,34.3,490012,17.1002175319207,17.1491451929563,16.7332600741542,16.7821877351897,1001503.01410092,0.0,1.0
2017-08-11,35.45,36.325,34.7,35.0,672356,17.3448558370984,17.7729728711594,16.9778983793319,17.1246813624385,1374183.8170266,0.0,1.0
2017-08-14,36.65,36.8,35.65,35.65,222801,17.9319877695249,18.0053792610782,17.4427111591695,17.4427111591695,455368.180870466,0.0,1.0
2017-08-15,36.1,37.0,36.0,36.6,252447,17.6628856338294,18.1032345831493,17.6139579727939,17.9075239390071,515959.673233993,0.0,1.0
2017-08-16,35.95,36.75,35.75,36.3,275781,17.5894941422761,17.9809154305604,17.491638820205,17.7607409559005,563650.487603908,0.0,1.0
2017-08-17,35.4,36.1,35.35,35.9,163812,17.3203920065807,17.6628856338294,17.2959281760629,17.5650303117583,334804.477739115,0.0,1.0
2017-08-18,36.1,36.15,35.15,35.2,354061,17.6628856338294,17.6873494643472,17.1980728539918,17.2225366845096,723641.785661547,0.0,1.0
2017-08-21,35.75,36.2,35.5,36.1,314651,17.491638820205,17.711813294865,17.3693196676162,17.6628856338294,643094.30154745,0.0,1.0
2017-08-22,35.85,36.1,35.65,35.75,144526,17.5405664812406,17.6628856338294,17.4427111591695,17.491638820205,295387.101981073,0.0,1.0
2017-08-23,36.4,36.75,35.05,35.65,286421,17.809668616936,17.9809154305604,17.1491451929563,17.4427111591695,585396.87763116,0.0,1.0
2017-08-24,37.05,37.25,36.5,36.6,583659,18.127698413667,18.2255537357381,17.8585962779716,17.9075239390071,1192901.90384548,0.0,1.0
2017-08-25,37.85,38.35,37.1,37.2,363263,18.5191197019514,18.763758007129,18.1521622441848,18.2010899052204,742449.142901279,0.0,1.0
2017-08-28,37.55,38.175,37.45,37.85,368870,18.3723367188447,18.6781346003169,18.3234090578092,18.5191197019514,753908.918172222,0.0,1.0
2017-08-29,38.25,38.35,37.2208,37.3,413267,18.7148303460935,18.763758007129,18.2112668587157,18.2500175662559,844649.000694768,0.0,1.0
2017-08-30,39.05,39.35,38.1,38.2,421031,19.1062516343778,19.2530346174844,18.6414388545402,18.6903665155757,860517.325146985,0.0,1.0
2017-08-31,38.45,39.2,38.05,39.2,336033,18.8126856681646,19.1796431259311,18.6169750240224,19.1796431259311,686795.552634168,0.0,1.0
2017-09-01,38.45,38.8,38.05,38.55,227221,18.8126856681646,18.983932481789,18.6169750240224,18.8616133292001,464401.925599832,0.0,1.0
2017-09-05,38.65,38.75,37.6,38.4,247553,18.9105409902357,18.9594686512712,18.3968005493625,18.7882218376468,505957.151354915,0.0,1.0
2017-09-06,39.0,39.15,38.4,38.7,417789,19.08178780386,19.1551792954134,18.7882218376468,18.9350048207534,853891.216456352,0.0,1.0
2017-09-07,39.75,39.9,38.85,39.05,273183,19.4487452616266,19.5221367531799,19.0083963123067,19.1062516343778,558340.607783343,0.0,1.0
2017-09-08,39.6,40.0,39.175,39.45,209468,19.3753537700733,19.5710644142154,19.1674112106722,19.30196227852,428117.746825978,0.0,1.0
2017-09-11,39.45,39.85,39.0,39.85,165877,19.30196227852,19.4976729226621,19.08178780386,19.4976729226621,339024.994224668,0.0,1.0
2017-09-12,39.65,39.8,39.4,39.45,191168,19.399817600591,19.4732090921444,19.2774984480022,19.30196227852,390715.591046025,0.0,1.0
2017-09-13,39.45,39.75,39.025,39.65,254444,19.30196227852,19.4487452616266,19.0940197191189,19.399817600591,520041.209031399,0.0,1.0
2017-09-14,39.5,40.0,39.25,39.5,241486,19.3264261090377,19.5710644142154,19.2041069564489,19.3264261090377,493557.212605355,0.0,1.0
2017-09-15,39.5,39.95,39.05,39.55,374888,19.3264261090377,19.5466005836977,19.1062516343778,19.3508899395555,766208.709072974,0.0,1.0
2017-09-18,40.8,41.05,39.5,39.75,527283,19.9624857024997,20.0848048550886,19.3264261090377,19.4487452616266,1077678.73803943,0.0,1.0
2017-09-19,41.2,41.55,40.85,40.85,231257,20.1581963466419,20.3294431602663,19.9869495330175,19.9869495330175,472650.838207914,0.0,1.0
2017-09-20,41.85,41.9,41.15,41.15,263981,20.4762261433729,20.5006899738907,20.1337325161241,20.1337325161241,539533.250543609,0.0,1.0
2017-09-21,41.55,42.1,41.25,41.9,239192,20.3294431602663,20.5985452959617,20.1826601771597,20.5006899738907,488868.658214139,0.0,1.0
2017-09-22,41.5,41.75,41.3,41.6,261241,20.3049793297485,20.4272984823374,20.2071240076774,20.3539069907841,533933.146344862,0.0,1.0
2017-09-25,41.45,41.75,40.8,41.5,399861,20.2805154992307,20.4272984823374,19.9624857024997,20.3049793297485,817249.366793892,0.0,1.0
2017-09-26,42.25,42.7,41.55,41.6,365463,20.6719367875151,20.892111262175,20.3294431602663,20.3539069907841,746945.57692947,0.0,1.0
2017-09-27,43.05,43.55,42.25,42.4,503593,21.0633580757994,21.3079963809771,20.6719367875151,20.7453282790684,1029260.3188904,0.0,1.0
2017-09-28,42.6,43.325,42.3,42.8,473745,20.8431836011394,21.1979091436471,20.6964006180328,20.9410389232105,968255.972129746,0.0,1.0
2017-09-29,42.95,43.85,42.85,42.85,579512,21.0144304147638,21.4547793640837,20.9655027537283,20.9655027537283,1184426.12570234,0.0,1.0
2017-10-02,43.05,43.475,42.5,43.1,335100,21.0633580757994,21.2713006352004,20.7942559401039,21.0878219063171,684888.655839484,0.0,1.0
2017-10-03,42.5,43.45,42.0,43.05,322841,20.7942559401039,21.2590687199415,20.5496176349262,21.0633580757994,659833.299134215,0.0,1.0
2017-10-04,41.5,42.5,40.95,42.2,463907,20.3049793297485,20.7942559401039,20.0358771940531,20.6474729569973,948148.736689133,0.0,1.0
2017-10-05,40.95,41.4,40.7,41.35,328330,20.0358771940531,20.256051668713,19.9135580414642,20.2315878381952,671051.90203455,0.0,1.0
2017-10-06,40.7,41.15,40.25,40.9,370723,19.9135580414642,20.1337325161241,19.6933835668043,20.0114133635353,757696.141924147,0.0,1.0
2017-10-09,40.25,40.95,40.1,40.65,259116,19.6933835668043,20.0358771940531,19.619992075251,19.8890942109464,529589.999840358,0.0,1.0
2017-10-10,40.2,40.65,40.2,40.4,233592,19.6689197362865,19.8890942109464,19.6689197362865,19.7667750583576,477423.189778744,0.0,1.0
2017-10-11,40.0,40.55,40.0,40.1,258758,19.5710644142154,19.8401665499109,19.5710644142154,19.619992075251,528858.307393954,0.0,1.0
2017-10-12,40.7,40.8,39.95,40.05,414365,19.9135580414642,19.9624857024997,19.5466005836977,19.5955282447332,846893.130041565,0.0,1.0
2017-10-13,39.4,40.95,39.0,40.9,497317,19.2774984480022,20.0358771940531,19.08178780386,20.0114133635353,1016433.21890816,0.0,1.0
2017-10-16,38.6,39.95,38.15,39.45,313044,18.8860771597179,19.5466005836977,18.665902685058,19.30196227852,639809.86087322,0.0,1.0
2017-10-17,38.2,38.75,37.9,38.65,346229,18.6903665155757,18.9594686512712,18.5435835324691,18.9105409902357,707634.480521187,0.0,1.0
2017-10-18,39.15,39.55,38.1,38.1,597916,19.1551792954134,19.3508899395555,18.6414388545402,18.6414388545402,1222040.8401818,0.0,1.0
2017-10-19,39.5,39.6,38.55,38.95,422486,19.3264261090377,19.3753537700733,18.8616133292001,19.0573239733423,863491.10310654,0.0,1.0
2017-10-20,39.8,40.05,39.55,39.6,524009,19.4732090921444,19.5955282447332,19.3508899395555,19.3753537700733,1070987.22667201,0.0,1.0
2017-10-23,39.85,40.05,39.4,39.85,466758,19.4976729226621,19.5955282447332,19.2774984480022,19.4976729226621,953975.70642294,0.0,1.0
2017-10-24,39.3,40.1,39.225,39.8,332950,19.2285707869667,19.619992075251,19.19187504119,19.4732090921444,680494.413493752,0.0,1.0
2017-10-25,39.15,39.5,38.45,39.25,299914,19.1551792954134,19.3264261090377,18.8126856681646,19.2041069564489,612974.325059514,0.0,1.0
2017-10-26,39.65,39.95,39.25,39.45,412562,19.399817600591,19.5466005836977,19.2041069564489,19.30196227852,843208.0979721,0.0,1.0
2017-10-27,44.65,46.2,43.25,43.25,932446,21.846200652368,22.6045793984188,21.1612133978704,21.1612133978704,1905764.51084125,0.0,1.0
2017-10-30,43.6,44.9,42.75,44.8,617430,21.3324602114948,21.9685198049568,20.9165750926927,21.9195921439213,1261924.21001186,0.0,1.0
2017-10-31,43.3,44.5,43.25,43.75,410653,21.1856772283882,21.7728091608147,21.1612133978704,21.4058517030481,839306.419535817,0.0,1.0
2017-11-01,43.55,43.775,42.6,43.6,390448,21.3079963809771,21.418083618307,20.8431836011394,21.3324602114948,798010.760654178,0.0,1.0
2017-11-02,44.25,44.4,43.4,43.7,539369,21.6504900082258,21.7238814997791,21.2346048894237,21.3813878725304,1102380.51152339,0.0,1.0
2017-11-03,44.3,44.55,43.75,44.2,320633,21.6749538387436,21.7972729913324,21.4058517030481,21.6260261777081,655320.51443683,0.0,1.0
2017-11-06,44.65,45.15,43.85,44.35,263741,21.846200652368,22.0908389575457,21.4547793640837,21.6994176692614,539042.730467806,0.0,1.0
2017-11-07,44.4,45.1,44.25,44.55,297650,21.7238814997791,22.0663751270279,21.6504900082258,21.7972729913324,608347.085677777,0.0,1.0
2017-11-08,44.3,44.45,43.35,44.25,185171,21.6749538387436,21.7483453302969,21.210141058906,21.6504900082258,378458.720651905,0.0,1.0
2017-11-09,44.05,44.65,43.6,44.1,309993,21.5526346861547,21.846200652368,21.3324602114948,21.5770985166725,633574.12440958,0.0,1.0
2017-11-10,43.7,44.25,43.5,44.0,219343,21.3813878725304,21.6504900082258,21.2835325504593,21.528170855637,448300.604111609,0.0,1.0
2017-11-13,43.8,44.25,43.2,43.65,238465,21.4303155335659,21.6504900082258,21.1367495673527,21.3569240420126,487382.791151187,0.0,1.0
2017-11-14,43.8,44.05,42.6,43.65,181920,21.4303155335659,21.5526346861547,20.8431836011394,21.3569240420126,371814.217458428,0.0,1.0
2017-11-15,42.9,43.95,42.65,43.65,256807,20.9899665842461,21.5037070251192,20.8676474316572,21.3569240420126,524870.787944406,0.0,1.0
2017-11-16,43.8,43.85,43.05,43.1,388501,21.4303155335659,21.4547793640837,21.0633580757994,21.0878219063171,794031.41653923,0.0,1.0
2017-11-17,43.3,43.55,43.05,43.45,190554,21.1856772283882,21.3079963809771,21.0633580757994,21.2590687199415,389460.677185429,0.0,1.0
2017-11-20,43.55,43.6,43.05,43.3,111492,21.3079963809771,21.3324602114948,21.0633580757994,21.1856772283882,227871.101214132,0.0,1.0
2017-11-21,44.4,44.45,43.45,43.85,299728,21.7238814997791,21.7483453302969,21.2590687199415,21.4547793640837,612594.172000769,0.0,1.0
2017-11-22,44.55,44.95,44.35,44.35,147415,21.7972729913324,21.9929836354746,21.6994176692614,21.6994176692614,301291.737393548,0.0,1.0
2017-11-24,44.45,44.8,44.15,44.6,78494,21.7483453302969,21.9195921439213,21.6015623471903,21.8217368218502,160428.678458563,0.0,1.0
2017-11-27,44.15,44.85,44.05,44.5,233387,21.6015623471903,21.9440559744391,21.5526346861547,21.7728091608147,477004.203880662,0.0,1.0
2017-11-28,45.25,45.3,44.15,44.25,162715,22.1397666185812,22.164230449099,21.6015623471903,21.6504900082258,332562.392225968,0.0,1.0
2017-11-29,46.6,46.7,45.2,45.2,338204,22.800290042561,22.8492177035965,22.1153027880634,22.1153027880634,691232.715486533,0.0,1.0
2017-11-30,47.8,48.0,46.26,46.6,386494,23.3874219749874,23.4852772970585,22.6339359950401,22.800290042561,789929.442405332,0.0,1.0
2017-12-01,47.3,48.15,46.2,47.85,285022,23.1427836698097,23.5586687886118,22.6045793984188,23.4118858055052,582537.55435596,0.0,1.0
2017-12-04,47.6,48.75,47.2,47.95,264759,23.2895666529164,23.8522347548251,23.0938560087742,23.4608134665407,541123.353122668,0.0,1.0
2017-12-05,46.4,47.7,46.35,47.6,129625,22.7024347204899,23.3384943139519,22.6779708899721,23.2895666529164,264931.936774674,0.0,1.0
2017-12-06,46.65,47.1,45.9,46.35,167835,22.8247538730787,23.0449283477387,22.4577964153122,22.6779708899721,343026.820509759,0.0,1.0
2017-12-07,47.15,47.3,46.4,46.7,243335,23.0693921782564,23.1427836698097,22.7024347204899,22.8492177035965,497336.261022684,0.0,1.0
2017-12-08,47.0,47.5,46.55,47.5,204911,22.9960006867031,23.2406389918808,22.7758262120432,23.2406389918808,418803.996886676,0.0,1.0
2017-12-11,46.85,47.15,46.6,47.0,200164,22.9226091951498,23.0693921782564,22.800290042561,22.9960006867031,409101.918554029,0.0,1.0
2017-12-12,46.55,47.05,45.4,46.9,435607,22.7758262120432,23.0204645172209,22.2131581101345,22.9470730256676,890308.244417401,0.0,1.0
2017-12-13,47.05,47.35,46.35,46.35,332645,23.0204645172209,23.1672475003275,22.6779708899721,22.6779708899721,679871.044230754,0.0,1.0
2017-12-14,46.65,47.4,46.2,47.35,246170,22.8247538730787,23.1917113308453,22.6045793984188,23.1672475003275,503130.529418104,0.0,1.0
2017-12-15,46.5,47.45,46.4,46.65,566511,22.7513623815254,23.2161751613631,22.7024347204899,22.8247538730787,1157854.24442938,0.0,1.0
2017-12-18,46.7,47.55,46.25,46.9,268059,22.8492177035965,23.2651028223986,22.6290432289366,22.9470730256676,547868.004164956,0.0,1.0
2017-12-19,48.4,48.68,47.2,48.15,514444,23.6809879412007,23.8179853921002,23.0938560087742,23.5586687886118,1051437.95781763,0.0,1.0
2017-12-20,47.55,48.9,47.45,48.9,245775,23.2651028223986,23.9256262463784,23.2161751613631,23.9256262463784,502323.215126677,0.0,1.0
2017-12-21,47.3,47.6,46.6,47.6,113006,23.1427836698097,23.2895666529164,22.800290042561,23.2895666529164,230965.465358989,0.0,1.0
2017-12-22,48.35,48.45,46.95,47.3,167112,23.6565241106829,23.7054517717184,22.9715368561854,23.1427836698097,341549.128781403,0.0,1.0
2017-12-26,48.4,48.8,48.2,48.25,156896,23.6809879412007,23.8766985853428,23.5831326191296,23.6075964496474,320669.324221402,0.0,1.0
2017-12-27,48.7,48.83,48.1,48.45,161021,23.8277709243073,23.8913768836535,23.5342049580941,23.7054517717184,329100.138024261,0.0,1.0
2017-12-28,48.05,48.7,47.6,48.7,131209,23.5097411275763,23.8277709243073,23.2895666529164,23.8277709243073,268169.369274972,0.0,1.0
2017-12-29,47.9,48.2,47.65,48.15,166968,23.436349636023,23.5831326191296,23.3140304834341,23.5586687886118,341254.816735921,0.0,1.0
2018-01-02,49.2,50.0,48.1,48.1,378412,24.072409229485,24.4638305177693,23.5342049580941,23.5342049580941,773411.178852675,0.0,1.0
2018-01-03,49.9,50.18,49.2,49.4,301961,24.4149028567338,24.5519003076333,24.072409229485,24.1702645515561,617158.052539381,0.0,1.0
2018-01-04,49.65,50.6,49.35,50.35,186825,24.2925837041449,24.7573964839825,24.1458007210383,24.6350773313937,381839.221507645,0.0,1.0
2018-01-05,49.45,50.3,49.1,50.0,169346,24.1947283820738,24.6106135008759,24.0234815684494,24.4638305177693,346115.053153667,0.0,1.0
2018-01-08,50.15,50.3,49.35,49.6,240859,24.5372220093226,24.6106135008759,24.1458007210383,24.2681198736271,492275.728907319,0.0,1.0
2018-01-09,50.85,51.55,50.25,50.4,223688,24.8797156365714,25.2222092638201,24.5861496703581,24.6595411619114,457181.061317286,0.0,1.0
2018-01-10,50.3,51.05,50.3,50.8,139383,24.6106135008759,24.9775709586424,24.6106135008759,24.8552518060536,284875.665523351,0.0,1.0
2018-01-11,51.6,51.8,50.45,50.75,276206,25.2466730943379,25.344528416409,24.6840049924292,24.8307879755358,564519.116904808,0.0,1.0
2018-01-12,51.85,52.25,51.1,51.5,356522,25.3689922469268,25.5647028910689,25.0020347891602,25.1977454333024,728671.660272172,0.0,1.0
2018-01-16,51.45,52.15,50.85,52.15,268162,25.1732816027846,25.5157752300334,24.8797156365714,25.5157752300334,548078.519030821,0.0,1.0
2018-01-17,51.25,51.8,50.8,51.8,197564,25.0754262807135,25.344528416409,24.8552518060536,25.344528416409,403787.951066166,0.0,1.0
2018-01-18,51.25,51.65,50.7,51.0,255128,25.0754262807135,25.2711369248557,24.8063241450181,24.9531071281247,521439.191247438,0.0,1.0
2018-01-19,51.45,51.75,51.1,51.25,229378,25.1732816027846,25.3200645858912,25.0020347891602,25.0754262807135,468810.474781109,0.0,1.0
2018-01-22,51.2,51.6,50.2,51.35,130966,25.0509624501958,25.2466730943379,24.5616858398404,25.1243539417491,267672.717698221,0.0,1.0
2018-01-23,51.35,51.55,50.5,51.1,168495,25.1243539417491,25.2222092638201,24.708468822947,25.0020347891602,344375.750718215,0.0,1.0
2018-01-24,50.8,51.55,50.65,51.45,159550,24.8552518060536,25.2222092638201,24.7818603145003,25.1732816027846,326093.65872632,0.0,1.0
2018-01-25,50.5,50.85,50.15,50.8,251404,24.708468822947,24.8797156365714,24.5372220093226,24.8552518060536,513827.954737899,0.0,1.0
2018-01-26,50.95,51.1,49.9,50.5,221784,24.9286432976069,25.0020347891602,24.4149028567338,24.708468822947,453289.602049253,0.0,1.0
2018-01-29,49.0,50.95,48.75,50.6,296203,23.9745539074139,24.9286432976069,23.8522347548251,24.7573964839825,605389.658387416,0.0,1.0
2018-01-30,47.75,48.75,47.3,48.65,377921,23.3629581444697,23.8522347548251,23.1427836698097,23.8033070937895,772407.656530928,0.0,1.0
2018-01-31,48.05,48.95,47.4,48.15,403409,23.5097411275763,23.9500900768961,23.1917113308453,23.5586687886118,824500.888581173,0.0,1.0
2018-02-01,48.7,49.05,47.25,47.7,344636,23.8277709243073,23.9990177379317,23.118319839292,23.3384943139519,704378.653518045,0.0,1.0
2018-02-02,47.85,49.1,47.65,48.2,284915,23.4118858055052,24.0234815684494,23.3140304834341,23.5831326191296,582318.864155497,0.0,1.0
2018-02-05,45.7,47.9,45.6,47.45,407842,22.3599410932411,23.436349636023,22.3110134322056,23.2161751613631,833561.203147979,0.0,1.0
2018-02-06,46.2,46.45,44.5,45.0,376278,22.6045793984188,22.7268985510077,21.7728091608147,22.0174474659924,769049.637845331,0.0,1.0
2018-02-07,46.4,46.9,45.75,45.9,344373,22.7024347204899,22.9470730256676,22.3844049237589,22.4577964153122,703841.125268312,0.0,1.0
2018-02-08,44.9,46.4,44.85,46.4,417940,21.9685198049568,22.7024347204899,21.9440559744391,22.7024347204899,854199.835337377,0.0,1.0
2018-02-09,43.75,46.7,43.1,46.7,537629,21.4058517030481,22.8492177035965,21.0878219063171,22.8492177035965,1098824.24097382,0.0,1.0
2018-02-12,44.7,45.3,43.75,43.8,347035,21.8706644828857,22.164230449099,21.4058517030481,21.4303155335659,709281.810442424,0.0,1.0
2018-02-13,46.45,46.5,44.25,44.25,326969,22.7268985510077,22.7513623815254,21.6504900082258,21.6504900082258,668270.24443802,0.0,1.0
2018-02-14,46.4,46.55,45.5,46.0,343463,22.7024347204899,22.7758262120432,22.2620857711701,22.5067240763477,701981.23664756,0.0,1.0
2018-02-15,46.6,47.1,46.4,46.75,311699,22.800290042561,23.0449283477387,22.7024347204899,22.8736815341143,637060.904615075,0.0,1.0
2018-02-16,46.05,47.1,45.98,46.35,256419,22.5311879068655,23.0449283477387,22.4969385441406,22.6779708899721,524077.780488526,0.0,1.0
2018-02-20,44.0,46.8,43.95,45.8,569915,21.528170855637,22.8981453646321,21.5037070251192,22.4088687542767,1164811.45417117,0.0,1.0
2018-02-21,44.45,45.6,44.0,44.15,452036,21.7483453302969,22.3110134322056,21.528170855637,21.6015623471903,923886.387439743,0.0,1.0
2018-02-22,44.95,45.3,44.6,44.7,204199,21.9929836354746,22.164230449099,21.8217368218502,21.8706644828857,417348.78732846,0.0,1.0
2018-02-23,45.25,45.55,44.75,45.05,171357,22.1397666185812,22.2865496016878,21.8951283134035,22.0419112965101,350225.202622163,0.0,1.0
2018-02-26,45.65,45.65,44.65,45.35,344120,22.3354772627234,22.3354772627234,21.846200652368,22.1886942796167,703324.035355068,0.0,1.0
2018-02-27,44.5,46.3,44.5,45.6,151982,21.7728091608147,22.6535070594544,21.7728091608147,22.3110134322056,310625.925669342,0.0,1.0
2018-02-28,43.65,44.95,43.6,44.75,202953,21.3569240420126,21.9929836354746,21.3324602114948,21.8951283134035,414802.170601585,0.0,1.0
2018-03-01,43.7,44.68,43.25,43.75,232253,21.3813878725304,21.8608789506786,21.1612133978704,21.4058517030481,474686.496522494,0.0,1.0
2018-03-02,44.1,44.25,42.9,43.3,310713,21.5770985166725,21.6504900082258,20.9899665842461,21.1856772283882,635045.684636987,0.0,1.0
2018-03-05,43.25,43.8,42.5,43.75,326196,21.1612133978704,21.4303155335659,20.7942559401039,21.4058517030481,666690.361027207,0.0,1.0
2018-03-06,43.5,44.05,43.15,43.5,204164,21.2835325504593,21.5526346861547,21.1122857368349,21.2835325504593,417277.253150739,0.0,1.0
2018-03-07,43.75,44.05,42.8,43.25,238952,21.4058517030481,21.5526346861547,20.9410389232105,21.1612133978704,488378.138138338,0.0,1.0
2018-03-08,44.05,44.6,43.2,43.8,190892,21.5526346861547,21.8217368218502,21.1367495673527,21.4303155335659,390151.492958852,0.0,1.0
2018-03-09,45.1,45.3,44.15,44.35,224507,22.0663751270279,22.164230449099,21.6015623471903,21.6994176692614,458854.961075964,0.0,1.0
2018-03-12,44.8,45.55,44.75,45.1,199523,21.9195921439213,22.2865496016878,21.8951283134035,22.0663751270279,407791.821184905,0.0,1.0
2018-03-13,45.0,45.6,44.4,45.1,367301,22.0174474659924,22.3110134322056,21.7238814997791,22.0663751270279,750702.143176659,0.0,1.0
2018-03-14,44.8,45.53,44.28,45.25,225925,21.9195921439213,22.2767640694807,21.6651683065365,22.1397666185812,461753.117190497,0.0,1.0
2018-03-15,44.95,45.3,44.1,44.95,119691,21.9929836354746,22.164230449099,21.5770985166725,21.9929836354746,244628.493303742,0.0,1.0
2018-03-16,45.75,46.15,44.0,45.0,365294,22.3844049237589,22.5801155679011,21.528170855637,22.0174474659924,746600.169042761,0.0,1.0
2018-03-19,45.5,45.85,44.68,45.65,212548,22.2620857711701,22.4333325847944,21.8608789506786,22.3354772627234,434412.754465445,0.0,1.0
2018-03-20,45.2,45.8,45.1,45.5,189871,22.1153027880634,22.4088687542767,22.0663751270279,22.2620857711701,388064.738803042,0.0,1.0
2018-03-21,44.95,46.1,44.95,45.15,260890,21.9929836354746,22.5556517373833,21.9929836354746,22.0908389575457,533215.760734,0.0,1.0
2018-03-22,43.25,44.8,43.0,44.5,340381,21.1612133978704,21.9195921439213,21.0388942452816,21.7728091608147,695682.141340795,0.0,1.0
2018-03-23,42.1,43.8,42.0,43.4,486904,20.5985452959617,21.4303155335659,20.5496176349262,21.2346048894237,995150.779119277,0.0,1.0
2018-03-26,42.5,42.9,41.7,42.65,297875,20.7942559401039,20.9899665842461,20.4028346518196,20.8676474316572,608806.948248842,0.0,1.0
2018-03-27,40.7,42.7,40.42,42.7,363682,19.9135580414642,20.892111262175,19.7765605905647,20.892111262175,743305.509200286,0.0,1.0
2018-03-28,40.85,41.75,40.3,40.8,210515,19.9869495330175,20.4272984823374,19.717847397322,19.9624857024997,430257.640656668,0.0,1.0
2018-03-29,41.85,42.25,41.04,41.2,359948,20.4762261433729,20.6719367875151,20.079912088985,20.1581963466419,735673.834354256,0.0,1.0
2018-04-02,40.6,41.95,40.35,41.7,228005,19.8646303804287,20.5251538044084,19.7423112278398,20.4028346518196,466004.291180787,0.0,1.0
2018-04-03,41.15,41.6,40.8,40.95,376330,20.1337325161241,20.3539069907841,19.9624857024997,20.0358771940531,769155.917195088,0.0,1.0
2018-04-04,40.55,41.05,39.8,40.55,411400,19.8401665499109,20.0848048550886,19.4732090921444,19.8401665499109,840833.163271753,0.0,1.0
2018-04-05,40.8,40.95,39.4,40.6,439938,19.9624857024997,20.0358771940531,19.2774984480022,19.8646303804287,899160.087951991,0.0,1.0
2018-04-06,39.35,40.95,38.5,40.4,462609,19.2530346174844,20.0358771940531,18.8371494986824,19.7667750583576,945495.840612501,0.0,1.0
2018-04-09,39.5,40.3,38.4,39.55,338367,19.3264261090377,19.717847397322,18.7882218376468,19.3508899395555,691565.860371351,0.0,1.0
2018-04-10,40.85,41.25,39.85,39.85,381122,19.9869495330175,20.1826601771597,19.4976729226621,19.4976729226621,778949.968041947,0.0,1.0
2018-04-11,41.6,41.8,40.45,40.6,304031,20.3539069907841,20.4517623128551,19.7912388888754,19.8646303804287,621388.788193179,0.0,1.0
2018-04-12,42.35,42.75,41.45,41.85,415072,20.7208644485506,20.9165750926927,20.2805154992307,20.4762261433729,848338.120431534,0.0,1.0
2018-04-13,41.7,43.0,41.5,42.6,513975,20.4028346518196,21.0388942452816,20.3049793297485,20.8431836011394,1050479.39983617,0.0,1.0
2018-04-16,44.45,44.93,41.25,42.05,484151,21.7483453302969,21.9831981032675,20.1826601771597,20.574081465444,989524.105083088,0.0,1.0
2018-04-17,44.4,44.85,43.3,44.55,392791,21.7238814997791,21.9440559744391,21.1856772283882,21.7972729913324,802799.462894204,0.0,1.0
2018-04-18,44.75,45.25,44.45,44.55,434490,21.8951283134035,22.1397666185812,21.7483453302969,21.7972729913324,888025.282231269,0.0,1.0
2018-04-19,44.2,45.1,44.2,44.7,149940,21.6260261777081,22.0663751270279,21.6260261777081,21.8706644828857,306452.417357721,0.0,1.0
2018-04-20,43.6,44.2,43.25,44.1,209844,21.3324602114948,21.6260261777081,21.1612133978704,21.5770985166725,428886.22827807,0.0,1.0
2018-04-23,43.7,44.2,43.45,43.65,159302,21.3813878725304,21.6260261777081,21.2590687199415,21.3569240420126,325586.787981324,0.0,1.0
2018-04-24,43.25,44.2,42.55,43.95,350146,21.1612133978704,21.6260261777081,20.8187197706217,21.5037070251192,715640.176925016,0.0,1.0
2018-04-25,43.4,43.85,42.9,43.3,103605,21.2346048894237,21.4547793640837,20.9899665842461,21.1856772283882,211751.385223068,0.0,1.0
2018-04-26,43.05,44.0,42.1,43.5,392503,21.0633580757994,21.528170855637,20.5985452959617,21.2835325504593,802210.838803238,0.0,1.0
2018-04-27,43.25,46.5,42.25,46.5,550689,21.1612133978704,22.7513623815254,20.6719367875151,22.7513623815254,1125516.70843208,0.0,1.0
2018-04-30,43.95,44.55,43.5,43.5,324954,21.5037070251192,21.7972729913324,21.2835325504593,21.2835325504593,664151.919634928,0.0,1.0
2018-05-01,43.75,43.95,42.9,43.85,419117,21.4058517030481,21.5037070251192,20.9899665842461,21.4547793640837,856605.427542459,0.0,1.0
2018-05-02,44.5,44.55,43.25,43.8,417722,21.7728091608147,21.7972729913324,21.1612133978704,21.4303155335659,853754.279601854,0.0,1.0
2018-05-03,44.8,44.95,43.45,44.3,301194,21.9195921439213,21.9929836354746,21.2590687199415,21.6749538387436,615590.432130462,0.0,1.0
2018-05-04,45.3,45.7,44.0,44.55,222697,22.164230449099,22.3599410932411,21.528170855637,21.7972729913324,455155.622170951,0.0,1.0
2018-05-07,45.6,45.95,45.1,45.4,284268,22.3110134322056,22.48226024583,22.0663751270279,22.2131581101345,580996.503784479,0.0,1.0
2018-05-08,45.95,46.5,45.65,46.15,398096,22.48226024583,22.7513623815254,22.3354772627234,22.5801155679011,813642.000403091,0.0,1.0
2018-05-09,46.45,46.65,45.9,46.0,286470,22.7268985510077,22.8247538730787,22.4577964153122,22.5067240763477,585497.025479968,0.0,1.0
2018-05-10,47.2,47.25,46.35,46.4,221835,23.0938560087742,23.118319839292,22.6779708899721,22.7024347204899,453393.837565361,0.0,1.0
2018-05-11,47.6,48.2,47.1,47.25,174094,23.2895666529164,23.5831326191296,23.0449283477387,23.118319839292,355819.175319962,0.0,1.0
2018-05-14,47.2,47.95,46.95,47.9,185329,23.0938560087742,23.4608134665407,22.9715368561854,23.436349636023,378781.646368475,0.0,1.0
2018-05-15,46.75,47.25,46.4,46.85,222557,22.8736815341143,23.118319839292,22.7024347204899,22.9226091951498,454869.485460067,0.0,1.0
2018-05-16,47.0,47.5,46.85,46.9,225919,22.9960006867031,23.2406389918808,22.9226091951498,22.9470730256676,461740.854188603,0.0,1.0
2018-05-17,47.2,47.85,46.8,46.95,287418,23.0938560087742,23.4118858055052,22.8981453646321,22.9715368561854,587434.579779389,0.0,1.0
2018-05-18,47.7,47.9,46.95,47.35,290187,23.3384943139519,23.436349636023,22.9715368561854,23.1672475003275,593093.955153963,0.0,1.0
2018-05-21,48.65,49.25,48.1,48.1,364311,23.8033070937895,24.0968730600027,23.5342049580941,23.5342049580941,744591.08056562,0.0,1.0
2018-05-22,48.1,48.85,47.75,48.7,220345,23.5342049580941,23.9011624158606,23.3629581444697,23.8277709243073,450348.525428085,0.0,1.0
2018-05-23,48.3,48.4,46.85,47.9,354352,23.6320602801651,23.6809879412007,22.9226091951498,23.436349636023,724236.541253458,0.0,1.0
2018-05-24,50.5,50.7,49.35,49.4,737176,24.708468822947,24.8063241450181,24.1458007210383,24.1702645515561,1506665.1141663,0.0,1.0
2018-05-25,50.2,50.85,50.1,50.5,261374,24.5616858398404,24.8797156365714,24.5127581788048,24.708468822947,534204.976220201,0.0,1.0
2018-05-29,49.9,50.3,49.5,50.2,297175,24.4149028567338,24.6106135008759,24.2191922125916,24.5616858398404,607376.264694416,0.0,1.0
2018-05-30,51.6,51.7,50.08,50.15,276375,25.2466730943379,25.2956007553734,24.5029726465977,24.5372220093226,564864.524791519,0.0,1.0
2018-05-31,49.95,51.8,49.9,51.4,230049,24.4393666872515,25.344528416409,24.4149028567338,25.1488177722668,470181.887159708,0.0,1.0
2018-06-01,50.45,50.75,50.15,50.2,344866,24.6840049924292,24.8307879755358,24.5372220093226,24.5616858398404,704848.735257357,0.0,1.0
2018-06-04,49.3,51.1,49.0,50.7,271176,24.1213368905205,25.0020347891602,23.9745539074139,24.8063241450181,554238.633649444,0.0,1.0
2018-06-05,49.65,49.75,48.55,49.1,203630,24.2925837041449,24.3415113651804,23.754379432754,24.0234815684494,416185.845982079,0.0,1.0
2018-06-06,49.55,49.9,48.95,49.8,150412,24.2436560431094,24.4149028567338,23.9500900768961,24.3659751956982,307417.106840133,0.0,1.0
2018-06-07,49.6,50.0,49.35,49.55,161589,24.2681198736271,24.4638305177693,24.1458007210383,24.2436560431094,330261.035536994,0.0,1.0
2018-06-08,50.0,50.05,49.3,49.6,142843,24.4638305177693,24.4882943482871,24.1213368905205,24.2681198736271,291947.329949507,0.0,1.0
2018-06-11,50.6,50.88,49.9,49.9,121159,24.7573964839825,24.894393934882,24.4149028567338,24.4149028567338,247628.841100735,0.0,1.0
2018-06-12,51.2,51.35,50.5,50.65,157609,25.0509624501958,25.1243539417491,24.708468822947,24.7818603145003,322126.577613266,0.0,1.0
2018-06-13,50.6,51.35,50.35,51.3,324537,24.7573964839825,25.1243539417491,24.6350773313937,25.0998901112313,663299.641003221,0.0,1.0
2018-06-14,50.9,51.0,50.0,50.85,200701,24.9041794670891,24.9531071281247,24.4638305177693,24.8797156365714,410199.457223637,0.0,1.0
2018-06-15,52.3,52.35,49.83,50.55,483082,25.5891667215867,25.6136305521044,24.3806534940089,24.7329326534648,987339.246912116,0.0,1.0
2018-06-18,53.1,53.2,51.1,52.15,321044,25.980588009871,26.0295156709065,25.0020347891602,25.5157752300334,656160.530066642,0.0,1.0
2018-06-19,53.15,53.2,51.23,52.5,359005,26.0050518403888,26.0295156709065,25.0656407485064,25.6870220436578,733746.49922308,0.0,1.0
2018-06-20,53.85,54.25,53.2,53.2,506939,26.3475454676375,26.5432561117797,26.0295156709065,26.0295156709065,1036098.98628055,0.0,1.0
2018-06-21,53.2,54.46,52.85,53.7,263209,26.0295156709065,26.6460041999543,25.8582688572821,26.2741539760842,537955.410966444,0.0,1.0
2018-06-22,52.5,53.7,52.16,53.6,651003,25.6870220436578,26.2741539760842,25.5206679961369,26.2252263150487,1330541.8371157,0.0,1.0
2018-06-25,50.85,52.1,50.4,52.1,166312,24.8797156365714,25.4913113995156,24.6595411619114,25.4913113995156,339914.06186206,0.0,1.0
2018-06-26,50.35,51.45,49.55,51.45,306408,24.6350773313937,25.1732816027846,24.2436560431094,25.1732816027846,626246.980777275,0.0,1.0
2018-06-27,48.75,50.75,48.7,50.45,310657,23.8522347548251,24.8307879755358,23.8277709243073,24.6840049924292,634931.229952631,0.0,1.0
2018-06-28,49.25,49.6,48.45,48.85,272658,24.0968730600027,24.2681198736271,23.7054517717184,23.9011624158606,557267.595117526,0.0,1.0
2018-06-29,49.8,50.15,49.35,49.35,282038,24.3659751956982,24.5372220093226,24.1458007210383,24.1458007210383,576438.754746813,0.0,1.0
2018-07-02,50.6,50.6,47.0,49.6,296548,24.7573964839825,24.7573964839825,22.9960006867031,24.2681198736271,606094.780996383,0.0,1.0
2018-07-03,50.5,51.1,50.05,50.65,206912,24.708468822947,25.0020347891602,24.4882943482871,24.7818603145003,422893.70801868,0.0,1.0
2018-07-05,50.55,50.65,49.8,50.5,234262,24.7329326534648,24.7818603145003,24.3659751956982,24.708468822947,478792.558323692,0.0,1.0
2018-07-06,50.55,51.0,49.2,50.45,217909,24.7329326534648,24.9531071281247,24.072409229485,24.6840049924292,445369.746658688,0.0,1.0
2018-07-09,51.9,52.2,50.8,50.85,180626,25.3934560774445,25.5402390605511,24.8552518060536,24.8797156365714,369169.496716392,0.0,1.0
2018-07-10,51.95,52.5,51.4,52.15,160045,25.4179199079623,25.6870220436578,25.1488177722668,25.5157752300334,327105.356382663,0.0,1.0
2018-07-11,51.25,51.7,50.85,51.65,111448,25.0754262807135,25.2956007553734,24.8797156365714,25.2711369248557,227781.172533569,0.0,1.0
2018-07-12,50.9,51.65,50.8,51.65,135782,24.9041794670891,25.2711369248557,24.8552518060536,25.2711369248557,277515.820552662,0.0,1.0
2018-07-13,50.9,51.45,50.61,50.8,206126,24.9041794670891,25.1732816027846,24.7622892500861,24.8552518060536,421287.254770427,0.0,1.0
2018-07-16,49.05,51.65,48.8,51.3,453116,23.9990177379317,25.2711369248557,23.8766985853428,25.0998901112313,926093.727780854,0.0,1.0
2018-07-17,49.15,49.45,48.05,48.9,348623,24.0479453989672,24.1947283820738,23.5097411275763,23.9256262463784,712527.418277318,0.0,1.0
2018-07-18,49.6,49.75,48.65,49.1,164303,24.2681198736271,24.3415113651804,23.8033070937895,24.0234815684494,335808.000060863,0.0,1.0
2018-07-19,49.95,50.1,49.15,49.55,187345,24.4393666872515,24.5127581788048,24.0479453989672,24.2436560431094,382902.015005218,0.0,1.0
2018-07-20,50.0,50.1,49.6,49.85,169251,24.4638305177693,24.5127581788048,24.2681198736271,24.390439026216,345920.888956994,0.0,1.0
2018-07-23,50.4,50.65,49.7,49.9,177862,24.6595411619114,24.7818603145003,24.3170475346627,24.4149028567338,363520.340510065,0.0,1.0
2018-07-24,46.7,51.1,46.6,50.8,587728,22.8492177035965,25.0020347891602,22.800290042561,24.8552518060536,1201218.26296398,0.0,1.0
2018-07-25,46.6,47.05,46.05,46.85,893482,22.800290042561,23.0204645172209,22.5311879068655,22.9226091951498,1826128.57653469,0.0,1.0
2018-07-26,46.3,47.0,45.2,46.6,403656,22.6535070594544,22.9960006867031,22.1153027880634,22.800290042561,825005.715492519,0.0,1.0
2018-07-27,45.95,46.5,45.05,46.15,467190,22.48226024583,22.7513623815254,22.0419112965101,22.5801155679011,954858.642559382,0.0,1.0
2018-07-30,45.8,46.65,45.55,45.95,373372,22.4088687542767,22.8247538730787,22.2865496016878,22.48226024583,763110.257260818,0.0,1.0
2018-07-31,46.4,46.7,45.75,45.75,229405,22.7024347204899,22.8492177035965,22.3844049237589,22.3844049237589,468865.658289637,0.0,1.0
2018-08-01,46.95,47.38,45.65,46.6,516632,22.9715368561854,23.1819257986382,22.3354772627234,22.800290042561,1055909.86584203,0.0,1.0
2018-08-02,51.05,56.6,50.35,52.9,1221220,24.9775709586424,27.6930561461148,24.6350773313937,25.8827326877999,2495970.52904894,0.0,1.0
2018-08-03,52.85,52.95,50.75,51.25,604374,25.8582688572821,25.9071965183177,24.8307879755358,25.0754262807135,1235239.91788819,0.0,1.0
2018-08-06,53.35,53.6,52.05,52.85,429403,26.1029071624598,26.2252263150487,25.4668475689978,25.8582688572821,877628.300457902,0.0,1.0
2018-08-07,53.95,54.05,52.78,53.25,438600,26.3964731286731,26.4454007897086,25.8240194945573,26.0539795014243,896425.438529388,0.0,1.0
2018-08-08,52.6,53.85,52.45,53.25,360534,25.7359497046933,26.3475454676375,25.66255821314,26.0539795014243,736871.520872674,0.0,1.0
2018-08-09,52.35,52.5,51.7,52.5,192161,25.6136305521044,25.6870220436578,25.2956007553734,25.6870220436578,392745.117859659,0.0,1.0
2018-08-10,51.9,52.15,51.65,52.15,249298,25.3934560774445,25.5157752300334,25.2711369248557,25.5157752300334,509523.641072731,0.0,1.0
2018-08-13,51.55,51.8,51.25,51.75,219379,25.2222092638201,25.344528416409,25.0754262807135,25.3200645858912,448374.18212298,0.0,1.0
2018-08-14,52.15,52.4,51.5,51.6,221521,25.5157752300334,25.6380943826222,25.1977454333024,25.2466730943379,452752.073799518,0.0,1.0
2018-08-15,50.6,52.15,50.5,52.05,263402,24.7573964839825,25.5157752300334,24.708468822947,25.4668475689978,538349.870860735,0.0,1.0
2018-08-16,50.75,51.35,50.45,50.95,312034,24.8307879755358,25.1243539417491,24.6840049924292,24.9286432976069,637745.588887551,0.0,1.0
2018-08-17,51.0,51.05,50.45,50.7,149494,24.9531071281247,24.9775709586424,24.6840049924292,24.8063241450181,305540.867550188,0.0,1.0
2018-08-20,51.3,51.55,50.8,51.15,279327,25.0998901112313,25.2222092638201,24.8552518060536,25.026498619678,570897.921723891,0.0,1.0
2018-08-21,51.95,52.1,51.15,51.25,240495,25.4179199079623,25.4913113995156,25.026498619678,25.0754262807135,491531.773459018,0.0,1.0
2018-08-22,51.7,52.15,51.45,52.0,190024,25.2956007553734,25.5157752300334,25.1732816027846,25.4423837384801,388377.445351366,0.0,1.0
2018-08-23,51.3,51.85,51.05,51.5,281099,25.0998901112313,25.3689922469268,24.9775709586424,25.1977454333024,574519.594950234,0.0,1.0
2018-08-24,51.6,51.9,51.3,51.35,142373,25.2466730943379,25.3934560774445,25.0998901112313,25.1243539417491,290986.728134393,0.0,1.0
2018-08-27,52.2,52.4,51.66,51.85,136987,25.5402390605511,25.6380943826222,25.2760296909592,25.3689922469268,279978.640099922,0.0,1.0
2018-08-28,51.75,52.3,51.55,52.25,303866,25.3200645858912,25.5891667215867,25.2222092638201,25.5647028910689,621051.555641066,0.0,1.0
2018-08-29,52.6,52.8,51.6,51.95,301609,25.7359497046933,25.8338050267644,25.2466730943379,25.4179199079623,616438.623094871,0.0,1.0
2018-08-30,53.2,53.4,52.3,52.6,227557,26.0295156709065,26.1273709929776,25.5891667215867,25.7359497046933,465088.653705957,0.0,1.0
2018-08-31,52.85,53.25,52.5,53.0,199338,25.8582688572821,26.0539795014243,25.6870220436578,25.9316603488354,407413.711959808,0.0,1.0
2018-09-04,50.15,52.25,50.05,51.2,627934,24.5372220093226,25.5647028910689,24.4882943482871,25.0509624501958,1283392.63866282,0.0,1.0
2018-09-05,49.9,50.65,48.95,50.0,505147,24.4149028567338,24.7818603145003,23.9500900768961,24.4638305177693,1032436.43638122,0.0,1.0
2018-09-06,48.8,50.75,48.65,49.8,191732,23.8766985853428,24.8307879755358,23.8033070937895,24.3659751956982,391868.313224161,0.0,1.0
2018-09-07,48.05,48.7,47.65,48.6,227190,23.5097411275763,23.8277709243073,23.3140304834341,23.7788432632717,464338.566756707,0.0,1.0
2018-09-10,49.5,49.65,47.85,48.35,305404,24.2191922125916,24.2925837041449,23.4118858055052,23.6565241106829,624194.971793501,0.0,1.0
2018-09-11,49.15,49.5,48.75,49.5,164714,24.0479453989672,24.2191922125916,23.8522347548251,24.2191922125916,336648.015690675,0.0,1.0
2018-09-12,48.65,49.4,48.45,49.05,113709,23.8033070937895,24.1702645515561,23.7054517717184,23.9990177379317,232402.28041436,0.0,1.0
2018-09-13,47.75,49.13,47.3,48.75,334418,23.3629581444697,24.0381598667601,23.1427836698097,23.8522347548251,683494.761290746,0.0,1.0
2018-09-14,48.3,48.7,47.7,47.8,235867,23.6320602801651,23.8277709243073,23.3384943139519,23.3874219749874,482072.911330624,0.0,1.0
2018-09-17,47.55,48.3,46.9,48.25,265089,23.2651028223986,23.6320602801651,22.9470730256676,23.6075964496474,541797.818226898,0.0,1.0
2018-09-18,48.2,48.45,47.2,47.7,213661,23.5831326191296,23.7054517717184,23.0938560087742,23.3384943139519,436687.541316981,0.0,1.0
2018-09-19,47.65,48.5,47.4,48.3,199258,23.3140304834341,23.7299156022362,23.1917113308453,23.6320602801651,407250.205267874,0.0,1.0
2018-09-20,47.75,48.4,47.6,48.0,174729,23.3629581444697,23.6809879412007,23.2895666529164,23.4852772970585,357117.00968719,0.0,1.0
2018-09-21,47.25,48.19,47.0,47.9,390162,23.118319839292,23.578239853026,22.9960006867031,23.436349636023,797426.224230514,0.0,1.0
2018-09-24,46.85,47.15,45.9,47.15,169869,22.9226091951498,23.0693921782564,22.4577964153122,23.0693921782564,347183.978152187,0.0,1.0
2018-09-25,46.15,46.95,46.1,46.9,174581,22.5801155679011,22.9715368561854,22.5556517373833,22.9470730256676,356814.522307111,0.0,1.0
2018-09-26,45.85,46.6,45.65,46.25,241606,22.4333325847944,22.800290042561,22.3354772627234,22.6290432289366,493802.472643256,0.0,1.0
2018-09-27,45.3,46.18,45.05,46.0,223283,22.164230449099,22.5947938662117,22.0419112965101,22.5067240763477,456353.30868937,0.0,1.0
2018-09-28,45.6,45.8,44.9,45.25,232277,22.3110134322056,22.4088687542767,21.9685198049568,22.1397666185812,474735.548530075,0.0,1.0
2018-10-01,44.4,46.09,44.13,45.74,330493,21.7238814997791,22.5507589712797,21.5917768149832,22.3795121576553,675472.714217724,0.0,1.0
2018-10-02,43.98,44.48,43.77,44.23,333970,21.5183853234299,21.7630236286076,21.4156372352552,21.6407044760187,682579.123815914,0.0,1.0
2018-10-03,44.53,44.78,43.96,43.96,243917,21.7874874591253,21.9098066117142,21.5085997912228,21.5085997912228,498525.772206506,0.0,1.0
2018-10-04,44.11,44.53,44.0,44.45,180095,21.5819912827761,21.7874874591253,21.528170855637,21.7483453302969,368084.221048678,0.0,1.0
2018-10-05,43.63,44.14,42.81,44.14,305452,21.3471385098055,21.5966695810867,20.9459316893141,21.5966695810867,624293.075808661,0.0,1.0
2018-10-08,44.97,45.41,43.29,43.67,408988,22.0027691676817,22.2180508762381,21.1807844622847,21.3667095742197,835903.436509936,0.0,1.0
2018-10-09,44.24,45.84,44.16,44.96,298452,21.6455972421223,22.4284398186909,21.6064551132938,21.9978764015781,609986.240264416,0.0,1.0
2018-10-10,43.45,44.52,43.36,44.03,370524,21.2590687199415,21.7825946930218,21.2150338250095,21.5428491539476,757289.419027961,0.0,1.0
2018-10-11,42.59,44.4,42.43,43.36,480180,20.8382908350359,21.7238814997791,20.760006577379,21.2150338250095,981408.041662202,0.0,1.0
2018-10-12,43.32,43.8,42.5,43.66,365480,21.1954627605953,21.4303155335659,20.7942559401039,21.3618168081161,746980.322101508,0.0,1.0
2018-10-15,44.65,45.23,43.13,43.31,452968,21.846200652368,22.1299810863741,21.1025002046278,21.1905699944918,925791.240400775,0.0,1.0
2018-10-16,45.93,46.02,44.57,45.11,336386,22.4724747136229,22.5165096085549,21.8070585235395,22.0712678931315,687517.025912328,0.0,1.0
2018-10-17,45.57,45.92,45.05,45.92,227251,22.2963351338949,22.4675819475193,22.0419112965101,22.4675819475193,464463.240609308,0.0,1.0
2018-10-18,44.08,45.34,43.9,45.14,342724,21.5673129844654,22.1838015135132,21.4792431946014,22.0859461914421,700470.843580818,0.0,1.0
2018-10-19,43.85,44.2,43.32,44.08,446856,21.4547793640837,21.6260261777081,21.1954627605953,21.5673129844654,913299.329137,0.0,1.0
2018-10-22,44.68,44.9,43.38,43.68,301117,21.8608789506786,21.9685198049568,21.2248193572166,21.3716023403233,615433.056939477,0.0,1.0
2018-10-23,43.5,44.05,42.72,43.9,473613,21.2835325504593,21.5526346861547,20.9018967943821,21.4792431946014,967986.186088052,0.0,1.0
2018-10-24,41.41,43.9,41.37,43.63,402667,20.2609444348165,21.4792431946014,20.2413733704023,21.3471385098055,822984.364013484,0.0,1.0
2018-10-25,43.8,43.93,41.64,41.64,417722,21.4303155335659,21.4939214929121,20.3734780551983,20.3734780551983,853754.279601855,0.0,1.0
2018-10-26,46.21,47.45,42.88,44.27,1288989,22.6094721645224,23.2161751613631,20.9801810520389,21.6602755404329,2634479.09162006,0.0,1.0
2018-10-29,46.58,48.42,45.94,47.33,664331,22.7905045103539,23.6907734734078,22.4773674797264,23.1574619681204,1357782.05199195,0.0,1.0
2018-10-30,46.63,47.4,46.01,46.59,537423,22.8149683408716,23.1917113308453,22.5116168424513,22.7953972764574,1098403.21124209,0.0,1.0
2018-10-31,45.82,47.55,45.79,47.0,350208,22.4186542864838,23.2651028223986,22.4039759881731,22.9960006867031,715766.894611263,0.0,1.0
2018-11-01,46.45,46.55,44.91,45.89,481927,22.7268985510077,22.7758262120432,21.9734125710604,22.4529036492087,984978.619047315,0.0,1.0
2018-11-02,46.32,47.2,45.71,46.67,357638,22.6632925916615,23.0938560087742,22.3648338593447,22.8345394052859,730952.578624654,0.0,1.0
2018-11-05,48.25,48.51,46.16,46.51,425227,23.6075964496474,23.7348083683398,22.5850083340046,22.756255147629,869093.251138933,0.0,1.0
2018-11-06,48.43,49.35,48.38,49.35,356833,23.6956662395113,24.1458007210383,23.6712024089936,24.1458007210383,729307.292537068,0.0,1.0
2018-11-07,48.46,49.12,47.44,48.54,405878,23.710344537822,24.0332671006565,23.2112823952595,23.7494866666504,829547.113860993,0.0,1.0
2018-11-08,48.46,48.85,47.89,48.33,147601,23.710344537822,23.9011624158606,23.4314568699194,23.6467385784758,301671.890452295,0.0,1.0
2018-11-09,46.56,48.37,46.11,48.37,372709,22.7807189781468,23.66630964289,22.5605445034868,23.66630964289,761755.195551413,0.0,1.0
2018-11-12,45.89,47.08,45.79,46.72,321825,22.4529036492087,23.0351428155316,22.4039759881731,22.8590032358036,657756.764146649,0.0,1.0
2018-11-13,45.55,46.75,45.41,46.12,290919,22.2865496016878,22.8736815341143,22.2180508762381,22.5654372695904,594590.041385161,0.0,1.0
2018-11-14,45.95,46.59,45.56,45.87,187040,22.48226024583,22.7953972764574,22.2914423677914,22.4431181170015,382278.645742218,0.0,1.0
2018-11-15,46.13,46.49,45.53,45.76,254543,22.5703300356939,22.7464696154219,22.2767640694807,22.3892976898625,520243.54856267,0.0,1.0
2018-11-16,45.72,46.4,45.44,45.86,282574,22.3697266254482,22.7024347204899,22.2327291745487,22.438225350898,577534.249582773,0.0,1.0
2018-11-19,45.16,45.84,44.85,45.73,202939,22.0957317236492,22.4284398186909,21.9440559744391,22.3746193915518,414773.556930497,0.0,1.0
2018-11-20,42.75,44.31,42.64,43.82,300238,20.9165750926927,21.6798466048471,20.8627546655537,21.440101065773,613636.52716185,0.0,1.0
2018-11-21,43.56,44.25,42.92,42.92,171755,21.3128891470806,21.6504900082258,20.9997521164532,20.9997521164532,351038.648414536,0.0,1.0
2018-11-23,43.69,44.095,43.19,43.19,87457,21.3764951064268,21.5746521336207,21.1318568012491,21.1318568012491,178747.559456144,0.0,1.0
2018-11-26,43.93,45.57,43.5,44.22,349553,21.4939214929121,22.2963351338949,21.2835325504593,21.6358117099152,714428.183571053,0.0,1.0
2018-11-27,42.51,43.86,42.4,43.62,311475,20.7991487062075,21.4596721301872,20.7453282790684,21.3422457437019,636603.085877658,0.0,1.0
2018-11-28,44.66,44.82,42.72,42.72,338392,21.8510934184715,21.9293776761284,20.9018967943821,20.9018967943821,691616.95621258,0.0,1.0
2018-11-29,44.22,45.22,44.03,44.64,280161,21.6358117099152,22.1250883202705,21.5428491539476,21.8413078862644,572602.478987305,0.0,1.0
2018-11-30,44.44,44.88,44.01,44.01,254545,21.7434525641933,21.9587342727497,21.5330636217405,21.5330636217405,520247.636229968,0.0,1.0
2018-12-03,44.73,45.95,44.09,45.24,255538,21.8853427811964,22.48226024583,21.572205750569,22.1348738524777,522277.163043601,0.0,1.0
2018-12-04,40.21,43.35,39.66,42.28,690913,19.6738125023901,21.210141058906,19.4047103666946,20.6866150858257,1412111.23805439,0.0,1.0
2018-12-06,42.19,42.25,38.83,39.53,426534,20.6425801908937,20.6719367875151,18.9986107800996,19.3411044073484,871764.541718411,0.0,1.0
2018-12-07,40.29,42.3,39.82,42.28,279705,19.7129546312185,20.6964006180328,19.4829946243515,20.6866150858257,571670.49084328,0.0,1.0
2018-12-10,40.38,41.16,39.16,40.32,339728,19.7569895261505,20.1386252822277,19.1600720615169,19.7276329295292,694347.51796788,0.0,1.0
2018-12-11,40.72,41.34,39.78,41.05,265558,19.9233435736713,20.2266950720917,19.4634235599372,20.0848048550886,542756.376208362,0.0,1.0
2018-12-12,40.19,41.29,40.1,41.29,279403,19.664026970183,20.2022312415739,19.619992075251,20.2022312415739,571053.253081228,0.0,1.0
2018-12-13,37.2,40.27,36.93,40.27,460931,18.2010899052204,19.7031690990114,18.0689852204244,19.7031690990114,942066.287749177,0.0,1.0
2018-12-14,36.65,37.61,36.54,36.88,427688,17.9319877695249,18.4016933154661,17.8781673423858,18.0445213899066,874123.125749561,0.0,1.0
2018-12-17,35.82,36.71,35.7,36.66,499245,17.5258881829299,17.9613443661462,17.4671749896873,17.9368805356284,1020373.73018378,0.0,1.0
2018-12-18,36.56,36.99,36.0,36.0,379890,17.8879528745929,18.0983418170457,17.6139579727939,17.6139579727939,776431.96498616,0.0,1.0
2018-12-19,36.0,37.71,35.805,36.57,366774,17.6139579727939,18.4506209765016,17.5185490337746,17.8928456406965,749625.042843543,0.0,1.0
2018-12-20,35.7,36.76,35.51,36.05,310844,17.4671749896873,17.985808196664,17.3742124337197,17.6384218033117,635313.426845028,0.0,1.0
2018-12-21,35.02,36.82,34.63,35.74,804685,17.1344668946456,18.0151647932853,16.943649016607,17.4867460541015,1644642.27998865,0.0,1.0
2018-12-24,34.46,35.1,34.02,34.8,183331,16.8604719928466,17.173609023474,16.6451902842902,17.0268260403674,374698.066737418,0.0,1.0
2018-12-26,36.45,36.53,34.51,34.62,173142,17.8341324474538,17.8732745762822,16.8849358233644,16.9387562505035,353873.445685945,0.0,1.0
2018-12-27,36.75,36.79,35.4,35.7,207003,17.9809154305604,18.0004864949746,17.3203920065807,17.4671749896873,423079.696880756,0.0,1.0
2018-12-28,36.77,37.635,36.25,36.77,155148,17.9907009627675,18.4139252307249,17.7362771253827,17.9907009627675,317096.70300264,0.0,1.0
2018-12-31,37.07,37.09,36.25,36.78,180726,18.1374839458742,18.1472694780813,17.7362771253827,17.9955937288711,369373.880081309,0.0,1.0
2019-01-02,37.2,37.66,36.44,36.48,256952,18.2010899052204,18.4261571459838,17.8292396813503,17.8488107457645,525167.143823536,0.0,1.0
2019-01-03,35.96,36.94,35.87,36.82,169929,17.5943869083797,18.073877986528,17.5503520134477,18.0151647932853,347306.608171136,0.0,1.0
2019-01-04,37.07,37.53,36.34,36.34,202657,18.1374839458742,18.3625511866376,17.7803120203147,17.7803120203147,414197.195841427,0.0,1.0
2019-01-07,38.15,38.38,36.64,36.89,404533,18.665902685058,18.7784363054397,17.9270950034213,18.0494141560102,826798.157602848,0.0,1.0
2019-01-08,39.69,39.8,38.09,38.49,344836,19.4193886650053,19.4732090921444,18.6365460884366,18.8322567325788,704787.42024788,0.0,1.0
2019-01-09,40.86,41.17,39.48,39.8,358770,19.9918422991211,20.1435180483312,19.3166405768306,19.4732090921444,733266.198315523,0.0,1.0
2019-01-10,41.13,41.14,39.5,40.54,188275,20.123946983917,20.1288397500206,19.3264261090377,19.8352737838073,384802.780298953,0.0,1.0
2019-01-11,41.57,41.78,40.73,40.94,178529,20.3392286924734,20.441976780648,19.9282363397749,20.0309844279495,364883.577554066,0.0,1.0
2019-01-14,41.26,42.03,40.83,41.21,383893,20.1875529432632,20.5642959332369,19.9771640008104,20.1630891127454,784613.43108382,0.0,1.0
2019-01-15,40.78,41.66,40.34,41.43,282385,19.9527001702926,20.3832635874054,19.7374184617363,20.2707299670236,577147.965023078,0.0,1.0
2019-01-16,40.65,42.29,40.39,41.1,354249,19.8890942109464,20.6915078519293,19.761882292254,20.1092686856064,724026.026387593,0.0,1.0
2019-01-17,42.08,42.15,40.41,40.41,362223,20.5887597637546,20.6230091264795,19.7716678244611,19.7716678244611,740323.555906137,0.0,1.0
2019-01-18,43.87,44.81,42.93,43.13,341644,21.4645648962908,21.9244849100248,21.0046448825567,21.1025002046278,698263.503239705,0.0,1.0
2019-01-22,43.62,44.24,43.31,43.58,269313,21.3422457437019,21.6455972421223,21.1905699944918,21.3226746792877,550430.971561026,0.0,1.0
2019-01-23,43.11,43.78,42.62,43.75,218880,21.0927146724207,21.4205300013588,20.8529691333465,21.4058517030481,447354.30913204,0.0,1.0
2019-01-24,43.28,44.0,42.73,43.11,218916,21.1758916961811,21.528170855637,20.9067895604856,21.0927146724207,447427.887143411,0.0,1.0
2019-01-25,44.1,44.2,43.41,43.64,200140,21.5770985166725,21.6260261777081,21.2394976555273,21.352031275909,409052.866546448,0.0,1.0
2019-01-28,44.03,44.27,43.2,43.55,219686,21.5428491539476,21.6602755404329,21.1367495673527,21.3079963809771,449001.639053278,0.0,1.0
2019-01-29,44.3,44.58,43.82,44.2,210014,21.6749538387436,21.8119512896431,21.440101065773,21.6260261777081,429233.679998429,0.0,1.0
2019-01-30,44.53,44.65,43.96,44.57,194341,21.7874874591253,21.846200652368,21.5085997912228,21.8070585235395,397200.675214866,0.0,1.0
2019-01-31,44.51,44.83,43.81,44.69,241206,21.7777019269182,21.9342704422319,21.4352082996695,21.8657717167822,492984.939183584,0.0,1.0
2019-02-01,44.67,45.3,44.4,44.71,258214,21.8559861845751,22.164230449099,21.7238814997791,21.8755572489893,527746.4618888,0.0,1.0
2019-02-04,45.65,45.66,44.45,44.81,220271,22.3354772627234,22.3403700288269,21.7483453302969,21.9244849100248,450197.281738046,0.0,1.0
2019-02-05,45.55,46.35,45.32,45.73,225155,22.2865496016878,22.6779708899721,22.1740159813061,22.3746193915518,460179.365280631,0.0,1.0
2019-02-06,45.13,45.81,45.02,45.38,306110,22.0810534253386,22.4137615203802,22.0272329981995,22.2033725779274,625637.91834982,0.0,1.0
2019-02-07,45.48,45.89,44.9,45.09,276430,22.2523002389629,22.4529036492087,21.9685198049568,22.0614823609243,564976.935642225,0.0,1.0
2019-02-08,44.73,47.88,43.55,47.08,524726,21.8853427811964,23.4265641038159,21.3079963809771,23.0351428155316,1072452.65539848,0.0,1.0
2019-02-11,43.86,44.92,43.27,44.5,359915,21.4596721301872,21.9783053371639,21.1709989300775,21.7728091608147,735606.387843834,0.0,1.0
2019-02-12,44.94,44.97,43.81,44.2,443929,21.988090869371,22.0027691676817,21.4352082996695,21.6260261777081,907317.02804586,0.0,1.0
2019-02-13,45.26,45.78,44.59,45.22,290033,22.1446593846848,22.3990832220696,21.8168440557467,22.1250883202705,592779.204771988,0.0,1.0
2019-02-14,45.39,45.85,44.74,45.12,276028,22.208265344031,22.4333325847944,21.8902355473,22.076160659235,564155.314515253,0.0,1.0
2019-02-15,45.73,45.8,44.91,45.35,266036,22.3746193915518,22.4088687542767,21.9734125710604,22.1886942796167,543733.328692669,0.0,1.0
2019-02-19,46.3,46.975,45.42,45.7,351234,22.6535070594544,22.9837687714443,22.2229436423416,22.3599410932411,717863.867935319,0.0,1.0
2019-02-20,46.27,46.69,46.11,46.37,189852,22.6388287611437,22.844324937493,22.5605445034868,22.6877564221792,388025.905963707,0.0,1.0
2019-02-21,46.09,46.71,45.71,46.32,207658,22.5507589712797,22.8541104697001,22.3648338593447,22.6632925916615,424418.407920967,0.0,1.0
2019-02-22,44.73,46.075,44.44,46.0,242659,21.8853427811964,22.5434198221244,21.7434525641933,22.5067240763477,495954.629475839,0.0,1.0
2019-02-25,44.44,45.34,44.36,44.93,104574,21.7434525641933,22.1838015135132,21.7043104353649,21.9831981032675,213731.860029121,0.0,1.0
2019-02-26,43.48,44.28,43.46,44.28,233656,21.2737470182522,21.6651683065365,21.2639614860451,21.6651683065365,477553.995132291,0.0,1.0
2019-02-27,42.63,43.43,42.57,43.3,146901,20.8578618994501,21.2492831877344,20.8285053028288,21.1856772283882,300241.20689787,0.0,1.0
2019-02-28,42.98,43.13,42.2,42.65,154010,21.0291087130745,21.1025002046278,20.6474729569973,20.8676474316572,314770.820309875,0.0,1.0
2019-03-01,43.23,43.8,43.1,43.28,153925,21.1514278656633,21.4303155335659,21.0878219063171,21.1758916961811,314597.094449696,0.0,1.0
2019-03-04,41.82,43.67,41.79,43.3,291612,20.4615478450622,21.3667095742197,20.4468695467516,21.1856772283882,596006.418104042,0.0,1.0
2019-03-05,41.61,42.05,41.06,41.77,305223,20.3587997568876,20.574081465444,20.0896976211921,20.4370840145445,623825.037903,0.0,1.0
2019-03-06,40.66,41.81,40.51,41.54,328986,19.89398697705,20.4566550789587,19.8205954854967,20.3245503941627,672392.656908412,0.0,1.0
2019-03-07,41.25,41.47,40.37,41.26,346191,20.1826601771597,20.2903010314378,19.7520967600469,20.1875529432632,707556.814842516,0.0,1.0
2019-03-08,41.95,41.98,40.58,40.89,263168,20.5251538044084,20.5398321027191,19.8548448482216,20.0065205974317,537871.613786828,0.0,1.0
2019-03-11,43.63,43.64,41.96,41.96,320974,21.3471385098055,21.352031275909,20.530046570512,20.530046570512,656017.461711199,0.0,1.0
2019-03-12,43.45,43.92,42.95,43.48,233082,21.2590687199415,21.4890287268085,21.0144304147638,21.2737470182522,476380.834617664,0.0,1.0
2019-03-13,43.91,44.69,43.03,43.68,247731,21.484135960705,21.8657717167822,21.0535725435923,21.3716023403233,506320.953744469,0.0,1.0
2019-03-14,43.28,43.91,43.23,43.91,206894,21.1758916961811,21.484135960705,21.1514278656633,21.484135960705,422856.919012995,0.0,1.0
2019-03-15,42.8,43.7862,42.645,43.29,330310,20.9410389232105,21.423563516343,20.8652010486054,21.1807844622847,675098.692659925,0.0,1.0
2019-03-18,43.12,43.87,42.61,42.81,149124,21.0976074385242,21.4645648962908,20.848076367243,20.9459316893141,304784.649099993,0.0,1.0
2019-03-19,41.73,43.27,41.51,43.27,144724,20.4175129501302,21.1709989300775,20.3098720958521,21.1709989300775,295791.781043611,0.0,1.0
2019-03-20,41.03,42.17,40.63,41.5,224676,20.0750193228815,20.6327946586866,19.8793086787393,20.3049793297485,459200.368962674,0.0,1.0
2019-03-21,41.21,41.48,40.48,40.91,286923,20.1630891127454,20.2951937975414,19.805917187186,20.0163061296388,586422.882123048,0.0,1.0
2019-03-22,39.74,40.86,39.72,40.86,237554,19.443852495523,19.9918422991211,19.4340669633159,19.9918422991211,485520.858696787,0.0,1.0
2019-03-25,39.76,40.51,39.24,39.57,153625,19.4536380277301,19.8205954854967,19.1992141903453,19.3606754717626,313983.944354942,0.0,1.0
2019-03-26,40.3,40.63,39.56,39.97,139842,19.717847397322,19.8793086787393,19.3557827056591,19.5563861159048,285813.785168325,0.0,1.0
2019-03-27,40.37,40.62,40.11,40.28,170754,19.7520967600469,19.8744159126358,19.6248848413545,19.7080618651149,348992.770931709,0.0,1.0
2019-03-28,41.23,41.27,40.34,40.37,171984,20.1728746449526,20.1924457093668,19.7374184617363,19.7520967600469,351506.686320197,0.0,1.0
2019-03-29,40.85,41.78,40.72,41.26,337585,19.9869495330175,20.441976780648,19.9233435736713,20.1875529432632,689967.582457693,0.0,1.0
2019-04-01,42.53,42.96,41.29,41.38,217545,20.8089342384146,21.0193231808674,20.2022312415739,20.2462661365059,444625.791210387,0.0,1.0
2019-04-02,42.25,43.01,41.99,42.33,188245,20.6719367875151,21.0437870113851,20.5447248688227,20.7110789163435,384741.465289477,0.0,1.0
2019-04-03,42.37,42.68,42.16,42.61,140582,20.7306499807577,20.8823257299679,20.6279018925831,20.848076367243,287326.222068715,0.0,1.0
2019-04-04,42.8,43.2,42.16,42.16,143038,20.9410389232105,21.1367495673527,20.6279018925831,20.6279018925831,292345.877511096,0.0,1.0
2019-04-05,43.07,43.51,42.89,42.9,229074,21.0731436080065,21.2884253165628,20.9850738181425,20.9899665842461,468189.149351758,0.0,1.0
2019-04-08,42.99,43.13,42.7,42.86,120969,21.034001479178,21.1025002046278,20.892111262175,20.9703955198318,247240.512707392,0.0,1.0
2019-04-09,42.37,42.89,42.2,42.72,193088,20.7306499807577,20.9850738181425,20.6474729569973,20.9018967943821,394639.751652446,0.0,1.0
2019-04-10,42.37,42.58,41.92,42.31,161615,20.7306499807577,20.8333980689323,20.5104755060978,20.7012933841364,330314.175211872,0.0,1.0
2019-04-11,43.04,43.29,42.34,42.42,116486,21.0584653096958,21.1807844622847,20.715971682447,20.7551138112755,238078.006458127,0.0,1.0
2019-04-12,43.66,44.19,43.51,43.51,129405,21.3618168081161,21.6211334116045,21.2884253165628,21.2884253165628,264482.293371856,0.0,1.0
2019-04-15,42.83,43.86,42.65,43.73,180454,20.9557172215212,21.4596721301872,20.8676474316572,21.396066170841,368817.957328733,0.0,1.0
2019-04-16,43.03,43.14,41.91,42.55,368083,21.0535725435923,21.1073929707313,20.5055827399942,20.8187197706217,752300.421090316,0.0,1.0
2019-04-17,44.47,44.54,42.99,43.28,304753,21.758130862504,21.7923802252289,21.034001479178,21.1758916961811,622864.436087887,0.0,1.0
2019-04-18,44.28,45.02,44.25,44.48,164803,21.6651683065365,22.0272329981995,21.6504900082258,21.7630236286076,336829.916885451,0.0,1.0
2019-04-22,43.88,44.36,43.71,44.18,115097,21.4694576623943,21.7043104353649,21.3862806386339,21.6162406455009,235239.121519419,0.0,1.0
2019-04-23,43.56,44.07,43.2,44.07,150918,21.3128891470806,21.5624202183619,21.1367495673527,21.5624202183619,308451.286666618,0.0,1.0
2019-04-24,45.09,45.22,43.63,43.73,181698,22.0614823609243,22.1250883202705,21.3471385098055,21.396066170841,371360.486388311,0.0,1.0
2019-04-25,42.01,44.67,41.91,44.67,235745,20.5545104010298,21.8559861845751,20.5055827399942,21.8559861845751,481823.563625423,0.0,1.0
2019-04-26,42.42,42.62,41.77,42.01,128259,20.7551138112755,20.8529691333465,20.4370840145445,20.5545104010298,262140.060009897,0.0,1.0
2019-04-29,42.07,42.78,41.17,42.5,203043,20.5838669976511,20.9312533910034,20.1435180483312,20.7942559401039,414986.115630011,0.0,1.0
2019-04-30,41.57,42.23,41.08,42.23,299067,20.3392286924734,20.6621512553079,20.0994831533992,20.6621512553079,611243.197958661,0.0,1.0
2019-05-01,42.3,45.48,40.89,45.46,964352,20.6964006180328,22.2523002389629,20.0065205974317,22.2425147067558,1970975.06725193,0.0,1.0
2019-05-02,45.66,45.71,42.07,42.39,400356,22.3403700288269,22.3648338593447,20.5838669976511,20.7404355129648,818261.064450234,0.0,1.0
2019-05-03,46.85,47.04,45.46,45.81,407273,22.9226091951498,23.0155717511173,22.2425147067558,22.4137615203802,832398.261801597,0.0,1.0
2019-05-06,46.42,46.72,45.85,45.85,253941,22.712220252697,22.8590032358036,22.4333325847944,22.4333325847944,519013.160705864,0.0,1.0
2019-05-07,45.15,46.08,44.57,46.08,353166,22.0908389575457,22.5458662051762,21.8070585235395,22.5458662051762,721812.554545531,0.0,1.0
2019-05-08,44.19,45.41,44.02,45.12,308233,21.6211334116045,22.2180508762381,21.5379563878441,22.076160659235,629976.977187025,0.0,1.0
2019-05-09,43.2,44.24,43.02,43.77,269539,21.1367495673527,21.6455972421223,21.0486797774887,21.4156372352552,550892.877965738,0.0,1.0
2019-05-10,43.7,44.28,42.36,43.15,350202,21.3813878725304,21.6651683065365,20.7257572146541,21.1122857368349,715754.631609368,0.0,1.0
2019-05-13,42.43,42.93,42.25,42.7,199895,20.760006577379,21.0046448825567,20.6719367875151,20.892111262175,408552.1273024,0.0,1.0
2019-05-14,43.34,43.55,42.35,42.68,197245,21.2052482928024,21.3079963809771,20.7208644485506,20.8823257299679,403135.968132079,0.0,1.0
2019-05-15,42.34,42.85,42.22,42.85,191358,20.715971682447,20.9655027537283,20.6572584892044,20.9655027537283,391103.919439369,0.0,1.0
2019-05-16,42.43,42.69,42.1,42.34,254079,20.760006577379,20.8872184960714,20.5985452959617,20.715971682447,519295.209749451,0.0,1.0
2019-05-17,41.45,42.28,41.2,41.99,337339,20.2805154992307,20.6866150858257,20.1581963466419,20.5447248688227,689464.799379996,0.0,1.0
2019-05-20,40.68,41.26,40.59,41.14,361730,19.9037725092571,20.1875529432632,19.8597376143251,20.1288397500206,739315.945917091,0.0,1.0
2019-05-21,41.3,41.7,40.82,41.04,383721,20.2071240076774,20.4028346518196,19.9722712347068,20.079912088985,784261.891696161,0.0,1.0
2019-05-22,41.03,42.24,40.07,41.72,322101,20.0750193228815,20.6670440214115,19.6053137769403,20.4126201840267,658320.862233823,0.0,1.0
2019-05-23,40.16,40.56,39.63,40.56,283061,19.6493486718723,19.8450593160144,19.3900320683839,19.8450593160144,578529.596569921,0.0,1.0
2019-05-24,39.64,40.4,39.52,40.37,162700,19.3949248344875,19.7667750583576,19.3362116412448,19.7520967600469,332531.73472123,0.0,1.0
2019-05-28,39.16,39.71,38.49,39.59,303035,19.1600720615169,19.4291741972124,18.8322567325788,19.3704610039697,619353.129878599,0.0,1.0
2019-05-29,40.25,40.35,38.86,39.68,405564,19.6933835668043,19.7423112278398,19.0132890784103,19.4144958989017,828905.35009515,0.0,1.0
2019-05-30,39.69,40.48,39.19,40.16,208509,19.4193886650053,19.805917187186,19.1747503598276,19.6493486718723,426157.710356416,0.0,1.0
2019-05-31,38.96,39.45,38.4,39.02,303349,19.0622167394458,19.30196227852,18.7882218376468,19.0915733360672,619994.893644442,0.0,1.0
2019-06-03,38.96,39.92,38.66,38.76,218771,19.0622167394458,19.531922285387,18.9154337563392,18.9643614173748,447131.53126428,0.0,1.0
2019-06-04,40.12,40.18,39.05,39.15,273762,19.6297776074581,19.6591342040794,19.1062516343778,19.1551792954134,559523.987466216,0.0,1.0
2019-06-05,40.08,40.38,39.35,40.2,237914,19.6102065430439,19.7569895261505,19.2530346174844,19.6689197362865,486256.63881049,0.0,1.0
2019-06-06,39.45,40.05,38.96,39.91,151588,19.30196227852,19.5955282447332,19.0622167394458,19.5270295192834,309820.655211566,0.0,1.0
2019-06-07,39.89,40.24,39.39,39.69,226409,19.5172439870763,19.6884908007007,19.2726056818986,19.4193886650053,462742.332676701,0.0,1.0
2019-06-10,40.54,40.99,40.15,40.15,173839,19.8352737838073,20.0554482584673,19.6444559057687,19.6444559057687,355297.997739423,0.0,1.0
2019-06-11,40.19,40.98,39.92,40.87,230577,19.664026970183,20.0505554923637,19.531922285387,19.9967350652246,471261.031326472,0.0,1.0
2019-06-12,41.19,41.25,40.16,40.35,142157,20.1533035805383,20.1826601771597,19.6493486718723,19.7423112278398,290545.260066171,0.0,1.0
2019-06-13,42.07,42.25,41.53,41.58,346274,20.5838669976511,20.6719367875151,20.3196576280592,20.3441214585769,707726.453035398,0.0,1.0
2019-06-14,41.75,42.42,41.5,42.0,150392,20.4272984823374,20.7551138112755,20.3049793297485,20.5496176349262,307376.230167149,0.0,1.0
2019-06-17,40.75,41.85,40.59,41.75,156705,19.938021871982,20.4762261433729,19.8597376143251,20.4272984823374,320278.951994409,0.0,1.0
2019-06-18,41.11,41.63,40.52,40.84,141533,20.1141614517099,20.3685852890947,19.8254882516002,19.982056766914,289269.907869084,0.0,1.0
2019-06-19,41.28,41.39,40.75,40.92,121890,20.1973384754703,20.2511589026094,19.938021871982,20.0211988957424,249122.883498284,0.0,1.0
2019-06-20,41.94,42.0,41.35,41.75,111651,20.5202610383049,20.5496176349262,20.2315878381952,20.4272984823374,228196.070764352,0.0,1.0
2019-06-21,40.7,41.76,40.4,41.67,335408,19.9135580414642,20.4321912484409,19.7667750583576,20.3881563535089,685518.156603433,0.0,1.0
2019-06-24,39.43,40.63,39.38,40.63,289641,19.2921767463129,19.8793086787393,19.2677129157951,19.8793086787393,591978.02198151,0.0,1.0
2019-06-25,39.33,39.57,38.95,39.42,256558,19.2432490852773,19.3606754717626,19.0573239733423,19.2872839802093,524361.873365763,0.0,1.0
2019-06-26,40.14,40.39,39.39,39.44,205965,19.6395631396652,19.761882292254,19.2726056818986,19.2970695124164,420958.197552908,0.0,1.0
2019-06-27,41.24,41.27,40.31,40.31,170991,20.1777674110561,20.1924457093668,19.7227401634256,19.7227401634256,349477.159506564,0.0,1.0
2019-06-28,41.98,42.11,41.23,41.23,941507,20.5398321027191,20.6034380620653,20.1728746449526,20.1728746449526,1924283.68753646,0.0,1.0
2019-07-01,40.85,42.69,40.84,42.38,398218,19.9869495330175,20.8872184960714,19.982056766914,20.7355427468613,813891.348108291,0.0,1.0
2019-07-02,40.66,41.2,40.16,40.73,346104,19.89398697705,20.1581963466419,19.6493486718723,19.9282363397749,707379.001315038,0.0,1.0
2019-07-03,41.29,41.3,40.62,40.69,96446,20.2022312415739,20.2071240076774,19.8744159126358,19.9086652753606,197119.580128603,0.0,1.0
2019-07-05,41.24,41.5,40.86,41.08,160606,20.1777674110561,20.3049793297485,19.9918422991211,20.0994831533992,328251.947059852,0.0,1.0
2019-07-08,40.42,41.18,40.34,40.8,192098,19.7765605905647,20.1484108144348,19.7374184617363,19.9624857024997,392616.35633976,0.0,1.0
2019-07-09,38.9,40.44,38.75,40.23,257656,19.0328601428245,19.7863461227718,18.9594686512712,19.6835980345972,526606.002712559,0.0,1.0
2019-07-10,38.74,39.27,38.73,39.22,189152,18.9545758851676,19.213892488656,18.9496831190641,19.1894286581382,386595.222409283,0.0,1.0
2019-07-11,38.59,38.93,38.08,38.82,266142,18.8811843936143,19.0475384411352,18.6316533223331,18.9937180139961,543949.975059483,0.0,1.0
2019-07-12,39.58,39.91,38.61,38.61,300278,19.3655682378662,19.5270295192834,18.8909699258214,18.8909699258214,613718.280507815,0.0,1.0
2019-07-15,39.23,39.61,39.04,39.52,188881,19.1943214242418,19.3802465361768,19.1013588682743,19.3362116412448,386041.343490354,0.0,1.0
2019-07-16,39.99,41.04,39.37,39.71,392328,19.5661716481119,20.079912088985,19.2628201496915,19.4291741972124,801853.167914633,0.0,1.0
2019-07-17,39.23,39.94,38.62,39.74,253993,19.1943214242418,19.5417078175941,18.895862691925,19.443852495523,519119.44005562,0.0,1.0
2019-07-18,39.44,39.84,39.16,39.31,291533,19.2970695124164,19.4927801565586,19.1600720615169,19.2334635530702,595844.955245756,0.0,1.0
2019-07-19,40.14,40.63,39.45,39.45,193808,19.6395631396652,19.8793086787393,19.30196227852,19.30196227852,396111.311879854,0.0,1.0
2019-07-22,40.25,40.77,40.17,40.3,252922,19.6933835668043,19.9478074041891,19.6542414379758,19.717847397322,516930.494217351,0.0,1.0
2019-07-23,40.41,40.93,40.23,40.61,215263,19.7716678244611,20.0260916618459,19.6835980345972,19.8695231465322,439961.762822965,0.0,1.0
2019-07-24,40.94,41.56,40.41,40.41,161538,20.0309844279495,20.3343359263698,19.7716678244611,19.7716678244611,330156.800020886,0.0,1.0
2019-07-25,40.58,41.18,40.14,41.02,249175,19.8548448482216,20.1484108144348,19.6395631396652,20.0701265567779,509272.249533881,0.0,1.0
2019-07-26,40.94,41.47,40.53,40.64,439402,20.0309844279495,20.2903010314378,19.8303810177038,19.8842014448429,898064.59311603,0.0,1.0
2019-07-29,40.59,41.21,40.28,41.02,288182,19.8597376143251,20.1630891127454,19.7080618651149,20.0701265567779,588996.068687361,0.0,1.0
2019-07-30,41.45,41.64,40.0,40.1,444528,20.2805154992307,20.3734780551983,19.5710644142154,19.619992075251,908541.284401718,0.0,1.0
2019-07-31,45.35,46.95,43.15,43.99,892410,22.1886942796167,22.9715368561854,21.1122857368349,21.5232780895334,1823937.58686278,0.0,1.0
2019-08-01,43.34,45.54,43.06,45.44,396001,21.2052482928024,22.2816568355843,21.0682508419029,22.2327291745487,809360.168908065,0.0,1.0
2019-08-02,43.06,43.73,42.64,43.02,465064,21.0682508419029,21.396066170841,20.8627546655537,21.0486797774887,950513.452221232,0.0,1.0
2019-08-05,41.9,42.89,41.32,42.3,337872,20.5006899738907,20.9850738181425,20.2169095398845,20.6964006180328,690554.162715005,0.0,1.0
2019-08-06,42.0,43.29,41.19,42.31,274861,20.5496176349262,21.1807844622847,20.1533035805383,20.7012933841364,561770.160646664,0.0,1.0
2019-08-07,41.99,42.11,41.09,41.49,253676,20.5447248688227,20.6034380620653,20.1043759195028,20.300086563645,518471.54478883,0.0,1.0
2019-08-08,42.48,42.84,42.06,42.48,241514,20.7844704078968,20.9606099876247,20.5789742315475,20.7844704078968,493614.43994753,0.0,1.0
2019-08-09,41.51,42.58,41.26,42.34,326923,20.3098720958521,20.8333980689323,20.1875529432632,20.715971682447,668176.228090158,0.0,1.0
2019-08-12,41.64,41.97,40.84,41.33,179048,20.3734780551983,20.5349393366155,19.982056766914,20.2218023059881,365944.327217989,0.0,1.0
2019-08-13,41.91,42.63,41.63,41.63,140524,20.5055827399942,20.8578618994501,20.3685852890947,20.3685852890947,287207.679717063,0.0,1.0
2019-08-14,40.55,41.65,40.29,41.23,244170,19.8401665499109,20.3783708213018,19.7129546312185,20.1728746449526,499042.862119747,0.0,1.0
2019-08-15,40.2,40.65,39.76,40.56,249104,19.6689197362865,19.8890942109464,19.4536380277301,19.8450593160144,509127.137344791,0.0,1.0
2019-08-16,40.83,41.217,40.46,40.56,244271,19.9771640008104,20.1665140490179,19.7961316549789,19.8450593160144,499249.289318314,0.0,1.0
2019-08-19,41.53,42.18,41.18,41.37,283370,20.3196576280592,20.6376874247902,20.1484108144348,20.2413733704023,579161.141167517,0.0,1.0
2019-08-20,41.2,41.7,40.74,41.44,175189,20.1581963466419,20.4028346518196,19.9331291058784,20.2756227331272,358057.173165812,0.0,1.0
2019-08-21,42.06,42.58,41.55,41.6,248255,20.5789742315475,20.8333980689323,20.3294431602663,20.3539069907841,507391.922576639,0.0,1.0
2019-08-22,42.11,42.71,41.51,42.25,145636,20.6034380620653,20.8970040282785,20.3098720958521,20.6719367875151,297655.75733166,0.0,1.0
2019-08-23,40.9,42.11,40.57,41.96,265890,20.0114133635353,20.6034380620653,19.849952082118,20.530046570512,543434.928979889,0.0,1.0
2019-08-26,40.66,41.43,40.38,41.34,206797,19.89398697705,20.2707299670236,19.7569895261505,20.2266950720917,422658.667149024,0.0,1.0
2019-08-27,40.46,41.0,39.95,40.94,236250,19.7961316549789,20.0603410245708,19.5466005836977,20.0309844279495,482855.699618259,0.0,1.0
2019-08-28,41.66,41.94,40.33,40.35,160238,20.3832635874054,20.5202610383049,19.7325256956327,19.7423112278398,327499.816276954,0.0,1.0
2019-08-29,43.14,43.39,42.15,42.15,228061,21.1073929707313,21.2297121233202,20.6230091264795,20.6230091264795,466118.745865143,0.0,1.0
2019-08-30,43.06,43.64,43.01,43.36,211308,21.0682508419029,21.352031275909,21.0437870113851,21.2150338250095,431878.400740466,0.0,1.0
2019-09-03,42.85,43.03,42.0,42.61,164203,20.9655027537283,21.0535725435923,20.5496176349262,20.848076367243,335603.616695945,0.0,1.0
2019-09-04,42.4,43.49,42.25,43.14,228878,20.7453282790684,21.2786397843557,20.6719367875151,21.1073929707313,467788.557956519,0.0,1.0
2019-09-05,43.77,44.15,42.88,42.88,258647,21.4156372352552,21.6015623471903,20.9801810520389,20.9801810520389,528631.441858895,0.0,1.0
2019-09-06,43.68,44.41,43.29,43.83,136997,21.3716023403233,21.7287742658827,21.1807844622847,21.4449938318766,279999.078436412,0.0,1.0
2019-09-09,45.38,45.4,43.71,43.71,241354,22.2033725779274,22.2131581101345,21.3862806386339,21.3862806386339,493287.426563663,0.0,1.0
2019-09-10,45.78,46.22,44.66,45.32,245407,22.3990832220696,22.6143649306259,21.8510934184715,22.1740159813061,501571.084343779,0.0,1.0
2019-09-11,46.82,46.9,44.89,46.0,189178,22.9079308968392,22.9470730256676,21.9636270388533,22.5067240763477,386648.36208416,0.0,1.0
2019-09-12,45.5,46.82,45.33,46.66,157451,22.2620857711701,22.9079308968392,22.1789087474096,22.8296466391823,321803.651896695,0.0,1.0
2019-09-13,46.11,46.39,45.29,45.82,137378,22.5605445034868,22.6975419543863,22.1593376829954,22.4186542864838,280777.77905675,0.0,1.0
2019-09-16,45.93,46.83,45.69,45.81,109273,22.4724747136229,22.9128236629427,22.3550483271376,22.4137615203802,223335.834346607,0.0,1.0
2019-09-17,45.84,45.93,45.39,45.71,96211,22.4284398186909,22.4724747136229,22.208265344031,22.3648338593447,196639.279221047,0.0,1.0
2019-09-18,45.91,45.93,44.95,45.54,159949,22.4626891814158,22.4724747136229,21.9929836354746,22.2816568355843,326909.148352342,0.0,1.0
2019-09-19,45.55,46.27,45.26,46.27,214767,22.2865496016878,22.6388287611437,22.1446593846848,22.6388287611437,438948.021332972,0.0,1.0
2019-09-20,46.01,46.07,45.3,45.62,567677,22.5116168424513,22.5409734390726,22.164230449099,22.3207989644127,1160237.35446431,0.0,1.0
2019-09-23,46.25,46.57,45.71,45.89,152189,22.6290432289366,22.7856117442503,22.3648338593447,22.4529036492087,311048.999234722,0.0,1.0
2019-09-24,46.0,46.92,45.7,46.4,263475,22.5067240763477,22.9568585578747,22.3599410932411,22.7024347204899,538499.070717126,0.0,1.0
2019-09-25,46.25,46.57,45.85,45.87,184491,22.6290432289366,22.7856117442503,22.4333325847944,22.4431181170015,377068.913770464,0.0,1.0
2019-09-26,46.5,46.59,45.84,46.25,143543,22.7513623815254,22.7953972764574,22.4284398186909,22.6290432289366,293378.013503932,0.0,1.0
2019-09-27,45.75,47.42,45.42,46.76,417840,22.3844049237589,23.2014968630524,22.2229436423416,22.8785743002178,853995.451972458,0.0,1.0
2019-09-30,46.5,46.59,45.68,45.89,223127,22.7513623815254,22.7953972764574,22.350155561034,22.4529036492087,456034.470640099,0.0,1.0
2019-10-01,45.14,47.12,44.69,46.7,167035,22.0859461914421,23.0547138799458,21.8657717167822,22.8492177035965,341391.753590417,0.0,1.0
2019-10-02,45.9,45.9,44.09,44.58,338262,22.4577964153122,22.4577964153122,21.572205750569,21.8119512896431,691351.257838186,0.0,1.0
2019-10-03,46.0,46.21,45.4,45.65,241695,22.5067240763477,22.6094721645224,22.2131581101345,22.3354772627234,493984.373838033,0.0,1.0
2019-10-04,47.52,48.15,46.5,47.0,528441,23.2504245240879,23.5586687886118,22.7513623815254,22.9960006867031,1080045.49740518,0.0,1.0
2019-10-07,47.61,48.01,46.99,47.08,347140,23.2944594190199,23.4901700631621,22.9911079205996,23.0351428155316,709496.412975587,0.0,1.0
2019-10-08,46.03,47.29,45.98,47.06,256124,22.5214023746584,23.1378909037062,22.4969385441406,23.0253572833245,523474.849562019,0.0,1.0
2019-10-09,46.25,46.79,45.64,46.45,229322,22.6290432289366,22.8932525985285,22.3305844966198,22.7268985510077,468696.020096755,0.0,1.0
2019-10-10,46.57,46.94,46.21,46.27,129718,22.7856117442503,22.9666440900818,22.6094721645224,22.6388287611437,265122.013304048,0.0,1.0
2019-10-11,47.25,48.18,46.69,47.1,346032,23.118319839292,23.5733470869225,22.844324937493,23.0449283477387,707231.845292297,0.0,1.0
2019-10-14,46.96,47.01,46.54,47.01,122014,22.9764296222889,23.0008934528067,22.7709334459397,23.0008934528067,249376.318870782,0.0,1.0
2019-10-15,47.6,47.81,46.82,47.23,222203,23.2895666529164,23.392314741091,22.9079308968392,23.1085343070849,454145.968348257,0.0,1.0
2019-10-16,48.55,48.66,47.06,47.5,294382,23.754379432754,23.8081998598931,23.0253572833245,23.2406389918808,601667.837312263,0.0,1.0
2019-10-17,48.43,49.21,48.38,49.02,254134,23.6956662395113,24.0773019955885,23.6712024089936,23.984339439621,519407.620600156,0.0,1.0
2019-10-18,49.19,49.31,47.9,48.38,269002,24.0675164633814,24.1262296566241,23.436349636023,23.6712024089936,549795.339296131,0.0,1.0
2019-10-21,48.81,50.0,48.6,49.66,322896,23.8815913514464,24.4638305177693,23.7788432632717,24.2974764702485,659945.709984919,0.0,1.0
2019-10-22,49.75,49.96,48.28,49.08,188937,24.3415113651804,24.4442594533551,23.622274747958,24.0136960362423,386155.79817471,0.0,1.0
2019-10-23,49.37,49.75,49.1,49.75,120030,24.1555862532454,24.3415113651804,24.0234815684494,24.3415113651804,245321.352910813,0.0,1.0
2019-10-24,48.91,49.38,48.21,49.32,126395,23.9305190124819,24.160479019349,23.5880253852331,24.1311224227276,258330.35408783,0.0,1.0
2019-10-25,50.0,50.09,48.93,48.93,166494,24.4638305177693,24.5078654127013,23.940304544689,23.940304544689,340286.039586211,0.0,1.0
2019-10-28,49.72,50.49,49.5,50.0,127365,24.3268330668698,24.7035760568434,24.2191922125916,24.4638305177693,260312.872727532,0.0,1.0
2019-10-29,49.63,49.9,49.4,49.49,155653,24.2827981719378,24.4149028567338,24.1702645515561,24.214299446488,318128.838995474,0.0,1.0
2019-10-30,48.46,49.58,47.65,49.28,335832,23.710344537822,24.25833434142,23.3140304834341,24.1115513583134,686384.742070684,0.0,1.0
2019-10-31,45.8,48.07,43.83,46.36,696680,22.4088687542767,23.5195266597834,21.4449938318766,22.6828636560757,1423898.0267092,0.0,1.0
2019-11-01,46.66,47.3,45.48,45.93,221037,22.8296466391823,23.1427836698097,22.2523002389629,22.4724747136229,451762.858313317,0.0,1.0
2019-11-04,48.83,48.92,46.55,46.93,335373,23.8913768836535,23.9354117785855,22.7758262120432,22.9617513239783,685446.622425711,0.0,1.0
2019-11-05,49.74,50.26,48.94,48.94,256271,24.3366185990769,24.5910424364617,23.9451973107926,23.9451973107926,523775.293108448,0.0,1.0
2019-11-06,49.1,49.57,48.48,49.57,246677,24.0234815684494,24.2534415753165,23.7201300700291,24.2534415753165,504166.753078237,0.0,1.0
2019-11-07,49.49,50.16,49.29,49.59,169534,24.214299446488,24.5421147754261,24.116444124417,24.2632271075236,346499.293879712,0.0,1.0
2019-11-08,49.5,49.98,49.35,49.65,103663,24.2191922125916,24.4540449855622,24.1458007210383,24.2925837041449,211869.92757472,0.0,1.0
2019-11-11,49.64,49.64,48.95,49.1,109667,24.2876909380414,24.2876909380414,23.9500900768961,24.0234815684494,224141.104804383,0.0,1.0
2019-11-12,49.61,50.02,48.6,49.8,108764,24.2730126397307,24.4736160499764,23.7788432632717,24.3659751956982,222295.523019176,0.0,1.0
2019-11-13,49.38,49.67,48.7,49.1,230651,24.160479019349,24.302369236352,23.8277709243073,24.0234815684494,471412.275016511,0.0,1.0
2019-11-14,50.05,50.28,48.98,49.39,226161,24.4882943482871,24.6008279686688,23.9647683752068,24.1653717854525,462235.461931703,0.0,1.0
2019-11-15,50.6,50.97,50.19,50.45,299141,24.7573964839825,24.938428829814,24.5567930737368,24.6840049924292,611394.441648701,0.0,1.0
2019-11-18,51.16,51.3,50.0,50.09,282443,25.0313913857815,25.0998901112313,24.4638305177693,24.5078654127013,577266.50737473,0.0,1.0
2019-11-19,50.53,51.51,50.22,51.51,306192,24.7231471212576,25.2026381994059,24.5714713720475,25.2026381994059,625805.512709055,0.0,1.0
2019-11-20,50.4,50.98,50.07,50.21,261046,24.6595411619114,24.9433215959176,24.4980798804942,24.5665786059439,533534.598783273,0.0,1.0
2019-11-21,50.28,50.61,49.69,50.61,206106,24.6008279686688,24.7622892500861,24.3121547685591,24.7622892500861,421246.378097443,0.0,1.0
2019-11-22,51.6,51.68,50.19,50.46,308476,25.2466730943379,25.2858152231663,24.5567930737368,24.6888977585328,630473.628763776,0.0,1.0
2019-11-25,52.38,52.64,51.39,51.64,255842,25.6283088504151,25.7555207691075,25.1439250061633,25.2662441587521,522898.488472951,0.0,1.0
2019-11-26,51.92,52.41,51.68,52.37,255482,25.4032416096516,25.6429871487258,25.2858152231663,25.6234160843116,522162.708359247,0.0,1.0
2019-11-27,52.1,52.26,51.56,52.25,96512,25.4913113995156,25.5695956571725,25.2271020299237,25.5647028910689,197254.473149449,0.0,1.0
2019-11-29,51.07,51.95,50.91,51.8,55612,24.9873564908496,25.4179199079623,24.9090722331927,25.344528416409,113661.676898076,0.0,1.0
2019-12-02,50.35,51.51,50.26,51.29,180378,24.6350773313937,25.2026381994059,24.5910424364617,25.0949973451277,368662.625971396,0.0,1.0
2019-12-03,49.75,50.18,49.38,49.81,109307,24.3415113651804,24.5519003076333,24.160479019349,24.3708679618018,223405.32469068,0.0,1.0
2019-12-04,49.52,50.68,49.44,49.93,222780,24.2289777447987,24.796538612811,24.1898356159703,24.4295811550444,455325.260363834,0.0,1.0
2019-12-05,49.85,50.02,49.56,49.75,202937,24.390439026216,24.4736160499764,24.2485488092129,24.3415113651804,414769.469263198,0.0,1.0
2019-12-06,50.11,51.2,50.09,50.38,290513,24.5176509449084,25.0509624501958,24.5078654127013,24.6497556297043,593760.244923594,0.0,1.0
2019-12-09,49.91,50.27,49.53,50.06,256280,24.4197956228373,24.5959352025652,24.2338705109023,24.4931871143906,523793.68761129,0.0,1.0
2019-12-10,49.06,49.96,48.96,49.96,211064,24.0039105040352,24.4442594533551,23.9549828429997,24.4442594533551,431379.705330067,0.0,1.0
2019-12-11,49.52,49.82,49.01,49.36,144151,24.2289777447987,24.3757607279053,23.9794466735175,24.1506934871418,294620.664362631,0.0,1.0
2019-12-12,50.42,51.06,49.13,49.56,188641,24.6693266941186,24.982463724746,24.0381598667601,24.2485488092129,385550.823414551,0.0,1.0
2019-12-13,49.95,50.77,49.69,50.39,207457,24.4393666872515,24.8405735077429,24.3121547685591,24.6546483958079,424007.597357482,0.0,1.0
2019-12-16,50.82,51.58,49.93,50.31,197871,24.8650373382607,25.2368875621308,24.4295811550444,24.6155062669795,404415.407996463,0.0,1.0
2019-12-17,51.23,51.35,50.77,50.77,107266,25.0656407485064,25.1243539417491,24.8405735077429,24.8405735077429,219233.860212708,0.0,1.0
2019-12-18,50.94,51.2,50.2,51.2,143416,24.9237505315034,25.0509624501958,24.5616858398404,25.0509624501958,293118.446630485,0.0,1.0
2019-12-19,51.07,51.52,50.61,50.87,264617,24.9873564908496,25.2075309655095,24.7622892500861,24.8895011687785,540833.128744485,0.0,1.0
2019-12-20,50.72,51.51,49.97,51.05,752954,24.8161096772252,25.2026381994059,24.4491522194586,24.9775709586424,1538912.72148303,0.0,1.0
2019-12-23,50.56,51.03,50.06,50.88,183170,24.7378254195683,24.9677854264353,24.4931871143906,24.894393934882,374369.0095199,0.0,1.0
2019-12-24,51.08,51.13,50.55,50.73,63172,24.9922492569531,25.0167130874709,24.7329326534648,24.8210024433287,129113.059285861,0.0,1.0
2019-12-26,51.53,51.54,50.74,51.06,95267,25.212423731613,25.2173164977166,24.8258952094323,24.982463724746,194709.900256223,0.0,1.0
2019-12-27,51.67,52.28,51.26,51.6,165008,25.2809224570628,25.5793811893796,25.0803190468171,25.2466730943379,337248.902783533,0.0,1.0
2019-12-30,51.3,51.94,51.19,51.72,84203,25.0998901112313,25.4130271418587,25.0460696840922,25.3053862875806,172096.924761719,0.0,1.0
2019-12-31,51.29,51.73,51.02,51.15,180322,25.0949973451277,25.3102790536841,24.9628926603318,25.026498619678,368548.171287042,0.0,1.0
2020-01-02,52.49,53.2,51.61,52.77,311338,25.6821292775542,26.0295156709065,25.2515658604415,25.8191267284537,636323.080667723,0.0,1.0
2020-01-03,52.32,52.46,51.49,51.85,236000,25.5989522537938,25.6674509792435,25.1928526671988,25.3689922469268,482344.741205964,0.0,1.0
2020-01-06,52.52,52.6,51.02,52.27,363814,25.6968075758649,25.7359497046933,24.9628926603318,25.574488423276,743575.295241977,0.0,1.0
2020-01-07,52.23,52.78,52.03,52.43,105186,25.5549173588618,25.8240194945573,25.4570620367907,25.6527726809329,214982.686222418,0.0,1.0
2020-01-08,53.19,53.57,52.2,52.2,247754,26.024622904803,26.210548016738,25.5402390605511,25.5402390605511,506367.9619184,0.0,1.0
2020-01-09,52.72,53.52,52.42,53.26,246509,25.7946628979359,26.1860841862202,25.6478799148293,26.0588722675278,503823.389025175,0.0,1.0
2020-01-10,52.33,52.9,52.1,52.77,176936,25.6038450198973,25.8827326877999,25.4913113995156,25.8191267284537,361627.750550926,0.0,1.0
2020-01-13,53.77,54.31,53.07,54.02,180860,26.3084033388091,26.572612708401,25.9659097115603,26.4307224913979,369647.7537903,0.0,1.0
2020-01-14,54.51,54.78,53.77,53.93,206216,26.6704680304721,26.802572715268,26.3084033388091,26.386687596466,421471.199798852,0.0,1.0
2020-01-15,53.42,55.22,53.34,54.8,210414,26.1371565251847,27.0178544238244,26.0980143963563,26.8123582474751,430051.213458101,0.0,1.0
2020-01-16,55.04,55.04,53.45,53.95,177810,26.9297846339604,26.9297846339604,26.1518348234954,26.3964731286731,363414.061160308,0.0,1.0
2020-01-17,55.03,55.09,54.01,55.05,251959,26.9248918678569,26.9542484644782,26.4258297252944,26.934677400064,514962.282413193,0.0,1.0
2020-01-21,54.56,55.09,53.64,54.81,142479,26.6949318609899,26.9542484644782,26.2447973794629,26.8172510135787,291203.374501205,0.0,1.0
2020-01-22,54.12,54.93,53.72,54.65,286126,26.4796501524335,26.8759642068213,26.2839395082913,26.7389667559218,584793.946704651,0.0,1.0
2020-01-23,54.41,54.69,53.29,54.04,170792,26.6215403694365,26.758537820336,26.0735505658385,26.440508023605,349070.436610378,0.0,1.0
2020-01-24,54.15,54.71,53.7,54.49,139899,26.4943284507441,26.7683233525432,26.2741539760842,26.660682498265,285930.283686328,0.0,1.0
2020-01-27,53.52,54.22,52.92,52.92,171358,26.1860841862202,26.528577813469,25.892518220007,25.892518220007,350227.246455813,0.0,1.0
2020-01-28,53.65,54.1,53.58,53.88,238216,26.2496901455664,26.4698646202264,26.2154407828416,26.3622237659482,486873.876572543,0.0,1.0
2020-01-29,54.07,54.22,53.51,53.94,147891,26.4551863219157,26.528577813469,26.1811914201167,26.3915803625695,302264.602210556,0.0,1.0
2020-01-30,53.89,54.0,53.06,53.6,213520,26.3671165320517,26.4209369591908,25.9610169454568,26.2252263150487,436399.360772448,0.0,1.0
2020-01-31,52.87,53.71,52.36,53.71,275214,25.8680543894892,26.2790467421878,25.618523318208,26.2790467421878,562491.633924824,0.0,1.0
2020-02-03,52.57,53.51,52.39,53.18,212523,25.7212714063826,26.1811914201167,25.6332016165187,26.0197301386994,434361.658624217,0.0,1.0
2020-02-04,53.65,53.97,52.76,53.28,203637,26.2496901455664,26.4062586608802,25.8142339623502,26.068657799735,416200.152817623,0.0,1.0
2020-02-05,55.35,55.54,53.68,54.25,181978,27.0814603831706,27.1744229391381,26.2643684438771,26.5432561117797,371932.75981008,0.0,1.0
2020-02-06,55.38,55.95,55.01,55.68,248854,27.0961386814813,27.3750263493838,26.9151063356498,27.2429216645879,508616.178932495,0.0,1.0
2020-02-07,59.69,60.42,56.01,56.01,709032,29.204920872113,29.5620927976724,27.4043829460052,27.4043829460052,1449143.45994384,0.0,1.0
2020-02-10,56.68,60.1,56.19,59.59,553535,27.7321982749433,29.4055242823587,27.4924527358691,29.1559932110774,1131333.45899764,0.0,1.0
2020-02-11,55.48,57.23,55.27,56.73,314097,27.1450663425168,28.0013004106387,27.0423182543422,27.756662105461,641962.017705804,0.0,1.0
2020-02-12,56.24,56.49,55.38,55.89,318022,27.5169165663869,27.6392357189757,27.0961386814813,27.3456697527625,649984.064778827,0.0,1.0
2020-02-13,56.97,57.08,56.0,56.06,267563,27.8740884919463,27.9279089190854,27.3994901799016,27.4288467765229,546854.262674964,0.0,1.0
2020-02-14,55.51,57.24,55.37,56.95,240434,27.1597446408275,28.0061931767423,27.0912459153777,27.8643029597392,491407.099606418,0.0,1.0
2020-02-18,55.51,56.12,55.35,55.51,212329,27.1597446408275,27.4582033731443,27.0814603831706,27.1597446408275,433965.154896276,0.0,1.0
2020-02-19,55.48,56.18,54.77,55.78,251004,27.1450663425168,27.4875599697656,26.7976799491645,27.2918493256234,513010.421278228,0.0,1.0
2020-02-20,55.73,55.73,55.06,55.46,199083,27.2673854951056,27.2673854951056,26.9395701661675,27.1352808103097,406892.534379268,0.0,1.0
2020-02-21,55.01,55.59,54.8,55.59,139341,26.9151063356498,27.1988867696559,26.8123582474751,27.1988867696559,284789.824510086,0.0,1.0
2020-02-24,52.91,53.6,52.03,53.14,209971,25.8876254539035,26.2252263150487,25.4570620367907,26.0001590742852,429145.795151514,0.0,1.0
2020-02-25,50.29,52.99,50.24,52.99,255985,24.6057207347724,25.9267675827319,24.5812569042546,25.9267675827319,523190.756684782,0.0,1.0
2020-02-26,48.3,50.53,48.11,50.29,281404,23.6320602801651,24.7231471212576,23.5390977241976,24.6057207347724,575142.964213235,0.0,1.0
2020-02-27,46.33,47.71,45.96,47.22,358080,22.668185357765,23.3433870800555,22.4871530119335,23.1036415409813,731855.953097593,0.0,1.0
2020-02-28,46.23,46.49,45.13,45.31,352205,22.6192576967295,22.7464696154219,22.0810534253386,22.1691232152025,719848.430408672,0.0,1.0
2020-03-02,48.78,48.78,45.77,46.51,279695,23.8669130531357,23.8669130531357,22.394190455966,22.756255147629,571650.052506789,0.0,1.0
2020-03-03,47.85,50.1,47.11,48.94,341685,23.4118858055052,24.5127581788048,23.0498211138422,23.9451973107926,698347.300419322,0.0,1.0
2020-03-04,49.63,49.79,47.84,48.8,222719,24.2827981719378,24.3610824295947,23.4069930394017,23.8766985853428,455200.586511234,0.0,1.0
2020-03-05,46.74,48.82,46.15,48.14,200435,22.8687887680107,23.8864841175499,22.5801155679011,23.5537760225083,409655.797472956,0.0,1.0
2020-03-06,45.77,46.52,43.74,45.0,127929,22.394190455966,22.7611479137326,21.4009589369446,22.0174474659924,261465.594905669,0.0,1.0
2020-03-09,41.78,43.63,41.64,41.87,233526,20.441976780648,21.3471385098055,20.3734780551983,20.48601167558,477288.296757899,0.0,1.0
2020-03-10,43.18,43.87,41.37,43.37,163196,21.1269640351456,21.4645648962908,20.2413733704023,21.2199265911131,333545.476211222,0.0,1.0
2020-03-11,41.25,42.51,40.57,41.7,157700,20.1826601771597,20.7991487062075,19.849952082118,20.4028346518196,322312.566475341,0.0,1.0
2020-03-12,40.17,40.78,37.07,38.68,310689,19.6542414379758,19.9527001702926,18.1374839458742,18.9252192885463,634996.632629408,0.0,1.0
2020-03-13,40.92,42.14,38.38,41.85,346694,20.0211988957424,20.618116360376,18.7784363054397,20.4762261433729,708584.863168053,0.0,1.0
2020-03-16,37.25,38.95,36.64,37.0,284968,18.2255537357381,19.0573239733423,17.9270950034213,18.1032345831493,582427.187338904,0.0,1.0
2020-03-17,41.77,42.14,36.51,38.19,420343,20.4370840145445,20.618116360376,17.8634890440751,18.6854737494722,859111.167596349,0.0,1.0
2020-03-18,41.87,42.86,37.77,39.29,498883,20.48601167558,20.9703955198318,18.4799775731229,19.2236780208631,1019633.86240278,0.0,1.0
2020-03-19,44.51,44.79,40.09,41.67,465558,21.7777019269182,21.9146993778177,19.6150993091474,20.3881563535089,951523.106043926,0.0,1.0
2020-03-20,42.76,46.29,42.12,44.38,483531,20.9214678587963,22.6486142933508,20.6083308281688,21.714095967572,988256.928220598,0.0,1.0
2020-03-23,44.16,44.65,41.96,43.73,366036,21.6064551132938,21.846200652368,20.530046570512,21.396066170841,748116.693610452,0.0,1.0
2020-03-24,44.05,47.63,42.29,45.99,446601,21.5526346861547,23.304244951227,20.6915078519293,22.5018313102442,912778.151556463,0.0,1.0
2020-03-25,42.7,45.03,42.28,43.95,428838,20.892111262175,22.032125764303,20.6866150858257,21.5037070251192,876473.534446115,0.0,1.0
2020-03-26,45.05,45.05,42.89,42.89,373040,22.0419112965101,22.0419112965101,20.9850738181425,20.9850738181425,762431.704489293,0.0,1.0
2020-03-27,42.59,46.51,42.46,43.62,437101,20.8382908350359,22.756255147629,20.7746848756897,21.3422457437019,893361.731889271,0.0,1.0
2020-03-30,43.82,45.11,43.02,43.12,305764,21.440101065773,22.0712678931315,21.0486797774887,21.0976074385242,624930.751907206,0.0,1.0
2020-03-31,45.47,45.87,43.01,43.5,381339,22.2474074728594,22.4431181170015,21.0437870113851,21.2835325504593,779393.479943818,0.0,1.0
2020-04-01,44.24,45.58,43.27,43.75,263114,21.6455972421223,22.3012278999985,21.1709989300775,21.4058517030481,537761.246769771,0.0,1.0
2020-04-02,43.9,45.29,42.91,44.07,309171,21.4792431946014,22.1593376829954,20.9948593503496,21.5624202183619,631894.093149955,0.0,1.0
2020-04-03,43.55,45.26,41.99,43.62,253101,21.3079963809771,22.1446593846848,20.5447248688227,21.3422457437019,517296.340440553,0.0,1.0
2020-04-06,44.71,45.24,43.81,44.64,409016,21.8755572489893,22.1348738524777,21.4352082996695,21.8413078862644,835960.663852113,0.0,1.0
2020-04-07,46.85,47.26,43.8,45.71,343280,22.9226091951498,23.1232126053955,21.4303155335659,22.3648338593447,701607.215089761,0.0,1.0
2020-04-08,48.07,48.33,46.03,47.35,515325,23.5195266597834,23.6467385784758,22.5214023746584,23.1672475003275,1053238.57526256,0.0,1.0
2020-04-09,48.38,49.27,47.89,48.98,317045,23.6712024089936,24.1066585922099,23.4314568699194,23.9647683752068,647987.239303579,0.0,1.0
2020-04-13,47.52,48.88,46.99,48.05,170061,23.2504245240879,23.9158407141713,22.9911079205996,23.5097411275763,347576.394212829,0.0,1.0
2020-04-14,49.41,49.99,48.5,48.74,198749,24.1751573176596,24.4589377516657,23.7299156022362,23.8473419887215,406209.893940442,0.0,1.0
2020-04-15,48.19,48.6,47.1,48.55,306910,23.578239853026,23.7788432632717,23.0449283477387,23.754379432754,627272.985269164,0.0,1.0
2020-04-16,49.2,49.27,47.19,48.21,478354,24.072409229485,24.1066585922099,23.0889632426707,23.5880253852331,977676.001418804,0.0,1.0
2020-04-17,49.92,50.99,49.4,50.44,276913,24.4246883889409,24.9482143620211,24.1702645515561,24.6791122263257,565964.107294775,0.0,1.0
2020-04-20,47.29,49.83,47.2,49.36,282900,23.1378909037062,24.3806534940089,23.0938560087742,24.1506934871418,578200.539352404,0.0,1.0
2020-04-21,45.98,47.04,45.67,46.33,189664,22.4969385441406,23.0155717511173,22.3452627949305,22.668185357765,387641.665237662,0.0,1.0
2020-04-22,45.45,46.86,45.09,46.86,166623,22.2376219406523,22.9275019612534,22.0614823609243,22.9275019612534,340549.694126955,0.0,1.0
2020-04-23,45.8,49.04,45.01,45.82,214894,22.4088687542767,23.9941249718281,22.0223402320959,22.4186542864838,439207.588206417,0.0,1.0
2020-04-24,46.3,46.48,44.42,45.38,284920,22.6535070594544,22.7415768493183,21.7336670319862,22.2033725779274,582329.083323742,0.0,1.0
2020-04-27,48.55,49.1,46.37,46.81,335300,23.754379432754,24.0234815684494,22.6877564221792,22.9030381307356,685297.422569321,0.0,1.0
2020-04-28,48.85,49.85,48.7,49.58,280263,23.9011624158606,24.390439026216,23.8277709243073,24.25833434142,572810.950019522,0.0,1.0
2020-04-29,50.32,51.11,48.28,50.3,501442,24.620399033083,25.0069275552638,23.622274747958,24.6106135008759,1024864.03271102,0.0,1.0
2020-04-30,48.11,49.56,47.89,49.56,234383,23.5390977241976,24.2485488092129,23.4314568699194,24.2485488092129,479039.862195244,0.0,1.0
2020-05-01,42.47,42.47,37.0,37.6,1771617,20.7795776417932,20.7795776417932,18.1032345831493,18.3968005493625,3620890.43805546,0.0,1.0
2020-05-04,44.37,44.56,40.57,42.0,412697,21.7092032014685,21.802165757436,19.849952082118,20.5496176349262,843484.015514735,0.0,1.0
2020-05-05,44.17,46.08,43.69,44.83,347514,21.6113478793974,22.5458662051762,21.3764951064268,21.9342704422319,710260.806760379,0.0,1.0
2020-05-06,42.85,44.67,42.8,44.05,304970,20.9655027537283,21.8559861845751,20.9410389232105,21.5526346861547,623307.947989758,0.0,1.0
2020-05-07,44.15,44.67,42.89,43.57,264361,21.6015623471903,21.8559861845751,20.9850738181425,21.3177819131842,540309.907330296,0.0,1.0
2020-05-08,45.48,45.65,44.32,44.56,251325,22.2523002389629,22.3354772627234,21.6847393709507,21.802165757436,513666.491879615,0.0,1.0
2020-05-11,46.06,46.31,44.81,45.01,301859,22.5360806729691,22.6583998255579,21.9244849100248,22.0223402320959,616949.581507165,0.0,1.0
2020-05-12,42.58,46.15,42.5,46.15,295382,20.8333980689323,22.5801155679011,20.7942559401039,22.5801155679011,603711.670961442,0.0,1.0
2020-05-13,40.5,42.54,39.71,42.31,480164,19.8157027193931,20.8138270045181,19.4291741972124,20.7012933841364,981375.340323817,0.0,1.0
2020-05-14,40.02,40.16,38.88,39.96,358365,19.5808499464225,19.6493486718723,19.0230746106174,19.5514933498012,732438.445687609,0.0,1.0
2020-05-15,39.2,40.27,39.13,39.96,591550,19.1796431259311,19.7031690990114,19.1453937632062,19.5514933498012,1209029.79517114,0.0,1.0
2020-05-18,42.92,43.33,40.17,40.28,353874,20.9997521164532,21.2003555266989,19.6542414379758,19.7080618651149,723259.588769149,0.0,1.0
2020-05-19,42.48,43.73,42.16,42.66,250908,20.7844704078968,21.396066170841,20.6279018925831,20.8725401977608,512814.213247907,0.0,1.0
2020-05-20,43.17,44.01,42.83,43.03,229344,21.122071269042,21.5330636217405,20.9557172215212,21.0535725435923,468740.984437037,0.0,1.0
2020-05-21,43.15,43.84,42.47,42.96,195128,21.1122857368349,21.4498865979801,20.7795776417932,21.0193231808674,398809.172296769,0.0,1.0
2020-05-22,43.97,43.97,42.84,43.4,183083,21.5134925573263,21.5134925573263,20.9606099876247,21.2346048894237,374191.195992422,0.0,1.0
2020-05-26,46.0,46.77,44.88,45.25,272731,22.5067240763477,22.8834670663214,21.9587342727497,22.1397666185812,557416.794973916,0.0,1.0
2020-05-27,47.86,48.08,43.4,45.58,321822,23.4167785716088,23.5244194258869,21.2346048894237,22.3012278999985,657750.632645702,0.0,1.0
2020-05-28,47.13,48.54,46.88,48.54,200646,23.0596066460493,23.7494866666504,22.9372874934605,23.7494866666504,410087.046372932,0.0,1.0
2020-05-29,46.77,47.2,46.15,46.68,309047,22.8834670663214,23.0938560087742,22.5801155679011,22.8394321713894,631640.657777456,0.0,1.0
2020-06-01,45.95,46.97,45.87,46.97,176829,22.48226024583,22.9813223883925,22.4431181170015,22.9813223883925,361409.060350463,0.0,1.0
2020-06-02,47.07,47.32,45.6,46.21,211426,23.030250049428,23.1525692020169,22.3110134322056,22.6094721645224,432119.573111069,0.0,1.0
2020-06-03,47.1,48.07,46.87,47.85,244565,23.0449283477387,23.5195266597834,22.9323947273569,23.4118858055052,499850.176411172,0.0,1.0
2020-06-04,47.35,47.96,46.23,46.65,261025,23.1672475003275,23.4657062326443,22.6192576967295,22.8247538730787,533491.67827664,0.0,1.0
2020-06-05,49.28,51.11,48.07,49.6,552123,24.1115513583134,25.0069275552638,23.5195266597834,24.2681198736271,1128447.565885,0.0,1.0
2020-06-08,49.9,50.62,49.52,49.7,270991,24.4149028567338,24.7671820161896,24.2289777447987,24.3170475346627,553860.524424344,0.0,1.0
2020-06-09,48.74,49.23,48.12,49.23,202628,23.8473419887215,24.0870875277956,23.5439904903012,24.0870875277956,414137.924665602,0.0,1.0
2020-06-10,49.21,49.98,48.34,48.75,272200,24.0773019955885,24.4540449855622,23.6516313445794,23.8522347548251,556331.519306202,0.0,1.0
2020-06-11,45.93,47.84,45.54,47.3,283755,22.4724747136229,23.4069930394017,22.2816568355843,23.1427836698097,579948.01712245,0.0,1.0
2020-06-12,46.16,47.63,45.4,47.27,172477,22.5850083340046,23.304244951227,22.2131581101345,23.1281053714991,352514.296309242,0.0,1.0
2020-06-15,47.27,47.4,44.86,44.97,254175,23.1281053714991,23.1917113308453,21.9489487405426,22.0027691676817,519491.417779771,0.0,1.0
2020-06-16,47.69,48.72,46.95,48.69,192191,23.3336015478483,23.8375564565144,22.9715368561854,23.8228781582037,392806.432869134,0.0,1.0
2020-06-17,48.99,49.15,47.69,47.92,387924,23.9696611413104,24.0479453989672,23.3336015478483,23.4461351682301,792852.124523653,0.0,1.0
2020-06-18,49.23,49.54,48.37,48.54,298162,24.0870875277956,24.2387632770058,23.66630964289,23.7494866666504,609393.528506157,0.0,1.0
2020-06-19,47.25,49.96,46.75,49.74,472214,23.118319839292,24.4442594533551,22.8736815341143,24.3366185990769,965126.862812852,0.0,1.0
2020-06-22,47.09,47.14,46.24,46.89,259440,23.0400355816351,23.0644994121529,22.624150462833,22.942180259564,530252.201942693,0.0,1.0
2020-06-23,47.61,48.05,46.82,47.81,235227,23.2944594190199,23.5097411275763,22.9079308968392,23.392314741091,480764.85779515,0.0,1.0
2020-06-24,46.13,47.56,45.56,47.32,246508,22.5703300356939,23.2699955885022,22.2914423677914,23.1525692020169,503821.345191526,0.0,1.0
2020-06-25,44.99,45.92,43.87,45.92,305474,22.0125546998888,22.4675819475193,21.4645648962908,22.4675819475193,624338.040148944,0.0,1.0
2020-06-26,46.03,46.62,44.49,44.97,546097,22.5214023746584,22.8100755747681,21.7679163947111,22.0027691676817,1116131.42431506,0.0,1.0
2020-06-29,46.69,47.08,46.21,46.85,255718,22.844324937493,23.0351428155316,22.6094721645224,22.9226091951498,522645.053100452,0.0,1.0
2020-06-30,47.86,48.09,46.54,46.54,303208,23.4167785716088,23.5293121919905,22.7709334459397,22.7709334459397,619706.713099906,0.0,1.0
2020-07-01,47.42,49.08,47.18,48.29,190996,23.2014968630524,24.0136960362423,23.0840704765671,23.6271675140616,390364.051658366,0.0,1.0
2020-07-02,48.07,48.71,47.53,47.97,189195,23.5195266597834,23.8326636904108,23.2553172901915,23.4705989987479,386683.107256197,0.0,1.0
2020-07-06,48.29,48.96,47.66,48.96,155465,23.6271675140616,23.9549828429997,23.3189232495377,23.9549828429997,317744.598269429,0.0,1.0
2020-07-07,49.86,50.1,47.76,47.76,282720,24.3953317923195,24.5127581788048,23.3678509105732,23.3678509105732,577832.649295553,0.0,1.0
2020-07-08,50.53,50.68,48.99,49.8,396640,24.7231471212576,24.796538612811,23.9696611413104,24.3659751956982,810666.17860989,0.0,1.0
2020-07-09,49.31,50.28,48.5,49.52,291126,24.1262296566241,24.6008279686688,23.7299156022362,24.2289777447987,595013.11495054,0.0,1.0
2020-07-10,50.83,50.87,48.65,49.55,218455,24.8699301043643,24.8895011687785,23.8033070937895,24.2436560431094,446485.679831139,0.0,1.0
2020-07-13,50.21,51.72,50.15,51.34,229526,24.5665786059439,25.3053862875806,24.5372220093226,25.1194611756455,469112.962161188,0.0,1.0
2020-07-14,51.0,51.46,50.26,50.3,145749,24.9531071281247,25.1781743688882,24.5910424364617,24.6106135008759,297886.710534017,0.0,1.0
2020-07-15,51.68,52.48,51.41,52.19,225561,25.2858152231663,25.6772365114506,25.1537105383704,25.5353462944476,461009.161742198,0.0,1.0
2020-07-16,52.01,52.64,51.66,51.66,285684,25.4472765045836,25.7555207691075,25.2760296909592,25.2760296909592,583890.572231715,0.0,1.0
2020-07-17,53.5,53.93,52.09,52.61,307786,26.1762986540131,26.386687596466,25.486418633412,25.7408424707968,629063.383545844,0.0,1.0
2020-07-20,52.67,53.67,52.58,53.1,142005,25.7701990674182,26.2594756777736,25.7261641724862,25.980588009871,290234.597351495,0.0,1.0
2020-07-21,52.75,53.64,52.32,53.2,228636,25.8093411962466,26.2447973794629,25.5989522537938,26.0295156709065,467293.950213419,0.0,1.0
2020-07-22,51.92,53.03,51.78,52.7,169399,25.4032416096516,25.9463386471461,25.3347428842019,25.7848773657288,346223.376337073,0.0,1.0
2020-07-23,51.66,52.24,51.04,51.87,253371,25.2760296909592,25.5598101249654,24.9726781925389,25.3787777791339,517848.175525833,0.0,1.0
2020-07-24,51.4,51.885,51.05,51.39,181855,25.1488177722668,25.3861169282892,24.9775709586424,25.1439250061633,371681.368271232,0.0,1.0
2020-07-27,51.53,51.98,51.2,51.32,226788,25.212423731613,25.432598206273,25.0509624501958,25.1096756434384,463516.945629739,0.0,1.0
2020-07-28,50.3,51.54,49.89,51.54,288769,24.6106135008759,25.2173164977166,24.4100100906302,25.2173164977166,590195.799039429,0.0,1.0
2020-07-29,51.23,51.84,49.81,50.72,369436,25.0656407485064,25.3640994808232,24.3708679618018,24.8161096772252,755065.728017656,0.0,1.0
2020-07-30,49.96,51.6,49.7,50.94,370187,24.4442594533551,25.2466730943379,24.3170475346627,24.9237505315034,756600.647088187,0.0,1.0
2020-07-31,52.9,56.48,50.33,54.52,585877,25.8827326877999,27.6343429528722,24.6252917991866,26.6753607965756,1197435.12687935,0.0,1.0
2020-08-03,52.64,54.03,51.63,52.78,227755,25.7555207691075,26.4356152575015,25.2613513926486,25.8240194945573,465493.332768493,0.0,1.0
2020-08-04,52.71,53.56,52.29,52.29,324268,25.7897701318324,26.2056552506345,25.5842739554831,25.5842739554831,662749.849751591,0.0,1.0
2020-08-05,53.61,53.68,52.18,52.8,255055,26.2301190811522,26.2643684438771,25.530453528344,25.8338050267644,521289.991391048,0.0,1.0
2020-08-06,53.3,54.0,52.98,53.54,172090,26.0784433319421,26.4209369591908,25.9218748166283,26.1958697184274,351723.33268701,0.0,1.0
2020-08-07,54.66,54.67,52.72,52.87,137818,26.7438595220254,26.7487522881289,25.7946628979359,25.8680543894892,281677.065862388,0.0,1.0
2020-08-10,53.1,54.76,53.03,54.43,368982,25.980588009871,26.7927871830609,25.9463386471461,26.6313259016436,754137.827540928,0.0,1.0
2020-08-11,52.825,54.15,52.52,53.62,379841,25.8460369420233,26.4943284507441,25.6968075758649,26.2350118472558,776331.817137349,0.0,1.0
2020-08-12,53.13,54.91,53.01,53.58,204131,25.9952663081816,26.8661786746142,25.936553114939,26.2154407828416,417209.806640317,0.0,1.0
2020-08-13,52.95,53.015,52.52,53.0,286899,25.9071965183177,25.9389994979908,25.6968075758649,25.9316603488354,586373.830115465,0.0,1.0
2020-08-14,52.96,53.3,52.38,52.96,191236,25.9120892844212,26.0784433319421,25.6283088504151,25.9120892844212,390854.571734169,0.0,1.0
2020-08-17,52.34,53.13,52.27,52.78,139948,25.6087377860009,25.9952663081816,25.574488423276,25.8240194945573,286030.431535137,0.0,1.0
2020-08-18,51.6,52.46,51.13,52.07,137188,25.2466730943379,25.6674509792435,25.0167130874709,25.4766331012049,280389.450663406,0.0,1.0
2020-08-19,51.96,52.65,51.66,51.83,124172,25.4228126740658,25.7604135352111,25.2760296909592,25.3592067147196,253786.911885708,0.0,1.0
2020-08-20,52.27,52.46,51.51,51.55,144435,25.574488423276,25.6674509792435,25.2026381994059,25.2222092638201,295201.113118998,0.0,1.0
2020-08-21,53.38,53.625,51.67,52.14,241646,26.1175854607705,26.2374582303076,25.2809224570628,25.5108824639298,493884.225989222,0.0,1.0
2020-08-24,54.44,54.66,53.64,53.64,212416,26.6362186677472,26.7438595220254,26.2447973794629,26.2447973794629,434142.968423755,0.0,1.0
2020-08-25,54.08,54.71,53.765,54.71,113928,26.4600790880193,26.7683233525432,26.3059569557573,26.7683233525432,232849.87998353,0.0,1.0
2020-08-26,54.22,54.62,53.585,54.02,142631,26.528577813469,26.7242884576112,26.2178871658933,26.4307224913979,291514.037215881,0.0,1.0
2020-08-27,54.2,55.31,54.11,54.55,185976,26.5187922812619,27.0618893187564,26.4747573863299,26.6900390948863,380104.006739493,0.0,1.0
2020-08-28,54.32,54.52,53.78,54.24,119618,26.5775054745046,26.6753607965756,26.3132961049126,26.5383633456761,244479.293447351,0.0,1.0
2020-08-31,53.84,54.71,53.69,54.33,201129,26.342652701534,26.7683233525432,26.2692612099807,26.5823982406081,411074.218025484,0.0,1.0
2020-09-01,53.77,54.3,53.27,53.7,222781,26.3084033388091,26.5677199422974,26.0637650336314,26.2741539760842,455327.304197483,0.0,1.0
2020-09-02,54.71,54.82,53.95,54.14,150614,26.7683233525432,26.8221437796822,26.3964731286731,26.4894356846406,307829.961237267,0.0,1.0
2020-09-03,52.35,54.63,52.14,54.63,248715,25.6136305521044,26.7291812237147,25.5108824639298,26.7291812237147,508332.086055261,0.0,1.0
2020-09-04,51.71,53.17,50.02,52.87,268747,25.300493521477,26.0148373725959,24.4736160499764,25.8680543894892,549274.16171559,0.0,1.0
2020-09-08,51.03,51.72,50.21,51.23,266240,24.9677854264353,25.3053862875806,24.5665786059439,25.0656407485064,544150.270757102,0.0,1.0
2020-09-09,52.4,52.75,51.605,51.62,291643,25.6380943826222,25.8093411962466,25.2491194773897,25.256458626545,596069.776947166,0.0,1.0
2020-09-10,51.54,53.44,51.415,52.71,259205,25.2173164977166,26.1469420573918,25.1561569214222,25.7897701318324,529771.901035135,0.0,1.0
2020-09-11,52.43,53.09,51.613,51.7,269957,25.6527726809329,25.9756952437674,25.2530336902725,25.2956007553734,551747.200431095,0.0,1.0
2020-09-14,51.67,52.96,51.45,52.74,130424,25.2809224570628,25.9120892844212,25.1732816027846,25.804448430143,266564.959860367,0.0,1.0
2020-09-15,51.95,52.4,51.5,51.91,139946,25.4179199079623,25.6380943826222,25.1977454333024,25.3983488435481,286026.343867838,0.0,1.0
2020-09-16,51.74,52.77,51.61,52.48,170173,25.3151718197877,25.8191267284537,25.2515658604415,25.6772365114506,347805.303581536,0.0,1.0
2020-09-17,51.89,52.38,51.0901,51.28,178056,25.388563311341,25.6283088504151,24.9971909507177,25.0901045790242,363916.844238005,0.0,1.0
2020-09-18,50.0,52.47,49.76,52.28,698867,24.4638305177693,25.6723437453471,24.346404131284,25.5793811893796,1428367.89089995,0.0,1.0
2020-09-21,48.69,49.31,47.53,49.17,335392,23.8228781582037,24.1262296566241,23.2553172901915,24.0577309311743,685485.455265047,0.0,1.0
2020-09-22,48.7,48.941,47.18,48.56,345628,23.8277709243073,23.9456865874029,23.0840704765671,23.7592721988575,706406.136498029,0.0,1.0
2020-09-23,48.8,50.045,48.44,48.92,256288,23.8766985853428,24.4858479652353,23.7005590056149,23.9354117785855,523810.038280484,0.0,1.0
2020-09-24,49.72,50.6499,48.51,49.85,211827,24.3268330668698,24.7818113868393,23.7348083683398,24.390439026216,432939.150404389,0.0,1.0
2020-09-25,49.53,50.0,49.205,49.35,182092,24.2338705109023,24.4638305177693,24.0748556125368,24.1458007210383,372165.756846086,0.0,1.0
2020-09-28,50.55,51.075,49.74,49.96,185835,24.7329326534648,24.9898028739013,24.3366185990769,24.4442594533551,379815.826194958,0.0,1.0
2020-09-29,50.52,50.88,50.2,50.57,168827,24.7182543551541,24.894393934882,24.5616858398404,24.7427181856719,345054.303489743,0.0,1.0
2020-09-30,50.195,51.02,49.63,50.74,244540,24.5592394567886,24.9628926603318,24.2827981719378,24.8258952094323,499799.080569943,0.0,1.0
2020-10-01,50.04,51.27,49.74,50.57,139493,24.4834015821835,25.0852118129206,24.3366185990769,24.7427181856719,285100.487224761,0.0,1.0
2020-10-02,51.2,51.4,49.32,49.58,217425,25.0509624501958,25.1488177722668,24.1311224227276,24.25833434142,444380.531172485,0.0,1.0
2020-10-05,51.99,52.22,51.44,51.5,145430,25.4374909723765,25.5500245927582,25.168388836681,25.1977454333024,297234.72759993,0.0,1.0
2020-10-06,52.81,53.37,51.54,52.43,313482,25.8386977928679,26.1126926946669,25.2173164977166,25.6527726809329,640705.06001156,0.0,1.0
2020-10-07,53.71,54.48,53.08,53.32,334606,26.2790467421878,26.6557897321614,25.9708024776639,26.0882288641492,683879.002016791,0.0,1.0
2020-10-08,53.9,54.1422,53.38,53.88,123909,26.3720092981553,26.4905120931834,26.1175854607705,26.3622237659482,253249.383635974,0.0,1.0
2020-10-09,53.7,54.69,53.51,54.29,193424,26.2741539760842,26.758537820336,26.1811914201167,26.5628271761939,395326.47975857,0.0,1.0
2020-10-12,54.42,54.58,53.65,53.65,130343,26.6264331355401,26.704717393197,26.2496901455664,26.2496901455664,266399.409334784,0.0,1.0
2020-10-13,54.05,54.99,53.58,54.25,176810,26.4454007897086,26.9053208034427,26.2154407828416,26.5432561117797,361370.227511129,0.0,1.0
2020-10-14,54.65,54.85,52.74,54.18,226721,26.7389667559218,26.8368220779929,25.804448430143,26.5090067490548,463380.008775244,0.0,1.0
2020-10-15,55.37,55.42,53.85,54.28,178286,27.0912459153777,27.1157097458955,26.3475454676375,26.5579344100903,364386.925977316,0.0,1.0
2020-10-16,53.01,55.99,52.87,55.17,248175,25.936553114939,27.3945974137981,25.8680543894892,26.9933905933066,507228.415884704,0.0,1.0
2020-10-19,51.4,53.39,51.18,53.02,185076,25.1488177722668,26.122478226874,25.0411769179886,25.9414458810426,378264.556455234,0.0,1.0
2020-10-20,51.56,52.22,51.185,51.9,191238,25.2271020299237,25.5500245927582,25.0436233010404,25.3934560774445,390858.659401467,0.0,1.0
2020-10-21,51.94,53.49,51.14,51.58,302463,25.4130271418587,26.1714058879096,25.0216058535744,25.2368875621308,618184.05703127,0.0,1.0
2020-10-22,52.42,52.61,51.37,52.34,178524,25.6478799148293,25.7408424707968,25.1341394739562,25.6087377860009,364873.358385821,0.0,1.0
2020-10-23,52.72,52.87,51.82,52.64,164470,25.7946628979359,25.8680543894892,25.3543139486161,25.7555207691075,336149.320280276,0.0,1.0
2020-10-26,52.18,52.47,51.39,52.24,130903,25.530453528344,25.6723437453471,25.1439250061633,25.5598101249654,267543.956178324,0.0,1.0
2020-10-27,51.26,52.33,51.07,52.04,137694,25.0803190468171,25.6038450198973,24.9873564908496,25.4619548028943,281423.63048989,0.0,1.0
2020-10-28,49.51,50.45,47.52,50.28,214140,24.2240849786951,24.6840049924292,23.2504245240879,24.6008279686688,437666.537634938,0.0,1.0
2020-10-29,49.55,50.71,48.82,50.71,210832,24.2436560431094,24.8112169111216,23.8864841175499,24.8112169111216,430905.535923456,0.0,1.0
2020-10-30,50.13,51.5,49.08,49.91,257472,24.5274364771155,25.1977454333024,24.0136960362423,24.4197956228373,526229.93732111,0.0,1.0
2020-11-02,49.89,50.62,49.0,50.26,178159,24.4100100906302,24.7671820161896,23.9745539074139,24.5910424364617,364127.35910387,0.0,1.0
2020-11-03,51.44,51.915,50.3101,50.8,249300,25.168388836681,25.4007952265999,24.6155551946405,24.8552518060536,509527.72874003,0.0,1.0
2020-11-04,51.0,52.62,50.37,51.39,199472,24.9531071281247,25.7457352369004,24.6448628636008,25.1439250061633,407687.585668797,0.0,1.0
2020-11-05,51.08,52.06,50.79,51.55,158559,24.9922492569531,25.4717403351014,24.85035903995,25.2222092638201,324068.219579985,0.0,1.0
2020-11-06,51.25,51.9175,50.58,51.36,144215,25.0754262807135,25.4020184181257,24.7476109517754,25.1292467078526,294751.469716179,0.0,1.0
2020-11-09,49.97,54.65,49.91,54.25,293227,24.4491522194586,26.7389667559218,24.4197956228373,26.5432561117797,599307.209447464,0.0,1.0
2020-11-10,52.64,52.875,49.955,50.22,328536,25.7555207691075,25.870500772541,24.4418130703033,24.5714713720475,671472.931766283,0.0,1.0
2020-11-11,52.49,54.225,51.72,52.71,192658,25.6821292775542,26.5310241965208,25.3053862875806,25.7897701318324,393760.903183299,0.0,1.0
2020-11-12,52.22,52.87,51.7,52.23,359039,25.5500245927582,25.8680543894892,25.2956007553734,25.5549173588618,733815.989567155,0.0,1.0
2020-11-13,53.75,54.005,52.64,52.64,175593,26.298617806602,26.4233833422426,25.7555207691075,25.7555207691075,358882.88196008,0.0,1.0
2020-11-16,54.88,55.79,53.74,54.35,350785,26.8515003763036,27.296742091727,26.2937250404984,26.5921837728152,716946.186626839,0.0,1.0
2020-11-17,55.37,55.59,53.52,54.66,253414,27.0912459153777,27.1988867696559,26.1860841862202,26.7438595220254,517936.060372747,0.0,1.0
2020-11-18,54.98,56.26,54.92,55.64,223112,26.9004280373391,27.526702098594,26.8710714407178,27.2233506001737,456003.813135361,0.0,1.0
2020-11-19,54.86,55.28,53.7,55.04,212783,26.8417148440965,27.0472110204457,26.2741539760842,26.9297846339604,434893.055373002,0.0,1.0
2020-11-20,54.9,55.01,54.265,54.48,179142,26.8612859085107,26.9151063356498,26.550595260935,26.6557897321614,366136.447581012,0.0,1.0
2020-11-23,54.7,55.56,54.32,55.18,173085,26.7634305864396,27.1842084713452,26.5775054745046,26.9982833594102,353756.947167942,0.0,1.0
2020-11-24,55.78,56.91,55.09,55.31,369563,27.2918493256234,27.844731895325,26.9542484644782,27.0618893187564,755325.294891101,0.0,1.0
2020-11-25,55.73,56.51,54.63,55.72,208243,27.2673854951056,27.6490212511829,26.7291812237147,27.2624927290021,425614.050605736,0.0,1.0
2020-11-27,55.49,56.515,54.88,55.61,81306,27.1499591086204,27.6514676342346,26.8515003763036,27.208672301863,166175.938680051,0.0,1.0
2020-11-30,54.62,56.23,54.46,55.08,211691,26.7242884576112,27.5120238002833,26.6460041999543,26.9493556983746,432661.1890281,0.0,1.0
2020-12-01,55.01,56.72,54.86,54.93,237748,26.9151063356498,27.7517693393575,26.8417148440965,26.8759642068213,485917.362424727,0.0,1.0
2020-12-02,54.72,55.8,53.92,55.09,136472,26.7732161186467,27.3016348578305,26.3817948303624,26.9542484644782,278926.065770595,0.0,1.0
2020-12-03,54.8,55.9,54.555,54.75,172824,26.8123582474751,27.3505625188661,26.6924854779381,26.7878944169574,353223.506585507,0.0,1.0
2020-12-04,55.96,56.2,54.9,55.1,184171,27.3799191154874,27.4973455019727,26.8612859085107,26.9591412305818,376414.887002727,0.0,1.0
2020-12-07,56.68,56.76,55.51,56.11,191972,27.7321982749433,27.7713404037717,27.1597446408275,27.4533106070407,392358.833299963,0.0,1.0
2020-12-08,56.79,57.11,56.21,56.26,169241,27.7860187020824,27.9425872173961,27.5022382680762,27.526702098594,345900.450620502,0.0,1.0
2020-12-09,58.07,59.3,57.53,57.83,260464,28.4122927633373,29.0141029940744,28.1480833937453,28.294866376852,532345.087599449,0.0,1.0
2020-12-10,57.32,58.32,56.4,58.23,145016,28.0453353055707,28.5346119159261,27.5952008240438,28.4905770209941,296388.58046917,0.0,1.0
2020-12-11,58.1,58.185,56.33,56.91,269280,28.4269710616479,28.4685595735281,27.5609514613189,27.844731895325,550363.525050602,0.0,1.0
2020-12-14,56.56,58.69,56.38,58.69,198137,27.6734850817006,28.7156442617576,27.5854152918367,28.7156442617576,404959.067747145,0.0,1.0
2020-12-15,57.26,57.825,55.77,56.99,216445,28.0159787089494,28.2924199938002,27.2869565595199,27.8838740241534,442377.574196292,0.0,1.0
2020-12-16,57.08,57.85,56.54,57.43,154412,27.9279089190854,28.3046519090591,27.6636995494935,28.0991557327098,315592.441436845,0.0,1.0
2020-12-17,57.43,57.645,56.16,57.19,178696,28.0991557327098,28.2043502039362,27.4777744375585,27.9817293462245,365224.897773479,0.0,1.0
2020-12-18,57.08,57.8,56.38,57.47,419759,27.9279089190854,28.2801880785413,27.5854152918367,28.118726797124,857917.568745231,0.0,1.0
2020-12-21,56.63,57.12,56.23,56.9,129899,27.7077344444255,27.9474799834996,27.5120238002833,27.8398391292215,265491.947194549,0.0,1.0
2020-12-22,56.41,57.815,56.22,56.55,116570,27.6000935901473,28.2875272276966,27.5071310341798,27.6685923155971,238249.688484658,0.0,1.0
2020-12-23,56.69,56.98,56.31,56.58,101699,27.7370910410468,27.8789812580499,27.5511659291118,27.6832706139077,207855.838287735,0.0,1.0
2020-12-24,56.62,57.2,56.45,56.95,45415,27.7028416783219,27.9866221123281,27.6196646545615,27.8643029597392,92820.7051774106,0.0,1.0
2020-12-28,56.98,57.85,56.51,57.0,136863,27.8789812580499,28.3046519090591,27.6490212511829,27.888766790257,279725.204727423,0.0,1.0
2020-12-29,56.54,57.33,56.31,56.89,142404,27.6636995494935,28.0502280716743,27.5511659291118,27.8349463631179,291050.086977518,0.0,1.0
2020-12-30,56.65,57.31,55.5923,56.58,116171,27.7175199766326,28.0404425394672,27.2000121058597,27.6832706139077,237434.198858636,0.0,1.0
2020-12-31,57.0,57.59,56.36,56.77,136488,27.888766790257,28.1774399903667,27.5756297596295,27.7762331698753,278958.767108981,0.0,1.0
2021-01-04,55.28,57.32,54.86,57.04,209974,27.0472110204457,28.0453353055707,26.8417148440965,27.9083378546712,429151.926652463,0.0,1.0
2021-01-05,56.44,57.3,55.42,55.42,197274,27.614771888458,28.0355497733636,27.1157097458955,27.1157097458955,403195.239307904,0.0,1.0
2021-01-06,58.51,59.71,56.66,57.2,345502,28.6275744718936,29.2147064043201,27.7224127427362,27.9866221123281,706148.613458234,0.0,1.0
2021-01-07,58.6,59.32,57.9,58.57,130498,28.6716093668256,29.0238885262815,28.3291157395768,28.6569310685149,266716.203550407,0.0,1.0
2021-01-08,58.53,59.42,58.0875,59.03,179522,28.6373600041007,29.072816187317,28.4208551040185,28.8819983092784,366913.1043677,0.0,1.0
2021-01-11,58.91,59.5,57.89,58.17,118917,28.8232851160358,29.1119583161455,28.3242229734733,28.4612204243728,243046.566059278,0.0,1.0
2021-01-12,59.45,59.77,58.58,59.28,130083,29.0874944856277,29.2440630009414,28.6618238346185,29.0043174618673,265868.012585998,0.0,1.0
2021-01-13,58.33,60.26,57.82,60.02,142980,28.5395046820297,29.4838085400155,28.2899736107484,29.3663821535303,292227.335159443,0.0,1.0
2021-01-14,60.27,60.74,58.13,58.36,277840,29.4887013061191,29.7186613129861,28.4416493599586,28.5541829803403,567858.741087564,0.0,1.0
2021-01-15,58.98,60.225,57.62,59.92,143867,28.8575344787607,29.4666838586531,28.1921182886773,29.3174544924947,294040.215606264,0.0,1.0
2021-01-19,58.84,59.87,57.99,58.91,221285,28.7890357533109,29.2929906619769,28.3731506345088,28.8232851160358,452269.729058313,0.0,1.0
2021-01-20,60.51,60.62,58.65,59.32,299497,29.6061276926044,29.6599481197435,28.6960731973434,29.0238885262815,612122.046427808,0.0,1.0
2021-01-21,59.46,61.37,59.33,60.85,107836,29.0923872517312,30.02690557751,29.028781292385,29.7724817401252,220398.845392739,0.0,1.0
2021-01-22,59.31,59.51,58.3,59.2,138238,29.0189957601779,29.116851082249,28.524826383719,28.9651753330388,282535.475995043,0.0,1.0
2021-01-25,59.52,59.62,57.91,59.06,86388,29.1217438483526,29.1706715093881,28.3340085056804,28.8966766075891,176562.701285173,0.0,1.0
2021-01-26,58.75,60.13,58.66,60.13,81077,28.7450008583789,29.4202025806694,28.7009659634469,29.4202025806694,165707.90077439,0.0,1.0
2021-01-27,55.74,57.93,55.56,57.71,174291,27.2722782612092,28.3437940378875,27.1842084713452,28.2361531836093,356221.810548851,0.0,1.0
2021-01-28,54.59,57.965,54.28,56.61,232561,26.7096101593005,28.3609187192499,26.5579344100903,27.6979489122184,475315.997286442,0.0,1.0
2021-01-29,52.63,54.72,52.63,54.72,155495,25.750628003004,26.7732161186467,25.750628003004,26.7732161186467,317805.913278904,0.0,1.0
2021-02-01,54.32,54.48,52.35,53.1,192960,26.5775054745046,26.6557897321614,25.6136305521044,25.980588009871,394378.14094535,0.0,1.0
2021-02-02,56.14,56.33,54.374,54.99,175923,27.4679889053514,27.5609514613189,26.6039264114637,26.9053208034427,359557.347064308,0.0,1.0
2021-02-03,55.39,56.45,54.65,56.17,156266,27.1010314475848,27.6196646545615,26.7389667559218,27.482667203662,319381.709022421,0.0,1.0
2021-02-04,56.74,57.07,55.32,55.82,186291,27.7615548715646,27.9230161529819,27.0667820848599,27.3114203900376,380747.814338984,0.0,1.0
2021-02-05,57.85,59.84,55.76,56.74,438630,28.3046519090591,29.2783123636663,27.2820637934163,27.7615548715646,896486.753538864,0.0,1.0
2021-02-08,58.58,59.1,57.38,59.0,220101,28.6618238346185,28.9162476720033,28.074691902192,28.8673200109678,449849.830017686,0.0,1.0
2021-02-09,59.1,59.35,57.28,58.4,222164,28.9162476720033,29.0385668245921,28.0257642411565,28.5737540447545,454066.25883594,0.0,1.0
2021-02-10,56.48,59.62,56.2,59.62,280335,27.6343429528722,29.1706715093881,27.4973455019727,29.1706715093881,572958.106042263,0.0,1.0
2021-02-11,55.18,57.53,55.02,56.5,265882,26.9982833594102,28.1480833937453,26.9199991017533,27.6441284850793,543418.578310695,0.0,1.0
2021-02-12,56.11,56.62,54.6,54.92,194744,27.4533106070407,27.7028416783219,26.7145029254041,26.8710714407178,398024.340175484,0.0,1.0
2021-02-16,55.22,56.75,55.0,56.7,130381,27.0178544238244,27.7664476376681,26.9102135695462,27.7419838071504,266477.075013453,0.0,1.0
2021-02-17,55.09,55.375,54.56,55.04,86939,26.9542484644782,27.0936922984295,26.6949318609899,26.9297846339604,177688.85362587,0.0,1.0
2021-02-18,54.22,55.26,54.14,55.03,187681,26.528577813469,27.0374254882386,26.4894356846406,26.9248918678569,383588.743111342,0.0,1.0
2021-02-19,56.8,56.935,55.4,55.92,385774,27.7909114681859,27.8569638105839,27.1059242136884,27.3603480510732,788457.882177923,0.0,1.0
2021-02-22,57.04,57.46,56.0,56.0,287701,27.9083378546712,28.1138340310205,27.3994901799016,27.3994901799016,588012.984702107,0.0,1.0
2021-02-23,56.24,57.7,55.22,57.14,207174,27.5169165663869,28.2312604175058,27.0178544238244,27.9572655157067,423429.192434765,0.0,1.0
2021-02-24,57.49,57.74,56.27,56.28,197275,28.1285123293311,28.25083148192,27.5315948646976,27.5364876308011,403197.283141554,0.0,1.0
2021-02-25,57.02,57.85,56.78,57.78,133727,27.8985523224641,28.3046519090591,27.7811259359788,28.2704025463342,273315.742403602,0.0,1.0
2021-02-26,57.58,58.0,56.795,57.09,220142,28.1725472242631,28.3780434006124,27.7884650851341,27.932801685189,449933.627197303,0.0,1.0
2021-03-01,58.3,59.015,57.91,58.5,176127,28.524826383719,28.8746591601231,28.3340085056804,28.6226817057901,359974.289128741,0.0,1.0
2021-03-02,58.26,59.21,57.95,58.33,136620,28.5052553193048,28.9700680991424,28.3535795700946,28.5395046820297,279228.553150673,0.0,1.0
2021-03-03,59.25,60.445,58.38,58.54,209435,28.9896391635566,29.5743247129313,28.5639685125474,28.6422527702043,428050.300315556,0.0,1.0
2021-03-04,60.48,60.79,59.1,59.47,738539,29.5914493942937,29.7431251435039,28.9162476720033,29.0972800178348,1509450.85943014,0.0,1.0
2021-03-05,61.55,62.29,60.025,61.13,372730,30.114975367374,30.477040059037,29.368828536582,29.9094791910247,761798.116058047,0.0,1.0
2021-03-08,62.75,64.21,62.15,62.2,299716,30.7021072998005,31.4164511509193,30.4085413335872,30.433005164105,612569.645996977,0.0,1.0
2021-03-09,64.2,64.84,62.74,62.85,242288,31.4115583848158,31.7246954154432,30.6972145336969,30.751034960836,495196.367191994,0.0,1.0
2021-03-10,64.48,65.12,62.99,64.5,248004,31.5485558357153,31.8616928663427,30.8195336862858,31.5583413679224,506878.920330694,0.0,1.0
2021-03-11,66.14,66.31,63.135,64.77,287952,32.3607550089052,32.4439320326656,30.8904787947873,31.6904460527183,588525.98694805,0.0,1.0
2021-03-12,68.12,68.44,66.0,66.26,329250,33.3295226974089,33.4860912127226,32.2922562834555,32.4194682021479,672932.228991795,0.0,1.0
2021-03-15,66.84,68.44,66.195,68.11,242249,32.703248636154,33.4860912127226,32.3876652224748,33.3246299313053,495116.657679676,0.0,1.0
2021-03-16,65.94,67.515,64.985,66.51,254341,32.2628996868341,33.0335103481439,31.7956405239447,32.5417873547367,519830.694165535,0.0,1.0
2021-03-17,66.97,67.835,65.0,65.69,331663,32.7668545955002,33.1900788634576,31.8029796731001,32.1405805342453,677863.999587261,0.0,1.0
2021-03-18,68.0,68.69,66.82,67.52,285618,33.2708095041662,33.6084103653114,32.6934631039469,33.0359567311956,583755.67921087,0.0,1.0
2021-03-19,66.3,68.6,66.3,67.75,462235,32.4390392665621,33.5643754703795,32.4390392665621,33.1484903515774,944731.446827707,0.0,1.0
2021-03-22,65.38,66.8,64.89,66.7,162096,31.9889047850351,32.6836775717398,31.749159245961,32.6347499107042,331297.259197127,0.0,1.0
2021-03-23,63.71,67.5764,63.545,64.79,192566,31.1718128457416,33.0635519320197,31.091082205033,31.7002315849255,393572.870487576,0.0,1.0
2021-03-24,64.13,65.44,63.97,64.14,190759,31.3773090220909,32.0182613816564,31.299024764434,31.3822017881944,389879.663083511,0.0,1.0
2021-03-25,64.68,65.13,63.1,64.12,172806,31.6464111577864,31.8665856324463,30.8733541134248,31.3724162559873,353186.717579821,0.0,1.0
2021-03-26,67.66,67.87,65.515,65.69,239602,33.1044554566454,33.20720354482,32.0549571274331,32.1405805342453,489706.630010303,0.0,1.0
2021-03-29,67.25,68.91,66.55,67.31,238450,32.9038520463997,33.7160512195896,32.5613584191509,32.933208643021,487352.13364645,0.0,1.0
2021-03-30,67.96,68.31,66.51,67.34,170265,33.251238439752,33.4224852533764,32.5417873547367,32.9478869413317,347993.336277261,0.0,1.0
2021-03-31,67.28,68.64,66.57,67.84,190008,32.9185303447104,33.5839465347937,32.571143951358,33.1925252465094,388344.744012978,0.0,1.0
2021-04-01,67.85,67.87,66.7775,67.12,109332,33.1974180126129,33.20720354482,32.6726688480068,32.8402460870535,223456.420531909,0.0,1.0
2021-04-05,68.42,68.67,67.56,68.1,136154,33.4763056805155,33.5986248331043,33.0555277956099,33.3197371652018,278276.126670156,0.0,1.0
2021-04-06,66.64,68.9,66.42,68.89,237641,32.6053933140829,33.7111584534861,32.4977524598047,33.7062656873825,485698.672224265,0.0,1.0
2021-04-07,65.62,67.56,65.132,66.39,163169,32.1063311715204,33.0555277956099,31.867564185667,32.4830741614941,333490.292702695,0.0,1.0
2021-04-08,65.98,66.69,64.74,66.03,238301,32.2824707512484,32.6298571446007,31.6757677544077,32.3069345817661,487047.602432722,0.0,1.0
2021-04-09,66.59,67.01,66.01,66.25,176383,32.5809294835651,32.7864256599144,32.297149049559,32.4145754360443,360497.510542931,0.0,1.0
2021-04-12,67.55,67.83,66.2501,66.54,157651,33.0506350295063,33.1876324804058,32.4146243637054,32.5564656530474,322212.418626532,0.0,1.0
2021-04-13,67.26,67.925,66.68,67.41,211304,32.9087448125033,33.2341137583896,32.6249643784971,32.9821363040566,431870.225405868,0.0,1.0
2021-04-14,68.96,69.15,67.12,67.33,365839,33.7405150501074,33.8334776060749,32.8402460870535,32.9429941752281,747714.058381563,0.0,1.0
2021-04-15,69.28,70.06,68.545,69.12,261163,33.8970835654211,34.2787193214983,33.5374652568099,33.8187993077643,533773.727320226,0.0,1.0
2021-04-16,69.08,70.2865,69.08,69.79,258327,33.7992282433501,34.3895404737438,33.7992282433501,34.1466146367024,527977.415091157,0.0,1.0
2021-04-19,68.17,69.76,67.5,69.38,131442,33.3539865279267,34.1319363383917,33.0261711989885,33.9460112264567,268645.58251523,0.0,1.0
2021-04-20,67.62,69.01,67.02,68.31,103774,33.0848843922312,33.7649788806252,32.791318426018,33.4224852533764,212096.793109778,0.0,1.0
2021-04-21,66.58,67.92,66.48,67.67,171187,32.5760367174616,33.2316673753378,32.527109056426,33.109348222749,349877.750901802,0.0,1.0
2021-04-22,65.77,66.83,65.73,66.48,158652,32.1797226630737,32.6983558700504,32.1601515986595,32.527109056426,324258.296109359,0.0,1.0
2021-04-23,65.98,66.53,65.81,66.08,121518,32.2824707512484,32.5515728869438,32.1992937274879,32.3313984122839,248362.577380789,0.0,1.0
2021-04-26,64.5,66.31,64.26,66.31,133748,31.5583413679224,32.4439320326656,31.4409149814371,32.4439320326656,273358.662910234,0.0,1.0
2021-04-27,64.84,65.87,64.01,64.6,195595,31.7246954154432,32.2286503241093,31.3185958288482,31.6072690289579,399763.642610935,0.0,1.0
2021-04-28,65.04,65.21,62.965,64.76,308572,31.8225507375143,31.9057277612747,30.8073017710269,31.6855532866148,630669.836794097,0.0,1.0
2021-04-29,66.3,67.01,65.45,65.6,231125,32.4390392665621,32.7864256599144,32.02315414776,32.0965456393133,472381.052166222,0.0,1.0
2021-04-30,65.72,66.13,65.13,65.63,155537,32.155258832556,32.3558622428017,31.8665856324463,32.111223937624,317891.754292169,0.0,1.0
2021-05-03,67.67,67.92,66.09,66.09,384656,33.109348222749,33.2316673753378,32.3362911783874,32.3362911783874,786172.87615814,0.0,1.0
2021-05-04,68.63,69.06,66.81,67.77,230991,33.5790537686901,33.7894427111429,32.6885703378433,33.1582758837845,472107.178457233,0.0,1.0
2021-05-05,70.12,70.24,68.1119,69.1,315235,34.3080759181197,34.3667891113623,33.325559556865,33.8090137755572,644287.900398568,0.0,1.0
2021-05-06,69.72,73.96,68.49,73.96,329929,34.1123652739775,36.1868981018843,33.5105550432404,36.1868981018843,674319.992039587,0.0,1.0
2021-05-07,72.83,73.0,69.4,69.99,305394,35.6340155321827,35.7171925559432,33.9557967586638,34.2444699587735,624174.53345701,0.0,1.0
2021-05-10,73.41,74.9,73.0,73.33,233567,35.9177959661889,36.6468181156184,35.7171925559432,35.8786538373604,477372.093937514,0.0,1.0
2021-05-11,71.95,73.53,70.99,72.69,206914,35.20345211507,35.9765091594315,34.7337465691288,35.565516806733,422897.795685978,0.0,1.0
2021-05-12,70.38,72.34,70.2301,71.87,217514,34.4352878368121,35.3942699931086,34.3619452729198,35.1643099862416,444562.432367263,0.0,1.0
2021-05-13,72.65,72.7099,70.3,70.3,153053,35.5459457423188,35.5752534112791,34.3961457079836,34.3961457079836,312814.871507612,0.0,1.0
2021-05-14,74.22,74.22,72.235,72.72,228709,36.3141100205767,36.3141100205767,35.3428959490213,35.5801951050437,467443.150069809,0.0,1.0
2021-05-17,74.44,74.95,73.23,74.2,188006,36.4217508748549,36.6712819461362,35.8297261763249,36.3043244883696,384252.989047324,0.0,1.0
2021-05-18,72.855,74.93,72.76,74.47,541241,35.6462474474416,36.6614964139291,35.5997661694579,36.4364291731656,1106206.56811465,0.0,1.0
2021-05-19,70.09,72.87,69.69,72.12,219912,34.293397619809,35.653586596597,34.0976869756668,35.2866291388304,449463.545457992,0.0,1.0
2021-05-20,69.73,70.4,68.9308,69.93,207665,34.1172580400811,34.4450733690192,33.726228173085,34.2151133621521,424432.71475651,0.0,1.0
2021-05-21,69.59,70.795,69.2,70.3,210010,34.0487593146313,34.6383376301095,33.8579414365927,34.3961457079836,429225.504663833,0.0,1.0
2021-05-24,70.11,70.7237,69.06,69.99,93446,34.3031831520161,34.6034522077912,33.7894427111429,34.2444699587735,190988.07918107,0.0,1.0
2021-05-25,68.48,70.195,68.48,70.04,121606,33.5056622771368,34.3447716638963,33.5056622771368,34.2689337892912,248542.434741918,0.0,1.0
2021-05-26,69.26,69.33,68.16,68.48,157912,33.887298033214,33.9215473959389,33.3490937618231,33.5056622771368,322745.859208967,0.0,1.0
2021-05-27,69.68,70.26,69.58,69.7,134606,34.0927942095633,34.3765746435694,34.0438665485277,34.1025797417704,275112.272181229,0.0,1.0
2021-05-28,69.81,70.34,69.1,70.34,98527,34.1564001689095,34.4157167723978,33.8090137755572,34.4157167723978,201372.797952542,0.0,1.0
2021-06-01,70.77,70.99,69.26,70.05,151247,34.6261057148507,34.7337465691288,33.887298033214,34.2738265553948,309123.707937196,0.0,1.0
2021-06-02,68.78,71.31,68.47,71.16,183266,33.6524452602434,34.8903150844426,33.5007695110333,34.8169235928893,374565.217550222,0.0,1.0
2021-06-03,68.69,68.96,67.53,68.84,168137,33.6084103653114,33.7405150501074,33.0408494972992,33.6818018568648,343644.058271811,0.0,1.0
2021-06-04,67.14,69.86,66.43,68.83,175550,32.8500316192606,34.1808639994273,32.5026452259083,33.6769090907612,358794.997113165,0.0,1.0
2021-06-07,67.21,68.08,66.51,67.39,214213,32.8842809819855,33.3099516329947,32.5417873547367,32.9723507718494,437815.737491327,0.0,1.0
2021-06-08,66.9,67.74,66.54,67.14,202785,32.7326052327753,33.1435975854738,32.5564656530474,32.8500316192606,414458.806548523,0.0,1.0
2021-06-09,65.75,67.45,65.485,66.76,209438,32.1699371308666,33.0017073684708,32.0402788291224,32.6641065073256,428056.431816503,0.0,1.0
2021-06-10,65.21,67.695,64.99,66.13,213238,31.9057277612747,33.1215801380078,31.7980869069965,32.3558622428017,435822.999683379,0.0,1.0
2021-06-11,66.31,66.45,64.98,65.66,576295,32.4439320326656,32.5124307581154,31.793194140893,32.1259022359346,1177851.11285293,0.0,1.0
2021-06-14,67.4,73.0,66.92,67.0,528784,32.977243537953,35.7171925559432,32.7423907649824,32.7815328938108,1080746.53234684,0.0,1.0
2021-06-15,68.19,68.5299,66.831,67.37,198072,33.3637720601338,33.5300771799936,32.6988451466608,32.9625652396423,404826.218559948,0.0,1.0
2021-06-16,67.64,69.21,67.03,68.16,262750,33.0946699244383,33.8628342026962,32.7962111921215,33.3490937618231,537017.291321471,0.0,1.0
2021-06-17,65.45,68.405,64.99,67.52,179335,32.02315414776,33.4689665313602,31.7980869069965,33.0359567311956,366530.907475303,0.0,1.0
2021-06-18,64.28,64.935,63.55,64.62,471876,31.4507005136442,31.771176693427,31.0935285880848,31.617054561165,964436.047039431,0.0,1.0
2021-06-21,66.21,66.39,64.74,64.89,174858,32.3950043716301,32.4830741614941,31.6757677544077,31.749159245961,357380.664227934,0.0,1.0
2021-06-22,67.43,67.56,65.78,67.45,166804,32.9919218362637,33.0555277956099,32.1846154291773,33.0017073684708,340919.628017456,0.0,1.0
2021-06-23,66.33,67.925,66.15,67.33,200199,32.4537175648727,33.2341137583896,32.3656477750088,32.9429941752281,409173.45273175,0.0,1.0
2021-06-24,66.32,66.795,65.72,66.72,107235,32.4488247987692,32.681231188688,32.155258832556,32.6445354429113,219170.501369583,0.0,1.0
2021-06-25,66.34,67.19,65.93,66.54,401494,32.4586103309763,32.8744954497784,32.2580069207306,32.5564656530474,820586.947142998,0.0,1.0
2021-06-28,66.33,67.52,65.62,66.77,183755,32.4537175648727,33.0359567311956,32.1063311715204,32.6689992734291,375564.65220467,0.0,1.0
2021-06-29,66.35,67.1298,65.72,66.54,86227,32.4635030970798,32.845040997835,32.155258832556,32.5564656530474,176233.644067656,0.0,1.0
2021-06-30,65.98,66.56,65.84,66.02,138623,32.2824707512484,32.5662511852545,32.2139720257986,32.3020418156626,283322.351949976,0.0,1.0
2021-07-01,68.74,68.77,65.98,66.58,289389,33.6328741958292,33.6475524941399,32.2824707512484,32.5760367174616,591462.975901919,0.0,1.0
2021-07-02,68.08,68.96,67.4681,68.63,236260,33.3099516329947,33.7405150501074,33.0105632751182,33.5790537686901,482876.13795475,0.0,1.0
2021-07-06,67.09,68.96,66.45,68.96,202408,32.8255677887428,33.7405150501074,32.5124307581154,33.7405150501074,413688.281262784,0.0,1.0
2021-07-07,67.86,68.21,66.66,66.84,167688,33.2023107787165,33.3735575923409,32.61517884629,32.703248636154,342726.376963329,0.0,1.0
2021-07-08,65.87,66.82,65.34,66.69,189596,32.2286503241093,32.6934631039469,31.9693337206209,32.6298571446007,387502.684549517,0.0,1.0
2021-07-09,67.12,67.31,66.18,67.16,97474,32.8402460870535,32.933208643021,32.3803260733194,32.8598171514677,199220.641119958,0.0,1.0
2021-07-12,67.21,67.305,66.21,66.64,107230,32.8842809819855,32.9307622599692,32.3950043716301,32.6053933140829,219160.282201337,0.0,1.0
2021-07-13,66.44,67.59,66.35,67.04,118475,32.5075379920118,33.0702060939205,32.4635030970798,32.8011039582251,242143.191586342,0.0,1.0
2021-07-14,66.89,67.3,66.43,66.53,87584,32.7277124666718,32.9283158769175,32.5026452259083,32.5515728869438,179007.126329589,0.0,1.0
2021-07-15,67.11,67.665,66.3766,66.43,140597,32.8353533209499,33.1069018396972,32.4765178549153,32.5026452259083,287356.879573454,0.0,1.0
2021-07-16,64.55,67.52,64.395,67.26,286929,31.5828051984402,33.0359567311956,31.5069673238351,32.9087448125033,586435.14512494,0.0,1.0
2021-07-19,63.26,63.89,62.56,63.26,229534,30.9516383710817,31.2598826356056,30.6091447438329,30.9516383710817,469129.312830381,0.0,1.0
2021-07-20,64.15,65.4,63.17,63.57,192624,31.387094554298,31.9986903172422,30.9076034761497,31.1033141202919,393691.412839227,0.0,1.0
2021-07-21,63.79,65.0,63.5,64.23,155962,31.2109549745701,31.8029796731001,31.069064757567,31.4262366831264,318760.38359307,0.0,1.0
2021-07-22,63.94,64.43,63.1,63.95,123163,31.2843464661234,31.5240920051975,30.8733541134248,31.2892392322269,251724.683733687,0.0,1.0
2021-07-23,65.2,65.26,63.48,64.05,132798,31.9008349951712,31.9301915917925,31.0592792253599,31.3381668932625,271417.020943515,0.0,1.0
2021-07-26,64.9,65.7,64.29,65.27,142257,31.7540520120645,32.1454733003488,31.4555932797478,31.935084357896,290749.643431089,0.0,1.0
2021-07-27,64.08,64.34,63.25,64.34,131207,31.3528451915731,31.4800571102655,30.9467456049782,31.4800571102655,268165.281607674,0.0,1.0
2021-07-28,63.91,64.9,62.7,64.24,121934,31.2696681678127,31.7540520120645,30.6776434692827,31.43112944923,249212.812178848,0.0,1.0
2021-07-29,65.85,66.28,63.67,64.57,280024,32.2188647919021,32.429253734355,31.1522417813274,31.5925907306473,572322.473777369,0.0,1.0
2021-07-30,66.28,68.27,63.3401,64.88,304670,32.429253734355,33.4029141889622,30.9908294275712,31.7442664798574,622694.797895004,0.0,1.0
2021-08-02,65.53,66.95,64.29,66.2,224822,32.0622962765884,32.7570690632931,31.4555932797478,32.3901116055265,459498.768675455,0.0,1.0
2021-08-03,66.79,67.23,64.65,65.75,207227,32.6787848056362,32.8940665141926,31.6317328594757,32.1699371308666,423537.515618171,0.0,1.0
2021-08-04,63.32,67.09,63.3,66.59,206222,30.980994967703,32.8255677887428,30.9712094354959,32.5809294835651,421483.462800748,0.0,1.0
2021-08-05,62.85,63.93,62.36,63.37,215568,30.751034960836,31.2794537000198,30.5112894217619,31.0054587982208,440585.132085963,0.0,1.0
2021-08-06,64.0,64.49,62.93,63.57,107636,31.3137030627447,31.5534486018188,30.7901770896644,31.1033141202919,219990.078662903,0.0,1.0
2021-08-09,62.92,64.45,62.88,64.02,74983,30.7852843235609,31.5338775374046,30.7657132591467,31.3234885949518,153252.7785163,0.0,1.0
2021-08-10,63.49,63.75,62.53,62.84,122188,31.0641719914634,31.1913839101558,30.5944664455223,30.7461421947324,249731.945925739,0.0,1.0
2021-08-11,64.98,64.99,62.85,63.58,82876,31.793194140893,31.7980869069965,30.751034960836,31.1082068863954,169384.75750926,0.0,1.0
2021-08-12,64.99,65.425,64.52,64.85,114333,31.7980869069965,32.0109222325011,31.5681269001295,31.7295881815468,233677.632611447,0.0,1.0
2021-08-13,67.13,67.16,63.11,64.91,268066,32.845138853157,32.8598171514677,30.8782468795284,31.7589447781681,547882.311000501,0.0,1.0
2021-08-16,67.63,68.05,65.815,66.81,239480,33.0897771583347,33.295273334684,32.2017401105397,32.6885703378433,489457.282305104,0.0,1.0
2021-08-17,66.93,67.66,66.33,67.25,221099,32.747283531086,33.1044554566454,32.4537175648727,32.9038520463997,451889.575999565,0.0,1.0
2021-08-18,66.33,68.7659,66.04,66.86,211725,32.4537175648727,33.6455464600374,32.3118273478697,32.7130341683611,432730.679372173,0.0,1.0
2021-08-19,65.32,66.21,64.73,65.67,450585,31.9595481884138,32.3950043716301,31.6708749883041,32.1307950020382,920920.784814785,0.0,1.0
2021-08-20,67.1,67.2,65.41,65.41,237874,32.8304605548464,32.8793882158819,32.0035830833458,32.0035830833458,486174.885464523,0.0,1.0
2021-08-23,67.57,68.325,67.05,67.48,103173,33.0604205617134,33.4298244025317,32.8059967243286,33.0163856667814,210868.449086623,0.0,1.0
2021-08-24,66.73,68.03,66.72,67.59,108644,32.6494282090149,33.2854878024769,32.6445354429113,33.0702060939205,222050.262981275,0.0,1.0
2021-08-25,67.7,67.94,66.51,66.7,103489,33.1240265210596,33.2414529075449,32.5417873547367,32.6347499107042,211514.300519763,0.0,1.0
2021-08-26,67.43,67.83,67.02,67.83,99860,32.9919218362637,33.1876324804058,32.791318426018,33.1876324804058,204097.228206896,0.0,1.0
2021-08-27,69.68,69.85,67.506,67.52,190755,34.0927942095633,34.1759712333237,33.0291068586507,33.0359567311956,389871.487748914,0.0,1.0
2021-08-30,70.33,70.5188,68.85,69.77,165514,34.4108240062943,34.5031994303294,33.6866946229683,34.1368291044953,338283.082610017,0.0,1.0
2021-08-31,70.2,70.5,69.52,70.04,216089,34.3472180469481,34.4940010300547,34.0145099519064,34.2689337892912,441649.969417185,0.0,1.0
2021-09-01,70.32,70.87,69.0,69.0,152044,34.4059312401907,34.6750333758862,33.7600861145216,33.7600861145216,310752.643355592,0.0,1.0
2021-09-02,71.47,71.66,70.26,70.68,176611,34.9685993420994,35.0615618980669,34.3765746435694,34.5820708199187,360963.504614943,0.0,1.0
2021-09-03,70.53,71.8,70.27,71.31,141243,34.5086793283654,35.1300606235167,34.381467409673,34.8903150844426,288677.196110822,0.0,1.0
2021-09-07,69.87,71.02,69.77,70.31,100989,34.1857567655308,34.7484248674395,34.1368291044953,34.4010384740872,206404.716396818,0.0,1.0
2021-09-08,70.2,70.31,68.875,69.6,158633,34.3472180469481,34.4010384740872,33.6989265382272,34.0536520807348,324219.463270024,0.0,1.0
2021-09-09,67.4,70.09,67.0,69.34,205940,32.977243537953,34.293397619809,32.7815328938108,33.9264401620425,420907.101711679,0.0,1.0
2021-09-10,68.57,68.935,67.74,68.02,139593,33.5496971720688,33.7282831348485,33.1435975854738,33.2805950363733,285304.870589679,0.0,1.0
2021-09-13,68.41,68.99,67.73,68.99,149186,33.4714129144119,33.7551933484181,33.1387048193703,33.7551933484181,304911.366786242,0.0,1.0
2021-09-14,68.05,68.47,67.18,68.47,145834,33.295273334684,33.5007695110333,32.8696026836748,33.5007695110333,298060.436394198,0.0,1.0
2021-09-15,69.5,69.77,68.05,68.34,197979,34.0047244196993,34.1368291044953,33.295273334684,33.4371635516871,404636.142030575,0.0,1.0
2021-09-16,70.0,70.39,69.34,69.59,155200,34.249362724877,34.4401806029156,33.9264401620425,34.0487593146313,317202.982352397,0.0,1.0
2021-09-17,68.35,70.15,67.76,70.15,627287,33.4420563177906,34.3227542164303,33.1533831176809,34.3227542164303,1282070.2782918,0.0,1.0
2021-09-20,68.55,68.58,66.555,67.31,146700,33.5399116398617,33.5545899381724,32.5638048022027,32.933208643021,299830.396334385,0.0,1.0
2021-09-21,69.27,69.38,67.26,69.25,176926,33.8921907993176,33.9460112264567,32.9087448125033,33.8824052671105,361607.312214434,0.0,1.0
2021-09-22,69.29,70.13,69.04,69.7,96457,33.9019763315247,34.3129686842232,33.7796571789358,34.1025797417704,197142.062298744,0.0,1.0
2021-09-23,69.98,70.8275,69.62,69.62,107475,34.2395771926699,34.6542391199461,34.063437612942,34.063437612942,219661.021445386,0.0,1.0
2021-09-24,69.99,70.63,68.51,69.83,150516,34.2444699587735,34.5576069894009,33.5203405754475,34.1661857011166,307629.665539648,0.0,1.0
2021-09-27,71.26,72.04,70.18,70.18,126300,34.8658512539248,35.247487010002,34.337432514741,34.337432514741,258136.189891158,0.0,1.0
2021-09-28,69.84,71.5,69.79,71.5,130272,34.1710784672201,34.9832776404101,34.1466146367024,34.9832776404101,266254.297145693,0.0,1.0
2021-09-29,70.27,70.84,69.61,70.0,100322,34.381467409673,34.6603550775755,34.0585448468384,34.249362724877,205041.479352816,0.0,1.0
2021-09-30,68.75,70.89,68.74,70.41,115461,33.6377669619328,34.6848189080933,33.6328741958292,34.4499661351227,235983.07696772,0.0,1.0
2021-10-01,69.24,70.43,68.16,69.16,178309,33.8775125010069,34.4597516673298,33.3490937618231,33.8383703721785,364433.934151247,0.0,1.0
2021-10-04,70.02,70.16,68.46,69.22,147855,34.2591482570841,34.3276469825339,33.4958767449297,33.8677269687998,302191.024199186,0.0,1.0
2021-10-05,70.81,71.42,69.85,70.4,149155,34.6456767792649,34.9441355115817,34.1759712333237,34.4450733690192,304848.007943117,0.0,1.0
2021-10-06,71.36,71.43,69.69,70.1,108270,34.9147789149603,34.9490282776852,34.0976869756668,34.2982903859125,221285.869196482,0.0,1.0
2021-10-07,71.33,72.41,71.18,71.98,153207,34.9001006166497,35.4285193558335,34.8267091250964,35.2181304133807,313129.621889585,0.0,1.0
2021-10-08,70.75,71.635,70.19,71.2,107699,34.6163201826435,35.0493299828081,34.3423252808445,34.8364946573035,220118.840182802,0.0,1.0
2021-10-11,70.51,71.0699,70.4,70.84,46200,34.4988937961583,34.7728397702962,34.4450733690192,34.6603550775755,94425.1145920149,0.0,1.0
2021-10-12,71.48,71.55,70.41,70.61,98311,34.973492108203,35.0077414709279,34.4499661351227,34.5478214571938,200931.32988432,0.0,1.0
2021-10-13,71.46,71.64,70.71,71.34,72854,34.9637065759959,35.0517763658598,34.5967491182293,34.9049933827532,148901.4566772,0.0,1.0
2021-10-14,72.21,72.75,71.88,72.0,81439,35.3306640337624,35.5948734033543,35.1692027523451,35.2279159455878,166447.768555392,0.0,1.0
2021-10-15,72.83,74.3,72.32,73.8,312075,35.6340155321827,36.3532521494052,35.3844844609015,36.1086138442275,637829.386067167,0.0,1.0
2021-10-18,73.27,74.235,72.37,72.37,102186,35.8492972407391,36.3214491697321,35.4089482914193,35.4089482914193,208851.185274884,0.0,1.0
2021-10-19,73.31,74.33,72.5,73.73,213775,35.8688683051533,36.3679304477158,35.4725542507655,36.0743644815026,436920.538352988,0.0,1.0
2021-10-20,74.6,74.69,73.17,73.68,178638,36.5000351325118,36.5440700274438,35.8003695797036,36.0499006509848,365106.355421826,0.0,1.0
2021-10-21,75.45,75.625,74.75,74.8,118085,36.9159202513139,37.0015436581261,36.5734266240651,36.5978904545829,241346.096463162,0.0,1.0
2021-10-22,77.76,78.04,75.5,75.65,165888,38.0461492212348,38.1831466721343,36.9403840818316,37.0137755733849,339047.476394809,0.0,1.0
2021-10-25,78.18,78.96,77.98,78.66,197068,38.2516453975841,38.6332811536613,38.153790075513,38.4864981705546,402774.209576173,0.0,1.0
2021-10-26,77.84,78.46,77.23,78.46,186236,38.0852913500632,38.3886428484836,37.7868326177464,38.3886428484836,380635.40348828,0.0,1.0
2021-10-27,77.12,78.89,77.045,77.7,201069,37.7330121906074,38.5990317909364,37.6963164448307,38.0167926246135,410951.588006534,0.0,1.0
2021-10-28,78.95,79.47,77.2537,77.28,208325,38.6283883875577,38.8828122249425,37.7984284734119,37.8112964482642,425781.644964968,0.0,1.0
2021-10-29,78.57,82.0,78.0,80.0,234707,38.4424632756227,40.1206820491416,38.1635756077201,39.1421288284309,479702.064297577,0.0,1.0
2021-11-01,81.75,81.96,78.065,78.77,194373,39.9983628965528,40.1011109847274,38.1953785873932,38.5403185976937,397266.077891639,0.0,1.0
2021-11-02,80.34,82.0699,80.18,81.72,121671,39.3084828759517,40.1548824842055,39.2301986182948,39.9836845982421,248675.283929114,0.0,1.0
2021-11-03,82.8,82.99,79.16,80.46,119535,40.5121033374259,40.6050658933935,38.7311364757323,39.3671960691943,244309.65525447,0.0,1.0
2021-11-04,83.99,84.2,83.09,83.15,173589,41.0943425037488,41.1970905919235,40.653993554429,40.6833501510503,354787.039327128,0.0,1.0
2021-11-05,82.85,86.165,82.41,84.9,274988,40.5365671679437,42.1585191312718,40.3212854593873,41.5395842191723,562029.727520109,0.0,1.0
2021-11-08,83.57,84.2,82.52,83.2,138479,40.8888463273996,41.1970905919235,40.3751058865264,40.7078139815681,283028.039904495,0.0,1.0
2021-11-09,82.68,84.0,82.51,83.24,120244,40.4533901441833,41.0992352698524,40.3702131204229,40.7273850459823,245758.733311737,0.0,1.0
2021-11-10,81.72,82.78,81.25,82.25,101353,39.9836845982421,40.5023178052188,39.7537245913751,40.2430012017305,207148.671845119,0.0,1.0
2021-11-11,83.06,83.14,81.24,81.79,126268,40.6393152561183,40.6784573849468,39.7488318252715,40.017933960967,258070.787214385,0.0,1.0
2021-11-12,84.68,85.44,82.755,82.98,203232,41.4319433648941,41.8037935887642,40.4900858899599,40.6001731272899,415372.400189705,0.0,1.0
2021-11-15,85.47,85.645,83.805,84.6,159381,41.8184718870748,41.904095293887,41.0038263308331,41.3928012360656,325748.25083961,0.0,1.0
2021-11-16,86.82,86.965,84.78,85.25,161487,42.4789953110546,42.5499404195561,41.4808710259296,41.7108310327966,330052.564504778,0.0,1.0
2021-11-17,86.07,86.99,85.64,86.38,153495,42.1120378532881,42.562172334815,41.9016489108352,42.2637136024982,313718.245980548,0.0,1.0
2021-11-18,83.35,86.31,82.89,86.31,314318,40.7812054731214,42.2294642397733,40.5561382323579,42.2294642397733,642413.704942272,0.0,1.0
2021-11-19,83.57,83.99,82.3,83.24,262421,40.8888463273996,41.0943425037488,40.2674650322483,40.7273850459823,536344.870050891,0.0,1.0
2021-11-22,85.08,86.19,83.3556,84.02,134571,41.6276540090362,42.1707510465307,40.7839454221394,41.1090208020595,275040.738003508,0.0,1.0
2021-11-23,84.77,85.65,83.94,84.95,170192,41.4759782598261,41.9065416769388,41.0698786732311,41.56404804969,347844.13642087,0.0,1.0
2021-11-24,84.26,84.8049,83.83,84.34,89066,41.2264471885448,41.4930540135275,41.016058246092,41.2655893173732,182036.087797671,0.0,1.0
2021-11-26,81.75,82.88,81.33,82.01,133331,39.9983628965528,40.5512454662544,39.7928667202035,40.1255748152452,272506.384278527,0.0,1.0
2021-11-29,81.11,82.925,80.74,82.7,232476,39.6852258659253,40.5732629137204,39.5041935200938,40.4631756763904,475142.271426262,0.0,1.0
2021-11-30,77.67,81.74,76.94,80.3,300926,38.0021143263028,39.9934701304492,37.6449424007434,39.2889118115375,615042.684712483,0.0,1.0
2021-12-01,76.5,80.23,76.42,80.15,217639,37.429660692187,39.2546624488126,37.3905185633586,39.2155203199842,444817.911573411,0.0,1.0
2021-12-02,78.69,78.94,75.96,76.94,108703,38.5011764688653,38.6234956214542,37.1654513225951,37.6449424007434,222170.849166576,0.0,1.0
2021-12-03,79.28,80.68,78.15,79.12,132490,38.789849668975,39.4748369234725,38.2369670992734,38.7115654113181,270787.520179569,0.0,1.0
2021-12-06,82.67,83.62,79.15,80.23,215455,40.4484973780797,40.9133101579174,38.7262437096288,39.2546624488126,440354.178883607,0.0,1.0
2021-12-07,82.92,84.9,82.62,83.37,129190,40.5708165306686,41.5395842191723,40.424033547562,40.7909910053285,264042.869137282,0.0,1.0
2021-12-08,82.81,83.41,81.84,83.13,86885,40.5169961035295,40.8105620697427,40.0423977914848,40.6735646188432,177578.486608814,0.0,1.0
2021-12-09,82.84,83.6509,82.12,82.38,82435,40.5316744018402,40.9284288051773,40.1793952423843,40.3066071610767,168483.426869973,0.0,1.0
2021-12-10,84.14,84.57,82.68,83.23,107923,41.1677339953022,41.378122937755,40.4533901441833,40.7224922798788,220576.658920217,0.0,1.0
2021-12-13,83.85,84.84,82.8537,84.22,129693,41.0258437782991,41.5102276225509,40.538377491402,41.2068761241306,265070.917462818,0.0,1.0
2021-12-14,83.21,84.8546,82.8276,83.39,83443,40.7127067476716,41.5173710610621,40.5256073718718,40.8007765375356,170543.611188345,0.0,1.0
2021-12-15,83.27,83.98,82.62,83.51,205136,40.742063344293,41.0894497376453,40.424033547562,40.8594897307783,419263.85945774,0.0,1.0
2021-12-16,81.43,83.87,81.12,83.85,208333,39.8417943812391,41.0356293105062,39.6901186320289,41.0258437782991,425797.995634161,0.0,1.0
2021-12-17,78.95,81.97,78.66,81.26,596714,38.6283883875577,40.106003750831,38.4864981705546,39.7586173574787,1219584.15213549,0.0,1.0
2021-12-20,78.3,78.95,76.825,78.28,196622,38.3103585908267,38.6283883875577,37.5886755905525,38.3005730586196,401862.65976864,0.0,1.0
2021-12-21,79.65,80.26,78.795,78.89,205719,38.9708820148065,39.2693407471233,38.5525505129526,38.5990317909364,420455.414475211,0.0,1.0
2021-12-22,80.26,80.485,78.92,79.91,122458,39.2693407471233,39.3794279844532,38.613710089247,39.0980939334989,250283.781011017,0.0,1.0
2021-12-23,80.65,81.69,80.05,80.79,69846,39.4601586251619,39.9690062999315,39.1665926589486,39.5286573506116,142753.605060474,0.0,1.0
2021-12-27,82.43,82.55,79.81,80.89,109686,40.3310709915945,40.3897841848371,39.0491662724633,39.5775850116472,224179.937643718,0.0,1.0
2021-12-28,83.18,83.48,81.97,82.63,106068,40.698028449361,40.8448114324676,40.106003750831,40.4289263136655,216785.347500992,0.0,1.0
2021-12-29,84.92,85.23,83.11,83.58,113373,41.5493697513794,41.7010455005895,40.6637790866361,40.8937390935031,231715.552308236,0.0,1.0
2021-12-30,84.16,85.05,83.81,84.71,85623,41.1775195275093,41.6129757107256,41.0062727138849,41.4466216632047,174999.168543552,0.0,1.0
2021-12-31,84.24,85.08,83.45,84.01,79677,41.2166616563377,41.6276540090362,40.8301331341569,41.104128035956,162846.533665541,0.0,1.0
2022-01-03,83.4,87.205,82.6,87.205,97939,40.8056693036392,42.6673668060414,40.4142480153549,42.6673668060414,200171.023766826,0.0,1.0
2022-01-04,86.16,86.62,82.9,85.595,118462,42.15607274822,42.3811399889835,40.5610309984615,41.8796314633693,242116.621748903,0.0,1.0
2022-01-05,82.49,86.28,82.27,86.27,127046,40.3604275882158,42.2147859414627,40.2527867339376,42.2098931753591,259660.889793444,0.0,1.0
2022-01-06,82.77,83.265,81.55,82.84,227102,40.4974250391153,40.7396169612412,39.9005075744817,40.5316744018402,464158.70939558,0.0,1.0
2022-01-07,80.38,82.67,79.86,82.5,178111,39.3280539403659,40.4484973780797,39.0736301029811,40.3653203543193,364029.25508871,0.0,1.0
2022-01-10,79.69,80.31,78.25,80.31,144129,38.9904530792207,39.293804577641,38.2858947603089,39.293804577641,294575.700022349,0.0,1.0
2022-01-11,79.48,79.887,77.995,79.67,112970,38.8877049910461,39.0868405714607,38.1611292246683,38.9806675470136,230891.887347618,0.0,1.0
2022-01-12,80.6,80.69,79.67,79.82,146155,39.4356947946441,39.4797296895761,38.9806675470136,39.0540590385669,298716.506995583,0.0,1.0
2022-01-13,81.28,81.77,80.5255,80.78,121788,39.7684028896858,40.0081484287599,39.3992436871726,39.5237645845081,248914.412466067,0.0,1.0
2022-01-14,80.62,81.31,79.505,80.98,165886,39.4454803268512,39.7830811879964,38.8999369063049,39.6216199065791,339043.388727511,0.0,1.0
2022-01-18,79.49,80.47,78.7114,79.805,126675,38.8925977571496,39.3720888352979,38.5116469883269,39.0467198894116,258902.6275096,0.0,1.0
2022-01-19,79.02,80.37,78.51,80.02,144640,38.6626377502826,39.3231611742624,38.4131066790013,39.151914360638,295620.099017079,0.0,1.0
2022-01-20,77.5,80.31,77.475,79.34,101422,37.9189373025424,39.293804577641,37.9067053872835,38.8192062655963,207289.696366912,0.0,1.0
2022-01-21,77.59,79.31,76.6546,76.98,154341,37.9629721974744,38.8045279672857,37.505302856148,37.6645134651576,315447.329247753,0.0,1.0
2022-01-24,79.65,80.06,75.97,76.65,148613,38.9708820148065,39.1714854250522,37.1703440886987,37.5030521837403,303740.250105262,0.0,1.0
2022-01-25,77.33,79.32,76.2,78.93,168628,37.835760278782,38.8094207333892,37.2828777090804,38.6186028553506,344647.580593556,0.0,1.0
2022-01-26,76.12,79.23,74.81,78.46,135690,37.243735580252,38.7653858384572,36.6027832206864,38.3886428484836,277327.787856937,0.0,1.0
2022-01-27,73.85,77.87,73.396,76.26,183017,36.1330776747452,38.0999696483739,35.9109460936439,37.3122343057017,374056.302971577,0.0,1.0
2022-01-28,75.38,75.38,72.56,74.15,147912,36.881670888589,36.881670888589,35.5019108473868,36.2798606578519,302307.522717189,0.0,1.0
2022-01-31,75.72,75.9,74.49,74.79,126225,37.0480249361098,37.1360947259738,36.4462147053727,36.5929976884793,257982.90236747,0.0,1.0
2022-02-01,76.33,76.94,75.33,76.01,171340,37.3464836684266,37.6449424007434,36.8572070580712,37.1899151531129,350190.457450127,0.0,1.0
2022-02-02,76.76,77.2796,75.29,76.34,179151,37.5568726108794,37.8111007376201,36.837635993657,37.3513764345302,366154.842083855,0.0,1.0
2022-02-03,75.81,77.26,75.505,76.48,98006,37.0920598310418,37.8015109160571,36.9428304648834,37.4198751599799,200307.960621321,0.0,1.0
2022-02-04,73.69,75.875,72.57,75.75,122300,36.0547934170884,37.1238628107149,35.5068036134903,37.0627032344205,249960.855294447,0.0,1.0
2022-02-07,74.09,74.6375,72.97,73.73,128757,36.2505040612305,36.5183830054001,35.7025142576325,36.0743644815026,263157.889167188,0.0,1.0
2022-02-08,75.68,76.22,74.17,74.5,144554,37.0284538716956,37.2926632412875,36.289646190059,36.4511074714762,295444.32932325,0.0,1.0
2022-02-09,79.97,85.97,79.27,83.45,612117,39.1274505301202,42.0631101922525,38.7849569028714,40.8301331341569,1251065.32183378,0.0,1.0
2022-02-10,78.97,81.28,77.69,78.46,428612,38.6381739197648,39.7684028896858,38.0118998585099,38.3886428484836,876011.628041402,0.0,1.0
2022-02-11,79.29,80.61,78.07,79.15,342319,38.7947424350785,39.4405875607477,38.197824970445,38.7262437096288,699643.090952901,0.0,1.0
2022-02-14,79.14,80.55,78.55,79.67,263258,38.7213509435252,39.4112309641263,38.4326777434156,38.9806675470136,538055.558815254,0.0,1.0
2022-02-15,79.87,80.745,79.0,79.31,288566,39.0785228690847,39.5066399031456,38.6528522180755,38.8045279672857,589780.900808645,0.0,1.0
2022-02-16,80.45,80.8,79.39,80.05,209931,39.3623033030908,39.5335501167152,38.8436700961141,39.1665926589486,429064.041805548,0.0,1.0
2022-02-17,79.2,80.03,78.52,79.75,190715,38.7507075401466,39.1568071267415,38.4179994451049,39.019809675842,389789.734402947,0.0,1.0
2022-02-18,79.62,80.07,78.37,78.97,397477,38.9562037164958,39.1763781911557,38.3446079535516,38.6381739197648,812376.867374251,0.0,1.0
2022-02-22,78.31,79.53,78.1,79.23,174294,38.3152513569303,38.9121688215638,38.2125032687556,38.7653858384572,356227.942049798,0.0,1.0
2022-02-23,77.03,78.9,76.9001,78.47,160568,37.6889772956754,38.6039245570399,37.6254202639902,38.3935356145871,328174.281381183,0.0,1.0
2022-02-24,78.99,79.44,75.12,75.51,165332,38.6479594519719,38.8681339266318,36.7544589698966,36.9452768479352,337911.104885867,0.0,1.0
2022-02-25,82.1,82.55,78.79,78.79,211751,40.1696097101772,40.3897841848371,38.5501041299009,38.5501041299009,432783.819047051,0.0,1.0
2022-02-28,84.4,84.71,80.81,80.89,311767,41.2949459139946,41.4466216632047,39.5384428828187,39.5775850116472,637199.885303219,0.0,1.0
2022-03-01,83.8,85.63,82.91,84.27,253780,41.0013799477813,41.8967561447317,40.565923764565,41.2313399546484,518684.103488346,0.0,1.0
2022-03-02,84.96,86.39,83.03,83.76,224054,41.5689408157936,42.2686063686018,40.6246369578077,40.9818088833671,457929.104432886,0.0,1.0
2022-03-03,85.43,86.4499,85.055,85.5,174889,41.7989008226606,42.2979140375621,41.6154220937773,41.8331501853855,357444.023071059,0.0,1.0
2022-03-04,85.32,85.75,82.7575,83.28,160028,41.7450803955215,41.9554693379743,40.4913090814858,40.7469561103965,327070.611210627,0.0,1.0
2022-03-07,83.01,85.11,82.3,85.11,293434,40.6148514256006,41.6423323073469,40.2674650322483,41.6423323073469,599730.283012843,0.0,1.0
2022-03-08,79.38,85.09,79.25,82.77,305718,38.8387773300105,41.6325467751398,38.7751713706643,40.4974250391153,624836.735559344,0.0,1.0
2022-03-09,80.94,81.42,80.0,80.36,173326,39.6020488421649,39.8369016151355,39.1421288284309,39.3182684081588,354249.511077394,0.0,1.0
2022-03-10,81.77,82.31,79.58,79.58,134589,40.0081484287599,40.2723577983518,38.9366326520816,38.9366326520816,275077.527009193,0.0,1.0
2022-03-11,78.75,82.82,78.64,82.18,255168,38.5305330654866,40.5218888696331,38.4767126383475,40.2087518390056,521520.944593405,0.0,1.0
2022-03-14,78.6,79.835,77.45,79.28,163778,38.4571415739333,39.0613981877222,37.8944734720246,38.789849668975,334734.987395044,0.0,1.0
2022-03-15,78.27,79.46,76.58,78.93,181529,38.295680292516,38.877919458839,37.4688028210154,38.6186028553506,371015.0785016,0.0,1.0
2022-03-16,82.6,82.78,79.1,79.1,165671,40.4142480153549,40.5023178052188,38.701779879111,38.701779879111,338603.964492937,0.0,1.0
2022-03-17,82.26,82.36,80.92,81.9,140703,40.247893967834,40.2968216288696,39.5922633099578,40.0717543881061,287573.525940266,0.0,1.0
2022-03-18,82.96,83.1,80.53,82.7,368750,40.5903875950828,40.6588863205326,39.4014454319192,40.4631756763904,753663.658134319,0.0,1.0
2022-03-21,82.43,84.3964,81.73,82.47,145218,40.3310709915945,41.2931845181973,39.9885773643457,40.3506420560087,296801.434866304,0.0,1.0
2022-03-22,82.79,84.39,82.0,82.79,118014,40.5072105713224,41.290053147891,40.1206820491416,40.5072105713224,241200.984274071,0.0,1.0
2022-03-23,81.59,82.39,81.36,82.17,172778,39.9200786388959,40.3114999271802,39.8075450185142,40.2038590729021,353129.490237645,0.0,1.0
2022-03-24,80.9,82.25,80.83,81.86,174913,39.5824777777507,40.2430012017305,39.5482284150258,40.0521833236919,357493.075078639,0.0,1.0
2022-03-25,80.37,81.32,79.55,80.9,152472,39.3231611742624,39.7879739541,38.9219543537709,39.5824777777507,311627.404157439,0.0,1.0
2022-03-28,79.55,81.3,79.42,80.37,323732,38.9219543537709,39.7781884218929,38.8583483944247,39.3231611742624,661654.354915633,0.0,1.0
2022-03-29,82.52,83.07,79.9,80.6,428853,40.3751058865264,40.6442080222219,39.0932011673953,39.4356947946441,876504.191950854,0.0,1.0
2022-03-30,80.6,82.89,80.42,82.13,136512,39.4356947946441,40.5561382323579,39.3476250047801,40.1842880084878,279007.819116562,0.0,1.0
2022-03-31,77.21,79.69,75.5,78.91,469876,37.7770470855393,38.9904530792207,36.9403840818316,38.6088173231435,960348.379741076,0.0,1.0
2022-04-01,70.14,78.98,69.43,78.03,658456,34.3178614503268,38.6430666858684,33.9704750569744,38.1782539060308,1345774.52930303,0.0,1.0
2022-04-04,68.59,70.77,68.37,70.43,373456,33.5594827042759,34.6261057148507,33.4518418499977,34.4597516673298,763281.93928735,0.0,1.0
2022-04-05,65.76,68.95,64.78,68.0,1034649,32.1748298969702,33.7356222840039,31.6953388188219,33.2708095041662,2114650.44128818,0.0,1.0
2022-04-06,62.84,65.58,62.38,65.27,649965,30.7461421947324,32.0867601071062,30.521074953969,31.935084357896,1328420.33778786,0.0,1.0
2022-04-07,62.33,63.26,60.81,63.26,549050,30.4966111234512,30.9516383710817,29.752910675711,30.9516383710817,1122166.86508108,0.0,1.0
2022-04-08,61.37,62.795,60.91,62.0,330735,30.02690557751,30.7241247472665,29.8018383367465,30.3351498420339,675967.321960825,0.0,1.0
2022-04-11,61.35,63.19,60.81,60.89,415779,30.0171200453029,30.9173890083568,29.752910675711,29.7920528045394,849783.110821503,0.0,1.0
2022-04-12,61.85,63.265,61.32,61.69,477020,30.2617583504806,30.9540847541335,30.0024417469923,30.1834740928238,974949.527330802,0.0,1.0
2022-04-13,63.47,63.47,61.48,61.48,169910,31.0543864592563,31.0543864592563,30.0807260046491,30.0807260046491,347267.775331803,0.0,1.0
2022-04-14,62.33,63.92,62.15,63.36,263190,30.4966111234512,31.2745609339163,30.4085413335872,31.0005660321172,537916.578127109,0.0,1.0
2022-04-18,61.84,63.27,61.24,62.43,233884,30.2568655843771,30.9565311371853,29.9632996181638,30.5455387844867,478019.989204303,0.0,1.0
2022-04-19,63.95,64.43,61.76,62.01,308354,31.2892392322269,31.5240920051975,30.2177234555486,30.3400426081375,630224.281058576,0.0,1.0
2022-04-20,64.44,65.35,63.92,64.67,183338,31.5289847713011,31.9742264867245,31.2745609339163,31.6415183916828,374712.373572962,0.0,1.0
2022-04-21,64.58,65.34,64.04,65.24,186156,31.5974834967508,31.9693337206209,31.3332741271589,31.9204060595854,380471.896796345,0.0,1.0
2022-04-22,63.37,64.46,63.36,64.18,230430,31.0054587982208,31.5387703035082,31.0005660321172,31.4017728526087,470960.587780044,0.0,1.0
2022-04-25,65.72,65.78,62.68,62.94,297553,32.155258832556,32.1846154291773,30.6678579370756,30.795069855768,608148.833813805,0.0,1.0
2022-04-26,65.07,67.37,64.52,66.55,362915,31.837229035825,32.9625652396423,31.5681269001295,32.5613584191509,741737.888791366,0.0,1.0
2022-04-27,64.69,65.25,63.85,64.85,199103,31.6513039238899,31.9252988256889,31.2403115711914,31.7295881815468,406933.411052251,0.0,1.0
2022-04-28,66.6,67.52,64.82,65.37,265105,32.5858222496687,33.0359567311956,31.7149098832361,31.9840120189316,541830.519565284,0.0,1.0
2022-04-29,67.16,76.68,66.94,76.21,1478316,32.8598171514677,37.517730482051,32.7521762971895,37.2877704751839,3021431.98491795,0.0,1.0
2022-05-02,72.63,73.26,67.73,67.73,841132,35.5361602101117,35.8444044746356,33.1387048193703,33.1387048193703,1719133.88500023,0.0,1.0
2022-05-03,73.75,74.32,71.3341,72.05,506959,36.0841500137097,36.3630376816123,34.9021066507521,35.2523797761055,1036139.86295354,0.0,1.0
2022-05-04,78.36,78.36,74.295,74.42,397484,38.339715187448,38.339715187448,36.3508057663534,36.4119653426478,812391.174209795,0.0,1.0
2022-05-05,76.16,77.95,75.04,77.18,368193,37.2633066446662,38.1391117772023,36.7153168410682,37.7623687872287,752525.242791727,0.0,1.0
2022-05-06,76.05,77.24,74.04,75.71,269497,37.2094862175271,37.79172538385,36.2260402307128,37.0431321700063,550807.036952473,0.0,1.0
2022-05-09,75.11,76.82,74.66,76.15,277083,36.749566203793,37.5862292075007,36.5293917291331,37.2584138785626,566311.559015137,0.0,1.0
2022-05-10,74.41,76.22,72.67,75.81,235100,36.4070725765443,37.2926632412875,35.5557312745259,37.0920598310418,480505.290921704,0.0,1.0
2022-05-11,73.18,75.34,72.345,74.38,197009,35.8052623458071,36.8620998241748,35.3967163761604,36.3923942782336,402653.623390873,0.0,1.0
2022-05-12,74.04,74.16,71.3,73.1,211399,36.2260402307128,36.2847534239554,34.885422318339,35.7661202169787,432064.389602541,0.0,1.0
2022-05-13,73.74,75.55,73.49,74.06,214016,36.0792572476061,36.9648479123494,35.9569380950173,36.2358257629199,437413.10226244,0.0,1.0
2022-05-16,72.15,75.99,71.51,73.69,230835,35.3013074371411,37.1801296209058,34.9881704065136,36.0547934170884,471788.340407961,0.0,1.0
2022-05-17,75.42,75.69,73.28,73.28,181433,36.9012419530032,37.0333466377991,35.8541900068427,35.8541900068427,370818.870471278,0.0,1.0
2022-05-18,69.95,75.35,69.68,75.35,338068,34.2248988943592,36.8669925902783,34.0927942095633,36.8669925902783,690954.754110246,0.0,1.0
2022-05-19,69.04,71.17,68.01,69.53,273713,33.7796571789358,34.8218163589928,33.2757022702698,34.01940271801,559423.839617408,0.0,1.0
2022-05-20,70.19,70.32,67.93,69.96,168086,34.3423252808445,34.4059312401907,33.2365601414414,34.2297916604628,343539.822755702,0.0,1.0
2022-05-23,71.24,71.6,69.965,70.87,264807,34.8560657217177,35.0322053014456,34.2322380435146,34.6750333758862,541221.457137829,0.0,1.0
2022-05-24,70.36,71.22,69.52,70.85,203894,34.4255023046049,34.8462801895106,34.0145099519064,34.6652478436791,416725.418065462,0.0,1.0
2022-05-25,73.9,74.75,70.085,70.36,263416,36.157541505263,36.5734266240651,34.2909512367572,34.4255023046049,538378.484531824,0.0,1.0
2022-05-26,73.36,75.82,73.25,73.84,475093,35.8933321356711,37.0969525971453,35.839511708532,36.1281849086417,971011.059888836,0.0,1.0
2022-05-27,73.44,74.5,73.005,73.96,190523,35.9324742644995,36.4511074714762,35.7196389389949,36.1868981018843,389397.318342305,0.0,1.0
2022-05-31,72.98,73.97,71.97,72.95,246075,35.7074070237361,36.1917908679879,35.2132376472771,35.6927287254254,502936.36522143,0.0,1.0
2022-06-01,72.71,73.93,72.31,72.98,157489,35.5753023389401,36.1722198035737,35.379591694798,35.7074070237361,321881.317575365,0.0,1.0
2022-06-02,75.27,75.49,72.75,72.75,268143,36.8278504614499,36.9354913157281,35.5948734033543,35.5948734033543,548039.686191487,0.0,1.0
2022-06-03,76.89,77.265,74.75,74.99,209647,37.6204785702256,37.8039572991089,36.5734266240651,36.6908530105504,428483.593049182,0.0,1.0
2022-06-06,78.62,78.9,76.92,77.48,205081,38.4669271061404,38.6039245570399,37.6351568685363,37.9091517703353,419151.448607036,0.0,1.0
2022-06-07,77.63,77.93,76.43,77.8,124424,37.9825432618886,38.1293262449952,37.3954113294621,38.065720285649,254301.9579653,0.0,1.0
2022-06-08,75.19,77.02,74.55,76.85,205296,36.7887083326215,37.6840845295718,36.475571301994,37.6009075058114,419590.872841608,0.0,1.0
2022-06-09,74.18,76.01,74.1,74.855,125356,36.2945389561625,37.1899151531129,36.2553968273341,36.6248006681524,256206.810926334,0.0,1.0
2022-06-10,72.47,74.53,71.95,73.41,136576,35.4578759524548,36.4657857697869,35.20345211507,35.9177959661889,279138.624470109,0.0,1.0
2022-06-13,71.68,73.63,70.31,70.63,158746,35.0713474302741,36.0254368204671,34.4010384740872,34.5576069894009,324450.416472381,0.0,1.0
2022-06-14,73.07,74.78,71.735,72.5,156351,35.751441918668,36.5881049223757,35.0982576438436,35.4725542507655,319555.434882601,0.0,1.0
2022-06-15,73.5,74.89,72.5401,73.34,165155,35.9618308611209,36.6419253495148,35.4921742428407,35.883546603464,337549.346329962,0.0,1.0
2022-06-16,69.86,71.95,69.56,71.9,235955,34.1808639994273,35.20345211507,34.0340810163206,35.1789882845522,482252.768691751,0.0,1.0
2022-06-17,66.98,72.21,66.54,71.89,509275,32.7717473616037,35.3306640337624,32.5564656530474,35.1740955184487,1040873.38168503,0.0,1.0
2022-06-21,69.16,69.99,66.5,68.14,176888,33.8383703721785,34.2444699587735,32.5368945886332,33.339308229616,361529.646535765,0.0,1.0
2022-06-22,68.1,73.83,66.691,68.03,138852,33.3197371652018,36.1232921425381,32.630346421211,33.2854878024769,283790.389855638,0.0,1.0
2022-06-23,68.55,69.46,67.6173,68.46,119353,33.5399116398617,33.9851533552851,33.0835633453832,33.4958767449297,243937.67753032,0.0,1.0
2022-06-24,70.1,71.38,68.85,68.85,223535,34.2982903859125,34.9245644471674,33.6866946229683,33.6866946229683,456868.354768963,0.0,1.0
2022-06-27,71.53,72.62,70.2,70.64,161196,34.9979559387208,35.5312674440081,34.3472180469481,34.5624997555045,329457.808912867,0.0,1.0
2022-06-28,70.32,72.32,69.77,71.99,367208,34.4059312401907,35.3844844609015,34.1368291044953,35.2230231794842,750512.066647288,0.0,1.0
2022-06-29,70.19,70.89,68.27,70.69,141794,34.3423252808445,34.6848189080933,33.4029141889622,34.5869635860222,289803.348451519,0.0,1.0
2022-06-30,70.94,71.04,68.63,69.18,166507,34.7092827386111,34.7582103996466,33.5790537686901,33.8481559043856,340312.60942365,0.0,1.0
2022-07-01,71.41,71.865,70.05,70.28,162114,34.9392427454781,35.1618636031898,34.2738265553948,34.3863601757765,331334.048202812,0.0,1.0
2022-07-05,70.53,70.93,69.08,70.93,173247,34.5086793283654,34.7043899725075,33.7992282433501,34.7043899725075,354088.048219108,0.0,1.0
2022-07-06,69.95,71.02,67.75,70.88,121694,34.2248988943592,34.7484248674395,33.1484903515774,34.6799261419897,248722.292103045,0.0,1.0
2022-07-07,70.96,71.96,70.36,70.65,143326,34.7190682708182,35.2083448811736,34.4255023046049,34.567392521608,292934.501602059,0.0,1.0
2022-07-08,70.64,71.25,69.7416,70.85,119260,34.5624997555045,34.8609584878212,34.1229336487612,34.6652478436791,243747.601000946,0.0,1.0
2022-07-11,70.84,71.72,69.63,70.41,118205,34.6603550775755,35.0909184946883,34.0683303790455,34.4499661351227,241591.356501064,0.0,1.0
2022-07-12,70.59,71.83,69.74,70.89,132845,34.5380359249867,35.1447389218274,34.1221508061846,34.6848189080933,271513.081125027,0.0,1.0
2022-07-13,69.02,70.3,68.2401,69.71,95302,33.7698716467287,34.3961457079836,33.3882848183126,34.1074725078739,194781.434433944,0.0,1.0
2022-07-14,68.62,68.8078,67.36,68.28,129318,33.5741610025866,33.6660471500113,32.9576724735388,33.4078069550657,264304.479844377,0.0,1.0
2022-07-15,70.27,70.75,69.65,70.69,126895,34.381467409673,34.6163201826435,34.0781159112526,34.5869635860222,259352.270912418,0.0,1.0
2022-07-18,69.92,71.77,69.68,70.07,153258,34.2102205960486,35.115382325206,34.0927942095633,34.2836120876019,313233.857405693,0.0,1.0
2022-07-19,73.13,73.2,70.0,70.48,258002,35.7807985152894,35.8150478780142,34.249362724877,34.4842154978476,527313.169155174,0.0,1.0
2022-07-20,73.99,74.17,72.42,72.84,196041,36.201576400195,36.289646190059,35.433412121937,35.6389082982863,400675.192418468,0.0,1.0
2022-07-21,72.8,74.145,72.25,73.33,249192,35.6193372338721,36.2774142748001,35.3502350981766,35.8786538373604,509306.994705918,0.0,1.0
2022-07-22,73.25,73.86,72.35,73.32,100470,35.839511708532,36.1379704408488,35.3991627592122,35.8737610712569,205343.966732895,0.0,1.0
2022-07-25,72.53,73.66,72.28,73.49,92062,35.4872325490761,36.0401151187777,35.3649133964873,35.9569380950173,188159.413410608,0.0,1.0
2022-07-26,72.65,73.38,71.8975,72.42,96945,35.5459457423188,35.9031176678782,35.1777650930263,35.433412121937,198139.453119543,0.0,1.0
2022-07-27,73.87,74.6,72.04,72.71,106250,36.1428632069523,36.5000351325118,35.247487010002,35.5753023389401,217157.325225143,0.0,1.0
2022-07-28,75.6,75.77,73.6525,74.07,187388,36.9893117428672,37.0724887666276,36.0364455442001,36.2407185290234,382989.899852132,0.0,1.0
2022-07-29,76.4,77.05,75.315,76.09,191265,37.3807330311515,37.6987628278825,36.8498679089159,37.2290572819413,390913.842909994,0.0,1.0
2022-08-01,76.73,77.44,75.54,76.5,258226,37.5421943125688,37.8895807059211,36.9599551462458,37.429660692187,527770.98789259,0.0,1.0
2022-08-02,75.4,76.97,74.69,76.5,206090,36.8914564207961,37.659620699054,36.5440700274438,37.429660692187,421213.676759056,0.0,1.0
2022-08-03,76.13,76.92,75.5,76.04,204469,37.2486283463555,37.6351568685363,36.9403840818316,37.2045934514235,417900.622413739,0.0,1.0
2022-08-04,79.8,80.85,76.01,77.98,366894,39.0442735063598,39.5580139472329,37.1899151531129,38.153790075513,749870.302881445,0.0,1.0
2022-08-05,80.68,81.0,79.23,79.23,201020,39.4748369234725,39.6314054387863,38.7653858384572,38.7653858384572,410851.440157725,0.0,1.0
2022-08-08,80.83,81.82,80.2,80.66,158775,39.5482284150258,40.0326122592777,39.2399841505019,39.4650513912654,324509.687648208,0.0,1.0
2022-08-09,80.18,82.36,79.656,81.13,189430,39.2301986182948,40.2968216288696,38.9738176744686,39.6950113981325,387163.408163754,0.0,1.0
2022-08-10,83.53,84.39,81.34,81.78,243609,40.8692752629854,41.290053147891,39.7977594863071,40.0130411948635,497896.271442558,0.0,1.0
2022-08-11,85.08,86.33,83.55,83.88,257280,41.6276540090362,42.2392497719805,40.8790607951925,41.0405220766098,525837.521260469,0.0,1.0
2022-08-12,85.84,86.0725,85.01,85.92,145328,41.9995042329063,42.1132610448139,41.5934046463113,42.0386463617347,297026.256567714,0.0,1.0
2022-08-15,86.52,86.57,85.0,85.32,258644,42.332212327948,42.3566761584657,41.5885118802078,41.7450803955215,528625.310357947,0.0,1.0
2022-08-16,86.89,89.615,86.52,86.52,513997,42.5132446737795,43.8465234369979,42.332212327948,42.332212327948,1050524.36417645,0.0,1.0
2022-08-17,84.98,86.79,84.375,86.78,243031,41.5787263480007,42.4643170127439,41.2827139987357,42.4594242466404,496714.935593333,0.0,1.0
2022-08-18,85.73,86.01,84.71,84.8,150750,41.9456838057672,42.0826812566667,41.4466216632047,41.4906565581367,308107.922613556,0.0,1.0
2022-08-19,85.21,85.69,84.06,85.69,190044,41.6912599683824,41.926112741353,41.1285918664737,41.926112741353,388418.322024349,0.0,1.0
2022-08-22,84.3,85.14,83.38,84.6,224817,41.246018252959,41.6570106056575,40.7958837714321,41.3928012360656,459488.549507209,0.0,1.0
2022-08-23,83.91,85.3207,83.8,84.17,281311,41.0552003749204,41.7454228891488,41.0013799477813,41.1824122936128,574952.88768386,0.0,1.0
2022-08-24,85.26,85.775,83.75,83.83,231308,41.7157237989002,41.9677012532332,40.9769161172636,41.016058246092,472755.073724022,0.0,1.0
2022-08-25,86.77,87.065,85.55,85.9,148244,42.4545314805368,42.5988680805917,41.8576140159033,42.0288608295276,302986.075488716,0.0,1.0
2022-08-26,83.52,87.1,83.52,86.67,172820,40.8643824968818,42.6159927619541,40.8643824968818,42.4056038195013,353215.33125091,0.0,1.0
2022-08-29,82.24,84.07,82.13,83.11,278972,40.2381084356269,41.1334846325773,40.1842880084878,40.6637790866361,570172.360778434,0.0,1.0
2022-08-30,81.61,82.45,80.51,82.24,256945,39.929864171103,40.3408565238016,39.3916598997121,40.2381084356269,525152.836987994,0.0,1.0
2022-08-31,79.81,81.87,79.48,81.49,258577,39.0491662724633,40.0570760897954,38.8877049910461,39.8711509778604,528488.373503452,0.0,1.0
2022-09-01,78.83,81.95,77.9632,78.91,313173,38.5696751943151,40.0962182186239,38.145570228459,38.6088173231435,640073.515413963,0.0,1.0
2022-09-02,77.28,80.37,77.2,79.23,235678,37.8112964482642,39.3231611742624,37.7721543194358,38.7653858384572,481686.626770929,0.0,1.0
2022-09-06,77.56,78.22,76.53,77.5,377345,37.9482938991637,38.2712164619983,37.4443389904977,37.9189373025424,771230.408349003,0.0,1.0
2022-09-07,78.64,78.94,75.13,77.6,242553,38.4767126383475,38.6234956214542,36.7593517360001,37.9678649635779,495737.983109027,0.0,1.0
2022-09-08,77.4,78.29,76.66,78.07,311491,37.8700096415069,38.3054658247232,37.5079449498439,38.197824970445,636635.787216046,0.0,1.0
2022-09-09,78.77,79.74,77.43,77.82,258841,38.5403185976937,39.0149169097385,37.8846879398175,38.0755058178561,529027.945586835,0.0,1.0
2022-09-12,79.27,80.085,78.95,79.59,210016,38.7849569028714,39.1837173403111,38.6283883875577,38.9415254181852,429237.767665728,0.0,1.0
2022-09-13,76.75,78.325,76.39,77.71,179193,37.5519798447759,38.3225905060856,37.3758402650479,38.021685390717,366240.68309712,0.0,1.0
2022-09-14,76.18,77.19,75.6,76.91,176612,37.2730921768733,37.7672615533322,36.9893117428672,37.6302641024327,360965.548448592,0.0,1.0
2022-09-15,75.06,78.14,74.58,75.93,181590,36.7251023732753,38.2320743331698,36.4902496003047,37.1507730242844,371139.752354199,0.0,1.0
2022-09-16,71.81,73.11,69.9,72.36,623008,35.1349533896203,35.7710129830823,34.2004350638415,35.4040555253157,1273324.71410697,0.0,1.0
2022-09-19,72.84,74.1,71.435,71.45,263742,35.6389082982863,36.2553968273341,34.951474660737,34.9588138098923,539044.774301455,0.0,1.0
2022-09-20,71.3,73.81,70.5,72.67,254248,34.885422318339,36.113506610331,34.4940010300547,35.5557312745259,519640.617636161,0.0,1.0
2022-09-21,71.13,72.7,71.03,71.85,246546,34.8022452945786,35.5704095728365,34.7533176335431,35.1545244540345,503899.010870193,0.0,1.0
2022-09-22,71.04,71.58,70.45,70.73,404759,34.7582103996466,35.0224197692385,34.4695371995369,34.6065346504364,827260.064007563,0.0,1.0
2022-09-23,68.31,70.545,67.82,70.15,290174,33.4224852533764,34.5160184775207,33.1827397143023,34.3227542164303,593067.385316523,0.0,1.0
2022-09-26,68.17,69.45,67.77,68.27,280761,33.3539865279267,33.9802605891815,33.1582758837845,33.4029141889622,573828.779176812,0.0,1.0
2022-09-27,69.78,70.205,68.06,68.33,258481,34.1417218705988,34.3496644299999,33.3001661007876,33.4322707855835,528292.165473131,0.0,1.0
2022-09-28,71.29,71.73,69.28,69.85,196234,34.8805295522355,35.0958112607918,33.8970835654211,34.1759712333237,401069.652312759,0.0,1.0
2022-09-29,71.03,71.3,70.02,70.36,177045,34.7533176335431,34.885422318339,34.2591482570841,34.4255023046049,361850.528418686,0.0,1.0
2022-09-30,68.98,71.405,68.85,70.61,260068,33.7503005823145,34.9367963624263,33.6866946229683,34.5478214571938,531535.729474376,0.0,1.0
2022-10-03,71.54,72.25,69.175,69.18,252803,35.0028487048243,35.3502350981766,33.8457095213338,33.8481559043856,516687.278013099,0.0,1.0
2022-10-04,71.99,72.8,70.86,71.93,321813,35.2230231794842,35.6193372338721,34.6701406097826,35.1936665828629,657732.238142861,0.0,1.0
2022-10-05,71.24,72.69,70.88,71.51,256179,34.8560657217177,35.565516806733,34.6799261419897,34.9881704065136,523587.260412723,0.0,1.0
2022-10-06,71.99,72.9,70.98,70.98,182737,35.2230231794842,35.6682648949076,34.7288538030253,34.7288538030253,373484.029549807,0.0,1.0
2022-10-07,70.66,71.72,70.07,71.72,155740,34.5722852877116,35.0909184946883,34.2836120876019,35.0909184946883,318306.652522952,0.0,1.0
2022-10-10,71.09,71.865,70.32,71.34,129200,34.7826742301644,35.1618636031898,34.4059312401907,34.9049933827532,264063.307473773,0.0,1.0
2022-10-11,70.64,71.55,69.915,70.49,180014,34.5624997555045,35.0077414709279,34.2077742129968,34.4891082639511,367918.670523095,0.0,1.0
2022-10-12,70.92,72.27,70.19,70.82,164431,34.699497206404,35.3600206303837,34.3423252808445,34.6505695453684,336069.610767957,0.0,1.0
2022-10-13,72.73,73.255,68.98,69.74,177011,35.5850878711472,35.8419580915838,33.7503005823145,34.1221508061846,361781.038074614,0.0,1.0
2022-10-14,71.93,74.12,71.81,73.48,196732,35.1936665828629,36.2651823595412,35.1349533896203,35.9520453289137,402087.48147005,0.0,1.0
2022-10-17,73.41,74.155,72.69,73.2,199785,35.9177959661889,36.2823070409036,35.565516806733,35.8150478780142,408327.305600989,0.0,1.0
2022-10-18,74.75,75.81,73.95,74.81,206524,36.5734266240651,37.0920598310418,36.1820053357808,36.6027832206864,422100.700562799,0.0,1.0
2022-10-19,73.09,75.14,72.34,74.6,150805,35.7612274508751,36.7642445021037,35.3942699931086,36.5000351325118,308220.333464261,0.0,1.0
2022-10-20,70.07,72.625,67.9,72.48,301764,34.2836120876019,35.5337138270599,33.2218818431307,35.4627687185584,616755.417310494,0.0,1.0
2022-10-21,71.59,71.92,69.92,70.74,273881,35.0273125353421,35.1887738167594,34.2102205960486,34.61142741654,559767.203670469,0.0,1.0
2022-10-24,73.2,73.525,72.01,72.23,205592,35.8150478780142,35.9740627763797,35.2328087116913,35.3404495659695,420195.847601766,0.0,1.0
2022-10-25,74.18,74.8,73.6,73.6,156363,36.2945389561625,36.5978904545829,36.0107585221564,36.0107585221564,319579.960886391,0.0,1.0
2022-10-26,75.07,76.065,72.54,73.56,184255,36.7299951393788,37.2168253666824,35.4921253151797,35.9911874577422,376586.569029258,0.0,1.0
2022-10-27,75.02,76.3,74.51,75.66,367377,36.705531308861,37.3318053701159,36.4560002375798,37.0186683394885,750857.474533999,0.0,1.0
2022-10-28,77.15,79.59,74.73,76.38,440411,37.747690488918,38.9415254181852,36.563641091858,37.3709474989444,900126.821268051,0.0,1.0
2022-10-31,77.6,79.2,76.08,76.5,313870,37.9678649635779,38.7507075401466,37.2241645158377,37.429660692187,641498.067467441,0.0,1.0
2022-11-01,79.4,79.68,76.895,78.45,273015,38.8485628622176,38.9855603131171,37.6229249532774,38.38375008238,557997.243730282,0.0,1.0
2022-11-02,76.52,79.78,76.35,78.66,276032,37.4394462243941,39.0344879741527,37.3562692006337,38.4864981705546,564163.489849851,0.0,1.0
2022-11-03,76.19,77.21,74.77,76.77,137331,37.2779849429768,37.7770470855393,36.5832121562722,37.561765376983,280681.718875239,0.0,1.0
2022-11-04,77.39,77.44,75.47,77.12,172993,37.8651168754033,37.8895807059211,36.925705783521,37.7330121906074,353568.914472218,0.0,1.0
2022-11-07,79.27,79.655,77.39,77.98,117903,38.7849569028714,38.9733283978583,37.8651168754033,38.153790075513,240974.118739012,0.0,1.0
2022-11-08,79.26,81.27,78.74,79.69,285867,38.7800641367679,39.7635101235822,38.5256402993831,38.9904530792207,584264.593789514,0.0,1.0
2022-11-09,77.13,80.08,76.74,78.82,147262,37.7379049567109,39.1812709572593,37.5470870786723,38.5647824282115,300979.030845223,0.0,1.0
2022-11-10,82.35,82.38,79.22,79.85,200405,40.291928862766,40.3066071610767,38.7604930723537,39.0687373368776,409594.48246348,0.0,1.0
2022-11-11,84.06,84.625,82.61,83.25,184080,41.1285918664737,41.4050331513245,40.4191407814584,40.7322778120859,376228.898140653,0.0,1.0
2022-11-14,84.6,86.84,82.8366,83.65,252855,41.3928012360656,42.4887808432617,40.530010861365,40.927988456228,516793.557362857,0.0,1.0
2022-11-15,86.2,86.96,84.87,85.55,164947,42.1756438126343,42.5474940365043,41.5249059208616,41.8576140159033,337124.228930933,0.0,1.0
2022-11-16,82.89,86.17,82.68,85.51,199569,40.5561382323579,42.1609655143236,40.4533901441833,41.838042951489,407885.837532768,0.0,1.0
2022-11-17,80.89,81.575,78.325,80.99,244759,39.5775850116472,39.9127394897406,38.3225905060856,39.6265126726827,500246.680139112,0.0,1.0
2022-11-18,81.58,82.29,80.51,82.29,209198,39.9151858727924,40.2625722661447,39.3916598997121,40.2625722661447,427565.9117407,0.0,1.0
2022-11-21,81.29,81.91,80.76,80.76,177866,39.7732956557893,40.0766471542097,39.513979052301,39.513979052301,363528.515844661,0.0,1.0
2022-11-22,81.54,82.56,81.31,81.87,196620,39.8956148083782,40.3946769509407,39.7830811879964,40.0570760897954,401858.572101342,0.0,1.0
2022-11-23,82.4,82.945,80.6,81.18,150666,40.3163926932838,40.5830484459275,39.4356947946441,39.7194752286502,307936.240587025,0.0,1.0
2022-11-25,82.47,83.06,82.27,82.77,71798,40.3506420560087,40.6393152561183,40.2527867339376,40.4974250391153,146743.168343669,0.0,1.0
2022-11-28,82.41,83.965,81.497,81.63,255279,40.3212854593873,41.08211058849,39.8745759141329,39.9396497033101,521747.810128464,0.0,1.0
2022-11-29,82.77,83.515,82.14,82.5,160272,40.4974250391153,40.86193611383,40.1891807745914,40.3653203543193,327569.306621027,0.0,1.0
2022-11-30,84.15,84.23,81.35,83.09,225076,41.1726267614057,41.2117688902341,39.8026522524106,40.653993554429,460017.902422346,0.0,1.0
2022-12-01,82.76,84.46,82.63,83.6,240064,40.4925322730117,41.3243025106159,40.4289263136655,40.9035246257102,490650.881156223,0.0,1.0
2022-12-02,82.59,83.52,81.08,82.0,219325,40.4093552492513,40.8643824968818,39.6705475676147,40.1206820491416,448263.815105924,0.0,1.0
2022-12-05,78.59,81.86,78.5,81.86,223528,38.4522488078298,40.0521833236919,38.4082139128978,40.0521833236919,456854.047933418,0.0,1.0
2022-12-06,79.06,79.18,77.98,78.41,234806,38.6822088146968,38.7409220079395,38.153790075513,38.3641790179658,479904.403828846,0.0,1.0
2022-12-07,78.82,79.805,78.4,78.94,163052,38.5647824282115,39.0467198894116,38.3592862518623,38.6234956214542,333251.164165741,0.0,1.0
2022-12-08,78.7,80.705,78.31,78.87,129919,38.5060692349689,39.4870688387314,38.3152513569303,38.5892462587293,265532.823867532,0.0,1.0
2022-12-09,78.16,79.44,77.445,78.26,147641,38.241859865377,38.8681339266318,37.8920270889729,38.2907875264125,301753.643798261,0.0,1.0
2022-12-12,80.46,80.61,77.52,78.53,244468,39.3671960691943,39.4405875607477,37.9287228347495,38.4228922112084,499651.924547203,0.0,1.0
2022-12-13,80.4,83.7,80.11,82.79,264532,39.337839472573,40.9524522867458,39.19594925557,40.5072105713224,540659.402884306,0.0,1.0
2022-12-14,80.9,82.21,80.18,80.29,302320,39.5824777777507,40.2234301373163,39.2301986182948,39.2840190454339,617891.788819437,0.0,1.0
2022-12-15,79.82,80.5,79.265,80.16,273242,39.0540590385669,39.3867671336086,38.7825105198197,39.2204130860877,558461.193968644,0.0,1.0
2022-12-16,80.87,80.94,78.77,78.95,1471931,39.5677994794401,39.6020488421649,38.5403185976937,38.6283883875577,3008382.10706795,0.0,1.0
2022-12-19,79.94,80.94,79.17,80.71,220268,39.1127722318095,39.6020488421649,38.7360292418359,39.4895152217832,450191.150237099,0.0,1.0
2022-12-20,78.33,80.19,77.98,79.82,312489,38.3250368891374,39.2350913843984,38.153790075513,39.0540590385669,638675.533197926,0.0,1.0
2022-12-21,81.32,81.4,77.4201,79.35,220615,39.7879739541,39.8271160829284,37.879844101375,38.8240990316999,450900.360513363,0.0,1.0
2022-12-22,81.38,81.55,79.35,80.54,216553,39.8173305507213,39.9005075744817,38.8240990316999,39.4063381980228,442598.308230403,0.0,1.0
2022-12-23,82.15,82.19,80.87,81.42,87664,40.1940735406949,40.2136446051092,39.5677994794401,39.8369016151355,179170.633021524,0.0,1.0
2022-12-27,81.78,82.55,80.8,82.51,123595,40.0130411948635,40.3897841848371,39.5335501167152,40.3702131204229,252607.619870132,0.0,1.0
2022-12-28,79.67,81.99,79.49,81.94,95705,38.9806675470136,40.1157892830381,38.8925977571496,40.0913254525203,195605.099394563,0.0,1.0
2022-12-29,80.56,81.59,79.9,80.3,96187,39.4161237302299,39.9200786388959,39.0932011673953,39.2889118115375,196590.227213466,0.0,1.0
2022-12-30,79.49,80.48,79.04,80.06,96951,38.8925977571496,39.3769816014015,38.6724232824897,39.1714854250522,198151.716121438,0.0,1.0
2023-01-03,78.17,80.29,77.07,79.99,188474,38.2467526314805,39.2840190454339,37.7085483600896,39.1372360623273,385209.50319514,0.0,1.0
2023-01-04,78.16,79.24,77.03,77.03,157689,38.241859865377,38.7702786045608,37.6889772956754,37.6889772956754,322290.0843052,0.0,1.0
2023-01-05,74.9,77.49,74.689,77.48,213618,36.6468181156184,37.9140445364388,36.5435807508334,37.9091517703353,436599.656470066,0.0,1.0
2023-01-06,78.47,78.49,74.92,75.44,153769,38.3935356145871,38.4033211467942,36.6566036478255,36.9110274852103,314278.256400424,0.0,1.0
2023-01-09,80.25,81.08,79.0,79.0,136894,39.2644479810197,39.6705475676147,38.6528522180755,38.6528522180755,279788.563570548,0.0,1.0
2023-01-10,79.09,80.335,78.2686,79.81,176283,38.6968871130075,39.3060364928999,38.2949953052616,39.0491662724633,360293.127178012,0.0,1.0
2023-01-11,81.71,81.83,79.6,79.95,272526,39.9787918321386,40.0375050253812,38.9464181842887,39.1176649979131,556997.809075833,0.0,1.0
2023-01-12,82.85,83.02,81.28,81.89,242826,40.5365671679437,40.6197441917041,39.7684028896858,40.0668616220025,496295.949695252,0.0,1.0
2023-01-13,81.78,83.4844,81.49,82.33,195670,40.0130411948635,40.8469642495532,39.8711509778604,40.2821433305589,399916.930134623,0.0,1.0
2023-01-17,80.65,82.35,80.61,82.16,182981,39.4601586251619,40.291928862766,39.4405875607477,40.1989663067985,373982.724960205,0.0,1.0
2023-01-18,81.03,84.77,80.86,80.86,190085,39.6460837370969,41.4759782598261,39.5629067133365,39.5629067133365,388502.119203965,0.0,1.0
2023-01-19,81.21,81.73,80.62,80.71,145681,39.7341535269609,39.9885773643457,39.4454803268512,39.4895152217832,297747.729845873,0.0,1.0
2023-01-20,83.04,83.15,81.135,81.99,230828,40.6295297239112,40.6833501510503,39.6974577811842,40.1157892830381,471774.033572417,0.0,1.0
2023-01-23,82.9,83.85,82.19,83.45,277859,40.5610309984615,41.0258437782991,40.2136446051092,40.8301331341569,567897.573926898,0.0,1.0
2023-01-24,84.24,84.46,82.0,82.8,164308,41.2166616563377,41.3243025106159,40.1206820491416,40.5121033374259,335818.219229108,0.0,1.0
2023-01-25,83.58,84.075,82.37,83.63,95701,40.8937390935031,41.1359310156291,40.3017143949731,40.9182029240209,195596.924059966,0.0,1.0
2023-01-26,82.58,84.0,81.77,84.0,157230,40.4044624831478,41.0992352698524,40.0081484287599,41.0992352698524,321351.964660227,0.0,1.0
2023-01-27,83.59,85.415,82.69,82.69,131768,40.8986318596067,41.7915616735053,40.4582829102869,40.4582829102869,269311.872284862,0.0,1.0
2023-01-30,82.53,84.54,81.87,83.14,246125,40.37999865263,41.3634446394443,40.0570760897954,40.6784573849468,503038.55690389,0.0,1.0
2023-01-31,85.27,85.43,82.53,82.53,170216,41.7206165650037,41.7989008226606,40.37999865263,40.37999865263,347893.188428451,0.0,1.0
2023-02-01,88.27,89.65,84.79,85.43,273325,43.1884463960699,43.8636481183603,41.4857637920332,41.7989008226606,558630.832161526,0.0,1.0
2023-02-02,91.89,92.45,88.09,88.16,359026,44.9596277255564,45.2336226273554,43.1003766062059,43.1346259689308,733789.419729714,0.0,1.0
2023-02-03,97.45,104.67,92.81,100.32,575940,47.6800056791323,51.2125828058982,45.4097622070834,49.0842295508523,1177125.55190747,0.0,1.0
2023-02-06,97.14,98.24,94.6597,96.35,346118,47.5283299299222,48.0665342013131,46.3147771532577,47.1418014077414,707407.614986127,0.0,1.0
2023-02-07,99.23,99.34,96.4811,97.01,259923,48.5509180455649,48.604738472704,47.205945571359,47.464723970576,531239.373595246,0.0,1.0
2023-02-08,97.78,99.375,96.58,98.9,193568,47.8414669605496,48.6218631540665,47.2543350281232,48.3894567641477,395620.791804051,0.0,1.0
2023-02-09,95.53,98.44,95.37,98.44,176850,46.74059458725,48.1643895233842,46.6623103295931,48.1643895233842,361451.980857097,0.0,1.0
2023-02-10,95.1,96.09,94.0901,95.19,201197,46.5302056447972,47.014589489049,46.0360851959993,46.5742405397292,411213.198713629,0.0,1.0
2023-02-13,96.38,96.8,94.3,95.0,193543,47.1564797060521,47.3619758824013,46.1387843565129,46.4812779837617,395569.695962822,0.0,1.0
2023-02-14,97.67,98.64,95.63,96.12,183221,47.7876465334105,48.2622448454553,46.7895222482855,47.0292677873597,374473.245036009,0.0,1.0
2023-02-15,97.09,97.42,95.91,96.8,108830,47.5038660994044,47.6653273808217,46.9265196991851,47.3619758824013,222430.416040022,0.0,1.0
2023-02-16,95.95,96.58,94.86,96.3,156966,46.9460907635993,47.2543350281232,46.4127792583119,47.1173375772237,320812.392576845,0.0,1.0
2023-02-17,96.79,97.59,95.745,96.25,153433,47.3570831162978,47.7485044045821,46.8457890584764,47.0928737467059,313591.5282943,0.0,1.0
2023-02-21,93.45,96.4,93.24,95.53,172539,45.7228992377108,47.1662652382592,45.6201511495362,46.74059458725,352641.013995491,0.0,1.0
2023-02-22,93.45,95.16,93.34,93.54,188511,45.7228992377108,46.5595622414185,45.6690788105717,45.7669341326428,385285.125040159,0.0,1.0
2023-02-23,94.6,94.87,93.2,94.01,81682,46.2855673396195,46.4176720244155,45.600580085122,45.9968941395098,166944.420132142,0.0,1.0
2023-02-24,93.92,93.98,92.22,93.22,127851,45.9528592445778,45.9822158411992,45.1210890069737,45.6103656173291,261306.175881033,0.0,1.0
2023-02-27,93.39,95.62,93.3,94.67,128839,45.6935426410895,46.784629482182,45.6495077461575,46.3198167023444,263325.48352642,0.0,1.0
2023-02-28,91.73,94.44,91.48,93.2,363851,44.8813434678995,46.2072830819626,44.7590243153107,45.600580085122,743650.917086998,0.0,1.0
2023-03-01,92.12,92.96,90.3633,91.75,220438,45.0721613459381,45.4831536986367,44.2126491245268,44.8911290001066,450538.60195746,0.0,1.0
2023-03-02,93.69,94.28,90.27,91.48,163471,45.8403256241961,46.1289988243058,44.1669996167807,44.7590243153107,334107.530464747,0.0,1.0
2023-03-03,93.71,94.02,92.46,94.02,194028,45.8501111564032,46.0017869056134,45.238515393459,46.0017869056134,396560.955282673,0.0,1.0
2023-03-06,91.9,94.06,91.69,93.43,186568,44.96452049166,46.0213579700276,44.8617724034853,45.7131137055037,381313.956259806,0.0,1.0
2023-03-07,90.27,92.38,90.14,91.9,267073,44.1669996167807,45.1993732646305,44.1033936574345,44.96452049166,545852.784186866,0.0,1.0
2023-03-08,91.7,91.89,89.3,90.57,234265,44.8666651695889,44.9596277255564,43.692401304736,44.3137825998873,478798.689824641,0.0,1.0
2023-03-09,90.63,93.185,90.37,91.82,130193,44.3431391965086,45.5932409359666,44.2159272778162,44.9253783628315,266092.834287407,0.0,1.0
2023-03-10,88.45,90.4,87.765,90.25,153299,43.2765161859339,44.2306055761269,42.9413617078404,44.1572140845736,313317.65458531,0.0,1.0
2023-03-13,85.96,88.355,85.7575,86.94,256894,42.058217426149,43.2300349079501,41.959138912552,42.5377085042972,525048.601471885,0.0,1.0
2023-03-14,84.45,88.77,82.57,88.77,352917,41.3194097445123,43.4330847012476,40.3995697170442,43.4330847012476,721303.639966888,0.0,1.0
2023-03-15,82.83,82.965,80.805,82.5,314777,40.5267816357366,40.5928339781346,39.535996499767,40.3653203543193,643351.824587245,0.0,1.0
2023-03-16,84.55,84.855,81.27,82.5,236418,41.3683374055479,41.5175667717063,39.7635101235822,40.3653203543193,483199.06367132,0.0,1.0
2023-03-17,82.09,85.08,81.635,84.59,710366,40.1647169440736,41.6276540090362,39.9420960863619,41.3879084699621,1451869.93403185,0.0,1.0
2023-03-20,81.46,83.35,81.23,82.84,201526,39.8564726795497,40.7812054731214,39.743939059168,40.5316744018402,411885.619984209,0.0,1.0
2023-03-21,82.88,84.44,82.14,82.98,196042,40.5512454662544,41.3145169784088,40.1891807745914,40.6001731272899,400677.236252117,0.0,1.0
2023-03-22,81.74,84.32,81.66,82.74,154454,39.9934701304492,41.2558037851661,39.9543280016208,40.4827467408046,315678.28245011,0.0,1.0
2023-03-23,81.39,83.5352,80.84,82.02,157904,39.8222233168249,40.8718195013592,39.5531211811294,40.1304675813487,322729.508539773,0.0,1.0
2023-03-24,81.39,81.83,79.75,80.7,111944,39.8222233168249,40.0375050253812,39.019809675842,39.4846224556796,228794.914023561,0.0,1.0
2023-03-27,82.78,83.025,81.2,82.3,139220,40.5023178052188,40.6221905747559,39.7292607608573,40.2674650322483,284542.520638536,0.0,1.0
2023-03-28,82.38,83.38,81.94,82.3,108474,40.3066071610767,40.7958837714321,40.0913254525203,40.2674650322483,221702.811260914,0.0,1.0
2023-03-29,82.37,83.34,81.59,83.1,172359,40.3017143949731,40.7763127070179,39.9200786388959,40.6588863205326,352273.123938639,0.0,1.0
2023-03-30,81.56,82.52,80.71,82.06,196370,39.9054003405853,40.3751058865264,39.4895152217832,40.150038645763,401347.613689047,0.0,1.0
2023-03-31,83.94,84.27,82.2,82.29,289805,41.0698786732311,41.2313399546484,40.2185373712127,40.2625722661447,592313.210699976,0.0,1.0
2023-04-03,82.56,84.61,80.88,83.86,232839,40.3946769509407,41.3976940021692,39.5726922455436,41.0307365444027,475884.183040913,0.0,1.0
2023-04-04,80.05,83.36,79.75,82.65,155060,39.1665926589486,40.786098239225,39.019809675842,40.4387118458726,316916.845641512,0.0,1.0
2023-04-05,78.81,80.08,78.33,79.24,190674,38.559889662108,39.1812709572593,38.3250368891374,38.7702786045608,389705.93722333,0.0,1.0
2023-04-06,78.02,79.37,77.94,78.9,138166,38.1733611399272,38.833884563907,38.1342190110988,38.6039245570399,282388.319972302,0.0,1.0
2023-04-10,81.02,81.07,77.845,78.07,273847,39.6411909709934,39.6656548015111,38.087737733115,38.197824970445,559697.713326396,0.0,1.0
2023-04-11,81.44,81.98,80.28,81.34,150731,39.8466871473426,40.1108965169345,39.2791262793304,39.7977594863071,308069.089774221,0.0,1.0
2023-04-12,80.55,82.15,80.25,82.15,135316,39.4112309641263,40.1940735406949,39.2644479810197,40.1940735406949,276563.394072145,0.0,1.0
2023-04-13,80.59,80.87,79.0,80.87,158521,39.4308020285405,39.5677994794401,38.6528522180755,39.5677994794401,323990.553901317,0.0,1.0
2023-04-14,81.15,81.92,80.69,80.69,192653,39.7047969303396,40.0815399203132,39.4797296895761,39.4797296895761,393750.684015053,0.0,1.0
2023-04-17,81.11,82.52,80.43,81.39,140689,39.6852258659253,40.3751058865264,39.3525177708837,39.8222233168249,287544.912269178,0.0,1.0
2023-04-18,80.92,82.565,80.58,81.44,275975,39.5922633099578,40.3971233339924,39.425909262437,39.8466871473426,564046.991331848,0.0,1.0
2023-04-19,82.26,82.53,80.01,80.89,174951,40.247893967834,40.37999865263,39.1470215945344,39.5775850116472,357570.740757308,0.0,1.0
2023-04-20,82.32,83.17,81.81,81.94,167391,40.2772505644554,40.6931356832574,40.0277194931741,40.0913254525203,342119.358369523,0.0,1.0
2023-04-21,82.12,83.195,81.74,82.3,185844,40.1793952423843,40.7053675985163,39.9934701304492,40.2674650322483,379834.220697802,0.0,1.0
2023-04-24,83.06,83.29,82.48,82.74,177683,40.6393152561183,40.7518488765001,40.3555348221122,40.4827467408046,363154.494286862,0.0,1.0
2023-04-25,80.95,82.2,80.16,82.06,182029,39.6069416082685,40.2185373712127,39.2204130860877,40.150038645763,372036.995326188,0.0,1.0
2023-04-26,77.46,80.36,76.835,80.15,286706,37.8993662381282,39.3182684081588,37.5935683566561,39.2155203199842,585979.370221174,0.0,1.0
2023-04-27,80.82,81.29,77.68,78.13,354405,39.5433356489223,39.7732956557893,38.0070070924064,38.2271815670663,724344.864436863,0.0,1.0
2023-04-28,75.4,76.351,73.0745,75.0,562870,36.8914564207961,37.3567584772441,35.7536436634146,36.6957457766539,1150412.64611272,0.0,1.0
2023-05-01,76.16,77.0825,75.15,75.47,299494,37.2633066446662,37.714664317719,36.7691372682072,36.925705783521,612115.91492686,0.0,1.0
2023-05-02,75.34,75.71,73.76,75.57,282391,36.8620998241748,37.0431321700063,36.0890427798133,36.9746334445565,577160.228024972,0.0,1.0
2023-05-03,73.92,76.49,73.45,75.63,333792,36.1673270374701,37.4247679260835,35.9373670306031,37.0039900411778,682215.321426361,0.0,1.0
2023-05-04,72.54,74.63,72.01,73.43,384723,35.4921253151797,36.5147134308224,35.2328087116913,35.927581498396,786309.813012636,0.0,1.0
2023-05-05,74.04,74.65,72.81,73.27,239321,36.2260402307128,36.5244989630296,35.6242299999756,35.8492972407391,489132.312754883,0.0,1.0
2023-05-08,73.41,75.28,73.035,74.51,229137,35.9177959661889,36.8327432275534,35.7343172373056,36.4560002375798,468317.910871657,0.0,1.0
2023-05-09,73.0,73.67,72.22,73.17,304186,35.7171925559432,36.0450078848813,35.335556799866,35.8003695797036,621705.582408802,0.0,1.0
2023-05-10,73.29,73.93,72.45,73.93,255483,35.8590827729462,36.1722198035737,35.4480904202477,36.1722198035737,522164.752192896,0.0,1.0
2023-05-11,74.2,74.5,72.53,73.32,278941,36.3043244883696,36.4511074714762,35.4872325490761,35.8737610712569,570109.001935309,0.0,1.0
2023-05-12,74.47,75.505,73.78,74.6,209108,36.4364291731656,36.9428304648834,36.0988283120204,36.5000351325118,427381.966712274,0.0,1.0
2023-05-15,73.22,74.55,73.21,74.55,212316,35.8248334102213,36.475571301994,35.8199406441178,36.475571301994,433938.585058837,0.0,1.0
2023-05-16,72.36,73.335,71.71,73.08,219560,35.4040555253157,35.8811002204122,35.0860257285847,35.7563346847716,448744.116013481,0.0,1.0
2023-05-17,73.92,74.02,72.265,72.63,323037,36.1673270374701,36.2162546985057,35.357574247332,35.5361602101117,660233.890529454,0.0,1.0
2023-05-18,75.15,75.32,73.59,73.61,279700,36.7691372682072,36.8523142919677,36.0058657560528,36.0156512882599,571660.271675035,0.0,1.0
2023-05-19,75.13,76.09,74.21,75.95,250841,36.7593517360001,37.2290572819413,36.3092172544732,37.1605585564916,512677.276393413,0.0,1.0
2023-05-22,75.19,76.03,74.375,75.4,243813,36.7887083326215,37.19970068532,36.3899478951818,36.8914564207961,498313.21350699,0.0,1.0
2023-05-23,74.43,75.68,74.36,74.92,170850,36.4168581087514,37.0284538716956,36.3826087460265,36.6566036478255,349188.978962029,0.0,1.0
2023-05-24,73.2,74.07,72.2853,73.9,320588,35.8150478780142,36.2407185290234,35.3675065625222,36.157541505263,655228.541922618,0.0,1.0
2023-05-25,74.67,74.89,72.575,72.94,219167,36.5342844952367,36.6419253495148,35.5092499965421,35.6878359593218,447940.889389354,0.0,1.0
2023-05-26,74.4,74.85,73.87,74.67,227760,36.4021798104407,36.6223542851006,36.1428632069523,36.5342844952367,465503.551936739,0.0,1.0
2023-05-30,75.04,75.8,73.005,74.82,297943,36.7153168410682,37.0871670649382,35.7196389389949,36.60767598679,608945.928936985,0.0,1.0
2023-05-31,73.56,75.36,73.17,74.8,286561,35.9911874577422,36.8718853563819,35.8003695797036,36.5978904545829,585683.014342044,0.0,1.0
2023-06-01,73.25,73.9,72.995,73.64,230867,35.839511708532,36.157541505263,35.7147461728914,36.0303295865706,471853.743084735,0.0,1.0
2023-06-02,75.41,76.03,73.74,73.74,259912,36.8963491868996,37.19970068532,36.0792572476061,36.0792572476061,531216.891425105,0.0,1.0
2023-06-05,73.52,75.05,73.18,74.94,192580,35.971616393328,36.7202096071717,35.8052623458071,36.6663891800326,393601.484158663,0.0,1.0
2023-06-06,75.67,76.235,72.77,73.51,339624,37.023561105592,37.3000023904428,35.6046589355614,35.9667236272244,694134.959268367,0.0,1.0
2023-06-07,77.42,77.82,74.775,75.82,353697,37.879795173714,38.0755058178561,36.585658539324,37.0969525971453,722897.830213245,0.0,1.0
2023-06-08,77.91,78.4,77.34,77.54,290449,38.1195407127881,38.3592862518623,37.8406530448855,37.9385083669566,593629.439570047,0.0,1.0
2023-06-09,77.01,78.38,76.75,77.72,222395,37.6791917634683,38.3495007196551,37.5519798447759,38.0265781568206,454538.3844089,0.0,1.0
2023-06-12,77.94,78.25,76.94,77.23,245618,38.1342190110988,38.2858947603089,37.6449424007434,37.7868326177464,502002.333243756,0.0,1.0
2023-06-13,78.24,79.09,77.51,77.99,313317,38.2810019942054,38.6968871130075,37.923830068646,38.1586828416165,640367.827459445,0.0,1.0
2023-06-14,79.25,79.97,78.07,78.55,330361,38.7751713706643,39.1274505301202,38.197824970445,38.4326777434156,675202.928176032,0.0,1.0
2023-06-15,80.98,81.16,78.56,78.85,296928,39.6216199065791,39.7096896964431,38.4375705095191,38.5794607265222,606871.437783071,0.0,1.0
2023-06-16,80.16,81.78,78.85,81.78,527580,39.2204130860877,40.0130411948635,38.5794607265222,40.0130411948635,1078285.75663323,0.0,1.0
2023-06-20,78.05,79.91,77.98,79.8,130264,38.1880394382379,39.0980939334989,38.153790075513,39.0442735063598,266237.946476499,0.0,1.0
2023-06-21,77.87,78.39,77.155,77.42,177857,38.0999696483739,38.3543934857587,37.7501368719698,37.879795173714,363510.121341819,0.0,1.0
2023-06-22,77.85,78.06,77.1101,77.6,220088,38.0901841161668,38.1929322043414,37.7281683521648,37.9678649635779,449823.260180247,0.0,1.0
2023-06-23,76.54,78.4,76.0,77.16,277589,37.4492317566012,38.3592862518623,37.1850223870093,37.7525832550216,567345.738841621,0.0,1.0
2023-06-26,77.21,78.11,76.42,76.54,150162,37.7770470855393,38.2173960348592,37.3905185633586,37.4492317566012,306906.148427839,0.0,1.0
2023-06-27,78.83,79.47,77.22,77.28,159829,38.5696751943151,38.8828122249425,37.7819398516429,37.8112964482642,326663.888314441,0.0,1.0
2023-06-28,78.96,79.23,78.16,78.72,139926,38.6332811536613,38.7653858384572,38.241859865377,38.515854767176,285985.467194855,0.0,1.0
2023-06-29,80.21,80.95,79.45,79.56,141664,39.2448769166055,39.6069416082685,38.8730266927354,38.9268471198745,289537.650077126,0.0,1.0
2023-06-30,80.32,81.0,79.78,81.0,130335,39.2986973437446,39.6314054387863,39.0344879741527,39.6314054387863,266383.05866559,0.0,1.0
2023-07-03,81.42,81.61,79.85,79.85,72860,39.8369016151355,39.929864171103,39.0687373368776,39.0687373368776,148913.719679096,0.0,1.0
2023-07-05,80.02,80.85,79.79,80.85,174641,39.151914360638,39.5580139472329,39.0393807402562,39.5580139472329,356937.152326062,0.0,1.0
2023-07-06,79.11,79.7,78.46,78.95,203441,38.7066726452146,38.9953458453243,38.3886428484836,38.6283883875577,415799.561422383,0.0,1.0
2023-07-07,79.61,80.48,78.92,78.96,323357,38.9513109503923,39.3769816014015,38.613710089247,38.6332811536613,660887.91729719,0.0,1.0
2023-07-10,80.66,81.21,79.02,79.61,165206,39.4650513912654,39.7341535269609,38.6626377502826,38.9513109503923,337653.58184607,0.0,1.0
2023-07-11,81.49,81.58,80.66,80.66,111050,39.8711509778604,39.9151858727924,39.4650513912654,39.4650513912654,226967.726741196,0.0,1.0
2023-07-12,81.54,82.74,81.49,82.67,220959,39.8956148083782,40.4827467408046,39.8711509778604,40.4484973780797,451603.43928868,0.0,1.0
2023-07-13,80.4,81.65,80.27,81.54,203336,39.337839472573,39.9494352355173,39.2742335132268,39.8956148083782,415584.95888922,0.0,1.0
2023-07-14,79.98,80.485,79.6301,80.31,136084,39.1323432962238,39.3794279844532,38.9611454102604,39.293804577641,278133.058314713,0.0,1.0
2023-07-17,79.19,80.26,79.025,79.6,255434,38.745814774043,39.2693407471233,38.6650841333344,38.9464181842887,522064.604344086,0.0,1.0
2023-07-18,81.06,82.08,79.49,79.8,302581,39.6607620354076,40.1598241779701,38.8925977571496,39.0442735063598,618425.229401872,0.0,1.0
2023-07-19,84.52,85.2,81.75,81.84,290599,41.3536591072372,41.6863672022789,39.9983628965528,40.0423977914848,593936.014617424,0.0,1.0
2023-07-20,84.21,84.88,83.26,84.88,196662,41.201983358027,41.5297986869651,40.7371705781894,41.5297986869651,401944.413114608,0.0,1.0
2023-07-21,84.59,85.169,83.74,84.35,217197,41.3879084699621,41.6711996273579,40.97202335116,41.2704820834768,443914.537100474,0.0,1.0
2023-07-24,84.4,85.6,83.905,84.07,154331,41.2949459139946,41.882077846421,41.0527539918686,41.1334846325773,315426.890911261,0.0,1.0
2023-07-25,84.67,85.67,84.24,84.24,182422,41.4270505987905,41.9163272091459,41.2166616563377,41.2166616563377,372840.221950316,0.0,1.0
2023-07-26,86.94,87.2,84.61,84.61,255313,42.5377085042972,42.6649204229896,41.3976940021692,41.3976940021692,521817.300472536,0.0,1.0
2023-07-27,86.75,87.83,86.55,87.24,224606,42.4447459483297,42.9731646875135,42.3468906262586,42.6844914874039,459057.300607232,0.0,1.0
2023-07-28,89.89,91.7,84.6901,87.22,438652,43.9810745048456,44.8666651695889,41.4368850586587,42.6747059551967,896531.717879147,0.0,1.0
2023-07-31,90.13,90.66,89.51,90.42,211540,44.0985008913309,44.3578174948193,43.7951493929106,44.240391108334,432352.570147075,0.0,1.0
2023-08-01,89.83,89.985,88.37,89.57,169177,43.9517179082243,44.0275557828294,43.2373740571054,43.8245059895319,345769.645266955,0.0,1.0
2023-08-02,89.08,90.02,88.455,89.13,221244,43.5847604504578,44.0446804641918,43.2789625689856,43.6092242809755,452185.931878696,0.0,1.0
2023-08-03,88.86,89.4,87.55,88.82,198980,43.4771195961796,43.7413289657715,42.836167236614,43.4575485317654,406682.019513401,0.0,1.0
2023-08-04,88.49,89.74,88.13,89.33,143993,43.2960872503481,43.9076830132923,43.1199476706201,43.7070796030466,294297.738646061,0.0,1.0
2023-08-07,87.54,89.48,87.14,88.71,302879,42.8312744705105,43.7804710945999,42.6355638263683,43.4037281046263,619034.291829327,0.0,1.0
2023-08-08,87.27,87.43,85.6,86.58,231773,42.6991697857145,42.7774540433714,41.882077846421,42.3615689245693,473705.45637089,0.0,1.0
2023-08-09,87.46,87.8,84.8571,86.91,180080,42.792132341682,42.9584863892029,41.518594252588,42.5230302059866,368053.563543941,0.0,1.0
2023-08-10,85.92,88.585,85.67,87.85,177103,42.0386463617347,43.3425685283318,41.9163272091459,42.9829502197206,361969.070770339,0.0,1.0
2023-08-11,84.86,85.58,84.03,85.43,236160,41.520013154758,41.8722923142139,41.1139135681631,41.7989008226606,482671.754589833,0.0,1.0
2023-08-14,84.19,84.54,83.22,84.51,121602,41.1921978258199,41.3634446394443,40.7175995137752,41.3487663411337,248534.259407321,0.0,1.0
2023-08-15,82.72,83.63,82.44,83.5,106527,40.4729612085975,40.9182029240209,40.335963757698,40.8545969646747,217723.467145965,0.0,1.0
2023-08-16,81.48,83.72,80.96,82.64,189757,39.8662582117568,40.9622378189529,39.611834374372,40.4338190797691,387831.741767035,0.0,1.0
2023-08-17,80.6,82.36,80.41,81.9,111805,39.4356947946441,40.2968216288696,39.3427322386766,40.0717543881061,228510.821146326,0.0,1.0
2023-08-18,80.85,81.21,80.0152,80.18,180414,39.5580139472329,39.7341535269609,39.1495658329083,39.2301986182948,368736.203982767,0.0,1.0
2023-08-21,80.71,81.52,80.42,80.74,113396,39.4895152217832,39.8858292761711,39.3476250047801,39.5041935200938,231762.560482167,0.0,1.0
2023-08-22,78.29,81.39,78.175,80.71,141243,38.3054658247232,39.8222233168249,38.2491990145323,39.4895152217832,288677.196110822,0.0,1.0
2023-08-23,79.575,79.77,77.775,78.14,260408,38.9341862690298,39.0295952080491,38.0534883703901,38.2320743331698,532230.632915097,0.0,1.0
2023-08-24,80.01,80.62,78.91,79.12,253439,39.1470215945344,39.4454803268512,38.6088173231435,38.7115654113181,517987.156213976,0.0,1.0
2023-08-25,80.32,80.66,78.83,79.94,128411,39.2986973437446,39.4650513912654,38.5696751943151,39.1127722318095,262450.722724572,0.0,1.0
2023-08-28,80.86,81.45,80.425,80.54,160568,39.5629067133365,39.8515799134462,39.3500713878319,39.4063381980228,328174.281381183,0.0,1.0
2023-08-29,80.7,81.06,80.27,80.98,168203,39.4846224556796,39.6607620354076,39.2742335132268,39.6216199065791,343778.951292656,0.0,1.0
2023-08-30,81.01,81.36,80.495,80.7,167432,39.6362982048898,39.8075450185142,39.3843207505568,39.4846224556796,342203.15554914,0.0,1.0
2023-08-31,78.04,80.88,77.58,80.88,306371,38.1831466721343,39.5726922455436,37.9580794313708,39.5726922455436,626171.358932256,0.0,1.0
2023-09-01,78.95,79.705,78.535,78.81,218185,38.6283883875577,38.997792228376,38.4253385942602,38.559889662108,445933.844745862,0.0,1.0
2023-09-05,77.56,79.43,76.6401,78.32,291482,37.9482938991637,38.8632411605283,37.4982083452978,38.3201441230338,595740.719729648,0.0,1.0
2023-09-06,78.39,79.21,77.54,77.93,241262,38.3543934857587,38.7556003062501,37.9385083669566,38.1293262449952,493099.393867938,0.0,1.0
2023-09-07,77.83,78.74,77.2,78.32,204063,38.0803985839597,38.5256402993831,37.7721543194358,38.3201441230338,417070.825952172,0.0,1.0
2023-09-08,77.6,78.05,77.01,77.7,182423,37.9678649635779,38.1880394382379,37.6791917634683,38.0167926246135,372842.265783965,0.0,1.0
2023-09-11,78.66,80.06,77.81,77.97,213148,38.4864981705546,39.1714854250522,38.0706130517526,38.1488973094094,435639.054654953,0.0,1.0
2023-09-12,79.19,79.6,78.445,78.6,225943,38.745814774043,38.9464181842887,38.3813036993282,38.4571415739333,461789.906196183,0.0,1.0
2023-09-13,80.66,80.99,78.475,79.42,273647,39.4650513912654,39.6265126726827,38.3959819976389,38.8583483944247,559288.946596562,0.0,1.0
2023-09-14,81.95,82.37,80.31,81.5,278414,40.0962182186239,40.3017143949731,39.293804577641,39.8760437439639,569031.901602192,0.0,1.0
2023-09-15,80.61,82.015,80.01,81.96,1067775,39.4405875607477,40.128021198297,39.1470215945344,40.1011109847274,2182354.47475084,0.0,1.0
2023-09-18,80.79,81.225,80.24,81.05,187446,39.5286573506116,39.7414926761162,39.2595552149162,39.655869269304,383108.442203785,0.0,1.0
2023-09-19,80.58,81.4,79.99,80.6,192793,39.425909262437,39.8271160829284,39.1372360623273,39.4356947946441,394036.820725938,0.0,1.0
2023-09-20,79.93,81.5,79.93,81.19,141437,39.107879465706,39.8760437439639,39.107879465706,39.7243679947538,289073.699838763,0.0,1.0
2023-09-21,80.02,81.08,79.61,79.8,177001,39.151914360638,39.6705475676147,38.9513109503923,39.0442735063598,361760.599738122,0.0,1.0
2023-09-22,79.46,80.93,79.41,80.14,121312,38.877919458839,39.5971560760614,38.8534556283212,39.2106275538806,247941.547649059,0.0,1.0
2023-09-25,81.04,81.12,79.44,79.6,154144,39.6509765032005,39.6901186320289,38.8681339266318,38.9464181842887,315044.694018865,0.0,1.0
2023-09-26,79.45,80.995,79.42,80.78,130735,38.8730266927354,39.6289590557345,38.8583483944247,39.5237645845081,267200.592125262,0.0,1.0
2023-09-27,78.64,80.44,78.26,79.45,143950,38.4767126383475,39.3574105369872,38.2907875264125,38.8730266927354,294209.853799147,0.0,1.0
2023-09-28,79.33,79.81,78.69,78.69,204305,38.8143134994928,39.0491662724633,38.5011764688653,38.5011764688653,417565.433695273,0.0,1.0
2023-09-29,78.54,80.07,78.36,79.64,236591,38.427784977312,39.1763781911557,38.339715187448,38.9659892487029,483552.646892628,0.0,1.0
2023-10-02,76.83,78.435,75.84,78.17,232397,37.5911219736043,38.3764109332247,37.1067381293525,38.2467526314805,474980.808567977,0.0,1.0
2023-10-03,77.31,77.64,76.03,76.26,206309,37.8259747465749,37.9874360279922,37.19970068532,37.3122343057017,421661.276328226,0.0,1.0
2023-10-04,79.16,80.5122,78.73,78.92,261086,38.7311364757323,39.3927363082549,38.5207475332795,38.613710089247,533616.35212924,0.0,1.0
2023-10-05,78.85,79.58,77.63,78.66,193555,38.5794607265222,38.9366326520816,37.9825432618886,38.4864981705546,395594.221966612,0.0,1.0
2023-10-06,78.55,79.64,78.31,78.32,124668,38.4326777434156,38.9659892487029,38.3152513569303,38.3201441230338,254800.653375699,0.0,1.0
2023-10-09,79.09,79.63,77.91,78.24,102308,38.6968871130075,38.9610964825994,38.1195407127881,38.2810019942054,209100.532980084,0.0,1.0
2023-10-10,79.78,80.355,79.26,79.26,87121,39.0344879741527,39.315822025107,38.7800641367679,38.7800641367679,178060.83135002,0.0,1.0
2023-10-11,79.08,80.285,77.98,79.57,224491,38.6919943469039,39.2815726623821,38.153790075513,38.931739885978,458822.259737577,0.0,1.0
2023-10-12,78.47,79.27,77.78,79.27,165053,38.3935356145871,38.7849569028714,38.0559347534419,38.7849569028714,337340.875297746,0.0,1.0
2023-10-13,77.42,78.9,77.11,78.24,123064,37.879795173714,38.6039245570399,37.7281194245038,38.2810019942054,251522.344202418,0.0,1.0
2023-10-16,79.11,79.49,77.88,77.88,217076,38.7066726452146,38.8925977571496,38.1048624144774,38.1048624144774,443667.233228923,0.0,1.0
2023-10-17,80.15,81.73,78.91,78.91,271574,39.2155203199842,39.9885773643457,38.6088173231435,38.6088173231435,555052.079441815,0.0,1.0
2023-10-18,77.14,79.63,76.97,79.63,201737,37.7427977228145,38.9610964825994,37.659620699054,38.9610964825994,412316.868884184,0.0,1.0
2023-10-19,76.32,77.7672,76.19,77.75,176870,37.341590902323,38.0496720128294,37.2779849429768,38.0412564551312,361492.85753008,0.0,1.0
2023-10-20,76.96,78.0,76.54,77.26,323943,37.6547279329505,38.1635756077201,37.4492317566012,37.8015109160571,662085.603815609,0.0,1.0
2023-10-23,76.0,77.15,75.5,76.87,152404,37.1850223870093,37.747690488918,36.9403840818316,37.6106930380185,311488.423469296,0.0,1.0
2023-10-24,75.28,76.87,74.74,76.41,144510,36.8327432275534,37.6106930380185,36.5685338579615,37.385625797255,295354.400642686,0.0,1.0
2023-10-25,73.88,75.65,73.29,74.69,182694,36.1477559730559,37.0137755733849,35.8590827729462,36.5440700274438,373396.144702892,0.0,1.0
2023-10-26,73.02,74.19,72.435,74.19,255203,35.7269780881503,36.2994317222661,35.4407512710924,36.2994317222661,521592.478771125,0.0,1.0
2023-10-27,70.08,71.09,63.45,63.45,771190,34.2885048537054,34.7826742301644,31.0446009270492,31.0446009270492,1576184.07190944,0.0,1.0
2023-10-30,70.04,71.84,68.6,70.74,325751,34.2689337892912,35.1496316879309,33.5643754703795,34.61142741654,665780.855053323,0.0,1.0
2023-10-31,68.75,70.815,68.46,70.09,396241,33.6377669619328,34.6481231623166,33.4958767449297,34.293397619809,809850.688983866,0.0,1.0
2023-11-01,68.06,69.53,67.35,69.06,482944,33.3001661007876,34.01940271801,32.9527797074352,33.7894427111429,987057.197868529,0.0,1.0
2023-11-02,68.15,69.32,66.75,68.74,849956,33.3442009957195,33.9166546298353,32.659213741222,33.6328741958292,1737168.67312058,0.0,1.0
2023-11-03,71.15,71.59,69.345,69.51,591410,34.8120308267857,35.0273125353421,33.9288865450942,34.0096171858029,1208743.65846025,0.0,1.0
2023-11-06,72.08,72.464,69.955,70.98,357384,35.2670580744162,35.4549402927927,34.227345277411,34.7288538030253,730433.444877764,0.0,1.0
2023-11-07,70.12,71.68,69.825,71.68,234205,34.3080759181197,35.0713474302741,34.1637393180648,35.0713474302741,478676.059805689,0.0,1.0
2023-11-08,71.1,71.35,69.97,70.13,397176,34.7875669962679,34.9098861488568,34.2346844265663,34.3129686842232,811761.673445849,0.0,1.0
2023-11-09,69.91,71.46,69.02,71.42,327418,34.205327829945,34.9637065759959,33.7698716467287,34.9441355115817,669187.925746502,0.0,1.0
2023-11-10,71.07,71.265,69.87,70.3,173678,34.7728886979573,34.8682976369766,34.1857567655308,34.3961457079836,354968.940521904,0.0,1.0
2023-11-13,71.33,71.735,70.57,70.8,341427,34.9001006166497,35.0982576438436,34.5282503927796,34.6407840131613,697819.991337833,0.0,1.0
2023-11-14,75.3,75.41,73.02,73.11,403956,36.8425287597605,36.8963491868996,35.7269780881503,35.7710129830823,825618.865587274,0.0,1.0
2023-11-15,76.11,76.79,75.1,75.32,285339,37.2388428141484,37.5715509091901,36.7446734376895,36.8523142919677,583185.449622749,0.0,1.0
2023-11-16,74.81,75.835,74.4,75.77,306033,36.6027832206864,37.1042917463007,36.4021798104407,37.0724887666276,625480.543158834,0.0,1.0
2023-11-17,74.9,75.67,74.68,75.67,307467,36.6468181156184,37.023561105592,36.5391772613402,37.023561105592,628411.400611755,0.0,1.0
2023-11-20,75.06,75.06,73.95,74.72,167186,36.7251023732753,36.7251023732753,36.1820053357808,36.5587483257544,341700.372471442,0.0,1.0
2023-11-21,75.69,75.76,74.1902,74.77,115844,37.0333466377991,37.067596000524,36.2995295775881,36.5832121562722,236765.865255355,0.0,1.0
2023-11-22,75.2,76.77,74.8,76.34,242395,36.793601098725,37.561765376983,36.5978904545829,37.3513764345302,495415.057392457,0.0,1.0
2023-11-24,75.39,75.8,74.87,75.07,65855,36.8865636546925,37.0871670649382,36.6321398173077,36.7299951393788,134596.664966605,0.0,1.0
2023-11-27,75.28,75.3,74.245,74.98,184756,36.8327432275534,36.8425287597605,36.3263419358356,36.6859602444468,377610.529687497,0.0,1.0
2023-11-28,74.67,75.205,73.765,75.17,363653,36.5342844952367,36.7960474817768,36.091489162865,36.7789228004143,743246.238024459,0.0,1.0
2023-11-29,74.79,76.265,74.79,75.0,229389,36.5929976884793,37.3146806887535,36.5929976884793,36.6957457766539,468832.95695125,0.0,1.0
2023-11-30,75.55,75.98,74.705,75.32,274863,36.9648479123494,37.1752368548022,36.5514091765991,36.8523142919677,561774.248313962,0.0,1.0
2023-12-01,78.33,78.65,75.7,75.71,328489,38.3250368891374,38.4816054044511,37.0382394039027,37.0431321700063,671376.871584771,0.0,1.0
2023-12-04,80.44,80.875,78.07,78.67,368896,39.3574105369872,39.5702458624918,38.197824970445,38.4913909366582,753962.0578471,0.0,1.0
2023-12-05,79.64,80.145,78.69,79.69,317922,38.9659892487029,39.2130739369324,38.5011764688653,38.9904530792207,649779.68141391,0.0,1.0
2023-12-06,80.62,80.78,79.36,79.9,266791,39.4454803268512,39.5237645845081,38.8289917978034,39.0932011673953,545276.423097798,0.0,1.0
2023-12-07,80.93,81.3,80.215,81.0,222403,39.5971560760614,39.7781884218929,39.2473232996573,39.6314054387863,454554.735078093,0.0,1.0
2023-12-08,80.62,81.745,79.91,80.79,158171,39.4454803268512,39.995916513501,39.0980939334989,39.5286573506116,323275.212124104,0.0,1.0
2023-12-11,83.64,84.17,80.43,80.43,296231,40.9230956901245,41.1824122936128,39.3525177708837,39.3525177708837,605446.885729593,0.0,1.0
2023-12-12,82.93,84.34,82.93,83.67,156100,40.5757092967721,41.2655893173732,40.5757092967721,40.9377739884351,319042.432636657,0.0,1.0
2023-12-13,83.64,83.85,80.82,82.85,212271,40.9230956901245,41.0258437782991,39.5433356489223,40.5365671679437,433846.612544624,0.0,1.0
2023-12-14,87.44,88.63,83.83,84.92,416398,42.7823468094749,43.3645859757978,41.016058246092,41.5493697513794,851048.243850344,0.0,1.0
2023-12-15,89.25,89.96,87.59,88.13,1001676,43.6679374742182,44.0153238675705,42.8557383010282,43.1199476706201,2047259.11437384,0.0,1.0
2023-12-18,87.05,89.975,86.97,89.62,236143,42.5915289314363,44.0226630167258,42.5523868026079,43.8489698200497,482637.009417797,0.0,1.0
2023-12-19,89.19,90.04,87.33,87.33,379168,43.6385808775969,44.0544659963989,42.7285263823358,42.7285263823358,774956.317091453,0.0,1.0
2023-12-20,88.68,90.75,87.9,88.07,380960,43.3890498063156,44.4018523897513,43.0074140502384,43.0905910739988,778618.866990781,0.0,1.0
2023-12-21,91.89,94.3,91.09,93.74,341466,44.9596277255564,46.1387843565129,44.5682064372721,45.8647894547139,697899.700850152,0.0,1.0
2023-12-22,93.5,94.445,92.735,93.24,229748,45.7473630682286,46.2097294650144,45.3730664613067,45.6201511495362,469566.693231304,0.0,1.0
2023-12-26,94.38,95.17,93.47,93.74,178912,46.1779264853413,46.5644550075221,45.7326847699179,45.8647894547139,365666.365841701,0.0,1.0
2023-12-27,93.57,94.95,93.37,94.67,170968,45.7816124309534,46.4568141532439,45.6837571088824,46.3198167023444,349430.151332633,0.0,1.0
2023-12-28,93.76,94.81,92.04,93.63,119359,45.874574986921,46.3883154277941,45.0330192171097,45.8109690275748,243949.940532215,0.0,1.0
2023-12-29,91.94,94.125,91.48,93.48,146513,44.9840915560742,46.0531609497007,44.7590243153107,45.7375775360215,299448.199441989,0.0,1.0
2024-01-02,91.23,93.16,90.7,91.49,164145,44.6367051627218,45.5810090207077,44.3773885592335,44.7639170814142,335485.074344293,0.0,1.0
2024-01-03,89.73,91.57,89.36,90.95,247960,43.9027902471888,44.8030592102427,43.7217579013573,44.4997077118223,506788.991650131,0.0,1.0
2024-01-04,89.27,90.74,88.04,90.74,288625,43.6777230064253,44.3969596236477,43.0759127756882,44.3969596236477,589901.486993947,0.0,1.0
2024-01-05,88.41,89.725,87.46,88.58,177840,43.2569451215197,43.900343864137,42.792132341682,43.3401221452801,363475.376169782,0.0,1.0
2024-01-08,88.8,88.8,87.63,88.45,185181,43.4477629995583,43.4477629995583,42.8753093654425,43.2765161859339,378479.158988397,0.0,1.0
2024-01-09,87.63,88.0,86.93,87.62,166163,42.8753093654425,43.056341711274,42.5328157381937,42.8704165993389,339609.530648333,0.0,1.0
2024-01-10,87.71,87.83,86.08,86.57,208414,42.9144514942709,42.9731646875135,42.1169306193916,42.3566761584657,425963.546159745,0.0,1.0
2024-01-11,87.3,87.8,86.13,87.67,230195,42.7138480840252,42.9584863892029,42.1413944499094,42.8948804298567,470480.286872487,0.0,1.0
2024-01-12,88.71,88.78,86.446,88.33,192690,43.4037281046263,43.4379774673512,42.2960058587817,43.2178029926912,393826.305860073,0.0,1.0
2024-01-16,87.5,88.71,86.66,88.55,141872,42.8117034060963,43.4037281046263,42.4007110533977,43.3254438469694,289962.767476155,0.0,1.0
2024-01-17,86.22,87.46,86.15,86.37,187160,42.1854293448414,42.792132341682,42.1511799821165,42.2588208363947,382523.905780119,0.0,1.0
2024-01-18,88.9,89.01,85.83,87.0,477728,43.4966906605938,43.5505110877329,41.9946114668028,42.5670651009186,976396.561554419,0.0,1.0
2024-01-19,91.34,92.24,89.98,90.29,352774,44.6905255898609,45.1308745391808,44.0251093997776,44.1767851489878,721011.371755055,0.0,1.0
2024-01-22,93.49,94.59,92.18,92.47,315552,45.742470302125,46.2806745735159,45.1015179425595,45.2434081595625,644935.795665358,0.0,1.0
2024-01-23,92.75,94.96,92.74,94.3,229645,45.380405610462,46.4617069193474,45.3755128443585,46.1387843565129,469356.17836544,0.0,1.0
2024-01-24,91.83,93.84,91.64,93.84,127483,44.9302711289351,45.9137171157494,44.8373085729676,45.9137171157494,260554.045098135,0.0,1.0
2024-01-25,93.05,93.345,91.46,93.06,302462,45.5271885935686,45.6715251936235,44.7492387831036,45.5320813596722,618182.013197621,0.0,1.0
2024-01-26,92.16,93.615,91.4725,93.6,266180,45.0917324103524,45.8036298784194,44.755354740733,45.7962907292641,544027.64073815,0.0,1.0
2024-01-29,45.58,47.24,44.95,46.07,421801,44.602455799997,46.2268541463769,43.9859672709492,45.0819468781452,431045.538528425,0.0,2.0
2024-01-30,45.62,45.745,44.48,45.37,508854,44.6415979288254,44.7639170814142,43.5260472572151,44.3969596236477,520006.463859364,0.0,1.0
2024-01-31,45.28,46.68,45.21,45.81,571141,44.3088898337837,45.6788643427788,44.240391108334,44.8275230407604,583658.597112534,0.0,1.0
2024-02-01,45.19,45.575,43.975,45.2,926347,44.2208200439198,44.5975630338934,43.0318778807562,44.2306055761269,946649.58470746,0.0,1.0
2024-02-02,44.34,45.66,42.5439,44.7,898231,43.3890498063156,44.6807400576538,41.631470366597,43.7413289657715,917917.371267319,0.0,1.0
2024-02-05,43.21,43.9,42.64,43.89,1029843,42.2832846669124,42.9584863892029,41.7255093311073,42.9487008569958,1052413.88838512,0.0,1.0
2024-02-06,44.41,44.75,43.085,43.16,619895,43.4575485317654,43.790256626807,42.1609655143236,42.2343570058769,633481.12997854,0.0,1.0
2024-02-07,44.01,44.79,43.851,44.65,580049,43.0661272434811,43.8293987556355,42.910537281388,43.692401304736,592761.832185971,0.0,1.0
2024-02-08,44.34,44.6,43.37,43.8,443847,43.3890498063156,43.6434736437004,42.4398531822262,42.8606310671318,453574.716843313,0.0,1.0
2024-02-09,44.99,45.91,44.0,44.46,406975,44.0251093997776,44.9253783628315,43.056341711274,43.5064761928009,415894.599687071,0.0,1.0
2024-02-12,45.88,46.42,45.14,45.14,473372,44.8960217662102,45.424440505394,44.1718923828842,44.1718923828842,483746.8110893,0.0,1.0
2024-02-13,44.81,45.54,44.255,44.43,674846,43.8489698200497,44.5633136711685,43.3058727825552,43.4771195961796,689636.481406525,0.0,1.0
2024-02-14,44.71,45.33,44.51,45.14,459967,43.7511144979786,44.3578174948193,43.5554038538364,44.1718923828842,470048.016055686,0.0,1.0
2024-02-15,45.51,45.96,44.89,44.89,490880,44.5339570745472,44.9743060238671,43.9272540777065,43.9272540777065,501638.530854203,0.0,1.0
2024-02-16,44.51,45.575,44.41,45.31,537661,43.5554038538364,44.5975630338934,43.4575485317654,44.3382464304051,549444.821825297,0.0,1.0
2024-02-20,42.97,43.92,42.91,43.92,488819,42.0484318939419,42.9780574536171,41.9897187006992,42.9780574536171,499532.360278725,0.0,1.0
2024-02-21,43.67,43.73,43.01,43.01,375594,42.7334191484394,42.792132341682,42.0875740227703,42.0875740227703,383825.827814646,0.0,1.0
2024-02-22,43.93,44.23,43.42,43.58,521320,42.9878429858242,43.2814089520374,42.4887808432617,42.6453493585754,532745.678994689,0.0,1.0
2024-02-23,44.45,44.71,43.82,44.06,414894,43.4966906605938,43.7511144979786,42.880202131546,43.1150549045166,423987.15902099,0.0,1.0
2024-02-26,43.72,44.605,43.71,44.14,344995,42.7823468094749,43.648366409804,42.7725612772678,43.1933391621735,352556.19489905,0.0,1.0
2024-02-27,44.09,44.45,43.7,43.98,377907,43.1444115011379,43.4966906605938,42.7627757450607,43.0367706468597,386189.52142992,0.0,1.0
2024-02-28,43.42,43.925,43.17,43.63,334210,42.4887808432617,42.9829502197206,42.244142538084,42.694277019611,341534.821945859,0.0,1.0
2024-02-29,42.53,44.18,42.3,43.98,2287385,41.6178684768291,43.2324812910019,41.3928012360656,43.0367706468597,2337517.2158123,0.0,1.0
2024-03-01,42.18,42.83,41.61,42.83,1210427,41.2753748495803,41.9114344430423,40.7175995137752,41.9114344430423,1236955.71623668,0.0,1.0
2024-03-04,42.36,43.55,42.3,42.77,688139,41.4515144293083,42.6159927619541,41.3928012360656,41.8527212497997,703220.821755786,0.0,1.0
2024-03-05,42.21,43.02,42.12,42.19,489829,41.3047314462017,42.0973595549774,41.2166616563377,41.2851603817874,500564.49627156,0.0,1.0
2024-03-06,42.59,43.0,42.47,42.76,426271,41.6765816700718,42.0777884905632,41.5591552835865,41.8429357175926,435613.506734338,0.0,1.0
2024-03-07,42.75,43.11,42.2,42.76,316657,41.9554693379743,42.308778553452,41.4156913698834,41.9652834828487,322653.684098999,0.125,1.0
2024-03-08,42.52,43.5,42.315,43.17,268175,41.7297440058636,42.6915302035528,41.5285540359388,42.3676634226983,273253.557424118,0.0,1.0
2024-03-11,42.2,42.43,41.98,42.24,257990,41.4156913698834,41.6414167019942,41.1997801826471,41.454947949381,262875.679238737,0.0,1.0
2024-03-12,42.35,42.44,41.83,42.11,467481,41.5629035429991,41.6512308468686,41.0525680095314,41.327364066014,476333.909865514,0.0,1.0
2024-03-13,42.28,42.59,42.02,42.2,297864,41.4942045288785,41.7984430199843,41.2390367621446,41.4156913698834,303504.792126699,0.0,1.0
2024-03-14,41.33,42.31,41.135,42.16,491136,40.5618607658124,41.5236469635016,40.370484940762,41.3764347903859,500436.87584246,0.0,1.0
2024-03-15,41.24,41.96,40.88,41.14,1294376,40.473533461943,41.1801518928983,40.1202242464653,40.3753920131992,1318888.21345912,0.0,1.0
2024-03-18,40.82,41.9,40.73,41.1,471402,40.061339377219,41.121267023652,39.9730120733496,40.3361354337016,480329.163705954,0.0,1.0
2024-03-19,40.97,41.52,40.52,40.77,357713,40.2085515503347,40.7483295184256,39.7669150309876,40.0122686528471,364487.181082702,0.0,1.0
2024-03-20,41.5,41.66,40.65,40.78,352094,40.7287012286768,40.8857275466669,39.8944989143545,40.0220827977215,358761.771409295,0.0,1.0
2024-03-21,42.11,42.25,41.4,41.48,352805,41.327364066014,41.4647620942553,40.630559779933,40.7090729389281,359486.235954194,0.0,1.0
2024-03-22,41.62,42.43,41.52,42.33,266268,40.8464709671694,41.6414167019942,40.7483295184256,41.5432752532504,271310.443658824,0.0,1.0
2024-03-25,41.25,41.915,41.1,41.59,232517,40.4833476068173,41.1359882409636,40.3361354337016,40.8170285325463,236920.284931794,0.0,1.0
2024-03-26,41.38,41.645,41.09,41.62,234602,40.6109314901843,40.8710063293554,40.3263212888273,40.8464709671694,239044.769567681,0.0,1.0
2024-03-27,42.95,42.99,41.6,41.73,337745,42.1517522354619,42.1910088149595,40.8268426774206,40.9544265607876,344141.037576989,0.0,1.0
2024-03-28,43.22,43.71,42.75,43.0,355810,42.4167341470702,42.8976272459148,41.9554693379743,42.2008229598338,362548.143067309,0.0,1.0
2024-04-01,41.81,42.97,41.59,42.97,324848,41.0329397197826,42.1713805252107,40.8170285325463,42.1713805252107,330999.80095874,0.0,1.0
2024-04-02,41.16,41.55,40.73,41.55,415778,40.3950203029479,40.7777719530487,39.9730120733496,40.7777719530487,423651.785582866,0.0,1.0
2024-04-03,41.8,41.85,41.16,41.16,248777,41.0231255749082,41.0721962992801,40.3950203029479,40.3950203029479,253488.208279295,0.0,1.0
2024-04-04,41.73,42.76,41.71,41.8,377803,40.9544265607876,41.9652834828487,40.9347982710388,41.0231255749082,384957.634960395,0.0,1.0
2024-04-05,42.4,42.48,41.4,41.42,343458,41.611974267371,41.6904874263661,40.630559779933,40.6501880696818,349962.227373069,0.0,1.0
2024-04-08,43.01,43.4,42.71,42.74,312761,42.2106371047082,42.593388754809,41.9162127584768,41.9456551931,318683.90369544,0.0,1.0
2024-04-09,42.84,43.24,42.335,42.99,306753,42.0437966418438,42.436362436819,41.5481823256876,42.1910088149595,312562.127344161,0.0,1.0
2024-04-10,41.35,42.1,40.79,42.07,365117,40.5814890555611,41.3175499211396,40.0318969425959,41.2881074865165,372031.394149424,0.0,1.0
2024-04-11,41.32,41.78,41.285,41.46,295158,40.552046620938,41.0034972851595,40.5176971138777,40.6894446491793,300747.547318683,0.0,1.0
2024-04-12,40.92,41.11,40.42,40.99,483498,40.1594808259628,40.345949578576,39.6687735822438,40.2281798400835,492654.23140653,0.0,1.0
2024-04-15,40.64,41.0,40.305,40.75,305622,39.8846847694802,40.2379939849578,39.5559109161884,39.9926403630983,311409.709059658,0.0,1.0
2024-04-16,40.78,40.87,40.08,40.59,461038,40.0220827977215,40.1104101015909,39.3350926565149,39.8356140451083,469768.895712503,0.0,1.0
2024-04-17,39.05,40.69,38.87,39.9,458922,38.3242357344538,39.9337554938521,38.1475811267149,39.158438048776,467612.824014882,0.0,1.0
2024-04-18,38.74,39.415,38.59,39.16,613465,38.019997243348,38.6824520223686,37.8727850702323,38.4321913280719,625082.478251838,0.0,1.0
2024-04-19,39.8,40.04,38.77,38.77,494534,39.0602966000322,39.2958360770174,38.0494396779711,38.0494396779711,503899.225383347,0.0,1.0
2024-04-22,39.83,40.3,39.67,40.11,356502,39.0897390346554,39.5510038437512,38.9327127166653,39.364535091138,363253.247800179,0.0,1.0
2024-04-23,40.34,40.77,39.06,39.73,467631,39.5902604232488,40.0122686528471,38.3340498793281,38.9915975859116,476486.750486801,0.0,1.0
2024-04-24,39.99,40.38,39.41,40.03,379523,39.2467653526455,39.6295170027463,38.6775449499314,39.286021932143,386710.207417819,0.0,1.0
2024-04-25,40.19,40.65,39.69,39.95,418178,39.4430482501331,39.8944989143545,38.9523410064141,39.2075087731479,426097.235523456,0.0,1.0
2024-04-26,39.93,41.135,38.855,39.54,569414,39.1878804833992,40.370484940762,38.1328599094033,38.8051288332984,580197.263529773,0.0,1.0
2024-04-29,40.5,40.77,39.96,39.96,494126,39.7472867412388,40.0122686528471,39.2173229180223,39.2173229180223,503483.498893446,0.0,1.0
2024-04-30,40.22,40.4,39.885,40.39,420037,39.4724906847562,39.649145292495,39.1437168314645,39.6393311476207,427991.440289939,0.0,1.0
2024-05-01,41.02,41.36,39.97,40.27,515166,40.2576222747066,40.5913032004355,39.2271370628967,39.5215614091281,524921.943372623,0.0,1.0
2024-05-02,42.28,42.61,41.57,41.69,513113,41.4942045288785,41.818071309733,40.7974002427975,40.9151699812901,522830.064735943,0.0,1.0
2024-05-03,42.54,42.87,41.97,42.81,429407,41.7493722956124,42.0732390764669,41.1899660377727,42.0143542072206,437538.884432994,0.0,1.0
2024-05-06,42.93,43.05,42.67,42.86,274609,42.1321239457132,42.2498936842057,41.8769561789793,42.0634249315925,279809.401139851,0.0,1.0
2024-05-07,42.85,43.4675,42.8,43.06,439666,42.0536107867181,42.6596342327111,42.0045400623462,42.2597078290801,447992.163991545,0.0,1.0
2024-05-08,43.36,43.45,42.46,42.46,276492,42.5541321753115,42.6424594791809,41.6708591366173,41.6708591366173,281728.06040574,0.0,1.0
2024-05-09,43.87,43.93,43.02,43.21,531011,43.0546535639049,43.1135384331512,42.2204512495826,42.4069200021958,541067.007667897,0.0,1.0
2024-05-10,43.79,43.91,43.61,43.86,257223,42.9761404049099,43.0939101434024,42.799485797171,43.0448394190305,262094.154195223,0.0,1.0
2024-05-13,43.67,44.345,43.5,44.19,319947,42.8583706664173,43.5208254454379,42.6915302035528,43.3687061998851,326005.988392558,0.0,1.0
2024-05-14,43.6,44.25,43.33,44.19,352600,42.7896716522966,43.4275910691313,42.5246897406884,43.3687061998851,359277.353771769,0.0,1.0
2024-05-15,43.68,44.33,43.66,44.2,331054,42.8681848112917,43.5061042281264,42.8485565215429,43.3785203447594,337323.326930116,0.0,1.0
2024-05-16,43.28,43.945,42.79,43.75,465485,42.4756190163165,43.1282596504627,41.9947259174719,42.9368838254123,474300.110664923,0.0,1.0
2024-05-17,42.92,43.2316,42.82,43.16,290068,42.1223098008388,42.4281185551245,42.024168352095,42.3578492778239,295561.155569681,0.0,1.0
2024-05-20,42.57,43.07,42.53,42.95,237303,41.7788147302355,42.2695219739545,41.739558150738,42.1517522354619,241796.919688321,0.0,1.0
2024-05-21,42.1,42.71,41.72,42.39,308600,41.3175499211396,41.9162127584768,40.9446124159132,41.6021601224967,314444.104860941,0.0,1.0
2024-05-22,42.98,43.14,41.76,41.9,375807,42.1811946700851,42.3382209880752,40.9838689954107,41.121267023652,382923.835759804,0.0,1.0
2024-05-23,42.32,42.99,41.8,42.92,344900,41.533461108376,42.1910088149595,41.0231255749082,42.1223098008388,351431.535212374,0.0,1.0
2024-05-24,43.21,43.26,42.42,42.68,282117,42.4069200021958,42.4559907265677,41.6316025571198,41.8867703238537,287459.583703999,0.0,1.0
2024-05-28,42.82,43.42,42.715,43.19,257279,42.024168352095,42.6130170445578,41.921119830914,42.3872917124471,262151.214693837,0.0,1.0
2024-05-29,42.37,42.77,42.235,42.33,272643,41.5825318327479,41.9750976277231,41.4500408769438,41.5432752532504,277806.170063518,0.0,1.0
2024-05-30,42.67,42.96,42.3,42.67,215400,41.8769561789793,42.1615663803363,41.5138328186272,41.8769561789793,219479.132168006,0.0,1.0
2024-05-31,43.15,43.4,42.705,42.87,413658,42.3480351329495,42.593388754809,41.9113056860396,42.0732390764669,421491.638135344,0.0,1.0
2024-06-03,43.14,43.561,42.72,43.55,273606,42.3382209880752,42.7513964872866,41.9260269033512,42.7406009279247,278787.406852179,0.0,1.0
2024-06-04,43.39,44.27,43.04,43.04,302813,42.5835746099347,43.4472193588801,42.2400795393314,42.2400795393314,308547.513691692,0.0,1.0
2024-06-05,43.75,43.885,43.095,43.7,171199,42.9368838254123,43.0693747812165,42.2940573361404,42.8878131010404,174441.076824654,0.0,1.0
2024-06-06,43.49,43.74,43.1,43.25,328569,42.6817160586785,42.927069680538,42.2989644085776,42.4461765816933,334791.26730413,0.0,1.0
2024-06-07,43.03,43.38,42.83,42.93,284877,42.3529422053867,42.6974351120074,42.1560891158892,42.254515660638,289431.068343604,0.125,1.0
2024-06-10,43.33,43.39,41.89,42.52,420936,42.648221839633,42.7072777664822,41.230879595251,41.8509668271681,427665.119277033,0.0,1.0
2024-06-11,42.57,43.95,41.98,42.82,301672,41.9001800995425,43.2584664170752,41.3194634855249,42.1462464614144,306494.554665177,0.0,1.0
2024-06-12,43.09,43.93,42.97,43.66,260332,42.411998132236,43.2387811081255,42.2938862785375,42.9730294373039,264493.689852207,0.0,1.0
2024-06-13,42.43,42.82,42.19,42.82,194016,41.7623829368942,42.1462464614144,41.5261592294972,42.1462464614144,197117.556544589,0.0,1.0
2024-06-14,42.06,42.195,41.43,42.03,256458,41.3982047213239,41.5310805567347,40.7781174894067,41.3686767578992,260557.759753381,0.0,1.0
2024-06-17,42.6,42.879,41.84,41.84,336960,41.9297080629671,42.2043181228161,41.1816663228766,41.1816663228766,342346.67168308,0.0,1.0
2024-06-18,43.03,43.21,42.28,42.7,291303,42.3529422053867,42.5301099859345,41.6147431197711,42.0281346077159,295959.794934996,0.0,1.0
2024-06-20,43.4,43.51,42.516,42.77,292749,42.7171204209571,42.8253896201807,41.8470297653782,42.09703318904,297428.910815972,0.0,1.0
2024-06-21,43.05,43.715,42.97,43.36,1606159,42.3726275143365,43.0271640369157,42.2938862785375,42.6777498030576,1631835.19659255,0.0,1.0
2024-06-24,43.34,44.06,43.11,43.26,380421,42.6580644941079,43.3667356162988,42.4316834411857,42.5793232583089,386502.442985366,0.0,1.0
2024-06-25,43.31,43.45,42.1,42.45,496672,42.6285365306832,42.7663336933315,41.4375753392234,41.782068245844,504611.841518812,0.0,1.0
2024-06-26,43.21,43.63,43.19,43.29,295464,42.5301099859345,42.9435014738792,42.5104246769847,42.6088512217335,300187.313040627,0.0,1.0
2024-06-27,42.76,43.44,42.465,43.44,367287,42.0871905345651,42.7564910388566,41.7968322275563,42.7564910388566,373158.481726209,0.0,1.0
2024-06-28,43.05,43.61,42.83,43.17,571301,42.3726275143365,42.9238161649295,42.1560891158892,42.490739368035,580433.867162913,0.0,1.0
2024-07-01,42.86,43.75,42.52,43.25,443516,42.1856170793139,43.0616133275777,41.8509668271681,42.569480603834,450606.085108597,0.0,1.0
2024-07-02,42.72,43.24,42.57,43.09,366796,42.0478199166656,42.5596379493591,41.9001800995425,42.411998132236,372659.632557773,0.0,1.0
2024-07-03,43.14,43.46,42.55,42.95,258033,42.4612114046104,42.7761763478064,41.8804947905927,42.2742009695877,262157.937839507,0.0,1.0
2024-07-05,42.45,42.9,42.15,42.81,348886,41.782068245844,42.2249876972134,41.4867886115977,42.1364038069395,354463.321749831,0.0,1.0
2024-07-08,42.03,42.64,41.83,42.47,329687,41.3686767578992,41.9690786808666,41.1718236684017,41.8017535547937,334957.404876483,0.0,1.0
2024-07-09,41.27,41.98,41.176,41.61,417065,40.6206350178088,41.3194634855249,40.5281140657449,40.9552852699545,423732.237136466,0.0,1.0
2024-07-10,41.9,41.98,41.38,41.47,366947,41.2407222497259,41.3194634855249,40.7289042170324,40.8174881073062,372813.046456823,0.0,1.0
2024-07-11,43.45,43.7,42.19,42.66,389509,42.7663336933315,43.0124000552034,41.5261592294972,41.9887639898164,395735.724538832,0.0,1.0
2024-07-12,44.47,44.93,43.48,43.76,494044,43.7702844497687,44.223046555613,42.7958616567561,43.0714559820526,501941.830083677,0.0,1.0
2024-07-15,44.58,45.33,44.25,44.67,453854,43.8785536489923,44.616752734608,43.5537460513215,43.9671375392662,461109.3492701,0.0,1.0
2024-07-16,46.86,46.89,44.58,44.9,589512,46.1226788692638,46.1522068326884,43.8785536489923,44.1935185921883,598935.989782871,0.0,1.0
2024-07-17,45.99,47.31,45.9,46.36,703385,45.2663679299497,46.5655983206332,45.1777840396758,45.6305461455201,714629.373402788,0.0,1.0
2024-07-18,44.93,45.98,42.0,44.97,460772,44.223046555613,45.2565252754748,41.3391487944746,44.2624171735125,468137.941016014,0.0,1.0
2024-07-19,44.7,45.05,43.95,45.03,450166,43.9966655026908,44.3411584093115,43.2584664170752,44.3214731003617,457362.39258335,0.0,1.0
2024-07-22,45.08,45.23,44.3401,44.76,343785,44.3706863727361,44.5183261898592,43.6424283681401,44.0557214295401,349280.776722957,0.0,1.0
2024-07-23,44.82,45.21,44.52,44.82,352313,44.1147773563893,44.4986408809095,43.8194977221431,44.1147773563893,357945.106068023,0.0,1.0
2024-07-24,44.39,45.48,44.36,44.85,375601,43.6915432139697,44.7643925517311,43.6620152505451,44.144305319814,381605.390048779,0.0,1.0
2024-07-25,45.81,46.35,44.76,44.77,499770,45.089200149402,45.6207034910452,44.0557214295401,44.065564084015,507759.366414568,0.0,1.0
2024-07-26,45.89,46.6,45.21,46.39,232416,45.167941385201,45.8667698529171,44.4986408809095,45.6600741089447,236131.422263458,0.0,1.0
2024-07-29,45.85,46.61,45.5,46.12,265294,45.1285707673015,45.8766125073919,44.7840778606808,45.3943224381231,269535.012813067,0.0,1.0
2024-07-30,46.29,46.69,45.83,46.15,350646,45.561647564196,45.9553537431909,45.1088854583517,45.4238504015477,356251.457261946,0.0,1.0
2024-07-31,46.77,47.55,45.6,46.44,382883,46.0340949789899,46.8018220280302,44.8825044054296,45.7092873813191,389003.800730155,0.0,1.0
2024-08-01,46.2,48.39,45.58,47.14,620579,45.4730636739221,47.6286050039197,44.8628190964798,46.3982731945603,630499.629529956,0.0,1.0
2024-08-02,42.53,46.09,38.07,39.48,877011,41.860809481643,45.3647944746985,37.4709855858488,38.8587998668061,891030.97364509,0.0,1.0
2024-08-05,42.41,42.81,39.0166,40.41,533501,41.7426976279445,42.1364038069395,38.4026912584404,39.7741667329695,542029.593095901,0.0,1.0
2024-08-06,42.89,43.86,42.27,42.41,665796,42.2151450427385,43.1698825268013,41.6049004652962,41.7426976279445,676439.472400012,0.0,1.0
2024-08-07,42.4,43.995,42.32,43.69,533117,41.7328549734696,43.3027583622122,41.6541137376706,43.0025574007285,541639.454438713,0.0,1.0
2024-08-08,43.41,43.52,42.76,43.07,529196,42.726963075432,42.8352322746556,42.0871905345651,42.3923128232862,537655.772993825,0.0,1.0
2024-08-09,42.74,43.78,42.49,43.5,519696,42.0675052256154,43.0911412910024,41.8214388637435,42.8155469657058,528003.90517275,0.0,1.0
2024-08-12,42.04,42.74,41.88,42.74,343306,41.3785194123741,42.0675052256154,41.2210369407761,42.0675052256154,348794.119387558,0.0,1.0
2024-08-13,42.64,42.75,42.01,42.43,276418,41.9690786808666,42.0773478800902,41.3489914489495,41.7623829368942,280836.842038502,0.0,1.0
2024-08-14,42.12,42.89,42.07,42.77,261533,41.4572606481731,42.2151450427385,41.4080473757987,42.09703318904,265713.889142008,0.0,1.0
2024-08-15,43.39,44.15,43.09,43.1,369949,42.7072777664822,43.4553195065727,42.411998132236,42.4218407867109,375863.036688283,0.0,1.0
2024-08-16,43.24,43.78,43.035,43.21,217553,42.5596379493591,43.0911412910024,42.3578635326242,42.5301099859345,221030.821060865,0.0,1.0
2024-08-19,43.31,43.55,43.055,43.39,360149,42.6285365306832,42.8647602380802,42.3775488415739,42.7072777664822,365906.37304128,0.0,1.0
2024-08-20,42.85,43.48,42.7,43.31,306165,42.175774424839,42.7958616567561,42.0281346077159,42.6285365306832,311059.380151502,0.0,1.0
2024-08-21,43.28,43.72,43.11,43.42,347047,42.5990085672586,43.0320853641531,42.4316834411857,42.7368057299069,352594.923336888,0.0,1.0
2024-08-22,43.03,43.61,42.82,43.17,286251,42.3529422053867,42.9238161649295,42.1462464614144,42.490739368035,290827.033226358,0.0,1.0
2024-08-23,43.69,44.06,43.14,43.36,318813,43.0025574007285,43.3667356162988,42.4612114046104,42.6777498030576,323909.572172655,0.0,1.0
2024-08-26,43.96,44.375,43.57,43.97,360101,43.2683090715501,43.6767792322574,42.88444554703,43.278151726025,365857.605709131,0.0,1.0
2024-08-27,43.57,44.11,43.04,43.86,353461,42.88444554703,43.4159488886732,42.3627848598616,43.1698825268013,359111.458095243,0.0,1.0
2024-08-28,45.38,45.79,43.53,43.53,684332,44.6659660069823,45.0695148404522,42.8450749291305,42.8450749291305,695271.790498059,0.0,1.0
2024-08-29,45.59,46.21,45.32,45.73,546147,44.8726617509547,45.482906328397,44.6069100801331,45.010458913603,554877.753144881,0.0,1.0
2024-08-30,47.13,47.25,45.72,46.04,1086054,46.3884305400854,46.5065423937839,45.0006162591281,45.3155812023241,1103415.75311045,0.0,1.0
2024-09-03,45.91,46.49,45.35,46.49,645433,45.1876266941507,45.7585006536935,44.6364380435577,45.7585006536935,655750.94772206,0.0,1.0
2024-09-04,45.93,46.18,45.2,45.81,316442,45.2073120031005,45.4533783649723,44.4887982264346,45.089200149402,321500.669161732,0.0,1.0
2024-09-05,45.22,46.06,44.275,45.99,446502,44.5084835353843,45.3352665112738,43.5783526875087,45.2663679299497,453639.819562674,0.0,1.0
2024-09-06,44.39,45.54,44.07,44.96,246790,43.8145763949057,44.9496690476234,43.4987245263233,44.3771875358179,250031.131221292,0.125,1.0
2024-09-09,43.84,44.46,43.79,44.24,434499,43.2717059957798,43.883668991158,43.2223541413138,43.6665208315077,440205.342536247,0.0,1.0
2024-09-10,44.1,44.2,43.39,43.99,430418,43.5283356390029,43.6270393479349,42.8275393055859,43.4197615591777,436070.746132365,0.0,1.0
2024-09-11,43.86,44.01,42.57,43.85,343521,43.2914467375662,43.4395023009641,42.0181688923436,43.281576366673,348032.514397948,0.0,1.0
2024-09-12,44.26,44.28,43.37,43.73,317657,43.6862615732941,43.7060023150805,42.8077985637995,43.1631319159546,321828.838487629,0.0,1.0
2024-09-13,44.78,45.47,44.7117,44.89,272224,44.1995208597404,44.880576451371,44.1321062265398,44.3080949395656,275799.159875137,0.0,1.0
2024-09-16,44.81,45.33,44.36,45.03,331423,44.22913197242,44.7423912588663,43.7849652822261,44.4462801320703,335775.629493717,0.0,1.0
2024-09-17,45.22,45.775,44.8,45.33,418732,44.6338171790411,45.1816227636136,44.2192616015268,44.7423912588663,424231.272087824,0.0,1.0
2024-09-18,45.18,46.13,44.865,45.07,472451,44.5943356954683,45.5320209303221,44.2834190123326,44.4857616156431,478655.772019251,0.0,1.0
2024-09-19,46.68,46.83,45.59,46.22,507116,46.074891329448,46.222946892846,44.9990209020894,45.6208542683609,513776.032823116,0.0,1.0
2024-09-20,45.66,46.339,45.41,46.21,1486045,45.0681134983418,45.7383116819899,44.8213542260118,45.6109838974677,1505561.45871285,0.0,1.0
2024-09-23,45.2,46.11,45.14,46.1,462536,44.6140764372547,45.5122801885357,44.5548542118955,45.5024098176425,468610.55679149,0.0,1.0
2024-09-24,46.04,46.39,45.27,45.52,432587,45.4431875922833,45.7886505735452,44.6831690335071,44.929928305837,438268.231944671,0.0,1.0
2024-09-25,45.09,46.1599,45.02,46.0,512878,44.5055023574295,45.5615333392928,44.4364097611771,45.4037061087105,519613.706059865,0.0,1.0
2024-09-26,44.89,46.23,44.75,45.8,494971,44.3080949395656,45.6307246392541,44.1699097470608,45.2062986908466,501471.530660619,0.0,1.0
2024-09-27,45.18,46.03,44.9,45.41,437380,44.5943356954683,45.4333172213901,44.3179653104588,44.8213542260118,443124.179154621,0.0,1.0
2024-09-30,45.45,46.088,45.13,45.23,430048,44.8608357095846,45.4905653725707,44.5449838410023,44.6436875499343,435695.886865167,0.0,1.0
2024-10-01,44.33,45.7,44.03,45.4,525047,43.7553541695465,45.1075949819146,43.4592430427505,44.8114838551187,531942.523418071,0.0,1.0
2024-10-02,43.86,44.55,43.79,44.21,627278,43.2914467375662,43.9725023291968,43.2223541413138,43.6369097188281,635516.138944973,0.0,1.0
2024-10-03,42.84,43.76,42.81,43.76,374600,42.28466890646,43.1927430286342,42.2550577937804,43.1927430286342,379519.679709454,0.0,1.0
2024-10-04,42.4,43.45,42.34,43.42,356149,41.8503725871593,42.8867615309451,41.7911503618001,42.8571504182655,360826.359874112,0.0,1.0
2024-10-07,42.47,42.71,41.765,42.01,426773,41.9194651834117,42.1563540848484,41.2236040354412,41.4654281223245,432377.875783883,0.0,1.0
2024-10-08,42.52,42.89,42.28,42.89,405396,41.9688170378776,42.334020760926,41.7319281364409,42.334020760926,410720.128338211,0.0,1.0
2024-10-09,42.26,42.64,42.19,42.59,567763,41.7121873946545,42.087261488596,41.6430947984021,42.03790963413,575219.519249543,0.0,1.0
2024-10-10,42.15,42.825,41.83,41.87,563987,41.6036133148293,42.2698633501202,41.287761446247,41.3272429298198,571393.928457811,0.0,1.0
2024-10-11,43.51,43.68,42.51,42.51,360914,42.9459837563042,43.1137800614886,41.9589466669844,41.9589466669844,365653.939355734,0.0,1.0
2024-10-14,44.09,44.14,42.975,43.25,383330,43.5184652681097,43.5678171225757,42.4179189135182,42.6893541130811,388364.332149026,0.0,1.0
2024-10-15,44.26,45.47,43.9,43.91,754950,43.6862615732941,44.880576451371,43.330928221139,43.3407985920322,764864.875057801,0.0,1.0
2024-10-16,45.36,45.99,45.06,45.29,414431,44.7720023715459,45.3938357378173,44.4758912447499,44.7029097752935,419873.786389932,0.0,1.0
2024-10-17,44.22,45.22,43.54,45.22,433796,43.6467800897213,44.6338171790411,42.9755948689838,44.6338171790411,439493.10992857,0.0,1.0
2024-10-18,44.27,44.54,43.86,44.43,301201,43.6961319441873,43.9626319583036,43.2914467375662,43.8540578784785,305156.719295695,0.0,1.0
2024-10-21,43.3,44.01,43.13,44.01,389805,42.7387059675471,43.4395023009641,42.5709096623627,43.4395023009641,394924.369324996,0.0,1.0
2024-10-22,43.1,43.6,43.0,43.25,278185,42.5412985496831,43.034817094343,42.4425948407511,42.6893541130811,281838.446609649,0.0,1.0
2024-10-23,42.62,43.15,42.555,43.02,246568,42.0675207468096,42.5906504041491,42.0033633360038,42.4623355825375,249806.215660974,0.0,1.0
2024-10-24,43.04,43.49,42.74,43.01,317844,42.4820763243239,42.9262430145179,42.185965197528,42.4524652116443,322018.294387538,0.0,1.0
2024-10-25,43.35,43.67,43.085,43.5,207019,42.7880578220131,43.1039096905954,42.5264929933433,42.936113385411,209737.812530089,0.0,1.0
2024-10-28,43.69,43.89,43.45,43.62,154780,43.1236504323818,43.3210578502458,42.8867615309451,43.0545578361294,156812.749667457,0.0,1.0
2024-10-29,43.49,43.75,43.21,43.34,190853,42.9262430145179,43.182872657741,42.6498726295083,42.7781874511199,193359.501952985,0.0,1.0
2024-10-30,43.75,44.55,43.25,43.25,439318,43.182872657741,43.9725023291968,42.6893541130811,42.6893541130811,445087.631208216,0.0,1.0
2024-10-31,43.39,43.93,38.1572,39.38,697847,42.8275393055859,43.3605393338186,37.6625716245932,38.8695205774135,707011.932531242,0.0,1.0
2024-11-01,43.25,43.75,42.55,43.44,491369,42.6893541130811,43.182872657741,41.9984281505572,42.8768911600519,497822.225037786,0.0,1.0
2024-11-04,44.05,44.57,43.195,43.21,493610,43.4789837845369,43.9922430709832,42.6350670731685,42.6498726295083,500092.656437223,0.0,1.0
2024-11-05,45.33,45.39,43.81,43.81,411651,44.7423912588663,44.8016134842255,43.2420948831002,43.2420948831002,417057.276220172,0.0,1.0
2024-11-06,49.2,49.26,47.32,47.32,643282,48.5622247945339,48.6214470198931,46.7065950666127,46.7065950666127,651730.321951033,0.0,1.0
2024-11-07,47.53,49.1,47.42,49.1,459464,46.9138728553698,48.4635210856019,46.8052987755446,48.4635210856019,465498.211740589,0.0,1.0
2024-11-08,48.37,48.86,47.234,47.57,542839,47.7429840103984,48.2266321841651,46.6217098769312,46.9533543389426,549968.188504539,0.0,1.0
2024-11-11,49.96,50.2,48.93,48.93,545615,49.3123729824169,49.5492618838537,48.2957247804175,48.2957247804175,552780.646141681,0.0,1.0
2024-11-12,49.3,50.03,48.905,49.8,783022,48.6609285034658,49.3814655786693,48.2710488531845,49.1544470481257,793305.548973455,0.0,1.0
2024-11-13,50.15,50.18,48.79,49.31,510080,49.4999100293877,49.5295211420673,48.1575395879128,48.6707988743591,516778.959493321,0.0,1.0
2024-11-14,49.88,50.62,49.43,50.58,631798,49.2334100152713,49.963817461368,48.7892433250774,49.9243359777952,640095.500803721,0.0,1.0
2024-11-15,49.66,50.83,49.23,50.1,1268105,49.016261855621,50.1710952501251,48.5918359072135,49.4505581749217,1284759.21900149,0.0,1.0
2024-11-18,50.03,50.49,49.24,49.64,893867,49.3814655786693,49.8355026397564,48.6017062781067,48.9965211138346,905606.293493995,0.0,1.0
2024-11-19,50.0,50.16,49.44,49.46,987594,49.3518544659897,49.5097804002809,48.7991136959706,48.818854437757,1000564.22467426,0.0,1.0
2024-11-20,50.25,50.44,49.13,49.7,1193856,49.5986137383197,49.7861507852904,48.4931321982815,49.0557433391938,1209535.09540633,0.0,1.0
2024-11-21,49.95,50.85,49.47,50.38,819627,49.3025026115237,50.1908359919115,48.8287248086502,49.7269285599312,830391.288097226,0.0,1.0
2024-11-22,51.01,51.11,49.615,50.01,749440,50.3487619262027,50.4474656351347,48.9718451866016,49.3617248368829,759282.51137601,0.0,1.0
2024-11-25,53.2,53.21,51.26,51.42,981522,52.510373151813,52.5202435227062,50.5955211985326,50.7534471328238,994412.480159592,0.0,1.0
2024-11-26,52.44,52.93,51.67,52.93,658838,51.76022496393,52.2438731376967,51.0002064051538,52.2438731376967,667490.621303837,0.0,1.0
2024-11-27,51.69,52.99,51.49,52.56,275093,51.0199471469402,52.3030953630559,50.8225397290762,51.8786694146484,278705.838895656,0.0,1.0
2024-11-29,51.64,52.09,50.85,51.86,394669,50.9705952924742,51.4147619826681,50.1908359919115,51.1877434521245,399852.248988923,0.0,1.0
2024-12-02,51.95,52.19,50.61,51.62,538410,51.2765767901633,51.5134656916001,49.9539470904748,50.9508545506878,545481.02176286,0.0,1.0
2024-12-03,51.47,52.24,51.075,52.24,471233,50.8027989872898,51.562817546066,50.4129193370085,51.562817546066,477421.77583696,0.0,1.0
2024-12-04,51.16,51.29,49.22,51.15,552762,50.4968174896007,50.6251323112122,48.5819655363203,50.4869471187075,560021.508797536,0.0,1.0
2024-12-05,50.59,51.375,50.37,51.0,454828,49.9342063486884,50.7090304638044,49.717058189038,50.3388915553095,460801.326435909,0.0,1.0
2024-12-06,49.79,51.03,49.524,51.03,412142,49.2679563133975,50.4949550245567,49.0047452995521,50.4949550245567,416509.060158029,0.125,1.0
2024-12-09,50.25,50.61,49.78,50.18,353770,49.723133254634,50.079358686906,49.2580611625011,49.6538671983589,357518.549946634,0.0,1.0
2024-12-10,50.47,50.94,49.55,50.33,378584,49.9408265743558,50.4058986664886,49.0304726918828,49.8022944618055,382595.479302927,0.0,1.0
2024-12-11,50.03,50.865,50.005,50.56,432247,49.5054399349122,50.3316850347653,49.4807020576711,50.0298829324238,436827.092910034,0.0,1.0
2024-12-12,49.93,50.45,49.25,50.06,325999,49.4064884259477,49.9210362725629,48.7336181649895,49.5351253876015,329453.288193043,0.0,1.0
2024-12-13,49.12,49.73,48.98,49.63,334180,48.6049812033357,49.2085854080189,48.4664490907855,49.1096338990544,337720.974139035,0.0,1.0
2024-12-16,49.36,49.6,48.68,48.89,471399,48.8424648248504,49.0799484463651,48.1695945638922,48.3773927327175,476393.947836994,0.0,1.0
2024-12-17,48.06,49.53,47.93,48.99,529044,47.5560952083126,49.01068239009,47.4274582466588,48.476344241682,534649.754750169,0.0,1.0
2024-12-18,46.08,48.44,45.99,48.34,407995,45.5968553308166,47.9321109423775,45.5077989727486,47.8331594334131,412318.118510549,0.0,1.0
2024-12-19,45.07,46.95,44.86,46.46,546128,44.5974450902757,46.4577334588073,44.3896469214503,45.9728710648815,551914.776960328,0.0,1.0
2024-12-20,43.07,45.115,42.66,44.78,3691990,42.6184149109868,44.6419732693097,42.2127137242325,44.3104857142788,3731110.35762635,0.0,1.0
2024-12-23,43.56,43.66,42.69,43.31,667464,43.1032773049126,43.202228813877,42.2423991769219,42.8558985325014,674536.454254402,0.0,1.0
2024-12-24,43.96,44.04,43.145,43.65,169536,43.4990833407703,43.5782445479419,42.6926285427101,43.1923336629806,171332.404906444,0.0,1.0
2024-12-26,44.35,44.46,43.21,43.89,315845,43.8849942257317,43.9938408855926,42.756947023537,43.4298172844952,319191.696322171,0.0,1.0
2024-12-27,44.21,44.62,43.71,44.03,297450,43.7464621131815,44.1521632999357,43.2517045683592,43.5683493970455,300601.782744795,0.0,1.0
2024-12-30,44.2,44.33,43.26,43.93,381900,43.736566962285,43.8652039239388,42.8064227780192,43.469397888081,385946.615667297,0.0,1.0
2024-12-31,44.56,45.21,44.37,44.5,416356,44.092792394557,44.7359772028259,43.9047845275246,44.0334214891783,420767.711738081,0.0,1.0
2025-01-02,44.17,45.47,43.84,44.96,313334,43.7068815095957,44.9932511261335,43.380341530013,44.4885984304148,316654.089744689,0.0,1.0
2025-01-03,44.92,45.195,43.845,44.95,347880,44.449017826829,44.7211344764812,43.3852891054612,44.4787032795184,351566.139456243,0.0,1.0
2025-01-06,44.31,45.55,44.09,44.91,373974,43.8454136221459,45.072412333305,43.6277203024241,44.4391226759326,377936.631703487,0.0,1.0
2025-01-07,44.12,44.63,43.88,44.5,356098,43.6574057551135,44.1620584508321,43.4199221335988,44.0334214891783,359871.217454551,0.0,1.0
2025-01-08,44.17,44.39,43.445,43.88,302069,43.7068815095957,43.9245748293175,42.9894830696034,43.4199221335988,305269.725708313,0.0,1.0
2025-01-10,43.09,43.94,42.85,43.28,330479,42.6382052127797,43.4792930389774,42.400721591265,42.8262130798121,333980.758311371,0.0,1.0
2025-01-13,43.7,43.85,42.04,42.61,302634,43.2418094174628,43.3902366809094,41.599214368653,42.1632379697503,305840.712453146,0.0,1.0
2025-01-14,44.92,44.97,44.01,44.12,417936,44.449017826829,44.4984935813112,43.5485590952526,43.6574057551135,422364.453431598,0.0,1.0
2025-01-15,45.89,46.26,45.3,46.02,478254,45.4088474637841,45.7749680469526,44.8250335608939,45.5374844254379,483321.583475641,0.0,1.0
2025-01-16,46.48,46.63,45.05,45.86,943197,45.9926613666744,46.141088630121,44.5776547884828,45.3791620110948,953191.123481401,0.0,1.0
2025-01-17,44.83,46.48,44.68,46.48,673967,44.359961468761,45.9926613666744,44.2115342053143,45.9926613666744,681108.360098039,0.0,1.0
2025-01-21,45.58,45.63,44.85,45.0,384190,45.1020977859944,45.1515735404766,44.3797517705539,44.5281790340006,388260.880526888,0.0,1.0
2025-01-22,45.0,45.505,44.6,45.33,307063,44.5281790340006,45.027884154271,44.1323729981428,44.8547190135832,310316.642175038,0.0,1.0
2025-01-23,45.46,45.865,45.01,45.41,447373,44.983355975237,45.384109586543,44.538074184897,44.9338802207548,452113.368135443,0.0,1.0
2025-01-24,45.22,45.445,44.78,45.2,371844,44.7458723537224,44.9685132488924,44.3104857142788,44.7260820519295,375784.062205264,0.0,1.0
2025-01-27,45.89,46.28,45.165,45.22,405181,45.4088474637841,45.7947583487455,44.6914490237919,44.7458723537224,409474.301342475,0.0,1.0
2025-01-28,45.4,46.145,45.31,45.82,347046,44.9239850698584,45.6611738116435,44.8349287117904,45.339581407509,350723.302385107,0.0,1.0
2025-01-29,45.01,45.65,44.89,45.17,235136,44.538074184897,45.1713638422695,44.4193323741397,44.6963965992401,237627.503067676,0.0,1.0
2025-01-30,44.92,45.315,44.45,44.86,298359,44.449017826829,44.8398762872386,43.9839457346961,44.3896469214503,301520.414516572,0.0,1.0
2025-01-31,44.61,45.93,44.33,44.97,287546,44.1422681490392,45.4484280673699,43.8652039239388,44.4984935813112,290592.839876063,0.0,1.0
2025-02-03,43.27,44.755,43.08,43.71,355667,42.8163179289157,44.2857478370377,42.6283100618832,43.2517045683592,359435.650574863,0.0,1.0
2025-02-04,43.82,44.04,42.95,43.27,329057,43.3605512282201,43.5782445479419,42.4996731002294,42.8163179289157,332543.690787205,0.0,1.0
2025-02-05,43.79,44.415,43.59,43.97,461543,43.3308657755308,43.9493127065586,43.1329627576019,43.5089784916668,466433.513576672,0.0,1.0
2025-02-06,43.28,44.39,43.2,43.73,846097,42.8262130798121,43.9245748293175,42.7470518726406,43.2714948701521,855062.251050675,0.0,1.0
2025-02-07,41.45,43.49,41.145,42.0,1313503,41.0154004657628,43.0340112486374,40.7135983634212,41.5596337650672,1327420.88902551,0.0,1.0
2025-02-10,41.75,41.94,40.69,41.53,826434,41.3122549926561,41.5002628596885,40.263368997633,41.0945616729343,835190.90173445,0.0,1.0
2025-02-11,42.67,42.75,41.5,41.72,616281,42.222608875129,42.3017700823005,41.064876220245,41.2825695399668,622811.118748513,0.0,1.0
2025-02-12,42.1,42.61,41.995,42.41,530577,41.6585852740317,42.1632379697503,41.554686189619,41.9653349518214,536198.998431283,0.0,1.0
2025-02-13,42.56,42.6,41.615,42.1,573455,42.1137622152681,42.1533428188539,41.1786704555541,41.6585852740317,579531.334086121,0.0,1.0
2025-02-14,42.96,43.14,42.305,42.79,419303,42.5095682511259,42.6876809672619,41.8614358674088,42.3413506858863,423745.938175293,0.0,1.0
2025-02-18,43.15,43.475,41.61,42.11,585605,42.6975761181583,43.0191685222928,41.1737228801059,41.6684804249281,591810.075590069,0.0,1.0
2025-02-19,43.0,43.08,42.45,42.64,660646,42.5491488547117,42.6283100618832,42.0049155554072,42.1929234224397,667646.210668072,0.0,1.0
2025-02-20,42.98,43.05,42.0,42.6,646694,42.5293585529188,42.5986246091939,41.5596337650672,42.1533428188539,653546.375156707,0.0,1.0
2025-02-21,43.13,43.37,41.79,42.59,1015283,42.6777858163654,42.9152694378801,41.3518355962419,42.1434476679574,1026040.94735413,0.0,1.0
2025-02-24,42.23,43.59,42.21,43.28,1189666,41.7872222356854,43.1329627576019,41.7674319338925,42.8262130798121,1202271.71111404,0.0,1.0
2025-02-25,42.18,42.59,40.21,41.72,612149,41.7377464812032,42.1434476679574,39.7884017546036,41.2825695399668,618635.336041163,0.0,1.0
2025-02-26,40.77,42.22,40.54,41.91,645814,40.3425302048045,41.777327084789,40.1149417341863,41.4705774069992,652657.05066918,0.0,1.0
2025-02-27,40.29,41.23,40.23,40.72,763375,39.8675629617752,40.797707146041,39.8081920563965,40.2930544503223,771463.728030957,0.0,1.0
2025-02-28,41.1,41.41,40.32,40.72,599768,40.6690701843872,40.975819862177,39.8972484144645,40.2930544503223,606123.146859239,0.0,1.0
2025-03-03,39.86,41.7,39.8,41.26,479149,39.4420714732281,41.2627792381739,39.3827005678494,40.8273925987303,484226.066903298,0.0,1.0
2025-03-04,38.97,40.4,38.8,39.52,476076,38.5614030434445,39.9764096216361,38.3931854782049,39.105636342749,481120.505369007,0.0,1.0
2025-03-05,39.19,39.78,38.74,38.92,656591,38.7790963631663,39.3629102660565,38.3338145728263,38.5119272889623,663548.24385338,0.0,1.0
2025-03-06,39.51,39.7,38.735,38.77,494595,39.0957411918525,39.283749058885,38.3288669973781,38.3635000255156,499835.732851445,0.0,1.0
2025-03-07,39.36,39.67,38.93,39.14,542674,38.9473139284058,39.2540636061956,38.5218224398587,38.7296206086841,548424.178346779,0.0,1.0
2025-03-10,38.48,39.5,38.3,39.17,730384,38.0765406495187,39.0858460409561,37.8984279333827,38.7593060613734,738123.155112707,0.0,1.0
2025-03-11,38.0,39.98,37.8,38.48,785179,37.6015734064894,39.5608132839854,37.4036703885605,38.0765406495187,793498.763401498,0.0,1.0
2025-03-12,37.09,38.14,36.86,38.14,691833,36.7011146749129,37.7401055190396,36.4735262042947,37.7401055190396,699163.668386889,0.0,1.0
2025-03-13,36.53,38.295,36.34,37.23,592575,36.146986224712,37.8934803579345,35.9589783576796,36.8396467874631,598853.9297697,0.0,1.0
2025-03-14,37.08,37.84,36.5,36.77,746609,36.6912195240165,37.4432509921463,36.1173007720227,36.3844698462267,754520.075351517,0.0,1.0
2025-03-17,38.15,38.355,37.29,37.29,813185,37.750000669936,37.9528512633131,36.8990176928418,36.8990176928418,821801.515217101,0.0,1.0
2025-03-18,37.34,38.01,36.88,38.01,880719,37.0721828335296,37.737377330007,36.6154821344556,37.737377330007,887081.497403938,0.125,1.0
2025-03-19,36.77,37.74,36.63,37.19,680906,36.5062710977205,37.4693138762026,36.3672752327849,36.9232586925272,685825.0066949,0.0,1.0
2025-03-20,36.82,37.15,36.315,36.39,735764,36.5559124780546,36.8835455882599,36.0545345366799,36.1289966071811,741079.31230723,0.0,1.0
2025-03-21,37.47,37.7,36.04,36.4,3280535,37.2012504223983,37.4296007719353,35.7815069448422,36.1389248832479,3304234.26778125,0.0,1.0
2025-03-24,38.15,38.31,37.825,37.97,575333,37.8763731949425,38.0352256120117,37.5537042227707,37.6976642257396,579489.325364731,0.0,1.0
2025-03-25,37.72,38.44,37.58,38.09,714643,37.449457324069,38.1642932008805,37.3104614591334,37.8168035385416,719805.729806263,0.0,1.0
2025-03-26,38.01,38.5399,37.71,37.84,1852680,37.737377330007,38.2634766787881,37.4395290480022,37.5685966368709,1866064.14601062,0.0,1.0
2025-03-27,38.03,38.495,37.79,38.18,502094,37.7572338821406,38.218898719248,37.5189552565368,37.906158023143,505721.231581847,0.0,1.0
2025-03-28,37.13,38.055,37.13,37.93,369040,36.8636890361262,37.7820545723077,36.8636890361262,37.6579511214723,371706.021786688,0.0,1.0
2025-03-31,37.17,37.465,36.5,36.85,501183,36.9034021403935,37.1962862843649,36.2382076439162,36.5856973062551,504803.650328196,0.0,1.0
2025-04-01,37.22,37.34,36.65,37.01,426438,36.9530435207277,37.0721828335296,36.3871317849186,36.7445497233243,429518.676887793,0.0,1.0
2025-04-02,38.01,38.055,36.95,37.22,292976,37.737377330007,37.7820545723077,36.6849800669234,36.9530435207277,295092.519615696,0.0,1.0
2025-04-03,33.93,37.2,33.72,37.2,550317,33.6866406947418,36.933186968594,33.4781468973384,36.933186968594,554292.604572904,0.0,1.0
2025-04-04,33.38,33.57,31.63,32.75,661737,33.1405855110664,33.3292227563361,31.4031371993717,32.5151041188563,666517.5258483,0.0,1.0
2025-04-07,32.55,34.34,31.59,32.49,719619,32.3165385975198,34.0937000134817,31.3634240951044,32.2569689411188,724817.677466166,0.0,1.0
2025-04-08,31.9,33.91,31.5,33.53,776147,31.6712006531761,33.6667841426081,31.274069610503,33.2895096520687,781754.047506155,0.0,1.0
2025-04-09,35.31,35.66,31.41,31.65,875889,35.0567427919638,35.4042324543028,31.1847151259016,31.4229937515054,882216.604478431,0.0,1.0
2025-04-10,33.68,34.44,32.71,34.18,746124,33.4384337930711,34.1929827741499,32.475391014589,33.9348475964125,751514.155103974,0.0,1.0
2025-04-11,33.24,33.68,32.0,33.68,499531,33.0015896461308,33.4384337930711,31.7704834138443,33.4384337930711,503139.715936282,0.0,1.0
2025-04-14,33.44,34.02,32.8,33.76,578078,33.2001551674673,33.7759951793432,32.5647454991904,33.5178600016057,582254.155816184,0.0,1.0
2025-04-15,32.7,33.725,32.63,33.23,421262,32.4654627385222,33.4831110353719,32.3959648060544,32.991661370064,424305.284386254,0.0,1.0
2025-04-16,31.63,32.55,31.295,32.33,520733,31.4031371993717,32.3165385975198,31.0705399511331,32.0981165240496,524494.883598112,0.0,1.0
2025-04-17,32.3,32.605,31.5,31.63,447112,32.0683316958491,32.3711441158873,31.274069610503,31.4031371993717,450342.030167704,0.0,1.0
2025-04-21,31.64,31.99,30.97,31.95,521178,31.4130654754386,31.7605551377775,30.7478709789612,31.7208420335102,524943.098370751,0.0,1.0
2025-04-22,32.22,32.3524,31.65,32.09,426382,31.9889054873145,32.1203558624393,31.4229937515054,31.8598378984458,429462.272332135,0.0,1.0
2025-04-23,32.74,34.21,32.63,33.05,762009,32.5051758427895,33.9646324246129,32.3959648060544,32.8129524008611,767513.911650909,0.0,1.0
2025-04-24,33.46,33.52,32.56,32.67,407781,33.220011719601,33.2795813760019,32.3264668735866,32.4356779103217,410726.894835782,0.0,1.0
2025-04-25,32.15,32.96,31.79,32.83,521715,31.9194075548467,32.7235979162596,31.561989616441,32.5945303273909,525483.977770544,0.0,1.0
2025-04-28,32.29,32.61,31.87,32.36,338029,32.0584034197823,32.3761082539207,31.6414158249756,32.1279013522501,340470.991866822,0.0,1.0
2025-04-29,31.94,32.215,31.785,32.09,356110,31.7109137574434,31.9839413492811,31.5570254784075,31.8598378984458,358682.612774921,0.0,1.0
2025-04-30,31.59,31.9,30.84,31.34,376792,31.3634240951044,31.6712006531761,30.6188033900925,31.1152171934338,379514.023848498,0.0,1.0
2025-05-01,31.99,32.275,31.395,31.89,490021,31.7605551377775,32.043511005682,31.1698227118013,31.6612723771092,493561.013716492,0.0,1.0
2025-05-02,32.88,33.3,32.33,32.38,567775,32.644171707725,33.0611593025317,32.0981165240496,32.1477579043837,571876.724799308,0.0,1.0
2025-05-05,32.4,33.26,32.0,32.52,1057285,32.1676144565174,33.0214461982644,31.7704834138443,32.2867537693193,1064923.04694542,0.0,1.0
2025-05-06,31.29,32.28,30.75,31.94,1491451,31.0655758130996,32.0484751437155,30.529448905491,31.7109137574434,1502225.55251403,0.0,1.0
2025-05-07,31.65,32.18,31.59,31.82,964659,31.4229937515054,31.9491923830472,31.3634240951044,31.5917744446414,971627.897438554,0.0,1.0
2025-05-08,33.13,33.46,31.755,32.11,884399,32.8923786093957,33.220011719601,31.5272406502071,31.8796944505794,890788.08249004,0.0,1.0
2025-05-09,33.23,34.29,31.52,32.255,920343,32.991661370064,34.0440586331476,31.2939261626366,32.0236544535484,926991.749428855,0.0,1.0
2025-05-12,35.84,36.97,34.985,35.35,864301,35.5829414235056,36.704836619057,34.734073819792,35.0964558962311,870544.890354043,0.0,1.0
2025-05-13,35.53,36.32,35.4899,36.16,470053,35.275164865434,36.0594986747133,35.235352478406,35.9006462576441,473448.760727557,0.0,1.0
2025-05-14,35.47,35.635,34.95,35.28,455288,35.2155952090331,35.3794117641357,34.6993248535581,35.0269579637634,458577.095293781,0.0,1.0
2025-05-15,35.74,35.93,35.07,35.07,466711,35.4836586628374,35.6722959081071,34.81846416636,34.81846416636,470082.61742382,0.0,1.0
2025-05-16,35.96,36.14,35.46,35.81,481190,35.7020807363076,35.8807897055104,35.2056669329662,35.5531565953052,484666.216734055,0.0,1.0
2025-05-19,35.72,35.76,35.14,35.3,520335,35.4638021107037,35.503515214971,34.8879620988278,35.046814515897,524094.008363256,0.0,1.0
2025-05-20,35.5,35.785,35.105,35.48,680694,35.2453800372335,35.5283359051381,34.8532131325939,35.2255234850999,685611.475162767,0.0,1.0
2025-05-21,33.92,35.535,33.9,34.99,461784,33.676712418675,35.2801290034674,33.6568558665413,34.7390379578254,465120.023750118,0.0,1.0
2025-05-22,34.05,34.21,33.8,34.21,487434,33.8057800075437,33.9646324246129,33.5575731058731,33.9646324246129,490955.324689931,0.0,1.0
2025-05-23,33.32,33.625,33.22,33.25,412260,33.0810158546654,33.3838282747036,32.9817330939971,33.0115179221976,415238.25206422,0.0,1.0
2025-05-27,34.23,34.4,33.585,33.81,481246,33.9844889767466,34.1532696698826,33.3441151704363,33.5675013819399,484722.621289714,0.0,1.0
2025-05-28,33.71,34.27,33.66,34.13,305411,33.4682186212716,34.0242020810139,33.4185772409375,33.8852062160783,307617.352644412,0.0,1.0
2025-05-29,34.05,34.21,33.537,34.05,438884,33.8057800075437,33.9646324246129,33.2964594453155,33.8057800075437,442054.5893828,0.0,1.0
2025-05-30,33.71,34.24,33.6,33.93,523345,33.4682186212716,33.9944172528134,33.3590075845365,33.6866406947418,527125.753229877,0.0,1.0
2025-06-02,33.11,33.99,32.94,33.8,444419,32.872522057262,33.7462103511428,32.703741364126,33.5575731058731,447629.575375076,0.0,1.0
2025-06-03,34.1,34.16,32.87,33.4,422179,33.8554213878778,33.9149910442788,32.6342434316582,33.1604420632,425228.908985156,0.0,1.0
2025-06-04,33.79,34.165,33.71,34.08,339958,33.5476448298062,33.9199551823122,33.4682186212716,33.8355648357442,342413.927364402,0.0,1.0
2025-06-05,33.38,33.795,33.26,33.68,294152,33.1405855110664,33.5526089678396,33.0214461982644,33.4384337930711,296277.015284515,0.0,1.0
2025-06-06,33.69,34.295,33.525,33.89,339728,33.448362069138,34.049022771181,33.2845455140353,33.6469275904745,342182.265796519,0.0,1.0
2025-06-09,33.83,34.27,33.55,33.83,390974,33.5873579340735,34.0242020810139,33.3093662042024,33.5873579340735,393798.477568904,0.0,1.0
2025-06-10,34.31,34.77,33.8793,34.11,492861,34.0639151852812,34.5206158843552,33.636304335083,33.8653496639447,496421.530467723,0.0,1.0
2025-06-11,33.48,34.42,33.4,34.36,536502,33.2398682717346,34.1731262220163,33.1604420632,34.1135565656153,540377.802136899,0.0,1.0
2025-06-12,33.56,33.57,32.83,33.11,420248,33.3192944802692,33.3292227563361,32.5945303273909,32.872522057262,423283.959039161,0.0,1.0
2025-06-13,32.9,33.355,32.69,32.91,439528,32.6640282598587,33.1157648208993,32.4555344624553,32.6739565359255,442703.241772867,0.0,1.0
2025-06-16,33.4,33.6,32.94,33.27,613515,33.1604420632,33.3590075845365,32.703741364126,33.0313744743313,617947.160081453,0.0,1.0
2025-06-17,32.78,33.26,32.66,33.03,395586,32.5448889470568,33.0214461982644,32.4257496342548,32.7930958487274,398443.795617029,0.0,1.0
2025-06-18,32.78,33.25,32.69,33.08,448644,32.5448889470568,33.0115179221976,32.4555344624553,32.8427372290616,451885.097654635,0.0,1.0
2025-06-20,32.94,33.175,32.7,32.99,1153635,32.703741364126,32.9370558516964,32.4654627385222,32.7533827444601,1161969.09940355,0.0,1.0
2025-06-23,33.44,33.46,32.49,32.85,344367,33.3242586183026,33.3441893949882,32.3775467257372,32.7363007060778,345563.050986385,0.125,1.0
2025-06-24,33.73,34.12,33.38,33.86,466493,33.6132548802437,34.0019050256126,33.2644662882459,33.7428049287,468113.217421505,0.0,1.0
2025-06-25,33.18,33.695,33.03,33.62,659080,33.06515852139,33.5783760210439,32.9156776962481,33.5036356084729,661369.108085579,0.0,1.0
2025-06-26,33.67,33.73,33.17,33.36,580447,33.5534625501869,33.6132548802437,33.0551931330472,33.2445355115603,582463.000972492,0.0,1.0
2025-06-27,34.07,34.22,33.64,33.83,640593,33.9520780838987,34.1015589090406,33.5235663851585,33.7129087636716,642817.899277576,0.0,1.0
2025-06-30,33.43,34.33,33.38,34.22,675454,33.3142932299598,34.2111781808113,33.2644662882459,34.1015589090406,677799.978049459,0.0,1.0
2025-07-01,35.06,36.22,33.6,33.64,985059,34.9386515298352,36.0946365775993,33.4837048317873,33.5235663851585,988480.294109476,0.0,1.0
2025-07-02,36.07,36.09,34.74,35.1,601615,35.9451557524574,35.965086529143,34.6197591028658,34.9785130832064,603704.521394832,0.0,1.0
2025-07-03,35.76,36.55,35.45,36.55,324754,35.6362287138308,36.4234943929115,35.3273016752042,36.4234943929115,325881.931369825,0.0,1.0
2025-07-07,34.8,35.855,34.7,35.53,402001,34.6795514329226,35.7308999030874,34.5798975494947,35.4070247819466,403397.224645735,0.0,1.0
2025-07-08,35.35,35.73,34.72,34.72,365196,35.2276477917763,35.6063325488024,34.5998283261803,34.5998283261803,366464.393998333,0.0,1.0
2025-07-09,35.42,35.54,34.7209,35.32,443738,35.2974055101758,35.4169901702893,34.6007252111311,35.1977516267479,445279.185051404,0.0,1.0
2025-07-10,36.63,36.85,35.285,35.44,650967,36.5032174996539,36.7224560431953,35.1628727675481,35.3173362868614,653227.930119477,0.0,1.0
2025-07-11,35.65,36.39,35.37,36.18,467306,35.5266094420601,36.2640481794268,35.2475785684619,36.0547750242282,468929.041122534,0.0,1.0
2025-07-14,35.02,35.955,34.85,35.63,469329,34.8987899764641,35.8305537865153,34.7293783746366,35.5066786653745,470959.067379827,0.0,1.0
2025-07-15,34.08,35.15,34.05,35.15,547422,33.9620434722414,35.0283400249204,33.9321473072131,35.0283400249204,549323.298971937,0.0,1.0
2025-07-16,33.92,34.63,33.6,34.58,456230,33.8025972587567,34.5101398310951,33.4837048317873,34.4603128893811,457814.572103363,0.0,1.0
2025-07-17,34.4,34.5,33.89,34.2,483119,34.2809358992108,34.3805897826388,33.7727010937284,34.081628132355,484796.962628509,0.0,1.0
2025-07-18,33.87,34.79,33.63,34.75,405124,33.7527703170428,34.6695860445798,33.5136009968157,34.6297244912086,406531.071408724,0.0,1.0
2025-07-21,33.95,34.605,33.89,33.89,342105,33.8324934237851,34.4852263602381,33.7727010937284,33.7727010937284,343293.1946374,0.0,1.0
2025-07-22,34.54,34.865,34.11,34.11,494146,34.42045133601,34.7443264571508,33.9919396372698,33.9919396372698,495862.261461517,0.0,1.0
2025-07-23,35.92,36.085,34.91,35.67,716957,35.7956749273155,35.9601038349716,34.7891707046933,35.5465402187457,719447.12572937,0.0,1.0
2025-07-24,36.69,36.72,35.9,36.17,671629,36.5630098297106,36.592905994739,35.7757441506299,36.0448096358854,673961.693109198,0.0,1.0
2025-07-25,36.1,37.24,35.76,37.24,900826,35.9750519174858,37.1111061885643,35.6362287138308,37.1111061885643,903954.737149208,0.0,1.0
2025-07-28,35.62,36.24,35.6,36.06,369299,35.4967132770317,36.1145673542849,35.4767825003461,35.9351903641146,370581.644484579,0.0,1.0
2025-07-29,35.81,35.87,35.01,35.54,904799,35.6860556555448,35.7458479856015,34.8888245881213,35.4169901702893,907941.536121144,0.0,1.0
2025-07-30,34.81,36.0,34.495,36.0,738119,34.6895168212654,35.8753980340579,34.3756070884674,35.8753980340579,740682.625312587,0.0,1.0
2025-07-31,35.02,35.15,34.425,34.67,837117,34.8987899764641,35.0283400249204,34.3058493700678,34.5500013844663,840024.463878855,0.0,1.0
2025-08-01,33.6,36.38,32.46,36.1,1102049,33.4837048317873,36.254082791084,32.3476505607088,35.9750519174858,1105876.62225618,0.0,1.0
2025-08-04,34.31,34.72,33.39,33.39,578004,34.1912474041257,34.5998283261803,33.2744316765887,33.2744316765887,580011.51597666,0.0,1.0
2025-08-05,34.98,35.025,34.125,34.34,624763,34.8589284230929,34.9037726706355,34.006887719784,34.2211435691541,626932.918727424,0.0,1.0
2025-08-06,35.32,35.355,34.62,35.18,444711,35.1977516267479,35.2326304859477,34.5001744427523,35.0582361899488,446255.564462351,0.0,1.0
2025-08-07,34.69,35.58,34.62,35.37,318552,34.5699321611519,35.4568517236605,34.5001744427523,35.2475785684619,319658.390664073,0.0,1.0
2025-08-08,34.58,34.82,34.11,34.8,409083,34.4603128893811,34.6994822096082,33.9919396372698,34.6795514329226,410503.821756044,0.0,1.0
2025-08-11,34.34,34.745,33.86,34.58,527357,34.2211435691541,34.6247417970372,33.7428049287,34.4603128893811,529188.609474854,0.0,1.0
2025-08-12,35.77,36.03,34.505,34.63,363892,35.6461941021736,35.9052941990862,34.3855724768102,34.5101398310951,365155.86496249,0.0,1.0
2025-08-13,36.72,36.79,35.665,35.8,351042,36.592905994739,36.6626637131386,35.5415575245743,35.676090267202,352261.234509586,0.0,1.0
2025-08-14,35.93,36.2984,35.61,36.21,356228,35.8056403156583,36.1727652222068,35.4867478886889,36.0846711892565,357465.246457349,0.0,1.0
2025-08-15,35.49,36.19,35.47,36.13,331108,35.3671632285754,36.0647404125709,35.3472324518898,36.0049480825142,332258,0.0,1.0
2025-08-18,35.55,35.77,35.35,35.77,311086,35.4269555586321,35.6461941021736,35.2276477917763,35.6461941021736,312166.459849959,0.0,1.0
2025-08-19,36.19,36.78,35.79,35.9,353067,36.0647404125709,36.6526983247958,35.6661248788592,35.7757441506299,354293.267713254,0.0,1.0
2025-08-20,34.92,36.0,34.92,36.0,378180,34.7991360930361,35.8753980340579,34.7991360930361,35.8753980340579,379493.489858294,0.0,1.0
2025-08-21,35.23,35.25,34.38,34.38,343062,35.1080631316627,35.1279939083483,34.2610051225253,34.2610051225253,344253.518477355,0.0,1.0
2025-08-22,37.48,37.66,35.41,35.66,683568,37.3502755087914,37.5296524989616,35.287440121833,35.5365748304029,685942.159488746,0.0,1.0
2025-08-25,36.62,37.85,36.5,37.78,462444,36.4932521113111,37.7189948774747,36.3736674511976,37.6492371590752,464050.154487357,0.0,1.0
2025-08-26,37.06,37.245,36.19,36.205,844260,36.931729198394,37.1160888827357,36.0647404125709,36.0796884950851,847192.272853571,0.0,1.0
2025-08-27,36.78,37.315,36.405,36.72,1877770,36.6526983247958,37.1858466011353,36.278996261941,36.592905994739,1884291.84634621,0.0,1.0
2025-08-28,37.31,37.38,36.241,36.99,1056379,37.1808639069639,37.2506216253634,36.1155638931192,36.8619714799945,1060048.00180606,0.0,1.0
2025-08-29,37.42,37.78,37.015,37.47,722801,37.2904831787346,37.6492371590752,36.8868849508514,37.3403101204486,725311.423034176,0.0,1.0
2025-09-02,37.06,37.28,36.785,36.99,443895,36.931729198394,37.1509677419355,36.6576810189672,36.8619714799945,445436.730341762,0.0,1.0
2025-09-03,37.05,37.225,36.23,36.83,568383,36.9217638100512,37.0961581060501,36.1046019659421,36.7025252665098,570357.100444568,0.0,1.0
2025-09-04,37.35,37.35,36.245,37.3,503183,37.220725460335,37.220725460335,36.1195500484563,37.1708985186211,504930.648652404,0.0,1.0
2025-09-05,37.43,38.225,37.03,37.8,384973,37.3004485670774,38.0926969403295,36.9018330333656,37.6691679357608,386310.08321756,0.0,1.0
2025-09-08,37.2,37.715,36.67,37.5,506295,37.0712446351931,37.584462134847,36.5430790530251,37.3702062854769,508053.457210337,0.0,1.0
2025-09-09,36.41,37.32,36.41,36.94,369063,36.2839789561124,37.1908292953067,36.2839789561124,36.8121445382805,370344.824812448,0.0,1.0
2025-09-10,36.17,36.715,35.56,36.16,618264,36.0448096358854,36.5879233005676,35.4369209469749,36.0348442475426,620411.346485134,0.0,1.0
2025-09-11,37.52,37.58,35.98,36.1,558004,37.3901370621625,37.4499293922193,35.8554672573723,35.9750519174858,559942.052236733,0.0,1.0
2025-09-12,35.99,37.45,35.94,37.22,387270,35.99,37.45,35.94,37.22,387270,0.125,1.0
2025-09-15,36.78,36.94,35.9,36.01,695550,36.78,36.94,35.9,36.01,695550,0.0,1.0
2025-09-16,37.58,37.66,36.68,36.86,634145,37.58,37.66,36.68,36.86,634145,0.0,1.0
2025-09-17,36.81,38.18,36.46,37.58,919466,36.81,38.18,36.46,37.58,919466,0.0,1.0
2025-09-18,37.14,37.51,36.74,37.17,722671,37.14,37.51,36.74,37.17,722671,0.0,1.0
2025-09-19,35.64,37.155,35.54,37.15,1933134,35.64,37.155,35.54,37.15,1933134,0.0,1.0
2025-09-22,35.23,35.645,35.01,35.53,558859,35.23,35.645,35.01,35.53,558859,0.0,1.0
2025-09-23,35.73,35.895,35.21,35.21,496964,35.73,35.895,35.21,35.21,496964,0.0,1.0
2025-09-24,34.63,35.91,34.56,35.35,548482,34.63,35.91,34.56,35.35,548482,0.0,1.0
2025-09-25,34.63,34.725,34.205,34.46,539174,34.63,34.725,34.205,34.46,539174,0.0,1.0
2025-09-26,34.65,35.15,34.2,34.79,679521,34.65,35.15,34.2,34.79,679521,0.0,1.0
2025-09-29,34.56,34.99,34.29,34.99,637947,34.56,34.99,34.29,34.99,637947,0.0,1.0
2025-09-30,34.44,34.45,33.87,34.31,651032,34.44,34.45,33.87,34.31,651032,0.0,1.0
2025-10-01,33.53,34.595,33.49,34.11,666998,33.53,34.595,33.49,34.11,666998,0.0,1.0
2025-10-02,33.88,34.235,33.32,33.32,481725,33.88,34.235,33.32,33.32,481725,0.0,1.0
2025-10-03,34.16,35.035,33.95,34.26,634859,34.16,35.035,33.95,34.26,634859,0.0,1.0
2025-10-06,34.75,34.86,33.95,34.19,551068,34.75,34.86,33.95,34.19,551068,0.0,1.0
2025-10-07,34.27,34.87,33.905,34.64,649225,34.27,34.87,33.905,34.64,649225,0.0,1.0
2025-10-08,36.08,36.28,33.92,33.92,798091,36.08,36.28,33.92,33.92,798091,0.0,1.0
2025-10-09,35.1,36.03,35.055,36.03,610457,35.1,36.03,35.055,36.03,610457,0.0,1.0
2025-10-10,33.12,35.5,32.97,35.5,734521,33.12,35.5,32.97,35.5,734521,0.0,1.0
2025-10-13,33.67,33.82,33.33,33.55,464598,33.67,33.82,33.33,33.55,464598,0.0,1.0
2025-10-14,34.77,35.02,33.76,33.99,530408,34.77,35.02,33.76,33.99,530408,0.0,1.0
2025-10-15,34.65,35.18,34.565,34.8,570579,34.65,35.18,34.565,34.8,570579,0.0,1.0
2025-10-16,36.66,37.11,35.5,35.86,1221133,36.66,37.11,35.5,35.86,1221133,0.0,1.0
2025-10-17,36.51,36.87,36.0,36.47,646166,36.51,36.87,36.0,36.47,646166,0.0,1.0
2025-10-20,37.09,37.51,36.575,36.72,496823,37.09,37.51,36.575,36.72,496823,0.0,1.0
2025-10-21,37.12,37.485,36.845,36.96,439347,37.12,37.485,36.845,36.96,439347,0.0,1.0
2025-10-22,35.98,37.16,35.56,37.04,557001,35.98,37.16,35.56,37.04,557001,0.0,1.0
2025-10-23,35.17,35.94,34.565,35.78,796787,35.17,35.94,34.565,35.78,796787,0.0,1.0
2025-10-24,35.62,36.0,35.13,35.4,462356,35.62,36.0,35.13,35.4,462356,0.0,1.0
2025-10-27,36.12,36.53,35.67,35.78,372404,36.12,36.53,35.67,35.78,372404,0.0,1.0
2025-10-28,35.73,36.33,35.59,36.33,420426,35.73,36.33,35.59,36.33,420426,0.0,1.0
2025-10-29,35.72,36.52,35.41,35.76,457802,35.72,36.52,35.41,35.76,457802,0.0,1.0
2025-10-30,35.46,36.1533,35.11,35.99,924425,35.46,36.1533,35.11,35.99,924425,0.0,1.0
2025-10-31,36.83,37.45,35.28,35.61,1306808,36.83,37.45,35.28,35.61,1306808,0.0,1.0
2025-11-03,35.5,36.49,35.42,36.47,864162,35.5,36.49,35.42,36.47,864162,0.0,1.0
2025-11-04,35.47,36.055,34.8,35.28,833196,35.47,36.055,34.8,35.28,833196,0.0,1.0
2025-11-05,35.72,36.075,34.83,35.28,610274,35.72,36.075,34.83,35.28,610274,0.0,1.0
2025-11-06,34.77,35.605,34.5,35.41,361334,34.77,35.605,34.5,35.41,361334,0.0,1.0
2025-11-07,35.69,35.76,34.53,34.66,592138,35.69,35.76,34.53,34.66,592138,0.0,1.0
2025-11-10,35.42,35.91,34.86,35.91,427090,35.42,35.91,34.86,35.91,427090,0.0,1.0
2025-11-11,35.64,35.81,34.65,35.41,603938,35.64,35.81,34.65,35.41,603938,0.0,1.0
2025-11-12,35.96,36.51,35.565,35.62,531733,35.96,36.51,35.565,35.62,531733,0.0,1.0
2025-11-13,35.6,36.22,35.27,35.88,498837,35.6,36.22,35.27,35.88,498837,0.0,1.0
2025-11-14,35.54,35.61,35.03,35.28,415449,35.54,35.61,35.03,35.28,415449,0.0,1.0
2025-11-17,35.7,35.89,35.19,35.25,747493,35.7,35.89,35.19,35.25,747493,0.0,1.0
2025-11-18,35.09,35.76,35.04,35.74,556132,35.09,35.76,35.04,35.74,556132,0.0,1.0
2025-11-19,34.74,35.26,34.525,35.09,456438,34.74,35.26,34.525,35.09,456438,0.0,1.0
2025-11-20,35.29,35.99,34.985,35.3,751675,35.29,35.99,34.985,35.3,751675,0.0,1.0
2025-11-21,36.92,37.62,35.3443,35.6,710769,36.92,37.62,35.3443,35.6,710769,0.0,1.0
2025-11-24,37.17,37.38,36.5624,36.92,557837,37.17,37.38,36.5624,36.92,557837,0.0,1.0
2025-11-25,38.32,38.59,37.46,37.47,680943,38.32,38.59,37.46,37.47,680943,0.0,1.0
2025-11-26,38.78,39.19,38.05,38.05,856566,38.78,39.19,38.05,38.05,856566,0.0,1.0