date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-02-22,14.5,14.75,14.5,14.75,10400,4.39702898091597,4.47283982541453,4.39702898091597,4.47283982541453,34295.8849383308,0.0,1.0
1994-02-23,13.88,14.25,13.5,14.25,15800,4.20901808655957,4.32121813641742,4.09378560292177,4.32121813641742,52103.3636563102,0.0,1.0
1994-02-24,13.63,13.88,13.63,13.88,16000,4.13320724206102,4.20901808655957,4.13320724206102,4.20901808655957,52762.8999051242,0.0,1.0
1994-02-25,12.88,13.38,12.5,13.38,24900,3.90577470856536,4.05739639756247,3.79054222492756,4.05739639756247,82112.2629773496,0.0,1.0
1994-02-28,13.25,13.5,12.88,13.0,85200,4.01797475842322,4.09378560292177,3.90577470856536,3.94216391392467,280962.441994786,0.0,1.0
1994-03-01,13.13,13.25,13.0,13.25,20800,3.98158555306391,4.01797475842322,3.94216391392467,4.01797475842322,68591.7698766616,0.0,1.0
1994-03-02,13.13,13.13,12.88,12.88,33500,3.98158555306391,3.98158555306391,3.90577470856536,3.90577470856536,110472.321676354,0.0,1.0
1994-03-03,13.0,13.25,13.0,13.25,13900,3.94216391392467,4.01797475842322,3.94216391392467,4.01797475842322,45837.7692925766,0.0,1.0
1994-03-04,13.5,13.5,12.88,13.0,179100,4.09378560292177,4.09378560292177,3.90577470856536,3.94216391392467,590614.710812984,0.0,1.0
1994-03-07,13.5,13.63,12.88,12.88,345400,4.09378560292177,4.13320724206102,3.90577470856536,3.90577470856536,1139019.10170187,0.0,1.0
1994-03-08,13.63,13.63,13.5,13.5,257600,4.13320724206102,4.13320724206102,4.09378560292177,4.09378560292177,849482.688472499,0.0,1.0
1994-03-09,13.75,13.75,13.63,13.63,270200,4.16959644742032,4.16959644742032,4.13320724206102,4.13320724206102,891033.472147786,0.0,1.0
1994-03-10,13.75,13.75,13.63,13.75,916100,4.16959644742032,4.16959644742032,4.13320724206102,4.16959644742032,3021005.78769277,0.0,1.0
1994-03-11,14.38,14.38,13.88,13.88,947700,4.36063977555667,4.36063977555667,4.20901808655957,4.20901808655957,3125212.51500539,0.0,1.0
1994-03-14,15.13,15.25,14.38,14.38,706900,4.58807230905232,4.62446151441163,4.36063977555667,4.36063977555667,2331130.87143327,0.0,1.0
1994-03-15,14.88,15.38,14.88,15.13,832600,4.51226146455377,4.66388315355088,4.51226146455377,4.58807230905232,2745649.4038129,0.0,1.0
1994-03-16,14.88,14.88,14.63,14.88,358500,4.51226146455377,4.51226146455377,4.43645062005522,4.51226146455377,1182218.72599919,0.0,1.0
1994-03-17,15.13,15.38,14.88,14.88,485600,4.60323447795203,4.67929585399222,4.52717310191185,4.52717310191185,1596079.46003844,0.05,1.0
1994-03-18,15.25,15.38,15.25,15.25,589000,4.63974393845132,4.67929585399222,4.63974393845132,4.63974393845132,1935936.57735305,0.0,1.0
1994-03-21,15.38,15.38,15.25,15.25,329700,4.67929585399222,4.67929585399222,4.63974393845132,4.63974393845132,1083664.32861341,0.0,1.0
1994-03-22,15.63,15.75,15.38,15.38,187000,4.75535723003241,4.79186669053169,4.67929585399222,4.67929585399222,614635.212164719,0.0,1.0
1994-03-23,15.75,15.88,15.5,15.63,215100,4.79186669053169,4.83141860607259,4.71580531449151,4.75535723003241,706994.834955247,0.0,1.0
1994-03-24,15.5,15.75,15.5,15.63,373500,4.71580531449151,4.79186669053169,4.71580531449151,4.75535723003241,1227627.01467124,0.0,1.0
1994-03-25,15.38,15.63,15.25,15.63,185000,4.67929585399222,4.75535723003241,4.63974393845132,4.75535723003241,608061.573531942,0.0,1.0
1994-03-28,15.25,15.38,15.25,15.38,558100,4.63974393845132,4.67929585399222,4.63974393845132,4.67929585399222,1834373.86047663,0.0,1.0
1994-03-29,15.0,15.38,15.0,15.25,297900,4.56368256241114,4.67929585399222,4.56368256241114,4.63974393845132,979143.474352245,0.0,1.0
1994-03-30,14.75,15.0,14.63,15.0,326500,4.48762118637095,4.56368256241114,4.45111172587166,4.56368256241114,1073146.50680097,0.0,1.0
1994-03-31,14.75,14.88,14.5,14.75,224200,4.48762118637095,4.52717310191185,4.41155981033077,4.48762118637095,736904.890734386,0.0,1.0
1994-04-04,14.75,14.75,14.25,14.25,193300,4.48762118637095,4.48762118637095,4.33549843429058,4.33549843429058,635342.17385797,0.0,1.0
1994-04-05,15.25,15.38,14.63,14.63,180800,4.63974393845132,4.67929585399222,4.45111172587166,4.45111172587166,594256.932403109,0.0,1.0
1994-04-06,14.75,15.38,14.75,15.25,275700,4.48762118637095,4.67929585399222,4.48762118637095,4.63974393845132,906176.085528413,0.0,1.0
1994-04-07,14.88,15.0,14.75,15.0,169200,4.52717310191185,4.56368256241114,4.48762118637095,4.56368256241114,556129.828332997,0.0,1.0
1994-04-08,15.0,15.0,14.63,14.63,83000,4.56368256241114,4.56368256241114,4.45111172587166,4.45111172587166,272806.003260276,0.0,1.0
1994-04-11,14.5,15.25,14.5,15.13,212400,4.41155981033077,4.63974393845132,4.41155981033077,4.60323447795203,698120.422800996,0.0,1.0
1994-04-12,14.25,14.5,14.25,14.25,301400,4.33549843429058,4.41155981033077,4.33549843429058,4.33549843429058,990647.341959607,0.0,1.0
1994-04-13,14.0,14.63,14.0,14.25,252300,4.25943705825039,4.45111172587166,4.25943705825039,4.33549843429058,829264.513524914,0.0,1.0
1994-04-14,13.88,14.13,13.88,14.13,189100,4.22292759775111,4.29898897379129,4.22292759775111,4.29898897379129,621537.532729135,0.0,1.0
1994-04-15,13.75,14.13,13.75,13.75,98800,4.18337568221021,4.29898897379129,4.18337568221021,4.18337568221021,324737.748459221,0.0,1.0
1994-04-18,14.5,14.5,14.0,14.0,92400,4.41155981033077,4.41155981033077,4.25943705825039,4.25943705825039,303702.104834332,0.0,1.0
1994-04-19,14.5,14.63,14.38,14.38,61100,4.41155981033077,4.45111172587166,4.37505034983148,4.37505034983148,200824.66023136,0.0,1.0
1994-04-20,14.25,14.63,14.25,14.63,100700,4.33549843429058,4.45111172587166,4.33549843429058,4.45111172587166,330982.70516036,0.0,1.0
1994-04-21,13.75,14.63,13.75,14.25,429100,4.18337568221021,4.45111172587166,4.18337568221021,4.33549843429058,1410374.16866247,0.0,1.0
1994-04-22,14.5,14.5,14.0,14.0,205700,4.41155981033077,4.41155981033077,4.25943705825039,4.25943705825039,676098.733381191,0.0,1.0
1994-04-25,15.25,15.25,14.38,14.38,165300,4.63974393845132,4.63974393845132,4.37505034983148,4.37505034983148,543311.232999081,0.0,1.0
1994-04-26,14.75,15.13,14.5,15.13,156700,4.48762118637095,4.60323447795203,4.41155981033077,4.60323447795203,515044.586878137,0.0,1.0
1994-04-28,14.63,14.63,14.25,14.63,80800,4.45111172587166,4.45111172587166,4.33549843429058,4.45111172587166,265575.000764221,0.0,1.0
1994-04-29,14.5,14.63,14.38,14.5,172300,4.41155981033077,4.45111172587166,4.37505034983148,4.41155981033077,566318.968213802,0.0,1.0
1994-05-02,14.38,14.63,14.13,14.38,67900,4.37505034983148,4.45111172587166,4.29898897379129,4.37505034983148,223175.031582804,0.0,1.0
1994-05-03,14.38,14.88,14.25,14.5,187600,4.37505034983148,4.52717310191185,4.33549843429058,4.41155981033077,616607.303754552,0.0,1.0
1994-05-04,14.63,14.75,14.25,14.25,245900,4.45111172587166,4.48762118637095,4.33549843429058,4.33549843429058,808228.869900025,0.0,1.0
1994-05-05,14.5,14.63,14.38,14.63,76400,4.41155981033077,4.45111172587166,4.37505034983148,4.45111172587166,251112.99577211,0.0,1.0
1994-05-06,14.5,14.63,14.5,14.5,136400,4.41155981033077,4.45111172587166,4.41155981033077,4.41155981033077,448322.154755442,0.0,1.0
1994-05-09,14.5,14.63,14.5,14.5,80800,4.41155981033077,4.45111172587166,4.41155981033077,4.41155981033077,265575.000764221,0.0,1.0
1994-05-10,15.0,15.0,14.5,14.5,154100,4.56368256241114,4.56368256241114,4.41155981033077,4.41155981033077,506498.856655525,0.0,1.0
1994-05-11,15.13,15.38,15.0,15.0,194300,4.60323447795203,4.67929585399222,4.56368256241114,4.56368256241114,638628.993174359,0.0,1.0
1994-05-12,15.5,15.5,15.0,15.0,77500,4.71580531449151,4.71580531449151,4.56368256241114,4.56368256241114,254728.497020138,0.0,1.0
1994-05-13,14.75,15.5,14.75,15.38,52600,4.48762118637095,4.71580531449151,4.48762118637095,4.67929585399222,172886.696042055,0.0,1.0
1994-05-16,14.88,15.13,14.75,14.75,103400,4.52717310191185,4.60323447795203,4.48762118637095,4.48762118637095,339857.117314609,0.0,1.0
1994-05-17,15.0,15.13,14.88,15.0,211300,4.56368256241114,4.60323447795203,4.52717310191185,4.56368256241114,694504.921552969,0.0,1.0
1994-05-18,15.0,15.0,14.88,15.0,65400,4.56368256241114,4.56368256241114,4.52717310191185,4.56368256241114,214957.983291832,0.0,1.0
1994-05-19,15.13,15.25,14.75,14.88,99700,4.60323447795203,4.63974393845132,4.48762118637095,4.52717310191185,327695.885843971,0.0,1.0
1994-05-20,14.75,15.13,14.75,15.0,59800,4.48762118637095,4.60323447795203,4.48762118637095,4.56368256241114,196551.795120055,0.0,1.0
1994-05-23,14.5,14.75,14.5,14.63,97800,4.41155981033077,4.48762118637095,4.41155981033077,4.45111172587166,321450.929142832,0.0,1.0
1994-05-24,15.13,15.13,14.75,14.88,79100,4.60323447795203,4.60323447795203,4.48762118637095,4.52717310191185,259987.40792636,0.0,1.0
1994-05-25,15.38,15.5,15.0,15.0,52400,4.67929585399222,4.71580531449151,4.56368256241114,4.56368256241114,172229.332178777,0.0,1.0
1994-05-26,15.5,15.5,15.13,15.5,172900,4.71580531449151,4.71580531449151,4.60323447795203,4.71580531449151,568291.059803636,0.0,1.0
1994-05-27,15.63,15.63,15.25,15.38,149000,4.75535723003241,4.75535723003241,4.63974393845132,4.67929585399222,489736.078141942,0.0,1.0
1994-05-31,16.13,16.5,15.75,15.88,228200,4.90747998211278,5.02005081865225,4.79186669053169,4.83141860607259,750052.16799994,0.0,1.0
1994-06-01,15.75,16.13,15.75,16.13,134100,4.79186669053169,4.90747998211278,4.79186669053169,4.90747998211278,440762.470327748,0.0,1.0
1994-06-02,15.75,16.13,15.63,16.0,40500,4.79186669053169,4.90747998211278,4.75535723003241,4.86792806657188,133116.18231375,0.0,1.0
1994-06-03,15.5,15.88,15.25,15.63,198700,4.71580531449151,4.83141860607259,4.63974393845132,4.75535723003241,653090.998166469,0.0,1.0
1994-06-06,15.75,15.88,15.63,15.75,37800,4.79186669053169,4.83141860607259,4.75535723003241,4.79186669053169,124241.7701595,0.0,1.0
1994-06-07,15.88,15.88,15.5,15.5,46400,4.83141860607259,4.83141860607259,4.71580531449151,4.71580531449151,152508.416280444,0.0,1.0
1994-06-08,15.63,15.88,15.63,15.88,53800,4.75535723003241,4.83141860607259,4.75535723003241,4.83141860607259,176830.879221721,0.0,1.0
1994-06-09,15.75,15.81,15.63,15.63,93900,4.80707896573973,4.82539164751398,4.77045360219124,4.77045360219124,307655.649208254,0.05,1.0
1994-06-10,15.38,15.75,15.38,15.75,140300,4.69415076146521,4.80707896573973,4.69415076146521,4.80707896573973,459681.44391819,0.0,1.0
1994-06-13,15.75,15.75,15.13,15.5,48800,4.80707896573973,4.80707896573973,4.61784792073918,4.7307761250137,159889.197884588,0.0,1.0
1994-06-14,16.13,16.13,15.63,15.75,169900,4.92305928364329,4.92305928364329,4.77045360219124,4.80707896573973,556663.416405564,0.0,1.0
1994-06-15,16.38,16.38,16.0,16.0,152600,4.99936212436932,4.99936212436932,4.88338180646576,4.88338180646576,499981.385188281,0.0,1.0
1994-06-16,17.0,17.0,16.13,16.25,196900,5.18859316936987,5.18859316936987,4.92305928364329,4.95968464719179,645126.702120396,0.0,1.0
1994-06-17,16.5,17.0,16.5,17.0,203600,5.03598748791781,5.18859316936987,5.03598748791781,5.18859316936987,667078.702649634,0.0,1.0
1994-06-20,16.25,16.5,16.13,16.25,23900,4.95968464719179,5.03598748791781,4.92305928364329,4.95968464719179,78306.3899475747,0.0,1.0
1994-06-21,17.0,17.0,16.25,16.25,278100,5.18859316936987,5.18859316936987,4.95968464719179,4.95968464719179,911171.842862785,0.0,1.0
1994-06-22,17.0,17.25,16.75,16.75,379600,5.18859316936987,5.2648960100959,5.11229032864384,5.11229032864384,1243728.26879077,0.0,1.0
1994-06-23,17.0,17.0,16.88,16.88,276600,5.18859316936987,5.18859316936987,5.15196780582137,5.15196780582137,906257.215878627,0.0,1.0
1994-06-24,16.75,17.0,16.75,16.88,501900,5.11229032864384,5.18859316936987,5.11229032864384,5.15196780582137,1644434.18889907,0.0,1.0
1994-06-27,16.5,16.75,16.25,16.75,147600,5.03598748791781,5.11229032864384,4.95968464719179,5.11229032864384,483599.29524109,0.0,1.0
1994-06-28,16.25,16.5,16.25,16.38,82900,4.95968464719179,5.03598748791781,4.95968464719179,4.99936212436932,271615.051324433,0.0,1.0
1994-06-29,16.0,16.25,16.0,16.25,198100,4.88338180646576,4.95968464719179,4.88338180646576,4.95968464719179,649058.403707722,0.0,1.0
1994-06-30,16.38,16.38,16.0,16.0,226600,4.99936212436932,4.99936212436932,4.88338180646576,4.88338180646576,742436.316406713,0.0,1.0
1994-07-01,16.25,16.5,16.13,16.38,435100,4.95968464719179,5.03598748791781,4.92305928364329,4.99936212436932,1425569.46720459,0.0,1.0
1994-07-05,16.38,16.5,16.13,16.13,342800,4.99936212436932,5.03598748791781,4.92305928364329,4.92305928364329,1123156.08677944,0.0,1.0
1994-07-06,16.25,16.5,16.25,16.38,81900,4.95968464719179,5.03598748791781,4.95968464719179,4.99936212436932,268338.633334995,0.0,1.0
1994-07-07,16.38,16.5,16.25,16.25,145300,4.99936212436932,5.03598748791781,4.95968464719179,4.95968464719179,476063.533865382,0.0,1.0
1994-07-08,16.5,16.63,16.25,16.25,82500,5.03598748791781,5.07566496509535,4.95968464719179,4.95968464719179,270304.484128658,0.0,1.0
1994-07-11,16.5,16.63,16.38,16.38,43400,5.03598748791781,5.07566496509535,4.99936212436932,4.99936212436932,142196.540741621,0.0,1.0
1994-07-12,16.13,16.5,16.13,16.5,195400,4.92305928364329,5.03598748791781,4.92305928364329,5.03598748791781,640212.07513624,0.0,1.0
1994-07-13,16.13,16.25,16.0,16.13,143500,4.92305928364329,4.95968464719179,4.88338180646576,4.92305928364329,470165.981484393,0.0,1.0
1994-07-14,16.13,16.25,15.88,15.88,83800,4.92305928364329,4.95968464719179,4.84675644291727,4.84675644291727,274563.827514928,0.0,1.0
1994-07-15,16.13,16.13,15.88,15.88,39400,4.92305928364329,4.92305928364329,4.84675644291727,4.84675644291727,129090.868783868,0.0,1.0
1994-07-18,16.38,16.5,16.0,16.13,75300,4.99936212436932,5.03598748791781,4.88338180646576,4.92305928364329,246714.274604702,0.0,1.0
1994-07-19,16.75,17.0,16.63,16.63,371900,5.11229032864384,5.18859316936987,5.07566496509535,5.07566496509535,1218499.8502721,0.0,1.0
1994-07-20,17.13,17.13,16.63,16.75,603000,5.2282706465474,5.2282706465474,5.07566496509535,5.11229032864384,1975680.04763128,0.0,1.0
1994-07-21,17.13,17.13,16.88,16.88,272400,5.2282706465474,5.2282706465474,5.15196780582137,5.15196780582137,892496.260322987,0.0,1.0
1994-07-22,17.13,17.25,17.0,17.13,100700,5.2282706465474,5.2648960100959,5.18859316936987,5.2282706465474,329935.291536435,0.0,1.0
1994-07-25,17.25,17.25,17.0,17.25,35800,5.2648960100959,5.2648960100959,5.18859316936987,5.2648960100959,117295.76402189,0.0,1.0
1994-07-26,17.38,17.63,17.25,17.5,102700,5.30457348727343,5.38087632799946,5.2648960100959,5.34119885082192,336488.127515311,0.0,1.0
1994-07-27,17.38,17.63,17.25,17.25,122000,5.30457348727343,5.38087632799946,5.2648960100959,5.2648960100959,399722.99471147,0.0,1.0
1994-07-28,17.25,17.25,17.13,17.25,61200,5.2648960100959,5.2648960100959,5.2282706465474,5.2648960100959,200516.780953622,0.0,1.0
1994-07-29,17.38,17.38,17.13,17.25,51200,5.30457348727343,5.30457348727343,5.2282706465474,5.2648960100959,167752.60105924,0.0,1.0
1994-08-01,17.38,17.38,17.25,17.25,68400,5.30457348727343,5.30457348727343,5.2648960100959,5.2648960100959,224106.990477578,0.0,1.0
1994-08-02,17.63,17.63,17.38,17.5,256700,5.38087632799946,5.38087632799946,5.30457348727343,5.34119885082192,841056.497888805,0.0,1.0
1994-08-03,17.63,17.63,17.38,17.63,354900,5.38087632799946,5.38087632799946,5.30457348727343,5.38087632799946,1162800.74445164,0.0,1.0
1994-08-04,15.88,16.5,15.25,16.5,840300,4.84675644291727,5.03598748791781,4.65447328428768,5.03598748791781,2753174.03652498,0.0,1.0
1994-08-05,15.5,15.88,15.5,15.88,186800,4.7307761250137,4.84675644291727,4.7307761250137,4.84675644291727,612034.88042707,0.0,1.0
1994-08-08,15.63,15.75,15.5,15.63,250700,4.77045360219124,4.80707896573973,4.7307761250137,4.77045360219124,821397.989952176,0.0,1.0
1994-08-09,15.5,15.75,15.38,15.75,515500,4.7307761250137,4.80707896573973,4.69415076146521,4.80707896573973,1688993.47355543,0.0,1.0
1994-08-10,15.38,15.5,15.25,15.5,551600,4.69415076146521,4.7307761250137,4.65447328428768,4.7307761250137,1807272.16297415,0.0,1.0
1994-08-11,15.13,15.31,15.13,15.25,351900,4.61784792073918,4.67278596606192,4.61784792073918,4.65447328428768,1152971.49048333,0.0,1.0
1994-08-12,15.38,15.38,14.75,15.13,211400,4.69415076146521,4.69415076146521,4.50186760283562,4.61784792073918,692634.762967252,0.0,1.0
1994-08-15,15.63,15.63,15.25,15.25,86900,4.77045360219124,4.77045360219124,4.65447328428768,4.65447328428768,284720.723282186,0.0,1.0
1994-08-16,16.13,16.13,15.5,15.63,140000,4.92305928364329,4.92305928364329,4.7307761250137,4.77045360219124,458698.518521359,0.0,1.0
1994-08-17,16.13,16.5,16.0,16.13,65900,4.92305928364329,5.03598748791781,4.88338180646576,4.92305928364329,215915.945503983,0.0,1.0
1994-08-18,16.0,16.13,16.0,16.0,112900,4.88338180646576,4.92305928364329,4.88338180646576,4.88338180646576,369907.591007581,0.0,1.0
1994-08-19,16.5,16.75,16.13,16.13,83300,5.03598748791781,5.11229032864384,4.92305928364329,4.92305928364329,272925.618520209,0.0,1.0
1994-08-22,16.25,16.38,16.13,16.25,20500,4.95968464719179,4.99936212436932,4.92305928364329,4.95968464719179,67166.5687834846,0.0,1.0
1994-08-23,16.25,16.38,16.25,16.38,93400,4.95968464719179,4.99936212436932,4.95968464719179,4.99936212436932,306017.440213535,0.0,1.0
1994-08-24,15.88,16.25,15.88,16.25,91600,4.84675644291727,4.95968464719179,4.84675644291727,4.95968464719179,300119.887832546,0.0,1.0
1994-08-25,15.38,15.63,15.13,15.63,89000,4.69415076146521,4.77045360219124,4.61784792073918,4.77045360219124,291601.201060007,0.0,1.0
1994-08-26,15.25,15.38,14.88,15.25,257600,4.65447328428768,4.69415076146521,4.54154508001316,4.65447328428768,844005.274079299,0.0,1.0
1994-08-29,15.38,15.38,15.13,15.13,22900,4.69415076146521,4.69415076146521,4.61784792073918,4.61784792073918,75029.9719581365,0.0,1.0
1994-08-30,15.0,15.25,14.63,15.13,210400,4.57817044356165,4.65447328428768,4.46524223928713,4.61784792073918,689358.344977813,0.0,1.0
1994-08-31,15.0,15.25,14.88,15.25,138600,4.57817044356165,4.65447328428768,4.54154508001316,4.65447328428768,454111.533336145,0.0,1.0
1994-09-01,14.88,15.25,14.88,15.25,71200,4.54154508001316,4.65447328428768,4.54154508001316,4.65447328428768,233280.960848005,0.0,1.0
1994-09-02,14.88,15.0,14.88,14.88,58500,4.54154508001316,4.57817044356165,4.54154508001316,4.54154508001316,191670.452382139,0.0,1.0
1994-09-06,15.0,15.0,14.75,14.88,113400,4.57817044356165,4.57817044356165,4.50186760283562,4.54154508001316,371545.8000023,0.0,1.0
1994-09-07,14.75,15.13,14.75,15.13,96300,4.50186760283562,4.61784792073918,4.50186760283562,4.61784792073918,315519.052382906,0.0,1.0
1994-09-08,14.75,14.88,14.75,14.75,52800,4.50186760283562,4.54154508001316,4.50186760283562,4.50186760283562,172994.869842341,0.0,1.0
1994-09-09,14.63,14.88,14.63,14.63,500400,4.48050280743233,4.55706642341717,4.48050280743233,4.48050280743233,1633935.36722174,0.05,1.0
1994-09-12,14.63,14.88,14.38,14.88,209700,4.48050280743233,4.55706642341717,4.4039391914475,4.55706642341717,684724.713242206,0.0,1.0
1994-09-13,14.88,14.88,14.75,14.88,48900,4.55706642341717,4.55706642341717,4.51725334310505,4.55706642341717,159671.142000686,0.0,1.0
1994-09-14,14.75,14.88,14.63,14.75,31300,4.51725334310505,4.55706642341717,4.48050280743233,4.51725334310505,102202.59191455,0.0,1.0
1994-09-15,14.38,14.75,14.38,14.75,478300,4.4039391914475,4.51725334310505,4.4039391914475,4.51725334310505,1561773.15376131,0.0,1.0
1994-09-16,14.5,14.5,14.38,14.5,122500,4.44068972712022,4.44068972712022,4.4039391914475,4.44068972712022,399994.16963362,0.0,1.0
1994-09-19,14.5,14.5,14.38,14.5,67200,4.44068972712022,4.44068972712022,4.4039391914475,4.44068972712022,219425.373056157,0.0,1.0
1994-09-20,15.13,15.13,14.88,14.88,957100,4.633630039402,4.633630039402,4.55706642341717,4.55706642341717,3125178.93678643,0.0,1.0
1994-09-21,14.88,15.0,14.75,15.0,235700,4.55706642341717,4.59381695908988,4.51725334310505,4.59381695908988,769621.434960361,0.0,1.0
1994-09-22,14.5,15.0,14.5,14.75,555500,4.44068972712022,4.59381695908988,4.44068972712022,4.51725334310505,1813851.11209368,0.0,1.0
1994-09-23,14.38,14.63,14.38,14.63,42600,4.4039391914475,4.48050280743233,4.4039391914475,4.48050280743233,139100.013276671,0.0,1.0
1994-09-26,14.5,14.5,14.38,14.5,326200,4.44068972712022,4.44068972712022,4.4039391914475,4.44068972712022,1065127.3317101,0.0,1.0
1994-09-27,14.63,14.63,14.38,14.38,79300,4.48050280743233,4.48050280743233,4.4039391914475,4.4039391914475,258935.001240376,0.0,1.0
1994-09-28,14.5,14.63,14.5,14.63,110100,4.44068972712022,4.48050280743233,4.44068972712022,4.48050280743233,359504.963891115,0.0,1.0
1994-09-29,14.25,14.5,14.25,14.5,121100,4.36412611113539,4.44068972712022,4.36412611113539,4.44068972712022,395422.80769495,0.0,1.0
1994-09-30,14.38,14.5,14.38,14.5,18300,4.4039391914475,4.44068972712022,4.4039391914475,4.44068972712022,59754.2310554714,0.0,1.0
1994-10-03,14.38,14.63,14.38,14.5,159500,4.4039391914475,4.48050280743233,4.4039391914475,4.44068972712022,520808.735155612,0.0,1.0
1994-10-04,14.25,14.5,14.25,14.38,153700,4.36412611113539,4.44068972712022,4.36412611113539,4.4039391914475,501870.235695407,0.0,1.0
1994-10-05,14.25,14.5,14.25,14.38,81100,4.36412611113539,4.44068972712022,4.36412611113539,4.4039391914475,264812.466590095,0.0,1.0
1994-10-06,14.38,14.38,14.25,14.38,17600,4.4039391914475,4.4039391914475,4.36412611113539,4.4039391914475,57468.5500861365,0.0,1.0
1994-10-07,14.25,14.25,14.0,14.25,225300,4.36412611113539,4.36412611113539,4.28756249515056,4.36412611113539,735662.746273099,0.0,1.0
1994-10-10,14.38,14.38,14.13,14.13,21400,4.4039391914475,4.4039391914475,4.32737557546267,4.32737557546267,69876.5324910978,0.0,1.0
1994-10-11,14.25,14.38,14.25,14.38,37600,4.36412611113539,4.4039391914475,4.36412611113539,4.4039391914475,122773.720638564,0.0,1.0
1994-10-12,14.25,14.38,14.25,14.38,56800,4.36412611113539,4.4039391914475,4.36412611113539,4.4039391914475,185466.684368895,0.0,1.0
1994-10-13,14.63,14.75,14.25,14.25,1198200,4.48050280743233,4.51725334310505,4.36412611113539,4.36412611113539,3912432.76779595,0.0,1.0
1994-10-14,15.38,15.38,15.13,15.13,137600,4.71019365538683,4.71019365538683,4.633630039402,4.633630039402,449299.573400703,0.0,1.0
1994-10-17,15.13,15.38,15.13,15.38,30700,4.633630039402,4.71019365538683,4.633630039402,4.71019365538683,100243.436797977,0.0,1.0
1994-10-18,15.25,15.25,15.13,15.13,12600,4.67038057507472,4.67038057507472,4.633630039402,4.633630039402,41142.2574480295,0.0,1.0
1994-10-19,15.5,15.5,15.25,15.25,83600,4.74694419105955,4.74694419105955,4.67038057507472,4.67038057507472,272975.612909148,0.0,1.0
1994-10-20,15.13,15.25,15.0,15.25,54700,4.633630039402,4.67038057507472,4.59381695908988,4.67038057507472,178609.64146089,0.0,1.0
1994-10-21,15.0,15.25,14.88,15.0,97500,4.59381695908988,4.67038057507472,4.55706642341717,4.59381695908988,318362.706443086,0.0,1.0
1994-10-24,15.75,15.75,15.0,15.0,25600,4.82350780704438,4.82350780704438,4.59381695908988,4.59381695908988,83590.6183071075,0.0,1.0
1994-10-25,15.0,16.0,14.88,15.88,84500,4.59381695908988,4.90007142302921,4.55706642341717,4.86332088735649,275914.345584008,0.0,1.0
1994-10-26,15.38,15.38,15.0,15.38,31000,4.71019365538683,4.71019365538683,4.59381695908988,4.71019365538683,101223.014356263,0.0,1.0
1994-10-27,15.0,15.25,14.88,15.25,67300,4.59381695908988,4.67038057507472,4.55706642341717,4.67038057507472,219751.89890892,0.0,1.0
1994-10-28,15.25,15.25,15.0,15.13,45900,4.67038057507472,4.67038057507472,4.59381695908988,4.633630039402,149875.366417822,0.0,1.0
1994-10-31,15.25,15.38,15.13,15.25,81500,4.67038057507472,4.71019365538683,4.633630039402,4.67038057507472,266118.570001143,0.0,1.0
1994-11-01,15.38,15.63,15.25,15.5,179000,4.71019365538683,4.78675727137166,4.67038057507472,4.74694419105955,584481.276444228,0.0,1.0
1994-11-02,14.88,15.38,14.88,15.38,19800,4.55706642341717,4.71019365538683,4.55706642341717,4.71019365538683,64652.1188469034,0.0,1.0
1994-11-03,15.0,15.25,14.88,15.0,129400,4.59381695908988,4.67038057507472,4.55706642341717,4.59381695908988,422524.453474208,0.0,1.0
1994-11-04,14.88,15.13,14.88,15.0,58000,4.55706642341717,4.633630039402,4.55706642341717,4.59381695908988,189384.99460204,0.0,1.0
1994-11-07,14.88,14.88,14.75,14.88,38300,4.55706642341717,4.55706642341717,4.51725334310505,4.55706642341717,125059.401607899,0.0,1.0
1994-11-08,14.75,14.88,14.5,14.75,73100,4.51725334310505,4.55706642341717,4.44068972712022,4.51725334310505,238690.398369124,0.0,1.0
1994-11-09,14.5,14.88,14.5,14.88,118400,4.44068972712022,4.55706642341717,4.44068972712022,4.55706642341717,386606.609670373,0.0,1.0
1994-11-10,14.5,14.75,14.5,14.63,107700,4.44068972712022,4.51725334310505,4.44068972712022,4.48050280743233,351668.343424824,0.0,1.0
1994-11-11,14.5,14.63,14.38,14.63,69000,4.44068972712022,4.48050280743233,4.4039391914475,4.48050280743233,225302.838405876,0.0,1.0
1994-11-14,14.5,14.5,14.38,14.38,78000,4.44068972712022,4.44068972712022,4.4039391914475,4.4039391914475,254690.165154468,0.0,1.0
1994-11-15,14.25,14.5,14.25,14.5,228000,4.36412611113539,4.44068972712022,4.36412611113539,4.44068972712022,744478.944297676,0.0,1.0
1994-11-16,14.38,14.5,14.25,14.5,35200,4.4039391914475,4.44068972712022,4.36412611113539,4.44068972712022,114937.100172273,0.0,1.0
1994-11-17,14.5,14.5,14.13,14.38,115400,4.44068972712022,4.44068972712022,4.32737557546267,4.4039391914475,376810.834087508,0.0,1.0
1994-11-18,14.38,14.38,14.25,14.25,120200,4.4039391914475,4.4039391914475,4.36412611113539,4.36412611113539,392484.075020091,0.0,1.0
1994-11-21,14.0,14.5,14.0,14.5,178100,4.28756249515056,4.44068972712022,4.28756249515056,4.44068972712022,581542.543769369,0.0,1.0
1994-11-22,13.75,14.25,13.5,14.0,216700,4.21099887916573,4.36412611113539,4.1344352631809,4.28756249515056,707581.522935555,0.0,1.0
1994-11-23,13.63,13.75,13.5,13.5,137900,4.17424834349301,4.21099887916573,4.1344352631809,4.1344352631809,450279.150958989,0.0,1.0
1994-11-25,13.5,13.63,13.38,13.63,10000,4.1344352631809,4.17424834349301,4.09768472750818,4.17424834349301,32652.5852762138,0.0,1.0
1994-11-28,13.5,13.88,13.5,13.75,86900,4.1344352631809,4.25081195947784,4.1344352631809,4.21099887916573,283750.966050298,0.0,1.0
1994-11-29,13.75,13.75,13.25,13.5,157500,4.21099887916573,4.21099887916573,4.05787164719606,4.1344352631809,514278.218100368,0.0,1.0
1994-11-30,13.5,13.75,13.38,13.63,38200,4.1344352631809,4.21099887916573,4.09768472750818,4.17424834349301,124732.875755137,0.0,1.0
1994-12-01,13.25,13.63,13.25,13.5,89700,4.05787164719606,4.17424834349301,4.05787164719606,4.1344352631809,292893.689927639,0.0,1.0
1994-12-02,13.5,13.5,13.25,13.25,71900,4.1344352631809,4.1344352631809,4.05787164719606,4.05787164719606,234772.088135978,0.0,1.0
1994-12-05,13.75,13.88,13.63,13.63,18500,4.21099887916573,4.25081195947784,4.17424834349301,4.17424834349301,60407.2827609957,0.0,1.0
1994-12-06,13.5,13.75,13.5,13.63,84700,4.1344352631809,4.21099887916573,4.1344352631809,4.17424834349301,276567.397289531,0.0,1.0
1994-12-07,13.63,13.63,13.38,13.38,52600,4.17424834349301,4.17424834349301,4.09768472750818,4.09768472750818,171752.598552885,0.0,1.0
1994-12-08,13.0,13.5,13.0,13.38,70700,3.98130803121123,4.1344352631809,3.98130803121123,4.09768472750818,230853.777902832,0.0,1.0
1994-12-09,13.38,13.5,13.13,13.13,32800,4.11299745070514,4.14988532021819,4.03614772255295,4.03614772255295,106701.743742817,0.05,1.0
1994-12-12,13.13,13.38,12.88,13.25,42900,4.03614772255295,4.11299745070514,3.95929799440077,4.073035592066,139558.073370941,0.0,1.0
1994-12-13,13.13,14.0,13.13,13.13,56700,4.03614772255295,4.30358477652257,4.03614772255295,4.03614772255295,184450.880189565,0.0,1.0
1994-12-14,13.38,13.38,13.13,13.13,42200,4.11299745070514,4.11299745070514,4.03614772255295,4.03614772255295,137280.902010576,0.0,1.0
1994-12-15,13.38,13.5,13.13,13.13,46300,4.11299745070514,4.14988532021819,4.03614772255295,4.03614772255295,150618.619978428,0.0,1.0
1994-12-16,13.38,13.63,13.38,13.63,68200,4.11299745070514,4.18984717885733,4.11299745070514,4.18984717885733,221861.552538419,0.0,1.0
1994-12-19,13.5,13.63,13.38,13.5,28100,4.14988532021819,4.18984717885733,4.11299745070514,4.14988532021819,91412.1646089379,0.0,1.0
1994-12-20,13.38,13.63,13.38,13.63,25200,4.11299745070514,4.18984717885733,4.11299745070514,4.18984717885733,81978.16897314,0.0,1.0
1994-12-21,13.25,13.5,13.25,13.38,79400,4.073035592066,4.14988532021819,4.073035592066,4.11299745070514,258296.294304259,0.0,1.0
1994-12-22,13.38,13.5,13.25,13.25,97300,4.11299745070514,4.14988532021819,4.073035592066,4.073035592066,316526.819090735,0.0,1.0
1994-12-23,13.38,13.5,13.38,13.5,19800,4.11299745070514,4.14988532021819,4.11299745070514,4.14988532021819,64411.4184788957,0.0,1.0
1994-12-27,13.5,13.5,13.38,13.38,16000,4.14988532021819,4.14988532021819,4.11299745070514,4.11299745070514,52049.6310940571,0.0,1.0
1994-12-28,13.13,13.5,13.13,13.38,42300,4.03614772255295,4.14988532021819,4.03614772255295,4.11299745070514,137606.212204914,0.0,1.0
1994-12-29,13.63,13.75,13.25,13.38,159200,4.18984717885733,4.22673504837038,4.073035592066,4.11299745070514,517893.829385868,0.0,1.0
1994-12-30,13.88,14.0,13.5,13.63,92700,4.26669690700952,4.30358477652257,4.14988532021819,4.18984717885733,301562.550151193,0.0,1.0
1995-01-03,13.88,13.88,13.5,13.75,80800,4.26669690700952,4.26669690700952,4.14988532021819,4.22673504837038,262850.637024988,0.0,1.0
1995-01-04,14.13,14.13,13.88,14.0,76000,4.34354663516171,4.34354663516171,4.26669690700952,4.30358477652257,247235.747696771,0.0,1.0
1995-01-05,13.75,14.25,13.75,14.25,11400,4.22673504837038,4.38043450467476,4.22673504837038,4.38043450467476,37085.3621545157,0.0,1.0
1995-01-06,13.88,14.0,13.88,14.0,35400,4.26669690700952,4.30358477652257,4.26669690700952,4.30358477652257,115159.808795601,0.0,1.0
1995-01-09,13.75,14.13,13.75,14.0,62800,4.22673504837038,4.34354663516171,4.22673504837038,4.30358477652257,204294.802044174,0.0,1.0
1995-01-10,13.63,13.75,13.5,13.63,21600,4.18984717885733,4.22673504837038,4.14988532021819,4.18984717885733,70267.0019769771,0.0,1.0
1995-01-11,14.0,14.0,13.63,13.63,42300,4.30358477652257,4.30358477652257,4.18984717885733,4.18984717885733,137606.212204914,0.0,1.0
1995-01-12,13.63,14.0,13.63,14.0,36600,4.18984717885733,4.30358477652257,4.18984717885733,4.30358477652257,119063.531127656,0.0,1.0
1995-01-13,14.13,14.13,14.0,14.13,38600,4.34354663516171,4.34354663516171,4.30358477652257,4.34354663516171,125569.735014413,0.0,1.0
1995-01-16,14.38,14.5,14.13,14.13,34600,4.4203963633139,4.45728423282695,4.34354663516171,4.34354663516171,112557.327240898,0.0,1.0
1995-01-17,14.25,14.5,14.25,14.38,69200,4.38043450467476,4.45728423282695,4.38043450467476,4.4203963633139,225114.654481797,0.0,1.0
1995-01-18,13.88,14.38,13.5,14.25,48500,4.26669690700952,4.4203963633139,4.14988532021819,4.38043450467476,157775.444253861,0.0,1.0
1995-01-19,13.88,14.0,13.63,13.88,27000,4.26669690700952,4.30358477652257,4.18984717885733,4.26669690700952,87833.7524712214,0.0,1.0
1995-01-20,14.13,14.25,13.88,14.0,41200,4.34354663516171,4.38043450467476,4.26669690700952,4.30358477652257,134027.800067197,0.0,1.0
1995-01-23,14.13,14.25,13.88,14.13,26500,4.34354663516171,4.38043450467476,4.26669690700952,4.34354663516171,86207.2014995321,0.0,1.0
1995-01-24,13.88,14.13,13.75,14.13,32400,4.26669690700952,4.34354663516171,4.22673504837038,4.34354663516171,105400.502965466,0.0,1.0
1995-01-25,13.13,13.38,12.75,13.38,809800,4.03614772255295,4.11299745070514,3.91933613576163,4.11299745070514,2634361.95374797,0.0,1.0
1995-01-26,13.25,13.25,13.13,13.13,96800,4.073035592066,4.073035592066,4.03614772255295,4.03614772255295,314900.268119046,0.0,1.0
1995-01-27,13.38,13.38,13.13,13.25,64300,4.11299745070514,4.11299745070514,4.03614772255295,4.073035592066,209174.454959242,0.0,1.0
1995-01-30,13.0,13.38,13.0,13.13,29600,3.99618586391382,4.11299745070514,3.99618586391382,4.03614772255295,96291.8175240055,0.0,1.0
1995-01-31,13.13,13.25,13.0,13.0,92100,4.03614772255295,4.073035592066,3.99618586391382,3.99618586391382,299610.688985167,0.0,1.0
1995-02-01,13.25,13.25,13.13,13.25,107600,4.073035592066,4.073035592066,4.03614772255295,4.073035592066,350033.769107534,0.0,1.0
1995-02-02,13.0,13.25,13.0,13.13,206800,3.99618586391382,4.073035592066,3.99618586391382,4.03614772255295,672741.481890687,0.0,1.0
1995-02-03,13.38,13.63,13.0,13.13,47600,4.11299745070514,4.18984717885733,3.99618586391382,4.03614772255295,154847.65250482,0.0,1.0
1995-02-06,13.25,13.38,13.13,13.38,44800,4.073035592066,4.11299745070514,4.03614772255295,4.11299745070514,145738.96706336,0.0,1.0
1995-02-07,13.13,13.38,13.13,13.38,53700,4.03614772255295,4.11299745070514,4.03614772255295,4.11299745070514,174691.574359429,0.0,1.0
1995-02-08,13.13,13.25,13.13,13.25,39600,4.03614772255295,4.073035592066,4.03614772255295,4.073035592066,128822.836957791,0.0,1.0
1995-02-09,13.0,13.25,13.0,13.25,140900,3.99618586391382,4.073035592066,3.99618586391382,4.073035592066,458362.06382204,0.0,1.0
1995-02-10,13.0,13.13,13.0,13.13,45700,3.99618586391382,4.03614772255295,3.99618586391382,4.03614772255295,148666.7588124,0.0,1.0
1995-02-13,13.0,13.25,12.88,13.13,53700,3.99618586391382,4.073035592066,3.95929799440077,4.03614772255295,174691.574359429,0.0,1.0
1995-02-14,12.63,13.13,12.5,13.13,113400,3.88244826624858,4.03614772255295,3.84248640760944,4.03614772255295,368901.760379129,0.0,1.0
1995-02-15,12.63,12.88,12.5,12.63,80900,3.88244826624858,3.95929799440077,3.84248640760944,3.88244826624858,263175.947219326,0.0,1.0
1995-02-16,13.0,13.0,12.63,12.63,156900,3.99618586391382,3.99618586391382,3.88244826624858,3.88244826624858,510411.694916097,0.0,1.0
1995-02-17,13.75,13.75,13.38,13.38,510100,4.22673504837038,4.22673504837038,4.11299745070514,4.11299745070514,1659407.30131741,0.0,1.0
1995-02-21,13.75,13.88,13.63,13.75,133200,4.22673504837038,4.26669690700952,4.18984717885733,4.22673504837038,433313.178858026,0.0,1.0
1995-02-22,14.0,14.0,13.75,13.75,377200,4.30358477652257,4.30358477652257,4.22673504837038,4.22673504837038,1227070.0530424,0.0,1.0
1995-02-23,13.88,14.5,13.88,14.13,414900,4.26669690700952,4.45728423282695,4.26669690700952,4.34354663516171,1349711.99630777,0.0,1.0
1995-02-24,13.88,14.0,13.75,13.88,21500,4.26669690700952,4.30358477652257,4.22673504837038,4.26669690700952,69941.6917826392,0.0,1.0
1995-02-27,14.13,14.25,13.88,13.88,63800,4.34354663516171,4.38043450467476,4.26669690700952,4.26669690700952,207547.903987553,0.0,1.0
1995-02-28,14.13,14.25,14.0,14.13,79900,4.34354663516171,4.38043450467476,4.30358477652257,4.34354663516171,259922.845275948,0.0,1.0
1995-03-01,13.88,14.13,13.75,14.13,294600,4.26669690700952,4.34354663516171,4.22673504837038,4.34354663516171,958363.832519326,0.0,1.0
1995-03-02,14.0,14.0,13.75,13.75,101600,4.30358477652257,4.30358477652257,4.22673504837038,4.22673504837038,330515.157447263,0.0,1.0
1995-03-03,13.88,14.0,13.88,14.0,35900,4.26669690700952,4.30358477652257,4.26669690700952,4.30358477652257,116786.359767291,0.0,1.0
1995-03-06,13.75,13.88,13.75,13.88,38200,4.22673504837038,4.26669690700952,4.22673504837038,4.26669690700952,124268.494237061,0.0,1.0
1995-03-07,13.88,13.88,13.63,13.88,26300,4.26669690700952,4.26669690700952,4.18984717885733,4.26669690700952,85556.5811108564,0.0,1.0
1995-03-08,13.5,13.88,13.5,13.88,40300,4.14988532021819,4.26669690700952,4.14988532021819,4.26669690700952,131100.008318156,0.0,1.0
1995-03-09,13.63,13.75,13.63,13.75,46900,4.20521712448777,4.24224031267108,4.20521712448777,4.24224031267108,152012.840496997,0.05,1.0
1995-03-10,13.5,13.75,13.5,13.63,84900,4.16510867062252,4.24224031267108,4.16510867062252,4.20521712448777,275178.894631024,0.0,1.0
1995-03-13,13.75,13.75,13.38,13.63,81600,4.24224031267108,4.24224031267108,4.1280854824392,4.20521712448777,264482.89519307,0.0,1.0
1995-03-14,13.63,13.75,13.5,13.5,63700,4.20521712448777,4.24224031267108,4.16510867062252,4.16510867062252,206465.201272041,0.0,1.0
1995-03-15,13.0,13.5,13.0,13.5,112500,4.01084538652539,4.16510867062252,4.01084538652539,4.16510867062252,364636.344475739,0.0,1.0
1995-03-16,13.13,13.25,13.0,13.0,112000,4.05095384039064,4.08797702857395,4.01084538652539,4.01084538652539,363015.738500291,0.0,1.0
1995-03-17,12.88,13.13,12.63,13.0,60500,3.97382219834207,4.05095384039064,3.89669055629351,4.01084538652539,196093.323029176,0.0,1.0
1995-03-20,12.75,13.0,12.75,13.0,33800,3.93371374447682,4.01084538652539,3.93371374447682,4.01084538652539,109552.963940267,0.0,1.0
1995-03-21,12.63,12.88,12.63,12.63,78800,3.89669055629351,3.97382219834207,3.89669055629351,3.89669055629351,255407.501730562,0.0,1.0
1995-03-22,12.5,12.75,12.5,12.63,364700,3.85658210242826,3.93371374447682,3.85658210242826,3.89669055629351,1182069.99849157,0.0,1.0
1995-03-23,12.5,12.5,12.25,12.5,87300,3.85658210242826,3.85658210242826,3.77945046037969,3.85658210242826,282957.803313173,0.0,1.0
1995-03-24,12.5,12.63,12.38,12.5,44500,3.85658210242826,3.89669055629351,3.81955891424494,3.85658210242826,144233.931814848,0.0,1.0
1995-03-27,12.38,12.63,12.38,12.63,288500,3.81955891424494,3.89669055629351,3.81955891424494,3.89669055629351,935089.647833341,0.0,1.0
1995-03-28,12.38,12.38,12.38,12.38,202300,3.81955891424494,3.81955891424494,3.81955891424494,3.81955891424494,655697.177666152,0.0,1.0
1995-03-29,12.38,12.5,12.25,12.25,148300,3.81955891424494,3.85658210242826,3.77945046037969,3.77945046037969,480671.732317797,0.0,1.0
1995-03-30,12.63,12.63,12.38,12.5,262500,3.89669055629351,3.89669055629351,3.81955891424494,3.85658210242826,850818.137110058,0.0,1.0
1995-03-31,12.75,13.0,12.25,12.5,449300,3.93371374447682,4.01084538652539,3.77945046037969,3.85658210242826,1456276.52953733,0.0,1.0
1995-04-03,13.0,13.13,12.63,12.75,194300,4.01084538652539,4.05095384039064,3.89669055629351,3.93371374447682,629767.482058987,0.0,1.0
1995-04-04,12.75,13.13,12.75,13.0,189100,3.93371374447682,4.05095384039064,3.93371374447682,4.01084538652539,612913.179914332,0.0,1.0
1995-04-05,12.88,12.88,12.63,12.63,72400,3.97382219834207,3.97382219834207,3.89669055629351,3.89669055629351,234663.745244832,0.0,1.0
1995-04-06,13.0,13.13,12.88,12.88,57000,4.01084538652539,4.05095384039064,3.97382219834207,3.97382219834207,184749.081201041,0.0,1.0
1995-04-07,13.13,13.25,12.88,13.0,140400,4.05095384039064,4.08797702857395,3.97382219834207,4.01084538652539,455066.157905722,0.0,1.0
1995-04-10,13.38,13.5,13.13,13.13,443900,4.1280854824392,4.16510867062252,4.05095384039064,4.05095384039064,1438773.9850025,0.0,1.0
1995-04-11,13.25,13.38,13.25,13.25,87700,4.08797702857395,4.1280854824392,4.08797702857395,4.08797702857395,284254.288093532,0.0,1.0
1995-04-12,13.5,13.5,13.25,13.25,150300,4.16510867062252,4.16510867062252,4.08797702857395,4.08797702857395,487154.156219587,0.0,1.0
1995-04-13,13.38,13.5,13.38,13.5,128200,4.1280854824392,4.16510867062252,4.1280854824392,4.16510867062252,415523.372104798,0.0,1.0
1995-04-17,13.63,13.63,13.25,13.5,202600,4.20521712448777,4.20521712448777,4.08797702857395,4.16510867062252,656669.54125142,0.0,1.0
1995-04-18,13.5,13.63,13.5,13.63,150200,4.16510867062252,4.20521712448777,4.16510867062252,4.20521712448777,486830.035024498,0.0,1.0
1995-04-19,13.63,13.75,13.5,13.63,114500,4.20521712448777,4.24224031267108,4.16510867062252,4.20521712448777,371118.76837753,0.0,1.0
1995-04-20,13.63,13.63,13.5,13.5,113600,4.20521712448777,4.20521712448777,4.16510867062252,4.16510867062252,368201.677621724,0.0,1.0
1995-04-21,13.75,13.88,13.5,13.5,89300,4.24224031267108,4.28234876653633,4.16510867062252,4.16510867062252,289440.227214965,0.0,1.0
1995-04-24,14.0,14.0,13.75,13.88,72400,4.31937195471965,4.31937195471965,4.24224031267108,4.28234876653633,234663.745244831,0.0,1.0
1995-04-25,13.75,14.0,13.63,14.0,179200,4.24224031267108,4.31937195471965,4.20521712448777,4.31937195471965,580825.181600467,0.0,1.0
1995-04-26,13.75,13.75,13.63,13.75,198600,4.24224031267108,4.24224031267108,4.20521712448777,4.24224031267108,643704.693447839,0.0,1.0
1995-04-27,13.63,13.88,13.63,13.88,198800,4.20521712448777,4.28234876653633,4.20521712448777,4.28234876653633,644352.935838017,0.0,1.0
1995-04-28,13.63,13.75,13.63,13.75,183500,4.20521712448777,4.24224031267108,4.20521712448777,4.24224031267108,594762.392989317,0.0,1.0
1995-05-01,13.5,13.63,13.5,13.5,187600,4.16510867062252,4.20521712448777,4.16510867062252,4.16510867062252,608051.361987988,0.0,1.0
1995-05-02,13.63,13.75,13.38,13.5,63200,4.20521712448777,4.24224031267108,4.1280854824392,4.16510867062252,204844.595296593,0.0,1.0
1995-05-03,13.5,13.75,13.5,13.63,78400,4.16510867062252,4.24224031267108,4.16510867062252,4.20521712448777,254111.016950204,0.0,1.0
1995-05-04,13.63,13.63,13.5,13.5,98700,4.20521712448777,4.20521712448777,4.16510867062252,4.16510867062252,319907.619553382,0.0,1.0
1995-05-05,13.63,13.63,13.5,13.63,278700,4.20521712448777,4.20521712448777,4.16510867062252,4.20521712448777,903325.770714565,0.0,1.0
1995-05-08,13.63,13.75,13.5,13.75,443300,4.20521712448777,4.24224031267108,4.16510867062252,4.24224031267108,1436829.25783196,0.0,1.0
1995-05-09,14.0,14.0,13.63,13.63,42300,4.31937195471965,4.31937195471965,4.20521712448777,4.20521712448777,137103.265522878,0.0,1.0
1995-05-10,14.25,14.38,14.0,14.13,148600,4.39650359676821,4.43661205063346,4.31937195471965,4.3594804085849,481644.095903065,0.0,1.0
1995-05-11,14.38,14.5,14.25,14.38,361000,4.43661205063346,4.47363523881678,4.39650359676821,4.43661205063346,1170077.51427326,0.0,1.0
1995-05-12,14.38,14.38,14.13,14.38,277500,4.43661205063346,4.43661205063346,4.3594804085849,4.43661205063346,899436.316373491,0.0,1.0
1995-05-15,14.25,14.38,14.13,14.38,30400,4.39650359676821,4.43661205063346,4.3594804085849,4.43661205063346,98532.843307222,0.0,1.0
1995-05-16,14.63,14.88,14.13,14.13,115000,4.51374369268203,4.5908753347306,4.3594804085849,4.3594804085849,372739.374352978,0.0,1.0
1995-05-17,14.88,15.13,14.5,14.75,175600,4.5908753347306,4.66800697677916,4.47363523881678,4.55076688086534,569156.818577242,0.0,1.0
1995-05-18,14.75,15.0,14.75,14.88,102600,4.55076688086534,4.62789852291391,4.55076688086534,4.5908753347306,332548.346161874,0.0,1.0
1995-05-19,14.63,14.88,14.63,14.75,29700,4.51374369268203,4.5908753347306,4.51374369268203,4.55076688086534,96263.9949415952,0.0,1.0
1995-05-22,15.25,15.25,15.0,15.13,129100,4.70503016496247,4.70503016496247,4.62789852291391,4.66800697677916,418440.462860604,0.0,1.0
1995-05-23,15.75,16.0,15.5,15.5,315300,4.8592934490596,4.93642509110817,4.78216180701104,4.78216180701104,1021954.12811734,0.0,1.0
1995-05-24,15.63,15.75,15.5,15.75,150600,4.82227026087629,4.8592934490596,4.78216180701104,4.8592934490596,488126.519804856,0.0,1.0
1995-05-25,15.25,15.75,15.25,15.63,73000,4.70503016496247,4.8592934490596,4.70503016496247,4.82227026087629,236608.472415369,0.0,1.0
1995-05-26,15.38,15.38,15.25,15.25,22800,4.74513861882773,4.74513861882773,4.70503016496247,4.70503016496247,73899.6324804164,0.0,1.0
1995-05-30,15.0,15.38,14.88,15.25,94600,4.62789852291391,4.74513861882773,4.5908753347306,4.70503016496247,306618.65055471,0.0,1.0
1995-05-31,15.25,15.38,14.75,14.88,142900,4.70503016496247,4.74513861882773,4.55076688086534,4.5908753347306,463169.187782961,0.0,1.0
1995-06-01,15.63,15.63,15.38,15.38,169600,4.82227026087629,4.82227026087629,4.74513861882773,4.74513861882773,549709.54687187,0.0,1.0
1995-06-02,15.63,15.63,15.38,15.5,93000,4.82227026087629,4.82227026087629,4.74513861882773,4.78216180701104,301432.711433278,0.0,1.0
1995-06-05,15.63,15.63,15.38,15.5,38500,4.82227026087629,4.82227026087629,4.74513861882773,4.78216180701104,124786.660109475,0.0,1.0
1995-06-06,15.63,15.75,15.5,15.63,43800,4.82227026087629,4.8592934490596,4.78216180701104,4.82227026087629,141965.083449221,0.0,1.0
1995-06-07,15.25,15.63,15.25,15.63,132600,4.70503016496247,4.82227026087629,4.70503016496247,4.82227026087629,429784.704688738,0.0,1.0
1995-06-08,15.38,15.5,15.38,15.38,40000,4.74513861882773,4.78216180701104,4.74513861882773,4.74513861882773,129648.478035818,0.0,1.0
1995-06-09,15.5,15.5,15.38,15.38,177700,4.78216180701104,4.78216180701104,4.74513861882773,4.74513861882773,575963.363674123,0.0,1.0
1995-06-12,15.38,15.5,15.38,15.5,29600,4.74513861882773,4.78216180701104,4.74513861882773,4.78216180701104,95939.8737465055,0.0,1.0
1995-06-13,15.38,15.63,15.13,15.25,41400,4.76056494723744,4.83794734234858,4.6831825521263,4.72032610177964,133751.352424988,0.05,1.0
1995-06-14,15.38,15.5,15.25,15.38,31400,4.76056494723744,4.79770849689079,4.72032610177964,4.76056494723744,101444.262467262,0.0,1.0
1995-06-15,15.38,15.5,15.38,15.5,33600,4.76056494723744,4.79770849689079,4.76056494723744,4.79770849689079,108551.822257961,0.0,1.0
1995-06-16,15.63,15.75,15.5,15.5,105200,4.83794734234858,4.87509089200193,4.79770849689079,4.79770849689079,339870.586355284,0.0,1.0
1995-06-19,15.63,15.63,15.13,15.63,36900,4.83794734234858,4.83794734234858,4.6831825521263,4.83794734234858,119213.161944011,0.0,1.0
1995-06-20,15.75,15.75,15.5,15.63,58200,4.87509089200193,4.87509089200193,4.79770849689079,4.83794734234858,188027.263553969,0.0,1.0
1995-06-21,16.0,16.0,15.75,15.75,57900,4.95247328711307,4.95247328711307,4.87509089200193,4.87509089200193,187058.050855237,0.0,1.0
1995-06-22,16.0,16.13,15.88,16.0,49500,4.95247328711307,4.99271213257086,4.91532973745972,4.95247328711307,159920.095290747,0.0,1.0
1995-06-23,15.88,16.0,15.88,16.0,68100,4.91532973745972,4.95247328711307,4.91532973745972,4.95247328711307,220011.282612118,0.0,1.0
1995-06-26,15.5,16.0,15.38,15.75,131200,4.79770849689079,4.95247328711307,4.76056494723744,4.87509089200193,423869.020245373,0.0,1.0
1995-06-27,15.38,15.5,15.13,15.5,115600,4.76056494723744,4.79770849689079,4.6831825521263,4.79770849689079,373469.95991132,0.0,1.0
1995-06-28,15.38,15.38,15.25,15.38,41600,4.76056494723744,4.76056494723744,4.72032610177964,4.76056494723744,134397.494224143,0.0,1.0
1995-06-29,15.13,15.38,15.0,15.25,167700,4.6831825521263,4.76056494723744,4.6429437066685,4.72032610177964,541789.898591075,0.0,1.0
1995-06-30,15.63,15.63,15.13,15.13,170600,4.83794734234858,4.83794734234858,4.6831825521263,4.6831825521263,551158.954678816,0.0,1.0
1995-07-03,15.63,15.63,15.38,15.38,73300,4.83794734234858,4.83794734234858,4.76056494723744,4.76056494723744,236810.969390136,0.0,1.0
1995-07-05,15.75,15.88,15.5,15.5,41700,4.87509089200193,4.91532973745972,4.79770849689079,4.79770849689079,134720.56512372,0.0,1.0
1995-07-06,15.75,16.0,15.63,15.63,56000,4.87509089200193,4.95247328711307,4.83794734234858,4.83794734234858,180919.703763269,0.0,1.0
1995-07-07,15.5,15.75,15.5,15.75,81500,4.79770849689079,4.87509089200193,4.79770849689079,4.87509089200193,263302.783155472,0.0,1.0
1995-07-10,15.88,16.0,15.5,15.5,60400,4.91532973745972,4.95247328711307,4.79770849689079,4.79770849689079,195134.823344669,0.0,1.0
1995-07-11,15.5,15.88,15.38,15.88,131000,4.79770849689079,4.91532973745972,4.76056494723744,4.91532973745972,423222.878446218,0.0,1.0
1995-07-12,15.75,15.88,15.5,15.75,111900,4.87509089200193,4.91532973745972,4.79770849689079,4.87509089200193,361516.336626961,0.0,1.0
1995-07-13,15.75,15.75,15.63,15.75,42200,4.87509089200193,4.87509089200193,4.83794734234858,4.87509089200193,136335.919621606,0.0,1.0
1995-07-14,15.75,15.88,15.5,15.63,110900,4.87509089200193,4.91532973745972,4.79770849689079,4.83794734234858,358285.627631188,0.0,1.0
1995-07-17,15.5,15.63,15.25,15.63,60200,4.79770849689079,4.83794734234858,4.72032610177964,4.83794734234858,194488.681545514,0.0,1.0
1995-07-18,15.5,15.75,15.5,15.75,30200,4.79770849689079,4.87509089200193,4.79770849689079,4.87509089200193,97567.4116723343,0.0,1.0
1995-07-19,15.13,15.63,15.13,15.38,34800,4.6831825521263,4.83794734234858,4.6831825521263,4.76056494723744,112428.673052889,0.0,1.0
1995-07-20,15.88,15.88,15.25,15.25,22400,4.91532973745972,4.91532973745972,4.72032610177964,4.72032610177964,72367.8815053077,0.0,1.0
1995-07-21,16.38,16.38,15.75,15.75,73400,5.070094527682,5.070094527682,4.87509089200193,4.87509089200193,237134.040289714,0.0,1.0
1995-07-24,16.13,16.5,16.13,16.13,105000,4.99271213257086,5.10723807733535,4.99271213257086,4.99271213257086,339224.44455613,0.0,1.0
1995-07-25,15.75,16.25,15.63,16.13,59800,4.87509089200193,5.02985568222421,4.83794734234858,4.99271213257086,193196.397947205,0.0,1.0
1995-07-26,15.38,15.75,15.38,15.75,60900,4.76056494723744,4.87509089200193,4.76056494723744,4.87509089200193,196750.177842555,0.0,1.0
1995-07-27,15.63,15.63,15.38,15.5,131100,4.83794734234858,4.83794734234858,4.76056494723744,4.79770849689079,423545.949345796,0.0,1.0
1995-07-28,15.5,15.63,15.5,15.63,48000,4.79770849689079,4.83794734234858,4.79770849689079,4.83794734234858,155074.031797088,0.0,1.0
1995-07-31,15.63,15.75,15.5,15.63,73500,4.83794734234858,4.87509089200193,4.79770849689079,4.83794734234858,237457.111189291,0.0,1.0
1995-08-01,16.0,16.0,15.63,15.63,183000,4.95247328711307,4.95247328711307,4.83794734234858,4.83794734234858,591219.746226397,0.0,1.0
1995-08-02,16.0,16.25,15.88,16.13,179900,4.95247328711307,5.02985568222421,4.91532973745972,4.99271213257086,581204.548339502,0.0,1.0
1995-08-03,16.0,16.13,15.88,15.88,257900,4.95247328711307,4.99271213257086,4.91532973745972,4.91532973745972,833199.85000977,0.0,1.0
1995-08-04,16.13,16.25,16.0,16.25,43400,4.99271213257086,5.02985568222421,4.95247328711307,5.02985568222421,140212.770416534,0.0,1.0
1995-08-07,16.0,16.13,15.88,16.13,151800,4.95247328711307,4.99271213257086,4.91532973745972,4.99271213257086,490421.62555829,0.0,1.0
1995-08-08,16.0,16.13,16.0,16.0,35000,4.95247328711307,4.99271213257086,4.95247328711307,4.95247328711307,113074.814852043,0.0,1.0
1995-08-09,15.88,16.13,15.88,16.13,18300,4.91532973745972,4.99271213257086,4.91532973745972,4.99271213257086,59121.9746226397,0.0,1.0
1995-08-10,16.0,16.13,15.88,16.0,120500,4.95247328711307,4.99271213257086,4.91532973745972,4.95247328711307,389300.433990606,0.0,1.0
1995-08-11,16.0,16.13,16.0,16.0,204100,4.95247328711307,4.99271213257086,4.95247328711307,4.95247328711307,659387.7060372,0.0,1.0
1995-08-14,15.88,16.13,15.75,16.0,145600,4.91532973745972,4.99271213257086,4.87509089200193,4.95247328711307,470391.2297845,0.0,1.0
1995-08-15,16.0,16.0,15.75,15.88,515200,4.95247328711307,4.95247328711307,4.87509089200193,4.91532973745972,1664461.27462208,0.0,1.0
1995-08-16,16.25,16.38,15.75,15.88,21800,5.02985568222421,5.070094527682,4.87509089200193,4.91532973745972,70429.456107844,0.0,1.0
1995-08-17,16.63,16.75,16.13,16.13,293600,5.14747692279315,5.1846204724465,4.99271213257086,4.99271213257086,948536.161158853,0.0,1.0
1995-08-18,16.75,16.88,16.5,16.5,380600,5.1846204724465,5.22485931790429,5.10723807733535,5.10723807733535,1229607.84379107,0.0,1.0
1995-08-21,16.88,16.88,16.63,16.75,28100,5.22485931790429,5.22485931790429,5.14747692279315,5.1846204724465,90782.9227812118,0.0,1.0
1995-08-22,16.5,16.75,16.38,16.63,102000,5.10723807733535,5.1846204724465,5.070094527682,5.14747692279315,329532.317568812,0.0,1.0
1995-08-23,16.38,16.63,16.38,16.5,27800,5.070094527682,5.14747692279315,5.070094527682,5.10723807733535,89813.7100824801,0.0,1.0
1995-08-24,16.5,16.63,16.38,16.5,26900,5.10723807733535,5.14747692279315,5.070094527682,5.10723807733535,86906.0719862847,0.0,1.0
1995-08-25,16.5,16.5,16.38,16.5,54700,5.10723807733535,5.10723807733535,5.070094527682,5.10723807733535,176719.782068765,0.0,1.0
1995-08-28,16.25,16.5,16.0,16.5,25500,5.02985568222421,5.10723807733535,4.95247328711307,5.10723807733535,82383.0793922029,0.0,1.0
1995-08-29,16.38,16.38,16.0,16.25,22500,5.070094527682,5.070094527682,4.95247328711307,5.02985568222421,72690.952404885,0.0,1.0
1995-08-30,16.0,16.25,15.75,16.25,1798700,4.95247328711307,5.02985568222421,4.87509089200193,5.02985568222421,5811076.27069629,0.0,1.0
1995-08-31,16.38,16.38,15.88,15.88,11500,5.070094527682,5.070094527682,4.91532973745972,4.91532973745972,37153.1534513856,0.0,1.0
1995-09-01,16.25,16.38,16.13,16.38,44800,5.02985568222421,5.070094527682,4.99271213257086,5.070094527682,144735.763010615,0.0,1.0
1995-09-05,16.5,16.5,16.0,16.0,234200,5.10723807733535,5.10723807733535,4.95247328711307,4.95247328711307,756632.046809958,0.0,1.0
1995-09-06,16.75,17.0,16.38,16.38,337600,5.1846204724465,5.26200286755764,5.070094527682,5.070094527682,1090687.35697285,0.0,1.0
1995-09-07,17.13,17.13,16.75,16.75,511300,5.30224171301543,5.30224171301543,5.1846204724465,5.1846204724465,1651861.50953856,0.0,1.0
1995-09-08,17.5,17.75,17.25,17.25,224600,5.41676765777992,5.49415005289106,5.33938526266878,5.33938526266878,725617.24045054,0.0,1.0
1995-09-11,17.63,17.75,17.38,17.5,179700,5.45700650323771,5.49415005289106,5.37962410812657,5.41676765777992,580558.406540348,0.0,1.0
1995-09-12,18.25,18.25,17.5,17.5,181300,5.64891484311334,5.64891484311334,5.41676765777992,5.41676765777992,585727.540933584,0.0,1.0
1995-09-13,18.0,18.25,17.88,18.13,357800,5.58855657492665,5.66617541624508,5.55129953109381,5.62891837241224,1152426.37587229,0.055,1.0
1995-09-14,18.25,18.5,18.0,18.0,391000,5.66617541624508,5.74379425756351,5.58855657492665,5.58855657492665,1259359.17542221,0.0,1.0
1995-09-15,18.5,18.63,18.25,18.38,249600,5.74379425756351,5.78415605504909,5.66617541624508,5.70653721373066,803928.517098167,0.0,1.0
1995-09-18,19.13,19.25,18.38,18.5,255300,5.93939373768594,5.97665078151878,5.70653721373066,5.74379425756351,822287.461599207,0.0,1.0
1995-09-19,19.0,19.13,18.75,19.0,316500,5.89903194020036,5.93939373768594,5.82141309888193,5.89903194020036,1019404.54992616,0.0,1.0
1995-09-20,18.88,18.88,18.38,18.63,284100,5.86177489636751,5.86177489636751,5.70653721373066,5.78415605504909,915048.444341304,0.0,1.0
1995-09-21,18.5,18.75,18.13,18.75,798900,5.74379425756351,5.82141309888193,5.62891837241224,5.82141309888193,2573151.01085627,0.0,1.0
1995-09-22,18.75,18.75,18.25,18.5,340800,5.82141309888193,5.82141309888193,5.66617541624508,5.74379425756351,1097671.62911481,0.0,1.0
1995-09-25,18.5,19.25,18.38,19.0,68400,5.74379425756351,5.97665078151878,5.70653721373066,5.89903194020036,220307.334012478,0.0,1.0
1995-09-26,18.5,18.63,18.0,18.25,52600,5.74379425756351,5.78415605504909,5.58855657492665,5.66617541624508,169417.628202578,0.0,1.0
1995-09-27,18.25,18.38,18.0,18.25,71200,5.66617541624508,5.70653721373066,5.58855657492665,5.66617541624508,229325.762890182,0.0,1.0
1995-09-28,18.75,18.75,18.13,18.38,170400,5.82141309888193,5.82141309888193,5.62891837241224,5.70653721373066,548835.814557403,0.0,1.0
1995-09-29,18.75,18.88,18.63,18.63,31900,5.82141309888193,5.86177489636751,5.78415605504909,5.78415605504909,102745.671856697,0.0,1.0
1995-10-02,18.88,18.88,18.63,18.75,206300,5.86177489636751,5.86177489636751,5.78415605504909,5.82141309888193,664464.956239391,0.0,1.0
1995-10-03,18.88,18.88,18.75,18.75,74600,5.86177489636751,5.86177489636751,5.82141309888193,5.82141309888193,240276.71224168,0.0,1.0
1995-10-04,19.13,19.13,18.88,18.88,201200,5.93939373768594,5.93939373768594,5.86177489636751,5.86177489636751,648038.532212145,0.0,1.0
1995-10-05,18.88,19.13,18.5,19.13,56900,5.86177489636751,5.93939373768594,5.74379425756351,5.93939373768594,183267.358264767,0.0,1.0
1995-10-06,19.13,19.13,18.75,18.88,138700,5.93939373768594,5.93939373768594,5.82141309888193,5.86177489636751,446734.31619197,0.0,1.0
1995-10-09,18.75,19.0,18.75,19.0,33300,5.82141309888193,5.89903194020036,5.82141309888193,5.89903194020036,107254.886295549,0.0,1.0
1995-10-10,18.75,18.88,18.38,18.88,150300,5.82141309888193,5.86177489636751,5.70653721373066,5.86177489636751,484096.378685315,0.0,1.0
1995-10-11,18.88,18.88,18.63,18.88,189500,5.86177489636751,5.86177489636751,5.78415605504909,5.86177489636751,610354.382973168,0.0,1.0
1995-10-12,18.63,18.88,18.5,18.88,157000,5.78415605504909,5.86177489636751,5.74379425756351,5.86177489636751,505676.190642677,0.0,1.0
1995-10-13,18.75,18.75,18.63,18.75,72200,5.82141309888193,5.82141309888193,5.78415605504909,5.82141309888193,232546.630346505,0.0,1.0
1995-10-16,18.75,18.94,18.63,18.88,76000,5.82141309888193,5.88040341828394,5.78415605504909,5.86177489636751,244785.926680532,0.0,1.0
1995-10-17,18.75,18.88,18.63,18.63,36800,5.82141309888193,5.86177489636751,5.78415605504909,5.78415605504909,118527.922392679,0.0,1.0
1995-10-18,18.88,19.0,18.63,18.88,65300,5.86177489636751,5.89903194020036,5.78415605504909,5.86177489636751,210322.644897878,0.0,1.0
1995-10-19,18.63,18.88,18.63,18.88,15900,5.78415605504909,5.86177489636751,5.78415605504909,5.86177489636751,51211.7925555323,0.0,1.0
1995-10-20,19.0,19.25,18.75,18.88,303000,5.89903194020036,5.97665078151878,5.82141309888193,5.86177489636751,975922.839265804,0.0,1.0
1995-10-23,18.88,19.0,18.5,19.0,55000,5.86177489636751,5.89903194020036,5.74379425756351,5.89903194020036,177147.710097753,0.0,1.0
1995-10-24,19.0,19.13,18.88,19.0,62200,5.89903194020036,5.93939373768594,5.86177489636751,5.89903194020036,200337.955783277,0.0,1.0
1995-10-25,19.0,19.0,18.63,18.88,150300,5.89903194020036,5.89903194020036,5.78415605504909,5.86177489636751,484096.378685315,0.0,1.0
1995-10-26,18.88,18.88,18.63,18.88,138900,5.86177489636751,5.86177489636751,5.78415605504909,5.86177489636751,447378.489683235,0.0,1.0
1995-10-27,18.75,18.75,18.5,18.63,104900,5.82141309888193,5.82141309888193,5.74379425756351,5.78415605504909,337868.99616826,0.0,1.0
1995-10-30,18.88,18.88,18.5,18.5,84600,5.86177489636751,5.86177489636751,5.74379425756351,5.74379425756351,272485.386804908,0.0,1.0
1995-10-31,18.63,18.88,18.63,18.88,65300,5.78415605504909,5.86177489636751,5.78415605504909,5.86177489636751,210322.644897878,0.0,1.0
1995-11-01,18.13,18.63,18.0,18.5,88300,5.62891837241224,5.78415605504909,5.58855657492665,5.74379425756351,284402.596393302,0.0,1.0
1995-11-02,17.38,18.75,16.25,18.13,587800,5.39606184845696,5.82141309888193,5.04522468569767,5.62891837241224,1893225.89082653,0.0,1.0
1995-11-03,16.75,17.38,16.5,17.38,411600,5.20046236833453,5.39606184845696,5.1228435270161,5.39606184845696,1325709.04502246,0.0,1.0
1995-11-06,16.88,17.0,16.38,16.75,398400,5.24082416582011,5.27808120965295,5.08558648318326,5.20046236833453,1283193.594599,0.0,1.0
1995-11-07,16.75,16.88,16.63,16.88,225300,5.20046236833453,5.24082416582011,5.16320532450168,5.24082416582011,725661.437909523,0.0,1.0
1995-11-08,16.75,16.75,16.5,16.5,178900,5.20046236833453,5.20046236833453,5.1228435270161,5.1228435270161,576213.187936146,0.0,1.0
1995-11-09,17.38,17.38,16.88,16.88,281300,5.39606184845696,5.39606184845696,5.24082416582011,5.24082416582011,906030.0154636,0.0,1.0
1995-11-10,17.5,17.5,17.13,17.25,35000,5.4333188922898,5.4333188922898,5.31844300713853,5.35570005097138,112730.360971298,0.0,1.0
1995-11-13,18.25,18.5,17.75,17.75,215900,5.66617541624508,5.74379425756351,5.51093773360823,5.51093773360823,695385.28382009,0.0,1.0
1995-11-14,18.63,18.88,18.0,18.0,262000,5.78415605504909,5.86177489636751,5.58855657492665,5.58855657492665,843867.27355657,0.0,1.0
1995-11-15,18.25,19.0,18.25,18.63,150500,5.66617541624508,5.89903194020036,5.66617541624508,5.78415605504909,484740.552176579,0.0,1.0
1995-11-16,18.13,18.38,17.75,18.38,70200,5.62891837241224,5.70653721373066,5.51093773360823,5.70653721373066,226104.895433859,0.0,1.0
1995-11-17,18.0,18.13,17.88,18.13,106400,5.58855657492665,5.62891837241224,5.55129953109381,5.62891837241224,342700.297352745,0.0,1.0
1995-11-20,17.63,18.13,17.63,18.13,66600,5.47368068977538,5.62891837241224,5.47368068977538,5.62891837241224,214509.772591098,0.0,1.0
1995-11-21,18.75,18.88,18.0,18.0,161800,5.82141309888193,5.86177489636751,5.58855657492665,5.58855657492665,521136.354433027,0.0,1.0
1995-11-22,18.63,18.88,18.5,18.88,58200,5.78415605504909,5.86177489636751,5.74379425756351,5.86177489636751,187454.485957986,0.0,1.0
1995-11-24,18.13,18.63,18.13,18.63,30000,5.62891837241224,5.78415605504909,5.62891837241224,5.78415605504909,96626.0236896835,0.0,1.0
1995-11-27,18.75,19.0,18.25,18.25,184800,5.82141309888193,5.89903194020036,5.66617541624508,5.66617541624508,595216.305928451,0.0,1.0
1995-11-28,19.0,19.13,18.75,18.75,125400,5.89903194020036,5.93939373768594,5.82141309888193,5.82141309888193,403896.779022877,0.0,1.0
1995-11-29,19.88,19.88,19.0,19.0,215900,6.17225026164122,6.17225026164122,5.89903194020036,5.89903194020036,695385.283820089,0.0,1.0
1995-11-30,18.38,20.0,18.0,20.0,461100,5.70653721373066,6.20950730547406,5.58855657492665,6.20950730547406,1485141.98411044,0.0,1.0
1995-12-01,19.13,19.25,18.63,18.63,505400,5.93939373768594,5.97665078151878,5.78415605504909,5.78415605504909,1627826.41242554,0.0,1.0
1995-12-04,19.88,19.88,19.13,19.25,362700,6.17225026164122,6.17225026164122,5.93939373768594,5.97665078151878,1168208.62640827,0.0,1.0
1995-12-05,19.5,19.88,19.38,19.88,213300,6.05426962283721,6.17225026164122,6.01701257900436,6.17225026164122,687011.02843365,0.0,1.0
1995-12-06,19.13,19.5,19.0,19.5,306300,5.93939373768594,6.05426962283721,5.89903194020036,6.05426962283721,986551.70187167,0.0,1.0
1995-12-07,19.0,19.13,18.88,19.0,282600,5.89903194020036,5.93939373768594,5.86177489636751,5.89903194020036,910217.143156819,0.0,1.0
1995-12-08,19.13,19.25,19.0,19.0,58200,5.93939373768594,5.97665078151878,5.89903194020036,5.89903194020036,187454.485957986,0.0,1.0
1995-12-11,18.88,19.25,18.88,19.25,429000,5.86177489636751,5.97665078151878,5.86177489636751,5.97665078151878,1381752.13876248,0.0,1.0
1995-12-12,19.0,19.13,18.75,18.75,757400,5.89903194020036,5.93939373768594,5.82141309888193,5.82141309888193,2439485.01141888,0.0,1.0
1995-12-13,18.75,19.0,18.75,19.0,249300,5.83848924397198,5.91633576722495,5.83848924397198,5.91633576722495,800613.789744687,0.055,1.0
1995-12-14,18.5,18.75,18.38,18.75,285600,5.76064272071903,5.83848924397198,5.7232763895576,5.83848924397198,917189.323510157,0.0,1.0
1995-12-15,19.0,19.0,18.75,18.75,265900,5.91633576722495,5.91633576722495,5.83848924397198,5.83848924397198,853923.813450108,0.0,1.0
1995-12-18,18.5,18.88,18.25,18.75,122500,5.76064272071903,5.87896943606352,5.68279619746607,5.83848924397198,393402.283368327,0.0,1.0
1995-12-19,18.75,18.75,18.38,18.38,56500,5.83848924397198,5.83848924397198,5.7232763895576,5.7232763895576,181446.767431106,0.0,1.0
1995-12-20,18.88,18.88,18.5,18.5,47100,5.87896943606352,5.87896943606352,5.76064272071903,5.76064272071903,151259.163646108,0.0,1.0
1995-12-21,17.63,18.25,16.63,18.25,121000,5.48973681979872,5.68279619746607,5.17835072678689,5.68279619746607,388585.112551573,0.0,1.0
1995-12-22,18.0,18.0,17.75,17.75,55300,5.60494967421311,5.60494967421311,5.52710315096015,5.52710315096015,177593.030777702,0.0,1.0
1995-12-26,18.0,18.13,17.75,18.13,34800,5.60494967421311,5.64542986630464,5.52710315096015,5.64542986630464,111758.362948717,0.0,1.0
1995-12-27,18.13,18.13,18.0,18.13,45400,5.64542986630464,5.64542986630464,5.60494967421311,5.64542986630464,145799.703387119,0.0,1.0
1995-12-28,18.25,18.25,18.0,18.13,87400,5.68279619746607,5.68279619746607,5.60494967421311,5.64542986630464,280680.48625626,0.0,1.0
1995-12-29,19.38,19.38,18.13,18.38,49600,6.03466248256944,6.03466248256944,5.64542986630464,5.7232763895576,159287.781674033,0.0,1.0
1996-01-02,19.12,19.12,18.62,19.12,188700,5.95370209838637,5.95370209838637,5.79800905188045,5.95370209838637,606000.088747783,0.0,1.0
1996-01-03,19.0,19.0,18.75,19.0,93500,5.91633576722495,5.91633576722495,5.83848924397198,5.91633576722495,300270.314244397,0.0,1.0
1996-01-04,19.125,19.125,18.625,19.125,76700,5.95525902885143,5.95525902885143,5.79956598234551,5.95525902885143,246318.00109674,0.0,1.0
1996-01-05,19.0,19.0,18.75,19.0,233100,5.91633576722495,5.91633576722495,5.83848924397198,5.91633576722495,748588.344923731,0.0,1.0
1996-01-08,18.62,18.88,18.62,18.88,12700,5.79800905188045,5.87896943606352,5.79800905188045,5.87896943606352,40785.3795818593,0.0,1.0
1996-01-09,18.62,18.62,18.5,18.5,30800,5.79800905188045,5.79800905188045,5.76064272071903,5.76064272071903,98912.5741040366,0.0,1.0
1996-01-10,18.625,18.875,18.625,18.875,100100,5.79956598234551,5.87741250559846,5.79956598234551,5.87741250559846,321465.865838119,0.0,1.0
1996-01-11,18.625,18.625,18.5,18.5,18400,5.79956598234551,5.79956598234551,5.76064272071903,5.76064272071903,59090.6286855283,0.0,1.0
1996-01-12,17.875,18.375,17.75,18.375,181200,5.56602641258663,5.72171945909255,5.52710315096015,5.72171945909255,581914.234664008,0.0,1.0
1996-01-15,17.88,18.25,17.88,18.0,73400,5.56758334305168,5.68279619746607,5.56758334305168,5.60494967421311,235720.22529988,0.0,1.0
1996-01-16,17.75,18.0,17.75,18.0,124200,5.52710315096015,5.60494967421311,5.52710315096015,5.60494967421311,398861.743627316,0.0,1.0
1996-01-17,17.875,18.25,17.875,18.0,188600,5.56602641258663,5.68279619746607,5.56602641258663,5.60494967421311,605678.944026666,0.0,1.0
1996-01-18,17.75,18.0,17.75,18.0,71000,5.52710315096015,5.60494967421311,5.52710315096015,5.60494967421311,228012.751993071,0.0,1.0
1996-01-19,17.5,17.75,17.5,17.75,148400,5.44925662770719,5.52710315096015,5.44925662770719,5.52710315096015,476578.766137631,0.0,1.0
1996-01-22,18.0,18.38,17.88,17.88,41400,5.60494967421311,5.7232763895576,5.56758334305168,5.56758334305168,132953.914542439,0.0,1.0
1996-01-23,17.38,17.88,17.25,17.88,130600,5.41189029654577,5.56758334305168,5.37141010445423,5.56758334305168,419415.005778804,0.0,1.0
1996-01-24,18.0,18.375,17.875,17.875,282300,5.60494967421311,5.72171945909255,5.56602641258663,5.56602641258663,906591.547713296,0.0,1.0
1996-01-25,17.375,17.875,17.25,17.875,137400,5.41033336608071,5.56602641258663,5.37141010445423,5.56602641258663,441252.846814761,0.0,1.0
1996-01-26,17.625,17.875,17.5,17.5,27200,5.48817988933367,5.56602641258663,5.44925662770719,5.44925662770719,87351.3641438245,0.0,1.0
1996-01-29,18.12,18.25,17.88,18.0,46000,5.64231600537453,5.68279619746607,5.56758334305168,5.60494967421311,147726.571713821,0.0,1.0
1996-01-30,18.75,18.75,18.12,18.12,56800,5.83848924397198,5.83848924397198,5.64231600537453,5.64231600537453,182410.201594457,0.0,1.0
1996-01-31,18.125,18.25,17.875,18.0,35200,5.64387293583959,5.68279619746607,5.56602641258663,5.60494967421311,113042.941833185,0.0,1.0
1996-02-01,18.75,18.75,18.125,18.125,172400,5.83848924397198,5.83848924397198,5.64387293583959,5.64387293583959,553653.499205712,0.0,1.0
1996-02-02,18.625,18.75,18.5,18.625,137200,5.79956598234551,5.83848924397198,5.76064272071903,5.79956598234551,440610.557372527,0.0,1.0
1996-02-05,19.0,19.25,18.875,19.0,92100,5.91633576722495,5.99418229047791,5.87741250559846,5.91633576722495,295774.288148759,0.0,1.0
1996-02-06,18.875,19.0,18.75,18.875,147200,5.87741250559846,5.91633576722495,5.83848924397198,5.87741250559846,472725.029484228,0.0,1.0
1996-02-07,18.875,18.875,18.625,18.625,58200,5.87741250559846,5.87741250559846,5.79956598234551,5.79956598234551,186906.227690095,0.0,1.0
1996-02-08,18.875,18.875,18.625,18.875,162500,5.87741250559846,5.87741250559846,5.79956598234551,5.87741250559846,521860.171815129,0.0,1.0
1996-02-09,19.0,19.0,18.75,18.875,179600,5.91633576722495,5.91633576722495,5.83848924397198,5.87741250559846,576775.919126135,0.0,1.0
1996-02-12,19.25,19.25,18.875,19.0,82200,5.99418229047791,5.99418229047791,5.87741250559846,5.91633576722495,263980.960758176,0.0,1.0
1996-02-13,19.125,19.125,19.0,19.125,139100,5.95525902885143,5.95525902885143,5.91633576722495,5.95525902885143,446712.30707375,0.0,1.0
1996-02-14,19.125,19.25,18.875,19.125,27100,5.95525902885143,5.99418229047791,5.87741250559846,5.95525902885143,87030.2194227075,0.0,1.0
1996-02-15,19.5,19.625,19.0,19.125,62700,6.07202881373086,6.11095207535734,5.91633576722495,5.95525902885143,201357.740140361,0.0,1.0
1996-02-16,19.0,19.375,18.875,19.375,26700,5.91633576722495,6.03310555210438,5.87741250559846,6.03310555210438,85745.6405382395,0.0,1.0
1996-02-20,19.0,19.125,18.75,18.75,20800,5.91633576722495,5.95525902885143,5.83848924397198,5.83848924397198,66798.1019923364,0.0,1.0
1996-02-21,18.875,19.0,18.875,18.875,294500,5.87741250559846,5.91633576722495,5.87741250559846,5.87741250559846,945771.203689572,0.0,1.0
1996-02-22,19.25,19.25,18.875,19.0,287100,5.99418229047791,5.99418229047791,5.87741250559846,5.91633576722495,922006.494326912,0.0,1.0
1996-02-23,19.125,19.25,19.0,19.125,89800,5.95525902885143,5.99418229047791,5.91633576722495,5.95525902885143,288387.959563068,0.0,1.0
1996-02-26,19.375,19.5,19.25,19.375,63900,6.03310555210438,6.07202881373086,5.99418229047791,6.03310555210438,205211.476793765,0.0,1.0
1996-02-27,19.375,19.5,19.25,19.25,128800,6.03310555210438,6.07202881373086,5.99418229047791,5.99418229047791,413634.400798699,0.0,1.0
1996-02-28,19.25,19.625,19.25,19.5,71400,5.99418229047791,6.11095207535734,5.99418229047791,6.07202881373086,229297.330877539,0.0,1.0
1996-02-29,19.25,19.6875,19.25,19.5,57000,5.99418229047791,6.13041370617058,5.99418229047791,6.07202881373086,183052.491036691,0.0,1.0
1996-03-01,19.25,19.5,19.25,19.5,40900,5.99418229047791,6.07202881373086,5.99418229047791,6.07202881373086,131348.190936854,0.0,1.0
1996-03-04,21.75,21.88,21.38,21.88,922600,6.7726475230075,6.81312771509904,6.65743466859312,6.81312771509904,2962881.19702546,0.0,1.0
1996-03-05,21.5,21.75,21.38,21.62,980800,6.69480099975454,6.7726475230075,6.65743466859312,6.73216733091596,3149787.42471556,0.0,1.0
1996-03-06,21.75,21.875,21.375,21.875,276200,6.78977375812315,6.82879544638823,6.67270869332793,6.82879544638823,884764.384499988,0.055,1.0
1996-03-07,21.5,21.75,21.375,21.625,202900,6.711730381593,6.78977375812315,6.67270869332793,6.75075206985808,649959.064500534,0.0,1.0
1996-03-08,21.5,21.625,21.5,21.5,315500,6.711730381593,6.75075206985808,6.711730381593,6.711730381593,1010655.91350379,0.0,1.0
1996-03-11,21.62,21.75,21.5,21.62,99000,6.74919120232748,6.78977375812315,6.711730381593,6.74919120232748,317131.332604992,0.0,1.0
1996-03-12,21.62,21.75,21.62,21.62,178200,6.74919120232748,6.78977375812315,6.74919120232748,6.74919120232748,570836.398688985,0.0,1.0
1996-03-13,21.625,21.75,21.5,21.625,245800,6.75075206985808,6.78977375812315,6.711730381593,6.75075206985808,787382.641962697,0.0,1.0
1996-03-14,21.625,21.75,21.625,21.625,267900,6.75075206985808,6.78977375812315,6.75075206985808,6.75075206985808,858176.606109872,0.0,1.0
1996-03-15,21.75,21.875,21.625,21.75,108300,6.78977375812315,6.82879544638823,6.75075206985808,6.78977375812315,346922.457789097,0.0,1.0
1996-03-18,22.25,22.38,22.0,22.0,99200,6.94586051118346,6.98644306697914,6.86781713465331,6.86781713465331,317772.00196379,0.0,1.0
1996-03-19,22.38,22.62,22.25,22.25,414900,6.98644306697914,7.06136470844808,6.94586051118346,6.94586051118346,1329068.58482637,0.0,1.0
1996-03-20,22.25,22.375,22.0,22.0,180500,6.94586051118346,6.98488219944853,6.86781713465331,6.86781713465331,578204.096315162,0.0,1.0
1996-03-21,22.375,22.625,22.25,22.25,343500,6.98488219944853,7.06292557597868,6.94586051118346,6.94586051118346,1100349.6237355,0.0,1.0
1996-03-22,22.625,22.625,22.5,22.5,132300,7.06292557597868,7.06292557597868,7.02390388771361,7.02390388771361,423802.780844853,0.0,1.0
1996-03-25,22.5,22.62,22.5,22.62,130300,7.02390388771361,7.06136470844808,7.02390388771361,7.06136470844808,417396.087256873,0.0,1.0
1996-03-26,22.62,22.62,22.5,22.62,104300,7.06136470844808,7.06136470844808,7.02390388771361,7.06136470844808,334109.070613138,0.0,1.0
1996-03-27,22.5,22.625,22.5,22.625,127500,7.02390388771361,7.06292557597868,7.02390388771361,7.06292557597868,408426.716233702,0.0,1.0
1996-03-28,22.625,22.625,22.5,22.625,477200,7.06292557597868,7.06292557597868,7.02390388771361,7.06292557597868,1528637.09009194,0.0,1.0
1996-03-29,22.625,22.625,22.5,22.5,211300,7.06292557597868,7.06292557597868,7.02390388771361,7.02390388771361,676867.177570049,0.0,1.0
1996-04-01,22.5,22.5,22.38,22.38,301900,7.02390388771361,7.02390388771361,6.98644306697914,6.98644306697914,967090.397105526,0.0,1.0
1996-04-02,22.5,22.5,22.375,22.375,129700,7.02390388771361,7.02390388771361,6.98488219944853,6.98488219944853,415474.079180479,0.0,1.0
1996-04-03,22.0,22.5,22.0,22.5,98000,6.86781713465331,7.02390388771361,6.86781713465331,7.02390388771361,313927.985811002,0.0,1.0
1996-04-04,21.25,22.0,21.25,22.0,182900,6.63368700506285,6.86781713465331,6.63368700506285,6.86781713465331,585892.128620738,0.0,1.0
1996-04-08,19.5,20.0,19.5,19.75,268500,6.08738336935179,6.2434701224121,6.08738336935179,6.16542674588194,860098.614186266,0.0,1.0
1996-04-09,19.5,20.0,19.5,19.75,91800,6.08738336935179,6.2434701224121,6.08738336935179,6.16542674588194,294067.235688265,0.0,1.0
1996-04-10,20.5,20.5,19.625,19.625,52300,6.3995568754724,6.3995568754724,6.12640505761687,6.12640505761687,167535.037325667,0.0,1.0
1996-04-11,20.875,21.125,20.5,20.625,50100,6.51662194026763,6.59466531679778,6.3995568754724,6.43857856373747,160487.67437889,0.0,1.0
1996-04-12,20.875,20.875,20.625,20.625,168100,6.51662194026763,6.51662194026763,6.43857856373747,6.43857856373747,538482.596069688,0.0,1.0
1996-04-15,21.38,22.0,21.25,22.0,97700,6.67426956085853,6.86781713465331,6.63368700506285,6.86781713465331,312966.981772805,0.0,1.0
1996-04-16,21.375,22.0,21.25,22.0,51500,6.67270869332793,6.86781713465331,6.63368700506285,6.86781713465331,164972.359890476,0.0,1.0
1996-04-17,21.0,21.375,21.0,21.25,68300,6.5556436285327,6.67270869332793,6.5556436285327,6.63368700506285,218788.586029505,0.0,1.0
1996-04-18,21.0,21.125,21.0,21.0,38100,6.5556436285327,6.59466531679778,6.5556436285327,6.5556436285327,122047.512851012,0.0,1.0
1996-04-19,21.75,21.75,21.125,21.125,54600,6.78977375812315,6.78977375812315,6.59466531679778,6.59466531679778,174902.734951844,0.0,1.0
1996-04-22,23.0,23.0,22.12,22.5,55800,7.17999064077391,7.17999064077391,6.90527795538778,7.02390388771361,178746.751104632,0.0,1.0
1996-04-23,23.0,23.0,22.125,22.5,61500,7.17999064077391,7.17999064077391,6.90683882291838,7.02390388771361,197005.827830374,0.0,1.0
1996-04-24,22.75,23.0,22.625,23.0,27600,7.10194726424376,7.17999064077391,7.06292557597868,7.17999064077391,88412.3715141189,0.0,1.0
1996-04-25,23.25,23.25,22.625,22.625,65200,7.25803401730406,7.25803401730406,7.06292557597868,7.06292557597868,208858.210968136,0.0,1.0
1996-04-26,23.625,23.625,23.0,23.5,98600,7.37509908209929,7.37509908209929,7.17999064077391,7.33607739383421,315849.993887396,0.0,1.0
1996-04-29,22.75,23.12,22.75,23.12,22000,7.10194726424376,7.21745146150838,7.10194726424376,7.21745146150838,70473.629467776,0.0,1.0
1996-04-30,22.75,23.125,22.75,23.125,64400,7.10194726424376,7.21901232903899,7.10194726424376,7.21901232903899,206295.533532944,0.0,1.0
1996-05-01,23.375,23.5,22.5,22.75,97300,7.29705570556914,7.33607739383421,7.02390388771361,7.10194726424376,311685.643055209,0.0,1.0
1996-05-02,23.38,23.5,23.25,23.25,42500,7.29861657309974,7.33607739383421,7.25803401730406,7.25803401730406,136142.238744567,0.0,1.0
1996-05-03,23.25,23.25,22.875,23.125,32600,7.25803401730406,7.25803401730406,7.14096895250884,7.21901232903899,104429.105484068,0.0,1.0
1996-05-06,24.0,24.12,23.75,23.75,108400,7.49216414689452,7.52962496762899,7.41412077036436,7.41412077036436,347242.792468496,0.0,1.0
1996-05-07,23.75,24.12,23.75,24.0,153200,7.41412077036436,7.52962496762899,7.41412077036436,7.49216414689452,490752.72883924,0.0,1.0
1996-05-08,24.0,24.125,23.75,23.75,149400,7.49216414689452,7.53118583515959,7.41412077036436,7.41412077036436,478580.011022078,0.0,1.0
1996-05-09,23.75,24.125,23.75,24.0,63900,7.41412077036436,7.53118583515959,7.41412077036436,7.49216414689452,204693.860135949,0.0,1.0
1996-05-10,23.625,23.875,23.375,23.75,11600,7.37509908209929,7.45314245862944,7.29705570556914,7.41412077036436,37158.8228102819,0.0,1.0
1996-05-13,23.12,23.75,23.12,23.75,65500,7.21745146150838,7.41412077036436,7.21745146150838,7.41412077036436,209819.215006333,0.0,1.0
1996-05-14,23.12,23.25,23.0,23.25,22900,7.21745146150838,7.25803401730406,7.17999064077391,7.25803401730406,73356.6415823669,0.0,1.0
1996-05-15,23.125,23.75,23.125,23.75,189600,7.21901232903899,7.41412077036436,7.21901232903899,7.41412077036436,607354.552140469,0.0,1.0
1996-05-16,23.125,23.25,23.0,23.25,126900,7.21901232903899,7.25803401730406,7.17999064077391,7.25803401730406,406504.708157308,0.0,1.0
1996-05-17,22.875,23.0,22.625,23.0,97100,7.14096895250884,7.17999064077391,7.06292557597868,7.17999064077391,311044.973696411,0.0,1.0
1996-05-20,23.75,23.75,23.38,23.75,109000,7.41412077036436,7.41412077036436,7.29861657309974,7.41412077036436,349164.80054489,0.0,1.0
1996-05-21,23.5,23.88,23.38,23.75,112400,7.33607739383421,7.45470332616004,7.29861657309974,7.41412077036436,360056.179644456,0.0,1.0
1996-05-22,23.75,23.75,23.375,23.75,97100,7.41412077036436,7.41412077036436,7.29705570556914,7.41412077036436,311044.973696411,0.0,1.0
1996-05-23,23.5,23.875,23.375,23.75,74300,7.33607739383421,7.45314245862944,7.29705570556914,7.41412077036436,238008.666793444,0.0,1.0
1996-05-24,23.5,23.625,23.375,23.5,88700,7.33607739383421,7.37509908209929,7.29705570556914,7.33607739383421,284136.860626897,0.0,1.0
1996-05-28,23.75,23.75,23.25,23.38,33100,7.41412077036436,7.41412077036436,7.25803401730406,7.29861657309974,106030.778881063,0.0,1.0
1996-05-29,22.62,23.5,22.62,23.5,25000,7.06136470844808,7.33607739383421,7.06136470844808,7.33607739383421,80083.6698497454,0.0,1.0
1996-05-30,23.75,23.75,23.25,23.375,61600,7.41412077036436,7.41412077036436,7.25803401730406,7.29705570556914,197326.162509773,0.0,1.0
1996-05-31,22.625,23.75,22.625,23.75,139500,7.06292557597868,7.41412077036436,7.06292557597868,7.41412077036436,446866.87776158,0.0,1.0
1996-06-03,22.25,22.5,22.12,22.5,112400,6.94586051118346,7.02390388771361,6.90527795538778,7.02390388771361,360056.179644455,0.0,1.0
1996-06-04,22.25,22.5,22.125,22.5,52700,6.94586051118346,7.02390388771361,6.90683882291838,7.02390388771361,168816.376043263,0.0,1.0
1996-06-05,22.0,22.25,21.625,22.25,72900,6.86781713465331,6.94586051118346,6.75075206985808,6.94586051118346,233523.981281858,0.0,1.0
1996-06-06,22.875,23.0,21.875,22.125,123400,7.14096895250884,7.17999064077391,6.82879544638823,6.90683882291838,395292.994378343,0.0,1.0
1996-06-07,22.75,22.875,22.625,22.75,144900,7.10194726424376,7.14096895250884,7.06292557597868,7.10194726424376,464164.950449124,0.0,1.0
1996-06-10,22.38,22.88,22.12,22.75,79200,6.98644306697914,7.14252982003944,6.90527795538778,7.10194726424376,253705.066083993,0.0,1.0
1996-06-11,22.88,22.88,22.25,22.38,37000,7.14252982003944,7.14252982003944,6.94586051118346,6.98644306697914,118523.831377623,0.0,1.0
1996-06-12,22.875,22.875,22.25,22.375,56400,7.15813849534547,7.15813849534547,6.96256094082783,7.00167645173136,180235.406291581,0.055,1.0
1996-06-13,22.75,22.875,22.5,22.625,46200,7.11902298444194,7.15813849534547,7.04079196263489,7.07990747353841,147639.641323955,0.0,1.0
1996-06-14,22.75,22.875,22.625,22.875,16000,7.11902298444194,7.15813849534547,7.07990747353841,7.15813849534547,51130.6117139238,0.0,1.0
1996-06-17,22.0,22.5,21.88,22.38,57800,6.88432991902078,7.04079196263489,6.84677902855339,7.0032410721675,184709.33481655,0.0,1.0
1996-06-18,22.0,22.5,21.875,22.375,69900,6.88432991902078,7.04079196263489,6.84521440811725,7.00167645173136,223376.859925205,0.0,1.0
1996-06-19,22.5,22.5,22.125,22.125,29300,7.04079196263489,7.04079196263489,6.92344542992431,6.92344542992431,93632.932701123,0.0,1.0
1996-06-20,22.5,22.625,22.375,22.5,21800,7.04079196263489,7.07990747353841,7.00167645173136,7.04079196263489,69665.4584602212,0.0,1.0
1996-06-21,22.5,22.5,22.375,22.375,58100,7.04079196263489,7.04079196263489,7.00167645173136,7.00167645173136,185668.033786186,0.0,1.0
1996-06-24,22.12,22.31,22.0,22.12,47300,6.92188080948817,6.98133638606153,6.88432991902078,6.92188080948817,151154.870879287,0.0,1.0
1996-06-25,22.125,22.3125,22.0,22.125,52900,6.92344542992431,6.9821186962796,6.88432991902078,6.92344542992431,169050.584979161,0.0,1.0
1996-06-26,22.0,22.25,21.75,22.25,122900,6.88432991902078,6.96256094082783,6.80609889721372,6.96256094082783,392747.011227577,0.0,1.0
1996-06-27,21.125,21.375,21.0,21.25,129000,6.61052134269609,6.68875236450314,6.57140583179256,6.64963685359962,412240.556943511,0.0,1.0
1996-06-28,19.125,21.125,19.125,21.125,114300,5.98467316823965,6.61052134269609,5.98467316823965,6.61052134269609,365264.307431343,0.0,1.0
1996-07-01,18.62,19.0,18.5,18.5,251700,5.82664650418941,5.94555765733613,5.78909561372202,5.78909561372202,804348.435524663,0.0,1.0
1996-07-02,18.62,18.62,18.5,18.62,88100,5.82664650418941,5.82664650418941,5.78909561372202,5.82664650418941,281537.930749793,0.0,1.0
1996-07-03,18.625,19.0,18.5,18.5,23700,5.82821112462555,5.94555765733613,5.78909561372202,5.78909561372202,75737.2186012496,0.0,1.0
1996-07-05,18.75,18.75,18.625,18.75,21800,5.86732663552907,5.86732663552907,5.82821112462555,5.86732663552907,69665.4584602212,0.0,1.0
1996-07-08,18.88,19.12,18.75,19.12,60900,5.90800676686874,5.98310854780351,5.86732663552907,5.98310854780351,194615.890836123,0.0,1.0
1996-07-09,18.62,18.88,18.62,18.75,34600,5.82664650418941,5.90800676686874,5.82664650418941,5.86732663552907,110569.94783136,0.0,1.0
1996-07-10,18.875,19.125,18.75,19.125,28900,5.9064421464326,5.98467316823965,5.86732663552907,5.98467316823965,92354.6674082749,0.0,1.0
1996-07-11,18.625,18.875,18.625,18.75,67600,5.82821112462555,5.9064421464326,5.82821112462555,5.86732663552907,216026.834491328,0.0,1.0
1996-07-12,18.375,18.5,18.125,18.5,238600,5.74998010281849,5.78909561372202,5.67174908101144,5.78909561372202,762485.247183889,0.0,1.0
1996-07-15,17.38,17.75,17.25,17.5,50400,5.43862063602641,5.55440254830086,5.39794050468675,5.4761715264938,161061.42689886,0.0,1.0
1996-07-16,16.62,17.62,16.0,17.62,72600,5.20079832973297,5.51372241696119,5.00678539565148,5.51372241696119,232005.150651929,0.0,1.0
1996-07-17,17.375,17.75,17.25,17.5,123000,5.43705601559027,5.55440254830086,5.39794050468675,5.4761715264938,393066.57755079,0.0,1.0
1996-07-18,16.625,17.625,16.0,17.375,326200,5.20236295016911,5.51528703739733,5.00678539565148,5.43705601559027,1042425.34631762,0.0,1.0
1996-07-19,16.375,17.25,16.125,16.5,69000,5.12413192836206,5.39794050468675,5.045900906555,5.16324743926558,220500.763016296,0.0,1.0
1996-07-22,15.25,15.88,15.25,15.75,375100,4.77209233023031,4.96923450518409,4.77209233023031,4.92855437384442,1198693.2783683,0.0,1.0
1996-07-23,14.88,16.0,14.75,15.38,154500,4.65631041795587,5.00678539565148,4.6156302866162,4.81277246156998,493729.969362577,0.0,1.0
1996-07-24,15.25,15.875,15.25,15.75,264500,4.77209233023031,4.96766988474795,4.77209233023031,4.92855437384442,845252.924895803,0.0,1.0
1996-07-25,14.875,16.0,14.75,15.375,246600,4.65474579751973,5.00678539565148,4.6156302866162,4.81120784113384,788050.553040851,0.0,1.0
1996-07-26,15.0,15.125,14.5,14.625,129800,4.69386130842326,4.73297681932678,4.53739926480915,4.57651477571268,414797.087529207,0.0,1.0
1996-07-29,15.5,16.38,15.5,16.12,90400,4.85032335203737,5.1256965487982,4.85032335203737,5.04433628611886,288887.956183669,0.0,1.0
1996-07-30,15.88,15.88,15.38,15.38,47500,4.96923450518409,4.96923450518409,4.81277246156998,4.81277246156998,151794.003525711,0.0,1.0
1996-07-31,15.5,16.375,15.5,16.125,84900,4.85032335203737,5.12413192836206,4.85032335203737,5.045900906555,271311.808407008,0.0,1.0
1996-08-01,15.875,15.875,15.375,15.375,208600,4.96766988474795,4.96766988474795,4.81120784113384,4.81120784113384,666615.350220281,0.0,1.0
1996-08-02,16.25,16.88,16.25,16.62,165000,5.08501641745853,5.28215859241231,5.08501641745853,5.20079832973297,527284.433299839,0.0,1.0
1996-08-05,16.38,16.38,16.12,16.25,130100,5.1256965487982,5.1256965487982,5.04433628611886,5.08501641745853,415755.786498843,0.0,1.0
1996-08-06,16.62,16.62,16.25,16.38,282800,5.20079832973297,5.20079832973297,5.08501641745853,5.1256965487982,903733.562043604,0.0,1.0
1996-08-07,16.375,16.375,16.125,16.25,233300,5.12413192836206,5.12413192836206,5.045900906555,5.08501641745853,745548.232053651,0.0,1.0
1996-08-08,16.625,16.625,16.25,16.375,241100,5.20236295016911,5.20236295016911,5.08501641745853,5.12413192836206,770474.40526419,0.0,1.0
1996-08-09,16.75,17.0,16.625,16.875,95500,5.24147846107264,5.31970948287969,5.20236295016911,5.28059397197617,305185.838667483,0.0,1.0
1996-08-12,17.5,17.75,17.12,17.25,141100,5.4761715264938,5.55440254830086,5.35726037334708,5.39794050468675,450908.082052166,0.0,1.0
1996-08-13,17.12,17.38,17.0,17.38,65600,5.35726037334708,5.43862063602641,5.31970948287969,5.43862063602641,209635.508027088,0.0,1.0
1996-08-14,17.5,17.75,17.125,17.25,216400,5.4761715264938,5.55440254830086,5.35882499378322,5.39794050468675,691541.52343082,0.0,1.0
1996-08-15,17.125,17.375,17.0,17.375,80600,5.35882499378322,5.43705601559027,5.31970948287969,5.43705601559027,257570.456508891,0.0,1.0
1996-08-16,18.0,18.0,16.875,16.875,70200,5.63263357010791,5.63263357010791,5.28059397197617,5.28059397197617,224335.558894841,0.0,1.0
1996-08-19,18.25,18.62,18.12,18.62,96400,5.71086459191496,5.82664650418941,5.6701844605753,5.82664650418941,308061.935576391,0.0,1.0
1996-08-20,17.88,18.25,17.75,18.25,136900,5.59508267964052,5.71086459191496,5.55440254830086,5.71086459191496,437486.296477261,0.0,1.0
1996-08-21,18.25,18.625,18.125,18.625,188300,5.71086459191496,5.82821112462555,5.67174908101144,5.82821112462555,601743.386608241,0.0,1.0
1996-08-22,17.875,18.25,17.75,18.25,87700,5.59351805920438,5.71086459191496,5.55440254830086,5.71086459191496,280259.665456945,0.0,1.0
1996-08-23,17.375,18.0,17.375,18.0,96400,5.43705601559027,5.63263357010791,5.43705601559027,5.63263357010791,308061.935576391,0.0,1.0
1996-08-26,17.38,17.62,17.38,17.62,31800,5.43862063602641,5.51372241696119,5.43862063602641,5.51372241696119,101622.090781424,0.0,1.0
1996-08-27,17.25,17.62,17.25,17.38,583700,5.39794050468675,5.51372241696119,5.39794050468675,5.43862063602641,1865308.62858858,0.0,1.0
1996-08-28,17.375,17.625,17.375,17.625,18700,5.43705601559027,5.51528703739733,5.43705601559027,5.51528703739733,59758.9024406485,0.0,1.0
1996-08-29,17.25,17.625,17.25,17.375,67300,5.39794050468675,5.51528703739733,5.39794050468675,5.43705601559027,215068.135521692,0.0,1.0
1996-08-30,17.375,17.5,17.25,17.375,81800,5.43705601559027,5.4761715264938,5.39794050468675,5.43705601559027,261405.252387436,0.0,1.0
1996-09-03,16.62,17.0,16.12,16.25,58200,5.20079832973297,5.31970948287969,5.04433628611886,5.08501641745853,185987.600109398,0.0,1.0
1996-09-04,16.625,17.0,16.125,16.25,55900,5.20236295016911,5.31970948287969,5.045900906555,5.08501641745853,178637.574675521,0.0,1.0
1996-09-05,16.875,17.125,16.625,16.875,72200,5.28059397197617,5.35882499378322,5.20236295016911,5.28059397197617,230726.885359081,0.0,1.0
1996-09-06,16.875,17.0,16.375,16.5,27500,5.28059397197617,5.31970948287969,5.12413192836206,5.16324743926558,87880.7388833065,0.0,1.0
1996-09-09,17.12,17.38,16.75,17.0,49100,5.35726037334708,5.43862063602641,5.24147846107264,5.31970948287969,156907.064697104,0.0,1.0
1996-09-10,17.125,17.375,16.75,17.0,94200,5.35882499378322,5.43705601559027,5.24147846107264,5.31970948287969,301031.476465726,0.0,1.0
1996-09-11,16.5,17.375,16.5,17.125,17200,5.16324743926558,5.43705601559027,5.16324743926558,5.35882499378322,54965.4075924681,0.0,1.0
1996-09-12,16.5,16.75,16.25,16.625,238800,5.18515212537156,5.26371503636204,5.10658921438108,5.2244335808668,759900.559275809,0.07,1.0
1996-09-13,16.375,16.5,16.125,16.25,104000,5.14587066987632,5.18515212537156,5.06730775888584,5.10658921438108,330944.967188795,0.0,1.0
1996-09-16,16.5,16.75,16.38,16.38,99300,5.18515212537156,5.26371503636204,5.14744192809613,5.14744192809613,315988.800402378,0.0,1.0
1996-09-17,16.5,16.75,16.375,16.5,82900,5.18515212537156,5.26371503636204,5.14587066987632,5.18515212537156,263801.324807222,0.0,1.0
1996-09-18,16.5,16.625,16.25,16.375,68600,5.18515212537156,5.2244335808668,5.10658921438108,5.14587066987632,218296.391818763,0.0,1.0
1996-09-19,16.5,16.875,16.25,16.25,33800,5.18515212537156,5.30299649185728,5.10658921438108,5.10658921438108,107557.114336358,0.0,1.0
1996-09-20,16.25,16.75,16.0,16.625,62600,5.10658921438108,5.26371503636204,5.0280263033906,5.2244335808668,199203.412942486,0.0,1.0
1996-09-23,16.88,16.88,16.38,16.38,22300,5.30456775007709,5.30456775007709,5.14744192809613,5.14744192809613,70962.2381568281,0.0,1.0
1996-09-24,16.875,16.875,16.375,16.375,66400,5.30299649185728,5.30299649185728,5.14587066987632,5.14587066987632,211295.632897461,0.0,1.0
1996-09-25,16.5,16.75,16.375,16.5,78600,5.18515212537156,5.26371503636204,5.14587066987632,5.18515212537156,250118.023279224,0.0,1.0
1996-09-26,17.0,17.25,16.5,16.5,15400,5.34227794735251,5.42084085834299,5.18515212537156,5.18515212537156,49005.31244911,0.0,1.0
1996-09-27,16.625,16.875,16.625,16.875,114000,5.2244335808668,5.30299649185728,5.2244335808668,5.30299649185728,362766.598649256,0.0,1.0
1996-09-30,17.12,17.38,17.12,17.38,46300,5.37998814462794,5.46169357205804,5.37998814462794,5.46169357205804,147334.153661935,0.0,1.0
1996-10-01,17.125,17.375,17.125,17.375,42900,5.38155940284775,5.46012231383823,5.38155940284775,5.46012231383823,136514.798965378,0.0,1.0
1996-10-02,18.12,18.12,17.75,17.88,43000,5.69423978858986,5.69423978858986,5.57796668032395,5.618819394039,136833.015279982,0.0,1.0
1996-10-03,17.875,17.875,17.125,17.25,53900,5.61724813581919,5.61724813581919,5.38155940284775,5.42084085834299,171518.593571885,0.0,1.0
1996-10-04,18.125,18.125,17.75,17.875,37300,5.69581104680967,5.69581104680967,5.57796668032395,5.61724813581919,118694.68534752,0.0,1.0
1996-10-07,17.12,17.38,16.75,17.38,63800,5.37998814462794,5.46169357205804,5.26371503636204,5.46169357205804,203022.008717742,0.0,1.0
1996-10-08,16.75,17.12,16.62,17.0,71400,5.26371503636204,5.37998814462794,5.22286232264699,5.34227794735251,227206.448627692,0.0,1.0
1996-10-09,17.125,17.375,16.75,17.375,22000,5.38155940284775,5.46012231383823,5.26371503636204,5.46012231383823,70007.5892130143,0.0,1.0
1996-10-10,16.75,17.125,16.625,17.0,20000,5.26371503636204,5.38155940284775,5.2244335808668,5.34227794735251,63643.262920922,0.0,1.0
1996-10-11,16.625,16.875,16.5,16.75,51600,5.2244335808668,5.30299649185728,5.18515212537156,5.26371503636204,164199.618335979,0.0,1.0
1996-10-14,16.75,16.88,16.62,16.62,50000,5.26371503636204,5.30456775007709,5.22286232264699,5.22286232264699,159108.157302305,0.0,1.0
1996-10-15,16.62,17.0,16.62,17.0,54000,5.22286232264699,5.34227794735251,5.22286232264699,5.34227794735251,171836.80988649,0.0,1.0
1996-10-16,16.75,16.875,16.625,16.625,15900,5.26371503636204,5.30299649185728,5.2244335808668,5.2244335808668,50596.394022133,0.0,1.0
1996-10-17,16.625,17.0,16.625,17.0,15100,5.2244335808668,5.34227794735251,5.2244335808668,5.34227794735251,48050.6635052961,0.0,1.0
1996-10-18,17.0,17.0,16.75,16.875,28400,5.34227794735251,5.34227794735251,5.26371503636204,5.30299649185728,90373.4333477094,0.0,1.0
1996-10-21,16.0,16.75,15.88,16.62,28300,5.0280263033906,5.26371503636204,4.99031610611517,5.22286232264699,90055.2170331048,0.0,1.0
1996-10-22,15.75,16.0,15.62,16.0,68300,4.94946339240012,5.0280263033906,4.90861067868508,5.0280263033906,217341.742874949,0.0,1.0
1996-10-23,16.0,16.75,15.875,16.75,110900,5.0280263033906,5.26371503636204,4.98874484789536,5.26371503636204,352901.892896513,0.0,1.0
1996-10-24,15.75,16.0,15.625,16.0,68300,4.94946339240012,5.0280263033906,4.91018193690488,5.0280263033906,217341.742874949,0.0,1.0
1996-10-25,15.875,16.0,15.5,15.75,275100,4.98874484789536,5.0280263033906,4.87090048140965,4.94946339240012,875413.081477284,0.0,1.0
1996-10-28,15.62,16.0,15.62,15.62,61100,4.90861067868508,5.0280263033906,4.90861067868508,4.90861067868508,194430.168223417,0.0,1.0
1996-10-29,16.0,16.12,15.75,15.75,32000,5.0280263033906,5.06573650066603,4.94946339240012,4.94946339240012,101829.220673475,0.0,1.0
1996-10-30,15.625,16.0,15.625,15.625,22700,4.91018193690488,5.0280263033906,4.91018193690488,4.91018193690488,72235.1034152466,0.0,1.0
1996-10-31,16.0,16.125,15.75,15.75,61100,5.0280263033906,5.06730775888584,4.94946339240012,4.94946339240012,194430.168223417,0.0,1.0
1996-11-01,16.0,16.25,15.875,16.0,24100,5.0280263033906,5.10658921438108,4.98874484789536,5.0280263033906,76690.1318197111,0.0,1.0
1996-11-04,16.75,16.88,16.12,16.38,23800,5.26371503636204,5.30456775007709,5.06573650066603,5.14744192809613,75735.4828758972,0.0,1.0
1996-11-05,16.75,16.875,16.125,16.375,35300,5.26371503636204,5.30299649185728,5.06730775888584,5.14587066987632,112330.359055427,0.0,1.0
1996-11-06,16.375,16.875,16.375,16.875,54900,5.14587066987632,5.30299649185728,5.14587066987632,5.30299649185728,174700.756717931,0.0,1.0
1996-11-07,16.375,16.625,16.25,16.5,99600,5.14587066987632,5.2244335808668,5.10658921438108,5.18515212537156,316943.449346192,0.0,1.0
1996-11-08,16.5,16.625,16.1875,16.25,51200,5.18515212537156,5.2244335808668,5.08694848663346,5.10658921438108,162926.75307756,0.0,1.0
1996-11-11,17.0,17.12,16.5,16.5,72400,5.34227794735251,5.37998814462794,5.18515212537156,5.18515212537156,230388.611773738,0.0,1.0
1996-11-12,17.0,17.125,16.5,16.75,80800,5.34227794735251,5.38155940284775,5.18515212537156,5.26371503636204,257118.782200525,0.0,1.0
1996-11-13,18.25,18.25,17.375,17.5,112500,5.73509250230491,5.73509250230491,5.46012231383823,5.49940376933347,357993.353930186,0.0,1.0
1996-11-14,17.875,18.125,17.625,18.125,50500,5.61724813581919,5.69581104680967,5.53868522482871,5.69581104680967,160699.238875328,0.0,1.0
1996-11-15,18.0,18.125,17.625,17.75,32000,5.65652959131443,5.69581104680967,5.53868522482871,5.57796668032395,101829.220673475,0.0,1.0
1996-11-18,18.25,18.38,17.75,18.0,50400,5.73509250230491,5.77594521601995,5.57796668032395,5.65652959131443,160381.022560724,0.0,1.0
1996-11-19,18.25,18.375,17.75,18.0,55200,5.73509250230491,5.77437395780014,5.57796668032395,5.65652959131443,175655.405661745,0.0,1.0
1996-11-20,18.25,18.375,18.125,18.25,71600,5.73509250230491,5.77437395780014,5.69581104680967,5.73509250230491,227842.881256901,0.0,1.0
1996-11-21,18.0,18.25,17.875,18.125,44500,5.65652959131443,5.73509250230491,5.61724813581919,5.69581104680967,141606.259999052,0.0,1.0
1996-11-22,18.0,18.0,17.75,18.0,63000,5.65652959131443,5.65652959131443,5.57796668032395,5.65652959131443,200476.278200904,0.0,1.0
1996-11-25,18.25,18.5,18.25,18.25,56500,5.73509250230491,5.81365541329538,5.73509250230491,5.73509250230491,179792.217751605,0.0,1.0
1996-11-26,18.25,18.5,18.25,18.25,74700,5.73509250230491,5.81365541329538,5.73509250230491,5.73509250230491,237707.587009644,0.0,1.0
1996-11-27,18.125,18.375,18.0,18.25,41400,5.69581104680967,5.77437395780014,5.65652959131443,5.73509250230491,131741.554246309,0.0,1.0
1996-11-29,18.12,18.5,18.0,18.38,16900,5.69423978858986,5.81365541329538,5.65652959131443,5.77594521601995,53778.5571681791,0.0,1.0
1996-12-02,18.5,18.5,18.0,18.0,18700,5.81365541329538,5.81365541329538,5.65652959131443,5.65652959131443,59506.4508310622,0.0,1.0
1996-12-03,18.5,18.62,18.38,18.38,33300,5.81365541329538,5.85136561057081,5.77594521601995,5.77594521601995,105966.032763335,0.0,1.0
1996-12-04,18.75,18.75,18.5,18.5,26900,5.89221832428586,5.89221832428586,5.81365541329538,5.81365541329538,85600.1886286402,0.0,1.0
1996-12-05,18.5,18.88,18.12,18.88,62100,5.81365541329538,5.93307103800091,5.69423978858986,5.93307103800091,197612.331369463,0.0,1.0
1996-12-06,18.25,18.38,17.62,18.25,50300,5.73509250230491,5.77594521601995,5.5371139666089,5.73509250230491,160062.806246119,0.0,1.0
1996-12-09,18.75,18.88,18.12,18.38,28900,5.89221832428586,5.93307103800091,5.69423978858986,5.77594521601995,91964.5149207324,0.0,1.0
1996-12-10,19.0,19.12,18.5,18.75,60800,5.97078123527634,6.00849143255177,5.81365541329538,5.89221832428586,193475.519279603,0.0,1.0
1996-12-11,19.12,19.12,18.62,18.75,53500,6.00849143255177,6.00849143255177,5.85136561057081,5.89221832428586,170245.728313467,0.0,1.0
1996-12-12,18.88,19.0,18.38,18.88,35600,5.95506865307824,5.99291866570374,5.79736026713867,5.95506865307824,112866.540951223,0.07,1.0
1996-12-13,17.88,18.62,17.88,18.62,110200,5.6396518811991,5.87306029238967,5.6396518811991,5.87306029238967,349379.011596201,0.0,1.0
1996-12-16,17.25,18.0,17.0,18.0,66800,5.44093931491524,5.6775018938246,5.36208512194545,5.6775018938246,211783.284706227,0.0,1.0
1996-12-17,16.88,17.25,16.88,17.12,61600,5.32423510931996,5.44093931491524,5.32423510931996,5.39993513457095,195297.16074706,0.0,1.0
1996-12-18,16.62,16.88,15.75,16.88,145500,5.24222674863138,5.32423510931996,4.96781415709652,5.32423510931996,461294.430011319,0.0,1.0
1996-12-19,18.25,18.25,16.62,16.75,138600,5.75635608679438,5.75635608679438,5.24222674863138,5.28323092897567,439418.611680885,0.0,1.0
1996-12-20,18.12,18.5,18.0,18.0,83600,5.71535190645009,5.83521027976417,5.6775018938246,5.6775018938246,265046.146728153,0.0,1.0
1996-12-23,17.88,18.0,17.62,18.0,41200,5.6396518811991,5.6775018938246,5.55764352051052,5.6775018938246,130620.828291865,0.0,1.0
1996-12-24,17.38,17.88,17.12,17.88,45600,5.48194349525953,5.6396518811991,5.39993513457095,5.6396518811991,144570.625488083,0.0,1.0
1996-12-26,17.88,17.88,17.5,17.5,37900,5.6396518811991,5.6396518811991,5.51979350788503,5.51979350788503,120158.480394701,0.0,1.0
1996-12-27,17.75,17.88,17.62,17.88,53200,5.59864770085481,5.6396518811991,5.55764352051052,5.6396518811991,168665.729736097,0.0,1.0
1996-12-30,18.0,18.12,17.62,17.62,110200,5.6775018938246,5.71535190645009,5.55764352051052,5.55764352051052,349379.011596201,0.0,1.0
1996-12-31,18.12,18.75,17.75,17.88,57700,5.71535190645009,5.91406447273396,5.59864770085481,5.6396518811991,182932.567777685,0.0,1.0
1997-01-02,19.13,19.13,17.88,18.13,79300,6.03392284604803,6.03392284604803,5.6396518811991,5.71850607416889,251413.390377303,0.0,1.0
1997-01-03,18.75,19.0,18.5,19.0,59000,5.91406447273396,5.99291866570374,5.83521027976417,5.99291866570374,187054.098767476,0.0,1.0
1997-01-06,19.13,19.75,18.63,18.75,99600,6.03392284604803,6.2294812446131,5.87621446010846,5.91406447273396,315772.68198713,0.0,1.0
1997-01-07,19.0,19.13,18.88,19.13,36900,5.99291866570374,6.03392284604803,5.95506865307824,6.03392284604803,116988.071941015,0.0,1.0
1997-01-08,18.63,18.88,18.63,18.88,39700,5.87621446010846,5.95506865307824,5.87621446010846,5.95506865307824,125865.215611336,0.0,1.0
1997-01-09,18.88,18.88,18.38,18.63,44600,5.95506865307824,5.95506865307824,5.79736026713867,5.87621446010846,141400.217034397,0.0,1.0
1997-01-10,19.13,19.13,18.75,18.75,52300,6.03392284604803,6.03392284604803,5.91406447273396,5.91406447273396,165812.36212778,0.0,1.0
1997-01-13,19.0,19.13,18.88,19.0,30900,5.99291866570374,6.03392284604803,5.95506865307824,5.99291866570374,97965.6212188986,0.0,1.0
1997-01-14,19.13,19.13,18.88,19.13,69500,6.03392284604803,6.03392284604803,5.95506865307824,6.03392284604803,220343.38753118,0.0,1.0
1997-01-15,19.0,19.0,19.0,19.0,46100,5.99291866570374,5.99291866570374,5.99291866570374,5.99291866570374,146155.829714926,0.0,1.0
1997-01-16,18.88,19.0,18.75,19.0,31800,5.95506865307824,5.99291866570374,5.91406447273396,5.99291866570374,100818.988827216,0.0,1.0
1997-01-17,18.75,19.0,18.75,18.88,55800,5.91406447273396,5.99291866570374,5.91406447273396,5.95506865307824,176908.791715681,0.0,1.0
1997-01-20,18.75,18.88,18.5,18.88,20900,5.91406447273396,5.95506865307824,5.83521027976417,5.95506865307824,66261.5366820382,0.0,1.0
1997-01-21,18.75,18.88,18.63,18.63,34700,5.91406447273396,5.95506865307824,5.87621446010846,5.87621446010846,110013.173342905,0.0,1.0
1997-01-22,18.88,18.88,18.63,18.75,37000,5.95506865307824,5.95506865307824,5.87621446010846,5.91406447273396,117305.112786384,0.0,1.0
1997-01-23,18.75,19.0,18.63,18.75,37100,5.91406447273396,5.99291866570374,5.87621446010846,5.91406447273396,117622.153631752,0.0,1.0
1997-01-24,19.13,19.13,18.75,18.75,18200,6.03392284604803,6.03392284604803,5.91406447273396,5.91406447273396,57701.4338570859,0.0,1.0
1997-01-27,18.63,19.13,18.63,19.0,38200,5.87621446010846,6.03392284604803,5.87621446010846,5.99291866570374,121109.602930807,0.0,1.0
1997-01-28,18.88,19.0,18.63,19.0,37900,5.95506865307824,5.99291866570374,5.87621446010846,5.99291866570374,120158.480394701,0.0,1.0
1997-01-29,18.63,18.88,18.63,18.88,62400,5.87621446010846,5.95506865307824,5.87621446010846,5.95506865307824,197833.487510009,0.0,1.0
1997-01-30,19.0,19.38,18.75,18.75,75500,5.99291866570374,6.11277703901782,5.91406447273396,5.91406447273396,239365.838253296,0.0,1.0
1997-01-31,18.75,18.88,18.63,18.88,80300,5.91406447273396,5.95506865307824,5.87621446010846,5.95506865307824,254583.798830989,0.0,1.0
1997-02-03,19.13,19.5,18.75,18.75,80500,6.03392284604803,6.15062705164331,5.91406447273396,5.91406447273396,255217.880521726,0.0,1.0
1997-02-04,18.88,19.13,18.63,19.13,65900,5.95506865307824,6.03392284604803,5.87621446010846,6.03392284604803,208929.91709791,0.0,1.0
1997-02-05,19.0,19.25,18.75,18.88,52300,5.99291866570374,6.07177285867353,5.91406447273396,5.95506865307824,165812.36212778,0.0,1.0
1997-02-06,18.75,19.25,18.75,19.13,18200,5.91406447273396,6.07177285867353,5.91406447273396,6.03392284604803,57701.4338570859,0.0,1.0
1997-02-07,19.38,19.38,18.75,18.88,27100,6.11277703901782,6.11277703901782,5.91406447273396,5.95506865307824,85918.0690948916,0.0,1.0
1997-02-10,19.25,19.63,19.13,19.5,19800,6.07177285867353,6.1916312319876,6.03392284604803,6.15062705164331,62774.0873829836,0.0,1.0
1997-02-11,18.5,19.25,18.5,19.0,52300,5.83521027976417,6.07177285867353,5.83521027976417,5.99291866570374,165812.36212778,0.0,1.0
1997-02-12,19.25,19.88,18.63,18.63,131900,6.07177285867353,6.27048542495739,5.87621446010846,5.87621446010846,418176.875041188,0.0,1.0
1997-02-13,19.25,19.38,19.19,19.25,45800,6.07177285867353,6.11277703901782,6.05284785236078,6.07177285867353,145204.707178821,0.0,1.0
1997-02-14,19.38,19.38,19.0,19.25,51400,6.11277703901782,6.11277703901782,5.99291866570374,6.07177285867353,162958.994519462,0.0,1.0
1997-02-18,19.25,19.63,19.0,19.13,50500,6.07177285867353,6.1916312319876,5.99291866570374,6.03392284604803,160105.626911145,0.0,1.0
1997-02-19,19.38,19.63,19.25,19.25,80700,6.11277703901782,6.1916312319876,6.07177285867353,6.07177285867353,255851.962212463,0.0,1.0
1997-02-20,19.38,19.5,19.38,19.38,50100,6.11277703901782,6.15062705164331,6.11277703901782,6.11277703901782,158837.46352967,0.0,1.0
1997-02-21,19.5,19.5,19.25,19.38,49000,6.15062705164331,6.15062705164331,6.07177285867353,6.11277703901782,155350.014230616,0.0,1.0
1997-02-24,19.88,19.88,19.0,19.5,45400,6.27048542495739,6.27048542495739,5.99291866570374,6.15062705164331,143936.543797346,0.0,1.0
1997-02-25,19.88,19.88,19.5,19.88,47000,6.27048542495739,6.27048542495739,6.15062705164331,6.27048542495739,149009.197323244,0.0,1.0
1997-02-26,19.13,19.75,18.88,19.63,59400,6.03392284604803,6.2294812446131,5.95506865307824,6.1916312319876,188322.262148951,0.0,1.0
1997-02-27,19.13,19.5,18.88,19.0,42300,6.03392284604803,6.15062705164331,5.95506865307824,5.99291866570374,134108.277590919,0.0,1.0
1997-02-28,19.63,19.88,18.75,19.0,152000,6.1916312319876,6.27048542495739,5.91406447273396,5.99291866570374,481902.084960278,0.0,1.0
1997-03-03,19.63,19.75,19.5,19.63,123900,6.1916312319876,6.2294812446131,6.15062705164331,6.1916312319876,392813.6074117,0.0,1.0
1997-03-04,19.75,19.75,19.5,19.75,81000,6.2294812446131,6.2294812446131,6.15062705164331,6.2294812446131,256803.084748569,0.0,1.0
1997-03-05,19.63,19.75,19.5,19.5,54500,6.1916312319876,6.2294812446131,6.15062705164331,6.15062705164331,172787.260725889,0.0,1.0
1997-03-06,19.5,19.63,19.5,19.63,65700,6.17270622567485,6.21385760051269,6.17270622567485,6.21385760051269,207550.781320382,0.07,1.0
1997-03-07,19.5,19.5,19.38,19.38,60500,6.17270622567485,6.17270622567485,6.13472034120916,6.13472034120916,191123.626634446,0.0,1.0
1997-03-10,19.5,19.63,19.25,19.5,57700,6.17270622567485,6.21385760051269,6.09356896637133,6.17270622567485,182278.235649711,0.0,1.0
1997-03-11,19.75,19.75,19.38,19.5,70200,6.25184348497838,6.25184348497838,6.13472034120916,6.17270622567485,221766.588260134,0.0,1.0
1997-03-12,19.5,19.63,19.38,19.63,80200,6.17270622567485,6.21385760051269,6.13472034120916,6.21385760051269,253357.270348472,0.0,1.0
1997-03-13,20.0,20.0,19.38,19.38,128000,6.3309807442819,6.3309807442819,6.13472034120916,6.13472034120916,404360.730730728,0.0,1.0
1997-03-14,19.25,19.75,19.25,19.75,97300,6.09356896637133,6.25184348497838,6.09356896637133,6.25184348497838,307377.33671953,0.0,1.0
1997-03-17,19.13,19.38,19.0,19.25,69900,6.05558308190564,6.13472034120916,6.01443170706781,6.09356896637133,220818.867797484,0.0,1.0
1997-03-18,19.13,19.25,18.75,19.13,78700,6.05558308190564,6.09356896637133,5.93529444776428,6.05558308190564,248618.668035221,0.0,1.0
1997-03-19,18.88,19.25,18.5,19.25,69900,5.97644582260211,6.09356896637133,5.85615718846076,6.09356896637133,220818.867797484,0.0,1.0
1997-03-20,18.5,18.88,18.5,18.75,46000,5.85615718846076,5.97644582260211,5.85615718846076,5.93529444776428,145317.137606355,0.0,1.0
1997-03-21,19.0,19.13,18.25,18.63,87800,6.01443170706781,6.05558308190564,5.77701992915723,5.89730856329859,277366.188735609,0.0,1.0
1997-03-24,18.75,18.75,18.5,18.75,107500,5.93529444776428,5.93529444776428,5.85615718846076,5.93529444776428,339599.832449635,0.0,1.0
1997-03-25,18.75,19.0,18.63,18.88,15500,5.93529444776428,6.01443170706781,5.89730856329859,5.97644582260211,48965.5572369242,0.0,1.0
1997-03-26,19.0,19.25,18.13,18.75,64500,6.01443170706781,6.09356896637133,5.73903404469154,5.93529444776428,203759.899469781,0.0,1.0
1997-03-27,18.75,19.13,18.75,18.88,41000,5.93529444776428,6.05558308190564,5.93529444776428,5.97644582260211,129521.796562186,0.0,1.0
1997-03-31,17.88,19.0,17.88,18.63,44300,5.65989678538802,6.01443170706781,5.65989678538802,5.89730856329859,139946.721651338,0.0,1.0
1997-04-01,18.38,18.5,18.0,18.38,25300,5.81817130399507,5.85615718846076,5.69788266985371,5.81817130399507,79924.4256834955,0.0,1.0
1997-04-02,17.88,19.0,17.88,18.5,52100,5.65989678538802,6.01443170706781,5.65989678538802,5.85615718846076,164587.453680242,0.0,1.0
1997-04-03,18.0,18.13,17.75,17.88,20300,5.69788266985371,5.73903404469154,5.61874541055019,5.65989678538802,64129.0846393265,0.0,1.0
1997-04-04,18.0,18.0,17.5,18.0,42900,5.69788266985371,5.69788266985371,5.53960815124666,5.69788266985371,135524.026158971,0.0,1.0
1997-04-07,18.25,18.25,17.75,18.0,36700,5.77701992915723,5.77701992915723,5.61874541055019,5.69788266985371,115937.803264201,0.0,1.0
1997-04-08,18.5,18.5,17.88,17.88,43400,5.85615718846076,5.85615718846076,5.65989678538802,5.65989678538802,137103.560263388,0.0,1.0
1997-04-09,18.5,18.63,18.38,18.5,46200,5.85615718846076,5.89730856329859,5.81817130399507,5.85615718846076,145948.951248122,0.0,1.0
1997-04-10,18.5,18.63,18.13,18.38,27800,5.85615718846076,5.89730856329859,5.73903404469154,5.81817130399507,87822.09620558,0.0,1.0
1997-04-11,18.5,18.75,18.38,18.63,54400,5.85615718846076,5.93529444776428,5.81817130399507,5.89730856329859,171853.31056056,0.0,1.0
1997-04-14,19.0,19.0,18.38,18.5,100600,6.01443170706781,6.01443170706781,5.81817130399507,5.85615718846076,317802.261808682,0.0,1.0
1997-04-15,18.5,18.75,18.38,18.75,35200,5.85615718846076,5.93529444776428,5.81817130399507,5.93529444776428,111199.20095095,0.0,1.0
1997-04-16,18.75,19.0,18.38,18.75,42400,5.93529444776428,6.01443170706781,5.81817130399507,5.93529444776428,133944.492054554,0.0,1.0
1997-04-17,18.0,18.75,18.0,18.5,32800,5.69788266985371,5.93529444776428,5.69788266985371,5.85615718846076,103617.437249749,0.0,1.0
1997-04-18,18.0,18.25,18.0,18.25,39700,5.69788266985371,5.77701992915723,5.69788266985371,5.77701992915723,125415.007890702,0.0,1.0
1997-04-21,17.5,18.0,17.5,17.75,86400,5.53960815124666,5.69788266985371,5.53960815124666,5.61874541055019,272943.493243242,0.0,1.0
1997-04-22,18.25,18.38,17.5,17.63,105800,5.77701992915723,5.81817130399507,5.53960815124666,5.5807595260845,334229.416494618,0.0,1.0
1997-04-23,17.75,18.75,17.75,18.75,57200,5.61874541055019,5.93529444776428,5.61874541055019,5.93529444776428,180698.701545294,0.0,1.0
1997-04-24,18.0,18.13,17.75,17.75,50500,5.69788266985371,5.73903404469154,5.61874541055019,5.61874541055019,159532.944546108,0.0,1.0
1997-04-25,17.75,17.88,17.5,17.88,11600,5.61874541055019,5.65989678538802,5.53960815124666,5.65989678538802,36645.1912224722,0.0,1.0
1997-04-28,17.88,18.0,17.75,17.88,46800,5.65989678538802,5.69788266985371,5.61874541055019,5.65989678538802,147844.392173423,0.0,1.0
1997-04-29,17.88,18.0,17.63,17.88,24200,5.65989678538802,5.69788266985371,5.5807595260845,5.65989678538802,76449.4506537783,0.0,1.0
1997-04-30,17.63,18.0,17.5,17.75,64600,5.5807595260845,5.69788266985371,5.53960815124666,5.61874541055019,204075.806290664,0.0,1.0
1997-05-01,17.75,17.75,17.38,17.75,44400,5.61874541055019,5.61874541055019,5.50162226678097,5.61874541055019,140262.628472221,0.0,1.0
1997-05-02,18.63,18.63,17.88,17.88,52500,5.89730856329859,5.89730856329859,5.65989678538802,5.65989678538802,165851.080963775,0.0,1.0
1997-05-05,18.63,18.88,18.38,18.5,65400,5.89730856329859,5.97644582260211,5.81817130399507,5.85615718846076,206603.060857732,0.0,1.0
1997-05-06,18.5,18.63,18.25,18.63,21200,5.85615718846076,5.89730856329859,5.77701992915723,5.89730856329859,66972.2460272769,0.0,1.0
1997-05-07,18.25,18.5,18.25,18.5,28100,5.77701992915723,5.85615718846076,5.77701992915723,5.85615718846076,88769.8166682303,0.0,1.0
1997-05-08,18.25,18.56,18.13,18.13,28900,5.77701992915723,5.8751501306936,5.73903404469154,5.73903404469154,91297.0712352973,0.0,1.0
1997-05-09,18.5,18.5,18.25,18.5,26500,5.85615718846076,5.85615718846076,5.77701992915723,5.85615718846076,83715.3075340961,0.0,1.0
1997-05-12,18.63,18.63,18.25,18.63,39900,5.89730856329859,5.89730856329859,5.77701992915723,5.89730856329859,126046.821532469,0.0,1.0
1997-05-13,18.63,18.63,18.13,18.13,83700,5.89730856329859,5.89730856329859,5.73903404469154,5.73903404469154,264414.00907939,0.0,1.0
1997-05-14,18.5,18.75,18.38,18.63,49000,5.85615718846076,5.93529444776428,5.81817130399507,5.89730856329859,154794.342232857,0.0,1.0
1997-05-15,18.13,18.5,18.13,18.38,26700,5.73903404469154,5.85615718846076,5.73903404469154,5.81817130399507,84347.1211758629,0.0,1.0
1997-05-16,18.38,18.38,18.13,18.25,56100,5.81817130399507,5.81817130399507,5.73903404469154,5.77701992915723,177223.726515577,0.0,1.0
1997-05-19,18.38,18.38,18.25,18.38,38800,5.81817130399507,5.81817130399507,5.77701992915723,5.81817130399507,122571.846502752,0.0,1.0
1997-05-20,18.75,18.75,18.5,18.5,54400,5.93529444776428,5.93529444776428,5.85615718846076,5.85615718846076,171853.31056056,0.0,1.0
1997-05-21,18.75,18.75,18.25,18.63,117700,5.93529444776428,5.93529444776428,5.77701992915723,5.89730856329859,371822.32817974,0.0,1.0
1997-05-22,18.63,18.75,18.5,18.75,56000,5.89730856329859,5.93529444776428,5.85615718846076,5.93529444776428,176907.819694694,0.0,1.0
1997-05-23,18.5,18.63,18.38,18.38,20000,5.85615718846076,5.89730856329859,5.81817130399507,5.81817130399507,63181.3641766763,0.0,1.0
1997-05-27,18.5,18.63,18.38,18.63,22600,5.85615718846076,5.89730856329859,5.81817130399507,5.89730856329859,71394.9415196442,0.0,1.0
1997-05-28,18.5,18.75,18.38,18.5,71500,5.85615718846076,5.93529444776428,5.81817130399507,5.85615718846076,225873.376931618,0.0,1.0
1997-05-29,18.75,18.75,18.63,18.63,39600,5.93529444776428,5.93529444776428,5.89730856329859,5.89730856329859,125099.101069819,0.0,1.0
1997-05-30,18.75,18.75,18.38,18.63,22400,5.93529444776428,5.93529444776428,5.81817130399507,5.89730856329859,70763.1278778775,0.0,1.0
1997-06-02,18.25,18.63,18.25,18.5,65800,5.77701992915723,5.89730856329859,5.77701992915723,5.85615718846076,207866.688141265,0.0,1.0
1997-06-03,18.38,18.75,18.13,18.25,60800,5.81817130399507,5.93529444776428,5.73903404469154,5.77701992915723,192071.347097096,0.0,1.0
1997-06-04,18.25,18.63,18.13,18.25,67700,5.77701992915723,5.89730856329859,5.73903404469154,5.77701992915723,213868.917738049,0.0,1.0
1997-06-05,18.63,18.63,18.25,18.25,130700,5.89730856329859,5.89730856329859,5.77701992915723,5.77701992915723,412890.21489458,0.0,1.0
1997-06-06,18.63,18.75,18.63,18.63,52700,5.89730856329859,5.93529444776428,5.89730856329859,5.89730856329859,166482.894605542,0.0,1.0
1997-06-09,18.63,18.88,18.63,18.63,89600,5.89730856329859,5.97644582260211,5.89730856329859,5.89730856329859,283052.51151151,0.0,1.0
1997-06-10,18.63,18.75,18.5,18.63,244700,5.89730856329859,5.93529444776428,5.85615718846076,5.89730856329859,773023.990701635,0.0,1.0
1997-06-11,18.88,19.0,18.63,18.75,40700,5.97644582260211,6.01443170706781,5.89730856329859,5.93529444776428,128574.076099536,0.0,1.0
1997-06-12,19.63,20.0,18.88,19.0,294000,6.23601603311767,6.35355683455698,5.99775765182179,6.03587899282913,925465.869451061,0.07,1.0
1997-06-13,19.88,20.0,19.38,19.5,137700,6.31543549354964,6.35355683455698,6.15659657268571,6.19471791369305,433457.99395718,0.0,1.0
1997-06-16,19.88,20.0,19.63,19.75,63400,6.31543549354964,6.35355683455698,6.23601603311767,6.27413737412502,199573.252119718,0.0,1.0
1997-06-17,20.38,20.38,19.5,19.75,81800,6.47427441441356,6.47427441441356,6.19471791369305,6.27413737412502,257493.565037744,0.0,1.0
1997-06-18,20.25,20.38,20.0,20.25,63200,6.43297629498894,6.47427441441356,6.35355683455698,6.43297629498894,198943.683501044,0.0,1.0
1997-06-19,19.75,20.5,19.75,20.13,73600,6.27413737412502,6.5123957554209,6.27413737412502,6.3948549539816,231681.251672102,0.0,1.0
1997-06-20,20.25,20.25,19.88,20.0,51400,6.43297629498894,6.43297629498894,6.31543549354964,6.35355683455698,161799.134999267,0.0,1.0
1997-06-23,20.13,20.38,19.88,20.0,115400,6.3948549539816,6.47427441441356,6.31543549354964,6.35355683455698,363261.092975008,0.0,1.0
1997-06-24,20.25,20.44,20.0,20.0,34600,6.43297629498894,6.49333508491723,6.35355683455698,6.35355683455698,108915.371030635,0.0,1.0
1997-06-25,19.25,20.38,19.25,20.31,86600,6.11529845326109,6.47427441441356,6.11529845326109,6.45203696549261,272603.211885925,0.0,1.0
1997-06-26,20.0,20.69,19.38,19.75,159300,6.35355683455698,6.57275454534919,6.15659657268571,6.27413737412502,501451.404773993,0.0,1.0
1997-06-27,20.63,20.63,20.06,20.25,114600,6.55369387484552,6.55369387484552,6.37261750506065,6.43297629498894,360742.818500311,0.0,1.0
1997-06-30,21.06,21.5,20.56,21.0,170300,6.6902953467885,6.83007359714875,6.53145642592457,6.67123467628483,536077.678801073,0.0,1.0
1997-07-01,22.0,22.38,20.81,21.06,85300,6.98891251801268,7.10963009786926,6.61087588635653,6.6902953467885,268511.015864542,0.0,1.0
1997-07-02,22.75,22.75,22.0,22.0,187100,7.22717089930856,7.22717089930856,6.98891251801268,6.98891251801268,588961.442769706,0.0,1.0
1997-07-03,22.88,23.0,22.75,22.75,111900,7.26846901873318,7.30659035974052,7.22717089930856,7.22717089930856,352243.64214821,0.0,1.0
1997-07-07,21.88,23.13,21.75,23.13,96200,6.95079117700533,7.34788847916514,6.90949305758071,7.34788847916514,302822.505582286,0.0,1.0
1997-07-08,22.5,22.63,21.88,21.88,66000,7.1477514388766,7.18904955830122,6.95079117700533,6.95079117700533,207757.644162483,0.0,1.0
1997-07-09,22.38,22.5,22.38,22.5,99400,7.10963009786926,7.1477514388766,7.10963009786926,7.1477514388766,312895.603481073,0.0,1.0
1997-07-10,22.13,22.38,22.0,22.06,38600,7.0302106374373,7.10963009786926,6.98891251801268,7.00797318851635,121506.743404119,0.0,1.0
1997-07-11,21.94,22.13,21.81,21.94,20300,6.969851847509,7.0302106374373,6.92855372808438,6.969851847509,63901.2147954304,0.0,1.0
1997-07-14,22.38,22.44,22.13,22.13,55300,7.10963009786926,7.12869076837293,7.0302106374373,7.0302106374373,174075.723063414,0.0,1.0
1997-07-15,22.06,22.44,21.81,22.13,233900,7.00797318851635,7.12869076837293,6.92855372808438,7.0302106374373,736280.499539466,0.0,1.0
1997-07-16,22.69,22.88,22.0,22.06,108400,7.20811022880489,7.26846901873318,6.98891251801268,7.00797318851635,341226.191321411,0.0,1.0
1997-07-17,22.81,22.88,22.81,22.81,35600,7.24623156981223,7.26846901873318,7.24623156981223,7.24623156981223,112063.214124006,0.0,1.0
1997-07-18,22.38,22.94,22.38,22.88,57600,7.10963009786926,7.28752968923685,7.10963009786926,7.26846901873318,181315.762178167,0.0,1.0
1997-07-21,22.31,22.38,22.13,22.31,41400,7.08739264894831,7.10963009786926,7.0302106374373,7.08739264894831,130320.704065557,0.0,1.0
1997-07-22,22.13,22.38,22.06,22.31,32200,7.0302106374373,7.10963009786926,7.00797318851635,7.08739264894831,101360.547606545,0.0,1.0
1997-07-23,22.75,22.75,22.5,22.69,32900,7.22717089930856,7.22717089930856,7.1477514388766,7.20811022880489,103564.037771904,0.0,1.0
1997-07-24,22.75,23.81,22.31,23.25,116100,7.22717089930856,7.56390941154008,7.08739264894831,7.38600982017249,365464.583140368,0.0,1.0
1997-07-25,22.25,23.0,22.06,22.69,51400,7.06833197844464,7.30659035974052,7.00797318851635,7.20811022880489,161799.134999267,0.0,1.0
1997-07-28,22.0,22.13,21.94,21.94,90200,6.98891251801268,7.0302106374373,6.969851847509,6.969851847509,283935.44702206,0.0,1.0
1997-07-29,22.69,22.81,22.5,22.81,39500,7.20811022880489,7.24623156981223,7.1477514388766,7.24623156981223,124339.802188153,0.0,1.0
1997-07-30,23.0,23.0,22.5,22.81,78900,7.30659035974052,7.30659035974052,7.1477514388766,7.24623156981223,248364.820066968,0.0,1.0
1997-07-31,24.0,24.06,23.38,23.38,68200,7.62426820146837,7.64332887197204,7.42730793959711,7.42730793959711,214682.898967899,0.0,1.0
1997-08-01,24.06,24.19,23.81,23.88,56500,7.64332887197204,7.68462699139666,7.56390941154008,7.58614686046103,177853.134775459,0.0,1.0
1997-08-04,24.25,24.25,23.94,24.06,77600,7.70368766190033,7.70368766190033,7.6052075309647,7.64332887197204,244272.624045586,0.0,1.0
1997-08-05,23.81,24.19,23.75,24.0,33200,7.56390941154008,7.68462699139666,7.54484874103641,7.62426820146837,104508.390699916,0.0,1.0
1997-08-06,23.94,23.94,23.38,23.5,138600,7.6052075309647,7.6052075309647,7.42730793959711,7.46542928060445,436291.052741214,0.0,1.0
1997-08-07,23.88,24.0,23.75,23.88,77700,7.58614686046103,7.62426820146837,7.54484874103641,7.58614686046103,244587.408354923,0.0,1.0
1997-08-08,23.75,23.94,23.63,23.75,48400,7.54484874103641,7.6052075309647,7.50672740002907,7.54484874103641,152355.605719154,0.0,1.0
1997-08-11,23.81,23.94,23.75,23.75,59200,7.56390941154008,7.6052075309647,7.54484874103641,7.54484874103641,186352.31112756,0.0,1.0
1997-08-12,23.56,23.94,23.56,23.81,44900,7.48448995110812,7.6052075309647,7.48448995110812,7.56390941154008,141338.154892356,0.0,1.0
1997-08-13,23.81,24.0,23.56,23.75,75000,7.56390941154008,7.62426820146837,7.48448995110812,7.54484874103641,236088.232002822,0.0,1.0
1997-08-14,23.88,23.94,23.75,23.88,165400,7.58614686046103,7.6052075309647,7.54484874103641,7.58614686046103,520653.247643556,0.0,1.0
1997-08-15,23.44,23.88,23.31,23.81,64900,7.44636861010078,7.58614686046103,7.40507049067616,7.56390941154008,204295.016759775,0.0,1.0
1997-08-18,23.06,23.56,22.88,23.56,45900,7.32565103024419,7.48448995110812,7.26846901873318,7.48448995110812,144485.997985727,0.0,1.0
1997-08-19,23.19,23.25,22.81,22.94,132800,7.36694914966882,7.38600982017249,7.24623156981223,7.28752968923685,418033.562799662,0.0,1.0
1997-08-20,23.38,23.69,23.19,23.25,108100,7.42730793959711,7.52578807053274,7.36694914966882,7.38600982017249,340281.8383934,0.0,1.0
1997-08-21,23.19,23.31,23.0,23.25,63500,7.36694914966882,7.40507049067616,7.30659035974052,7.38600982017249,199888.036429055,0.0,1.0
1997-08-22,23.31,23.31,22.13,22.94,94300,7.40507049067616,7.40507049067616,7.0302106374373,7.28752968923685,296841.603704881,0.0,1.0
1997-08-25,23.19,23.56,23.13,23.31,23400,7.36694914966882,7.48448995110812,7.34788847916514,7.40507049067616,73659.5283848803,0.0,1.0
1997-08-26,23.38,23.5,23.06,23.13,78000,7.42730793959711,7.46542928060445,7.32565103024419,7.34788847916514,245531.761282934,0.0,1.0
1997-08-27,23.5,23.56,23.0,23.13,76200,7.46542928060445,7.48448995110812,7.30659035974052,7.34788847916514,239865.643714867,0.0,1.0
1997-08-28,23.13,23.5,22.94,23.19,129600,7.34788847916514,7.46542928060445,7.28752968923685,7.36694914966882,407960.464900876,0.0,1.0
1997-08-29,24.56,24.56,23.19,23.19,175600,7.80216779283597,7.80216779283597,7.36694914966882,7.36694914966882,552761.247195939,0.0,1.0
1997-09-02,24.63,26.06,24.56,25.38,200000,7.82440524175692,8.27868455542774,7.80216779283597,8.0626636230528,629568.61867419,0.0,1.0
1997-09-03,26.0,26.06,24.63,24.81,150600,8.25962388492407,8.27868455542774,7.82440524175692,7.88158725326793,474065.169861666,0.0,1.0
1997-09-04,25.44,26.38,25.38,26.0,70200,8.08172429355648,8.38034146478065,8.0626636230528,8.25962388492407,220978.585154641,0.0,1.0
1997-09-05,25.44,25.5,25.19,25.44,115200,8.08172429355648,8.10078496406015,8.00230483312451,8.08172429355648,362631.524356334,0.0,1.0
1997-09-08,25.81,26.38,25.69,25.69,201500,8.19926509499578,8.38034146478065,8.16114375398844,8.16114375398844,634290.383314247,0.0,1.0
1997-09-09,26.13,26.13,25.69,25.88,79600,8.30092200434869,8.30092200434869,8.16114375398844,8.22150254391673,250568.310232328,0.0,1.0
1997-09-10,26.56,26.69,26.13,26.25,52500,8.43752347629167,8.47882159571629,8.30092200434869,8.33904334535603,165261.762401975,0.0,1.0
1997-09-11,26.31,26.38,26.25,26.31,138500,8.38669502161521,8.40900853934661,8.36756914927401,8.38669502161521,434489.985698587,0.09,1.0
1997-09-12,27.0,27.0,26.31,26.5,68600,8.60664255353898,8.60664255353898,8.38669502161521,8.447260284029,215205.87017273,0.0,1.0
1997-09-15,26.81,27.19,26.81,27.0,170700,8.54607729112519,8.66720781595278,8.54607729112519,8.60664255353898,535504.985983745,0.0,1.0
1997-09-16,27.06,27.19,27.0,27.0,113500,8.62576842588018,8.66720781595278,8.60664255353898,8.60664255353898,356062.190446134,0.0,1.0
1997-09-17,27.06,27.25,26.94,27.19,145300,8.62576842588018,8.68633368829398,8.58751668119779,8.66720781595278,455822.346007254,0.0,1.0
1997-09-18,27.0,27.25,26.94,27.06,121000,8.60664255353898,8.68633368829398,8.58751668119779,8.62576842588018,379590.52902187,0.0,1.0
1997-09-19,26.88,27.19,26.75,27.19,144900,8.56839080885659,8.66720781595278,8.52695141878399,8.66720781595278,454567.501283214,0.0,1.0
1997-09-22,26.94,27.0,26.81,26.81,170200,8.58751668119779,8.60664255353898,8.54607729112519,8.54607729112519,533936.430078696,0.0,1.0
1997-09-23,26.69,26.94,26.63,26.88,99200,8.5078255464428,8.58751668119779,8.4886996741016,8.56839080885659,311201.491561731,0.0,1.0
1997-09-24,26.38,26.69,26.19,26.63,155800,8.40900853934661,8.5078255464428,8.34844327693282,8.4886996741016,488762.020013284,0.0,1.0
1997-09-25,26.63,26.69,26.25,26.5,130100,8.4886996741016,8.5078255464428,8.36756914927401,8.447260284029,408138.246493762,0.0,1.0
1997-09-26,26.31,26.81,26.25,26.69,68000,8.38669502161521,8.54607729112519,8.36756914927401,8.5078255464428,213323.603086671,0.0,1.0
1997-09-29,26.44,26.56,26.13,26.25,160000,8.42813441168781,8.4663861563702,8.32931740459162,8.36756914927401,501937.889615695,0.0,1.0
1997-09-30,25.19,26.56,25.0,26.31,282500,8.02967873791285,8.4663861563702,7.96911347549906,8.38669502161521,886234.086352713,0.0,1.0
1997-10-01,25.88,25.94,25.25,25.25,104900,8.24962626983663,8.26875214217782,8.04880461025405,8.04880461025405,329083.02887929,0.0,1.0
1997-10-02,26.31,26.75,25.94,26.06,67700,8.38669502161521,8.52695141878399,8.26875214217782,8.30700388686022,212382.469543641,0.0,1.0
1997-10-03,26.0,26.5,26.0,26.38,52300,8.28787801451902,8.447260284029,8.28787801451902,8.40900853934661,164070.947668131,0.0,1.0
1997-10-06,26.13,26.38,26.0,26.0,62100,8.32931740459162,8.40900853934661,8.28787801451902,8.28787801451902,194814.643407092,0.0,1.0
1997-10-07,26.0,26.0,25.88,26.0,65100,8.28787801451902,8.28787801451902,8.24962626983663,8.28787801451902,204225.978837386,0.0,1.0
1997-10-08,25.81,26.0,25.5,25.81,42000,8.22731275210523,8.28787801451902,8.12849574500904,8.22731275210523,131758.69602412,0.0,1.0
1997-10-09,25.69,25.88,25.47,25.69,25600,8.18906100742283,8.24962626983663,8.11893280883844,8.18906100742283,80310.0623385114,0.0,1.0
1997-10-10,25.5,25.88,25.06,25.56,38300,8.12849574500904,8.24962626983663,7.98823934784026,8.14762161735024,120151.382326757,0.0,1.0
1997-10-13,26.06,26.06,25.5,25.5,52000,8.30700388686022,8.30700388686022,8.12849574500904,8.12849574500904,163129.814125101,0.0,1.0
1997-10-14,25.94,25.94,25.69,25.81,33500,8.26875214217782,8.26875214217782,8.18906100742283,8.22731275210523,105093.245638286,0.0,1.0
1997-10-15,26.19,26.31,25.56,25.81,16700,8.34844327693282,8.38669502161521,8.14762161735024,8.22731275210523,52389.7672286382,0.0,1.0
1997-10-16,25.63,26.38,25.63,26.06,34900,8.16993513508164,8.40900853934661,8.16993513508164,8.30700388686022,109485.202172424,0.0,1.0
1997-10-17,25.06,25.5,24.31,25.5,46200,7.98823934784026,8.12849574500904,7.74916594357529,8.12849574500904,144934.565626532,0.0,1.0
1997-10-20,25.25,25.25,24.56,24.81,72600,8.04880461025405,8.04880461025405,7.82885707833028,7.90854821308527,227754.317413122,0.0,1.0
1997-10-21,24.75,25.0,24.69,25.0,75700,7.88942234074407,7.96911347549906,7.87029646840287,7.96911347549906,237479.364024426,0.0,1.0
1997-10-22,25.25,25.25,24.38,24.56,25200,8.04880461025405,8.04880461025405,7.77147946130668,7.82885707833028,79055.2176144721,0.0,1.0
1997-10-23,25.25,25.25,24.69,24.94,31100,8.04880461025405,8.04880461025405,7.87029646840287,7.94998760315786,97564.1772940508,0.0,1.0
1997-10-24,25.44,25.44,24.63,25.0,31900,8.10936987266784,8.10936987266784,7.85117059606167,7.96911347549906,100073.866742129,0.0,1.0
1997-10-27,23.31,25.31,23.25,25.25,33100,7.43040140455532,8.06793048259525,7.41127553221413,8.04880461025405,103838.400914247,0.0,1.0
1997-10-28,23.75,23.75,21.88,21.94,93200,7.57065780172411,7.57065780172411,6.97456811375678,6.99369398609798,292378.820701143,0.0,1.0
1997-10-29,24.56,24.56,23.56,23.88,44700,7.82885707833028,7.82885707833028,7.51009253931031,7.6120971917967,140228.897911385,0.0,1.0
1997-10-30,23.5,24.31,23.44,24.31,39100,7.49096666696912,7.74916594357529,7.47184079462792,7.74916594357529,122661.071774836,0.0,1.0
1997-10-31,24.25,24.25,23.38,23.5,41300,7.73004007123409,7.73004007123409,7.45271492228672,7.49096666696912,129562.717757051,0.0,1.0
1997-11-03,25.5,25.5,24.0,24.25,44300,8.12849574500904,8.12849574500904,7.6503489364791,7.73004007123409,138974.053187346,0.0,1.0
1997-11-04,24.63,25.25,24.44,25.06,49100,7.85117059606167,8.04880461025405,7.79060533364788,7.98823934784026,154032.189875817,0.0,1.0
1997-11-05,24.75,24.75,24.13,24.44,41200,7.88942234074407,7.88942234074407,7.69178832655169,7.79060533364788,129249.006576042,0.0,1.0
1997-11-06,24.31,24.63,24.0,24.63,93100,7.74916594357529,7.85117059606167,7.6503489364791,7.85117059606167,292065.109520133,0.0,1.0
1997-11-07,24.06,24.19,23.75,24.13,32800,7.6694748088203,7.71091419889289,7.57065780172411,7.69178832655169,102897.267371218,0.0,1.0
1997-11-10,24.19,24.38,24.06,24.13,59000,7.71091419889289,7.77147946130668,7.6694748088203,7.69178832655169,185089.596795788,0.0,1.0
1997-11-11,24.25,24.38,24.06,24.06,8900,7.73004007123409,7.77147946130668,7.6694748088203,7.6694748088203,27920.2951098731,0.0,1.0
1997-11-12,23.56,24.25,23.56,24.25,39700,7.51009253931031,7.73004007123409,7.51009253931031,7.73004007123409,124543.338860895,0.0,1.0
1997-11-13,23.38,23.94,23.38,23.81,23900,7.45271492228672,7.6312230641379,7.45271492228672,7.5897836740653,74976.9722613445,0.0,1.0
1997-11-14,23.88,24.25,23.38,23.38,38900,7.6120971917967,7.73004007123409,7.45271492228672,7.45271492228672,122033.649412816,0.0,1.0
1997-11-17,24.44,24.5,23.69,23.69,40200,7.79060533364788,7.80973120598908,7.55153192938291,7.55153192938291,126111.894765944,0.0,1.0
1997-11-18,24.19,24.5,24.13,24.44,29000,7.71091419889289,7.80973120598908,7.69178832655169,7.79060533364788,90976.2424928448,0.0,1.0
1997-11-19,24.06,24.44,24.0,24.19,24600,7.6694748088203,7.79060533364788,7.6503489364791,7.71091419889289,77172.9505284132,0.0,1.0
1997-11-20,25.06,25.06,23.94,23.94,42300,7.98823934784026,7.98823934784026,7.6312230641379,7.6312230641379,132699.82956715,0.0,1.0
1997-11-21,25.06,25.44,24.94,25.31,20400,7.98823934784026,8.10936987266784,7.94998760315786,8.06793048259525,63997.0809260012,0.0,1.0
1997-11-24,24.25,24.88,24.25,24.88,32200,7.73004007123409,7.93086173081666,7.73004007123409,7.93086173081666,101015.000285159,0.0,1.0
1997-11-25,24.19,24.56,23.94,24.5,132100,7.71091419889289,7.82885707833028,7.6312230641379,7.80973120598908,414412.470113959,0.0,1.0
1997-11-26,24.13,24.56,24.0,24.13,31900,7.69178832655169,7.82885707833028,7.6503489364791,7.69178832655169,100073.866742129,0.0,1.0
1997-11-28,25.0,25.25,24.13,24.13,10200,7.96911347549906,8.04880461025405,7.69178832655169,7.69178832655169,31998.5404630006,0.0,1.0
1997-12-01,24.38,24.88,24.38,24.75,216200,7.77147946130668,7.93086173081666,7.77147946130668,7.88942234074407,678243.573343209,0.0,1.0
1997-12-02,24.75,24.88,23.88,24.13,51200,7.88942234074407,7.93086173081666,7.6120971917967,7.69178832655169,160620.124677023,0.0,1.0
1997-12-03,25.81,25.88,24.81,24.88,84900,8.22731275210523,8.24962626983663,7.90854821308527,7.93086173081666,266340.792677329,0.0,1.0
1997-12-04,25.31,25.81,25.31,25.69,102800,8.06793048259525,8.22731275210523,8.06793048259525,8.18906100742283,322495.094078084,0.0,1.0
1997-12-05,25.31,25.5,25.25,25.31,71800,8.06793048259525,8.12849574500904,8.04880461025405,8.06793048259525,225244.627965043,0.0,1.0
1997-12-08,25.25,25.31,25.19,25.31,23200,8.04880461025405,8.06793048259525,8.02967873791285,8.06793048259525,72780.9939942759,0.0,1.0
1997-12-09,25.06,25.25,25.06,25.25,33500,7.98823934784026,8.04880461025405,7.98823934784026,8.04880461025405,105093.245638286,0.0,1.0
1997-12-10,24.94,25.19,24.5,25.0,91700,7.94998760315786,8.02967873791285,7.80973120598908,7.96911347549906,287673.152985996,0.0,1.0
1997-12-11,24.5,25.19,24.5,24.56,68800,7.83842001450088,8.05917551695008,7.83842001450088,7.85761614514863,215043.337417704,0.09,1.0
1997-12-12,24.44,25.13,24.44,24.5,76900,7.81922388385312,8.03997938630233,7.81922388385312,7.83842001450088,240360.939642754,0.0,1.0
1997-12-15,24.0,24.5,23.88,24.31,256300,7.6784522591029,7.83842001450088,7.64005999780738,7.77763226744964,801098.944479036,0.0,1.0
1997-12-16,24.0,24.63,23.5,23.88,1216300,7.6784522591029,7.88001163090435,7.51848450370492,7.64005999780738,3801703.65263305,0.0,1.0
1997-12-17,24.25,24.44,24.0,24.0,21900,7.75843613680189,7.81922388385312,7.6784522591029,7.6784522591029,68451.2949047635,0.0,1.0
1997-12-18,23.75,24.5,23.75,24.31,66500,7.59846838140391,7.83842001450088,7.59846838140391,7.77763226744964,207854.388637752,0.0,1.0
1997-12-19,23.31,23.69,23.31,23.31,182900,7.45769675665369,7.57927225075615,7.45769675665369,7.45769675665369,571677.709501427,0.0,1.0
1997-12-22,24.25,24.25,23.5,23.5,36800,7.75843613680189,7.75843613680189,7.51848450370492,7.51848450370492,115023.180479237,0.0,1.0
1997-12-23,23.75,24.19,23.75,23.88,39600,7.59846838140391,7.73924000615413,7.59846838140391,7.64005999780738,123774.944211353,0.0,1.0
1997-12-24,23.25,24.13,23.25,23.88,80300,7.43850062600593,7.72004387550637,7.43850062600593,7.64005999780738,250988.081317466,0.0,1.0
1997-12-26,23.81,23.94,23.38,23.38,10300,7.61766451205167,7.65925612845514,7.48009224240941,7.48009224240941,32193.9880145691,0.0,1.0
1997-12-29,24.31,24.63,24.0,24.0,33300,7.77763226744964,7.88001163090435,7.6784522591029,7.6784522591029,104083.475814092,0.0,1.0
1997-12-30,25.19,25.25,24.31,24.31,46100,8.05917551695008,8.07837164759784,7.77763226744964,7.77763226744964,144091.538589479,0.0,1.0
1997-12-31,23.88,25.5,23.88,25.31,88900,7.64005999780738,8.15835552529683,7.64005999780738,8.0975677782456,277868.498494679,0.0,1.0
1998-01-02,24.06,24.06,23.38,23.88,59900,7.69764838975066,7.69764838975066,7.48009224240941,7.64005999780738,187225.231269193,0.0,1.0
1998-01-05,24.06,24.19,23.69,23.94,90400,7.69764838975066,7.73924000615413,7.57927225075615,7.65925612845514,282556.94335117,0.0,1.0
1998-01-06,23.75,24.13,23.25,24.06,337600,7.59846838140391,7.72004387550637,7.43850062600593,7.69764838975066,1055212.65570083,0.0,1.0
1998-01-07,23.31,23.69,23.31,23.63,57300,7.45769675665369,7.57927225075615,7.45769675665369,7.56007612010839,179098.593517943,0.0,1.0
1998-01-08,23.06,23.63,23.06,23.19,34300,7.3777128789547,7.56007612010839,7.3777128789547,7.41930449535818,107209.10571842,0.0,1.0
1998-01-09,22.38,23.25,22.31,23.25,33900,7.16015673161345,7.43850062600593,7.13776124585774,7.43850062600593,105958.853756689,0.0,1.0
1998-01-12,22.69,22.94,21.63,22.13,63800,7.2593367399602,7.33932061765919,6.92020509851649,7.08017285391446,199415.187896069,0.0,1.0
1998-01-13,22.75,22.81,22.5,22.63,69100,7.27853287060796,7.29772900125571,7.19854899290897,7.24014060931244,215981.026389003,0.0,1.0
1998-01-14,22.13,22.94,21.81,22.69,239900,7.08017285391446,7.33932061765919,6.97779349045976,7.2593367399602,749838.614048072,0.0,1.0
1998-01-15,21.88,22.5,21.81,22.38,131700,7.00018897621548,7.19854899290897,6.97779349045976,7.16015673161345,411645.458399879,0.0,1.0
1998-01-16,21.94,22.06,21.88,21.94,66000,7.01938510686323,7.05777736815875,7.00018897621548,7.01938510686323,206291.573685589,0.0,1.0
1998-01-20,22.13,22.25,21.75,22.0,79200,7.08017285391446,7.11856511520998,6.958597359812,7.03858123751099,247549.888422706,0.0,1.0
1998-01-21,21.88,22.13,21.56,22.13,54600,7.00018897621548,7.08017285391446,6.89780961276077,7.08017285391446,170659.39277626,0.0,1.0
1998-01-22,21.75,21.88,21.56,21.88,33900,6.958597359812,7.00018897621548,6.89780961276077,7.00018897621548,105958.853756689,0.0,1.0
1998-01-23,21.5,21.75,21.31,21.75,72900,6.87861348211301,6.958597359812,6.81782573506178,6.958597359812,227858.420025446,0.0,1.0
1998-01-26,21.31,21.38,21.0,21.13,73600,6.81782573506178,6.8402212208175,6.71864572671504,6.76023734311851,230046.360958475,0.0,1.0
1998-01-27,21.69,21.69,21.19,21.19,103500,6.93940122916425,6.93940122916425,6.77943347376627,6.77943347376627,323502.695097855,0.0,1.0
1998-01-28,22.44,22.56,21.94,21.94,126900,7.17935286226121,7.21774512355672,7.01938510686323,7.01938510686323,396642.434859109,0.0,1.0
1998-01-29,21.88,22.88,21.63,22.44,89600,7.00018897621548,7.32012448701143,6.92020509851649,7.17935286226121,280056.439427708,0.0,1.0
1998-01-30,22.13,22.56,21.44,21.81,121700,7.08017285391446,7.21774512355672,6.85941735146526,6.97779349045976,380389.159356608,0.0,1.0
1998-02-02,22.69,22.94,22.13,22.25,87400,7.2593367399602,7.33932061765919,7.08017285391446,7.11856511520998,273180.053638189,0.0,1.0
1998-02-03,22.75,22.81,22.63,22.81,88200,7.27853287060796,7.29772900125571,7.24014060931244,7.29772900125571,275680.55756165,0.0,1.0
1998-02-04,22.75,22.81,22.44,22.75,124500,7.27853287060796,7.29772900125571,7.17935286226121,7.27853287060796,389140.923088724,0.0,1.0
1998-02-05,23.13,23.13,22.56,22.63,39800,7.40010836471042,7.40010836471042,7.21774512355672,7.24014060931244,124400.070192219,0.0,1.0
1998-02-06,22.94,23.5,22.88,23.19,59200,7.33932061765919,7.51848450370492,7.32012448701143,7.41930449535818,185037.290336164,0.0,1.0
1998-02-09,23.25,23.38,22.63,22.94,39800,7.43850062600593,7.48009224240941,7.24014060931244,7.33932061765919,124400.070192219,0.0,1.0
1998-02-10,23.13,23.5,23.13,23.31,38200,7.40010836471042,7.51848450370492,7.40010836471042,7.45769675665369,119399.062345295,0.0,1.0
1998-02-11,23.75,24.0,23.06,23.06,83300,7.59846838140391,7.6784522591029,7.3777128789547,7.3777128789547,260364.971030447,0.0,1.0
1998-02-12,23.88,23.94,23.56,23.69,97700,7.64005999780738,7.65925612845514,7.53768063435268,7.57927225075615,305374.041652758,0.0,1.0
1998-02-13,23.69,23.94,23.56,23.69,25200,7.57927225075615,7.65925612845514,7.53768063435268,7.57927225075615,78765.873589043,0.0,1.0
1998-02-17,23.69,23.88,23.56,23.56,29600,7.57927225075615,7.64005999780738,7.53768063435268,7.53768063435268,92518.6451680822,0.0,1.0
1998-02-18,23.56,23.81,23.5,23.56,35500,7.53768063435268,7.61766451205167,7.51848450370492,7.53768063435268,110959.861603612,0.0,1.0
1998-02-19,23.88,24.0,23.5,23.5,56500,7.64005999780738,7.6784522591029,7.51848450370492,7.51848450370492,176598.089594481,0.0,1.0
1998-02-20,24.0,24.13,23.69,23.81,67000,7.6784522591029,7.72004387550637,7.57927225075615,7.61766451205167,209417.203589916,0.0,1.0
1998-02-23,24.31,24.38,23.88,24.0,41800,7.77763226744964,7.80002775320536,7.64005999780738,7.6784522591029,130651.330000873,0.0,1.0
1998-02-24,23.88,24.13,23.69,24.13,61300,7.64005999780738,7.72004387550637,7.57927225075615,7.72004387550637,191601.113135251,0.0,1.0
1998-02-25,23.38,24.0,23.38,23.69,103400,7.48009224240941,7.6784522591029,7.48009224240941,7.57927225075615,323190.132107422,0.0,1.0
1998-02-26,24.31,24.5,23.25,23.25,71200,7.77763226744964,7.83842001450088,7.43850062600593,7.43850062600593,222544.84918809,0.0,1.0
1998-02-27,24.38,24.44,24.06,24.19,36600,7.80002775320536,7.81922388385312,7.69764838975066,7.73924000615413,114398.054498372,0.0,1.0
1998-03-02,24.44,25.0,24.19,24.31,75200,7.81922388385312,7.99838776989885,7.73924000615413,7.77763226744964,235047.368805398,0.0,1.0
1998-03-03,25.0,25.5,24.25,24.31,579900,7.99838776989885,8.15835552529683,7.75843613680189,7.77763226744964,1812552.78151929,0.0,1.0
1998-03-04,24.44,24.88,24.0,24.88,76300,7.81922388385312,7.95999550860334,7.6784522591029,7.95999550860334,238485.561700158,0.0,1.0
1998-03-05,24.94,25.0,24.06,24.38,144800,7.9791916392511,7.99838776989885,7.69764838975066,7.80002775320536,452591.210146564,0.0,1.0
1998-03-06,24.69,25.19,24.56,24.75,70600,7.89920776155211,8.05917551695008,7.85761614514863,7.91840389219986,220669.471245493,0.0,1.0
1998-03-09,24.56,25.38,24.44,24.88,46200,7.85761614514863,8.11996326400132,7.81922388385312,7.95999550860334,144404.101579912,0.0,1.0
1998-03-10,25.0,25.19,24.31,24.44,46100,7.99838776989885,8.05917551695008,7.77763226744964,7.81922388385312,144091.538589479,0.0,1.0
1998-03-11,24.88,24.94,24.19,24.88,181100,7.95999550860334,7.9791916392511,7.73924000615413,7.95999550860334,566051.575673638,0.0,1.0
1998-03-12,24.69,24.94,24.69,24.88,25300,7.92800195752374,8.00827739249259,7.92800195752374,7.98901128810007,78791.2267613904,0.09,1.0
1998-03-13,24.63,24.75,24.44,24.63,18500,7.90873585313122,7.94726806191627,7.84772652255489,7.90873585313122,57614.1381456807,0.0,1.0
1998-03-16,25.19,25.31,24.75,24.88,40400,8.08855282746145,8.12708503624649,7.94726806191627,7.98901128810007,125816.820599216,0.0,1.0
1998-03-17,25.0,25.25,24.63,25.25,26300,8.02754349688512,8.10781893185397,7.90873585313122,8.10781893185397,81905.5044989947,0.0,1.0
1998-03-18,24.88,25.13,24.81,24.88,30300,7.98901128810007,8.06928672306892,7.96653416630879,7.98901128810007,94362.6154494122,0.0,1.0
1998-03-19,25.0,25.19,24.69,24.81,64600,8.02754349688512,8.08855282746145,7.92800195752374,7.96653416630879,201182.341849242,0.0,1.0
1998-03-20,25.19,25.25,24.75,24.88,71500,8.08855282746145,8.10781893185397,7.94726806191627,7.98901128810007,222670.858238712,0.0,1.0
1998-03-23,25.25,25.56,24.88,25.0,65900,8.10781893185397,8.20736047121535,7.98901128810007,8.02754349688512,205230.902908127,0.0,1.0
1998-03-24,25.63,25.69,25.0,25.56,80800,8.22983759300662,8.24910369739915,8.02754349688512,8.20736047121535,251633.641198433,0.0,1.0
1998-03-25,25.19,25.94,24.69,25.5,979400,8.08855282746145,8.329379132368,7.92800195752374,8.18809436682282,3050123.61620971,0.0,1.0
1998-03-26,24.81,25.63,24.75,25.31,46300,7.96653416630879,8.22983759300662,7.94726806191627,8.12708503624649,144191.059251082,0.0,1.0
1998-03-27,24.75,24.81,24.13,24.63,75200,7.94726806191627,7.96653416630879,7.74818498319352,7.90873585313122,234193.685867848,0.0,1.0
1998-03-30,25.0,25.44,24.75,24.94,51400,8.02754349688512,8.1688282624303,7.94726806191627,8.00827739249259,160073.875712864,0.0,1.0
1998-03-31,25.25,25.63,24.94,25.19,45700,8.10781893185397,8.22983759300662,8.00827739249259,8.08855282746145,142322.492608519,0.0,1.0
1998-04-01,25.56,25.63,24.75,24.75,118200,8.20736047121535,8.22983759300662,7.94726806191627,7.94726806191627,368107.628584835,0.0,1.0
1998-04-02,26.0,26.19,25.5,25.75,67000,8.34864523676052,8.40965456733685,8.18809436682282,8.26836980179167,208656.608419492,0.0,1.0
1998-04-03,25.5,26.13,25.44,25.88,58600,8.18809436682282,8.39038846294433,8.1688282624303,8.31011302797547,182496.675423616,0.0,1.0
1998-04-06,25.0,25.5,24.94,25.44,41000,8.02754349688512,8.18809436682282,8.00827739249259,8.1688282624303,127685.387241779,0.0,1.0
1998-04-07,24.81,25.0,24.13,24.94,71700,7.96653416630879,8.02754349688512,7.74818498319352,8.00827739249259,223293.713786233,0.0,1.0
1998-04-08,25.06,25.06,24.44,24.88,45600,8.04680960127764,8.04680960127764,7.84772652255489,7.98901128810007,142011.064834759,0.0,1.0
1998-04-09,24.81,25.56,24.75,25.0,122800,7.96653416630879,8.20736047121535,7.94726806191627,8.02754349688512,382433.306177816,0.0,1.0
1998-04-13,24.94,25.13,24.69,24.75,10900,8.00827739249259,8.06928672306892,7.92800195752374,7.94726806191627,33945.6273398876,0.0,1.0
1998-04-14,25.75,25.81,24.88,24.88,42000,8.26836980179167,8.2876359061842,7.98901128810007,7.98901128810007,130799.664979383,0.0,1.0
1998-04-15,25.31,25.75,25.31,25.56,39300,8.12708503624649,8.26836980179167,8.12708503624649,8.20736047121535,122391.115087852,0.0,1.0
1998-04-16,25.31,25.38,25.13,25.25,40200,8.12708503624649,8.14956215803777,8.06928672306892,8.10781893185397,125193.965051695,0.0,1.0
1998-04-17,25.63,25.63,25.31,25.31,22500,8.22983759300662,8.22983759300662,8.12708503624649,8.12708503624649,70071.2490960982,0.0,1.0
1998-04-20,25.81,25.81,25.31,25.69,66400,8.2876359061842,8.2876359061842,8.12708503624649,8.24910369739915,206788.04177693,0.0,1.0
1998-04-21,25.38,25.75,25.19,25.75,89800,8.14956215803777,8.26836980179167,8.08855282746145,8.26836980179167,279662.140836872,0.0,1.0
1998-04-22,25.75,25.81,25.31,25.31,24900,8.26836980179167,8.2876359061842,8.12708503624649,8.12708503624649,77545.5156663487,0.0,1.0
1998-04-23,25.19,25.63,25.0,25.63,69600,8.08855282746145,8.22983759300662,8.02754349688512,8.22983759300662,216753.730537264,0.0,1.0
1998-04-24,24.88,25.31,24.75,24.81,70800,7.98901128810007,8.12708503624649,7.94726806191627,7.96653416630879,220490.863822389,0.0,1.0
1998-04-27,24.63,24.88,24.63,24.88,72200,7.90873585313122,7.98901128810007,7.90873585313122,7.98901128810007,224850.852655035,0.0,1.0
1998-04-28,24.75,25.06,24.56,24.69,32000,7.94726806191627,8.04680960127764,7.88625873133994,7.92800195752374,99656.8876033396,0.0,1.0
1998-04-29,24.88,25.25,24.63,24.75,53400,7.98901128810007,8.10781893185397,7.90873585313122,7.94726806191627,166302.431188073,0.0,1.0
1998-04-30,24.88,25.5,24.75,24.94,75400,7.98901128810007,8.18809436682282,7.94726806191627,8.00827739249259,234816.541415369,0.0,1.0
1998-05-01,25.06,25.06,24.88,24.88,36000,8.04680960127764,8.04680960127764,7.98901128810007,7.98901128810007,112113.998553757,0.0,1.0
1998-05-04,25.44,25.5,24.75,25.0,46000,8.1688282624303,8.18809436682282,7.94726806191627,8.02754349688512,143256.775929801,0.0,1.0
1998-05-05,24.56,25.13,24.38,25.13,115200,7.88625873133994,8.06928672306892,7.82846041816237,8.06928672306892,358764.795372023,0.0,1.0
1998-05-06,24.5,25.06,24.44,24.5,51700,7.86699262694742,8.04680960127764,7.84772652255489,7.86699262694742,161008.159034145,0.0,1.0
1998-05-07,24.5,24.81,24.31,24.44,17500,7.86699262694742,7.96653416630879,7.80598329637109,7.84772652255489,54499.8604080763,0.0,1.0
1998-05-08,24.88,25.13,24.5,24.5,45600,7.98901128810007,8.06928672306892,7.86699262694742,7.86699262694742,142011.064834759,0.0,1.0
1998-05-11,24.94,24.94,24.38,24.81,36000,8.00827739249259,8.00827739249259,7.82846041816237,7.96653416630879,112113.998553757,0.0,1.0
1998-05-12,25.0,25.0,24.44,24.88,28700,8.02754349688512,8.02754349688512,7.84772652255489,7.98901128810007,89379.7710692452,0.0,1.0
1998-05-13,25.5,25.63,25.0,25.0,35100,8.18809436682282,8.22983759300662,8.02754349688512,8.02754349688512,109311.148589913,0.0,1.0
1998-05-14,25.25,25.44,25.0,25.44,22300,8.10781893185397,8.1688282624303,8.02754349688512,8.1688282624303,69448.3935485773,0.0,1.0
1998-05-15,25.06,25.44,25.0,25.25,19300,8.04680960127764,8.1688282624303,8.02754349688512,8.10781893185397,60105.5603357642,0.0,1.0
1998-05-18,25.06,25.25,24.88,25.13,44900,8.04680960127764,8.10781893185397,7.98901128810007,8.06928672306892,139831.070418436,0.0,1.0
1998-05-19,25.56,25.56,25.0,25.19,68400,8.20736047121535,8.20736047121535,8.02754349688512,8.08855282746145,213016.597252138,0.0,1.0
1998-05-20,25.81,25.88,25.56,25.75,126700,8.2876359061842,8.31011302797547,8.20736047121535,8.26836980179167,394578.989354473,0.0,1.0
1998-05-21,25.38,26.13,25.31,25.81,78400,8.14956215803777,8.39038846294433,8.12708503624649,8.2876359061842,244159.374628182,0.0,1.0
1998-05-22,25.38,25.5,25.25,25.38,25500,8.14956215803777,8.18809436682282,8.10781893185397,8.14956215803777,79414.0823089113,0.0,1.0
1998-05-26,24.75,25.38,24.69,25.38,34500,7.94726806191627,8.14956215803777,7.92800195752374,8.14956215803777,107442.58194735,0.0,1.0
1998-05-27,24.0,24.88,23.88,24.88,43400,7.70644175700971,7.98901128810007,7.66790954822467,7.98901128810007,135159.653812029,0.0,1.0
1998-05-28,24.0,24.44,23.88,24.0,41300,7.70644175700971,7.84772652255489,7.66790954822467,7.70644175700971,128619.67056306,0.0,1.0
1998-05-29,24.31,24.44,24.06,24.13,47500,7.80598329637109,7.84772652255489,7.72570786140224,7.74818498319352,147928.192536207,0.0,1.0
1998-06-01,24.06,25.0,24.06,24.31,62400,7.72570786140224,8.02754349688512,7.72570786140224,7.80598329637109,194330.930826512,0.0,1.0
1998-06-02,24.25,24.63,23.88,24.19,49800,7.78671719197856,7.90873585313122,7.66790954822467,7.76745108758604,155091.031332697,0.0,1.0
1998-06-03,23.94,24.13,23.75,24.13,45300,7.68717565261719,7.74818498319352,7.62616632204086,7.74818498319352,141076.781513478,0.0,1.0
1998-06-04,24.25,24.25,23.5,23.81,32000,7.78671719197856,7.78671719197856,7.54589088707201,7.64543242643339,99656.8876033397,0.0,1.0
1998-06-05,24.69,24.69,23.88,24.25,16300,7.92800195752374,7.92800195752374,7.66790954822467,7.78671719197856,50762.7271229511,0.0,1.0
1998-06-08,24.44,24.69,23.69,24.69,35200,7.84772652255489,7.92800195752374,7.60690021764834,7.92800195752374,109622.576363674,0.0,1.0
1998-06-09,24.19,24.44,23.63,24.44,69300,7.76745108758604,7.84772652255489,7.58763411325581,7.84772652255489,215819.447215982,0.0,1.0
1998-06-10,23.75,24.19,23.75,24.0,12900,7.62616632204086,7.76745108758604,7.62616632204086,7.70644175700971,40174.1828150963,0.0,1.0
1998-06-11,23.25,23.56,22.75,23.44,52700,7.49451460869195,7.59444147014117,7.33334225151578,7.55576010441889,163489.573905021,0.09,1.0
1998-06-12,22.81,23.5,22.13,23.5,76800,7.35268293437692,7.57510078728003,7.13348852861732,7.57510078728003,238254.255709783,0.0,1.0
1998-06-15,22.69,22.94,22.63,22.94,50300,7.31400156865464,7.39458774724272,7.29466088579349,7.39458774724272,156044.12841409,0.0,1.0
1998-06-16,22.94,23.06,22.56,22.63,52900,7.39458774724272,7.433269112965,7.27209675578883,7.29466088579349,164110.027695932,0.0,1.0
1998-06-17,22.5,23.0,22.19,22.88,406200,7.25275607292769,7.41392843010386,7.15282921147846,7.37524706438158,1260141.64934003,0.0,1.0
1998-06-18,21.81,22.13,21.5,22.13,74200,7.03033822002457,7.13348852861732,6.93041135857535,7.13348852861732,230188.356427942,0.0,1.0
1998-06-19,22.0,22.38,21.31,21.31,122700,7.09158371575152,7.21407470720541,6.8691658628484,6.8691658628484,380648.400723834,0.0,1.0
1998-06-22,21.94,22.25,21.5,21.81,39700,7.07224303289038,7.17216989433961,6.93041135857535,7.03033822002457,123160.077495813,0.0,1.0
1998-06-23,21.81,22.44,21.75,22.13,89400,7.03033822002457,7.23341539006655,7.01099753716343,7.13348852861732,277342.84453717,0.0,1.0
1998-06-24,21.88,22.0,21.63,21.63,59300,7.05290235002924,7.09158371575152,6.97231617144115,6.97231617144115,183964.54900508,0.0,1.0
1998-06-25,22.0,22.75,21.63,21.63,78500,7.09158371575152,7.33334225151578,6.97231617144115,6.97231617144115,243528.112932526,0.0,1.0
1998-06-26,22.25,22.25,21.63,22.19,61800,7.17216989433961,7.17216989433961,6.97231617144115,7.15282921147846,191720.221391466,0.0,1.0
1998-06-29,21.94,22.44,21.63,22.25,44200,7.07224303289038,7.23341539006655,6.97231617144115,7.17216989433961,137120.287791308,0.0,1.0
1998-06-30,22.06,22.5,21.56,22.0,78200,7.11092439861266,7.25275607292769,6.94975204143649,7.09158371575152,242597.43224616,0.0,1.0
1998-07-01,23.06,23.19,22.31,22.31,98800,7.433269112965,7.47517392583081,7.19151057720075,7.19151057720075,306504.172709982,0.0,1.0
1998-07-02,23.31,23.31,22.5,22.75,96200,7.51385529155309,7.51385529155309,7.25275607292769,7.33334225151578,298438.27342814,0.0,1.0
1998-07-06,23.88,23.88,23.06,23.13,90700,7.69759177873392,7.69759177873392,7.433269112965,7.45583324296967,281375.794178091,0.0,1.0
1998-07-07,23.88,23.94,23.69,23.75,30300,7.69759177873392,7.71693246159506,7.63634628300698,7.65568696586812,93998.7493230006,0.0,1.0
1998-07-08,25.0,25.0,23.81,23.94,114500,8.05861785880854,8.05861785880854,7.67502764872926,7.71693246159506,355209.795296488,0.0,1.0
1998-07-09,24.44,25.06,24.25,24.94,167600,7.87810481877123,8.07795854166969,7.81685932304429,8.0392771759474,519940.27678333,0.0,1.0
1998-07-10,24.19,24.75,23.75,24.75,60300,7.79751864018315,7.97803168022046,7.65568696586812,7.97803168022046,187066.817959635,0.0,1.0
1998-07-13,23.38,24.13,23.38,24.0,37700,7.53641942155775,7.77817795732201,7.53641942155775,7.7362731444562,116955.539586704,0.0,1.0
1998-07-14,23.13,23.56,23.0,23.25,19900,7.45583324296967,7.59444147014117,7.41392843010386,7.49451460869195,61735.152195634,0.0,1.0
1998-07-15,23.13,23.25,23.0,23.19,19200,7.45583324296967,7.49451460869195,7.41392843010386,7.47517392583081,59563.5639274459,0.0,1.0
1998-07-16,22.94,23.31,22.75,23.06,73600,7.39458774724272,7.51385529155309,7.33334225151578,7.433269112965,228326.995055209,0.0,1.0
1998-07-17,23.13,23.25,23.0,23.06,30500,7.45583324296967,7.49451460869195,7.41392843010386,7.433269112965,94619.2031139114,0.0,1.0
1998-07-20,23.13,23.38,22.81,23.19,83600,7.45583324296967,7.53641942155775,7.35268293437692,7.47517392583081,259349.684600754,0.0,1.0
1998-07-21,22.5,22.88,22.0,22.81,72200,7.25275607292769,7.37524706438158,7.09158371575152,7.35268293437692,223983.818518833,0.0,1.0
1998-07-22,21.5,22.38,21.5,22.38,89600,6.93041135857535,7.21407470720541,6.93041135857535,7.21407470720541,277963.298328081,0.0,1.0
1998-07-23,21.75,21.75,21.13,21.5,86000,7.01099753716343,7.01099753716343,6.81114381426498,6.93041135857535,266795.130091685,0.0,1.0
1998-07-24,20.94,21.75,20.69,21.63,110300,6.74989831853804,7.01099753716343,6.66931213994995,6.97231617144115,342180.265687358,0.0,1.0
1998-07-27,20.88,21.0,20.13,20.88,37900,6.7305576356769,6.76923900139918,6.48879909991264,6.7305576356769,117575.993377615,0.0,1.0
1998-07-28,20.19,20.94,20.13,20.81,163000,6.50813978277378,6.74989831853804,6.48879909991264,6.70799350567223,505669.839592379,0.0,1.0
1998-07-29,20.25,20.44,20.25,20.38,44100,6.52748046563492,6.58872596136187,6.52748046563492,6.56938527850073,136810.060895852,0.0,1.0
1998-07-30,20.25,20.5,20.06,20.31,84400,6.52748046563492,6.60806664422301,6.46623496990798,6.54682114849606,261831.499764398,0.0,1.0
1998-07-31,19.31,20.25,19.25,20.19,128800,6.22447643414372,6.52748046563492,6.20513575128258,6.50813978277378,399572.241346616,0.0,1.0
1998-08-03,19.75,20.19,19.25,19.38,75900,6.36630810845875,6.50813978277378,6.20513575128258,6.24704056414838,235462.213650685,0.0,1.0
1998-08-04,19.81,20.13,19.25,19.63,152900,6.38564879131989,6.48879909991264,6.20513575128258,6.32762674273647,474336.923151379,0.0,1.0
1998-08-05,19.44,19.63,19.06,19.56,82200,6.26638124700952,6.32762674273647,6.14389025555563,6.30506261273181,255006.508064378,0.0,1.0
1998-08-06,19.5,19.5,19.06,19.38,45200,6.28572192987067,6.28572192987067,6.14389025555563,6.24704056414838,140222.556745862,0.0,1.0
1998-08-07,20.13,20.81,19.5,19.5,84700,6.48879909991264,6.70799350567223,6.28572192987067,6.28572192987067,262762.180450764,0.0,1.0
1998-08-10,19.94,20.31,19.81,20.31,86300,6.4275536041857,6.54682114849606,6.38564879131989,6.54682114849606,267725.810778051,0.0,1.0
1998-08-11,19.5,19.69,18.75,19.69,55200,6.28572192987067,6.34696742559761,6.04396339410641,6.34696742559761,171245.246291407,0.0,1.0
1998-08-12,19.13,19.69,18.75,19.69,35100,6.1664543855603,6.34696742559761,6.04396339410641,6.34696742559761,108889.640304862,0.0,1.0
1998-08-13,18.44,19.25,18.25,19.13,171700,5.94403653265718,6.20513575128258,5.88279103693024,6.1664543855603,532659.579497003,0.0,1.0
1998-08-14,18.44,18.75,17.88,18.38,89800,5.94403653265718,6.04396339410641,5.76352349261987,5.92469584979604,278583.752118992,0.0,1.0
1998-08-17,18.19,18.63,18.19,18.5,78900,5.8634503540691,6.00528202838413,5.8634503540691,5.96337721551832,244769.020514348,0.0,1.0
1998-08-18,18.5,18.5,18.06,18.19,58200,5.96337721551832,5.96337721551832,5.82154554120329,5.8634503540691,180552.05315507,0.0,1.0
1998-08-19,18.25,18.81,18.13,18.44,60500,5.88279103693024,6.06330407696755,5.84410967120796,5.94403653265718,187687.271750546,0.0,1.0
1998-08-20,18.25,18.25,18.0,18.13,47900,5.88279103693024,5.88279103693024,5.80220485834215,5.84410967120796,148598.682923159,0.0,1.0
1998-08-21,17.44,18.19,16.81,18.19,66300,5.62169181830484,5.8634503540691,5.41861464826287,5.8634503540691,205680.431686962,0.0,1.0
1998-08-24,18.88,19.0,18.25,18.25,183600,6.08586820697221,6.12454957269449,5.88279103693024,5.88279103693024,569576.580056202,0.0,1.0
1998-08-25,18.81,19.25,18.81,19.0,128000,6.06330407696755,6.20513575128258,6.06330407696755,6.12454957269449,397090.426182973,0.0,1.0
1998-08-26,18.63,18.81,18.63,18.75,161900,6.00528202838413,6.06330407696755,6.00528202838413,6.04396339410641,502257.343742369,0.0,1.0
1998-08-27,17.5,18.63,17.5,18.63,104000,5.64103250116598,6.00528202838413,5.64103250116598,6.00528202838413,322635.971273665,0.0,1.0
1998-08-28,17.63,17.94,17.5,17.5,81700,5.68293731403179,5.78286417548101,5.64103250116598,5.64103250116598,253455.3735871,0.0,1.0
1998-08-31,16.81,17.56,16.75,17.5,114100,5.41861464826287,5.66037318402712,5.39927396540172,5.64103250116598,353968.887714665,0.0,1.0
1998-09-01,17.25,17.38,16.81,16.81,84900,5.5604463225779,5.6023511354437,5.41861464826287,5.41861464826287,263382.634241675,0.0,1.0
1998-09-02,17.56,17.75,17.25,17.25,107400,5.66037318402712,5.72161867975407,5.5604463225779,5.5604463225779,333183.685719151,0.0,1.0
1998-09-03,17.56,17.69,17.38,17.56,93500,5.66037318402712,5.70227799689293,5.6023511354437,5.66037318402712,290062.147250843,0.0,1.0
1998-09-04,17.5,17.69,17.44,17.56,27700,5.64103250116598,5.70227799689293,5.62169181830484,5.66037318402712,85932.850041159,0.0,1.0
1998-09-08,18.0,18.19,17.5,17.5,78900,5.80220485834215,5.8634503540691,5.64103250116598,5.64103250116598,244769.020514348,0.0,1.0
1998-09-09,17.56,18.0,17.56,17.94,109700,5.66037318402712,5.80220485834215,5.66037318402712,5.78286417548101,340318.904314626,0.0,1.0
1998-09-10,17.5,17.94,17.5,17.63,61700,5.64103250116598,5.78286417548101,5.64103250116598,5.68293731403179,191409.994496011,0.0,1.0
1998-09-11,17.63,17.63,17.38,17.5,43700,5.7119483383235,5.7119483383235,5.63095077255033,5.66982960412145,134880.596666273,0.09,1.0
1998-09-14,18.0,18.0,17.75,17.75,59400,5.83182473566778,5.83182473566778,5.75082716989461,5.75082716989461,183338.843065826,0.0,1.0
1998-09-15,18.63,18.63,18.0,18.13,110500,6.03593860141615,6.03593860141615,5.83182473566778,5.87394346986982,341059.63230259,0.0,1.0
1998-09-16,18.69,18.88,18.63,18.63,144800,6.05537801720171,6.11693616718931,6.03593860141615,6.03593860141615,446927.011379321,0.0,1.0
1998-09-17,18.44,18.63,18.31,18.56,62500,5.97438045142855,6.03593860141615,5.9322617172265,6.01325928299966,192907.031845356,0.0,1.0
1998-09-18,18.5,18.63,18.06,18.63,111600,5.99381986721411,6.03593860141615,5.85126415145334,6.03593860141615,344454.796063068,0.0,1.0
1998-09-21,18.5,18.5,18.25,18.38,75900,5.99381986721411,5.99381986721411,5.91282230144094,5.95494103564299,234266.299473,0.0,1.0
1998-09-22,18.69,18.69,18.44,18.44,122100,6.05537801720171,6.05537801720171,5.97438045142855,5.97438045142855,376863.177413088,0.0,1.0
1998-09-23,19.0,19.38,18.75,18.75,153200,6.15581499876043,6.27893129873564,6.07481743298727,6.07481743298727,472853.716459337,0.0,1.0
1998-09-24,18.69,19.13,18.56,19.0,112700,6.05537801720171,6.19793373296248,6.01325928299966,6.15581499876043,347849.959823546,0.0,1.0
1998-09-25,18.63,18.81,18.56,18.63,83300,6.03593860141615,6.09425684877283,6.01325928299966,6.03593860141615,257106.492043491,0.0,1.0
1998-09-28,18.31,18.94,18.31,18.63,60000,5.9322617172265,6.13637558297487,5.9322617172265,6.03593860141615,185190.750571542,0.0,1.0
1998-09-29,18.31,18.44,18.25,18.31,51700,5.9322617172265,5.97438045142855,5.91282230144094,5.9322617172265,159572.696742479,0.0,1.0
1998-09-30,18.81,18.88,18.25,18.38,44400,6.09425684877283,6.11693616718931,5.91282230144094,5.95494103564299,137041.155422941,0.0,1.0
1998-10-01,20.13,20.63,18.63,18.63,137100,6.52192399605513,6.68391912760146,6.03593860141615,6.03593860141615,423160.865055973,0.0,1.0
1998-10-02,19.81,20.13,19.63,20.13,36500,6.41824711186548,6.52192399605513,6.35992886450881,6.52192399605513,112657.706597688,0.0,1.0
1998-10-05,19.0,19.56,18.75,19.56,66800,6.15581499876043,6.33724954609232,6.07481743298727,6.33724954609232,206179.035636317,0.0,1.0
1998-10-06,19.06,19.56,19.0,19.13,23000,6.17525441454599,6.33724954609232,6.15581499876043,6.19793373296248,70989.7877190911,0.0,1.0
1998-10-07,19.38,19.38,18.13,18.63,62800,6.27893129873564,6.27893129873564,5.87394346986982,6.03593860141615,193832.985598214,0.0,1.0
1998-10-08,19.5,19.5,18.63,19.13,46700,6.31781013030676,6.31781013030676,6.03593860141615,6.19793373296248,144140.13419485,0.0,1.0
1998-10-09,20.13,20.13,19.38,19.5,35900,6.52192399605513,6.52192399605513,6.27893129873564,6.31781013030676,110805.799091973,0.0,1.0
1998-10-12,19.63,20.13,19.25,20.13,42100,6.35992886450881,6.52192399605513,6.2368125645336,6.52192399605513,129942.176651032,0.0,1.0
1998-10-13,18.94,19.81,18.63,19.75,74800,6.13637558297487,6.41824711186548,6.03593860141615,6.39880769607992,230871.135712522,0.0,1.0
1998-10-14,19.94,20.0,19.0,19.0,46000,6.46036584606753,6.47980526185309,6.15581499876043,6.15581499876043,141979.575438182,0.0,1.0
1998-10-15,20.13,20.25,19.69,20.0,96100,6.52192399605513,6.56080282762625,6.37936828029436,6.47980526185309,296613.85216542,0.0,1.0
1998-10-16,20.88,21.13,20.25,20.25,47500,6.76491669337462,6.84591425914779,6.56080282762625,6.56080282762625,146609.344202471,0.0,1.0
1998-10-19,20.75,21.0,20.75,20.81,51600,6.72279795917258,6.80379552494574,6.72279795917258,6.74223737495814,159264.045491526,0.0,1.0
1998-10-20,20.88,21.0,20.56,20.81,58000,6.76491669337462,6.80379552494574,6.66123980918497,6.74223737495814,179017.725552491,0.0,1.0
1998-10-21,20.31,20.75,20.06,20.38,107600,6.58024224341181,6.72279795917258,6.49924467763865,6.6029215618283,332108.746024965,0.0,1.0
1998-10-22,20.19,20.5,20.06,20.19,89700,6.54136341184069,6.64180039339941,6.49924467763865,6.54136341184069,276860.172104455,0.0,1.0
1998-10-23,20.0,20.22,19.94,20.13,38100,6.47980526185309,6.55108311973347,6.46036584606753,6.52192399605513,117596.126612929,0.0,1.0
1998-10-26,20.13,20.13,19.75,19.88,29200,6.52192399605513,6.52192399605513,6.39880769607992,6.44092643028197,90126.1652781504,0.0,1.0
1998-10-27,20.25,20.31,18.94,20.13,81100,6.56080282762625,6.58024224341181,6.13637558297487,6.52192399605513,250316.164522534,0.0,1.0
1998-10-28,20.0,20.38,19.88,20.38,35300,6.47980526185309,6.6029215618283,6.44092643028197,6.6029215618283,108953.891586257,0.0,1.0
1998-10-29,19.94,20.0,19.75,20.0,29700,6.46036584606753,6.47980526185309,6.39880769607992,6.47980526185309,91669.4215329132,0.0,1.0
1998-10-30,19.06,20.0,18.88,19.88,87100,6.17525441454599,6.47980526185309,6.11693616718931,6.44092643028197,268835.239579688,0.0,1.0
1998-11-02,19.25,19.63,19.19,19.19,70500,6.2368125645336,6.35992886450881,6.21737314874804,6.21737314874804,217599.131921562,0.0,1.0
1998-11-03,19.44,19.5,19.06,19.38,68100,6.2983707145212,6.31781013030676,6.17525441454599,6.27893129873564,210191.5018987,0.0,1.0
1998-11-04,19.44,19.81,19.25,19.5,104300,6.2983707145212,6.41824711186548,6.2368125645336,6.31781013030676,321923.25474353,0.0,1.0
1998-11-05,19.56,19.69,19.44,19.44,39200,6.33724954609232,6.37936828029436,6.2983707145212,6.2983707145212,120991.290373407,0.0,1.0
1998-11-06,19.5,20.0,19.25,19.5,43900,6.31781013030676,6.47980526185309,6.2368125645336,6.31781013030676,135497.899168178,0.0,1.0
1998-11-09,19.31,19.69,19.31,19.63,47400,6.25625198031916,6.37936828029436,6.25625198031916,6.35992886450881,146300.692951518,0.0,1.0
1998-11-10,19.13,19.25,19.13,19.25,54300,6.19793373296248,6.2368125645336,6.19793373296248,6.2368125645336,167597.629267245,0.0,1.0
1998-11-11,19.88,19.94,19.0,19.25,53000,6.44092643028197,6.46036584606753,6.15581499876043,6.2368125645336,163585.163004862,0.0,1.0
1998-11-12,19.25,20.69,19.25,20.0,76700,6.2368125645336,6.70335854338702,6.2368125645336,6.47980526185309,236735.509480621,0.0,1.0
1998-11-13,19.38,19.56,19.19,19.38,54500,6.27893129873564,6.33724954609232,6.21737314874804,6.27893129873564,168214.931769151,0.0,1.0
1998-11-16,19.13,19.63,19.0,19.25,147200,6.19793373296248,6.35992886450881,6.15581499876043,6.2368125645336,454334.641402183,0.0,1.0
1998-11-17,19.31,19.38,19.0,19.19,22800,6.25625198031916,6.27893129873564,6.15581499876043,6.21737314874804,70372.4852171859,0.0,1.0
1998-11-18,19.31,19.31,18.88,19.25,23900,6.25625198031916,6.25625198031916,6.11693616718931,6.2368125645336,73767.6489776642,0.0,1.0
1998-11-19,19.44,19.69,19.19,19.25,67400,6.2983707145212,6.37936828029436,6.21737314874804,6.2368125645336,208030.943142032,0.0,1.0
1998-11-20,18.88,19.5,18.75,19.5,26700,6.11693616718931,6.31781013030676,6.07481743298727,6.31781013030676,82409.8840043362,0.0,1.0
1998-11-23,19.63,19.63,19.0,19.06,58700,6.35992886450881,6.35992886450881,6.15581499876043,6.17525441454599,181178.284309158,0.0,1.0
1998-11-24,19.19,19.81,19.13,19.63,43300,6.21737314874804,6.41824711186548,6.19793373296248,6.35992886450881,133645.991662463,0.0,1.0
1998-11-25,19.38,19.38,18.88,19.06,27700,6.27893129873564,6.27893129873564,6.11693616718931,6.17525441454599,85496.3965138619,0.0,1.0
1998-11-27,19.38,19.5,19.31,19.31,4900,6.27893129873564,6.31781013030676,6.25625198031916,6.25625198031916,15123.9112966759,0.0,1.0
1998-11-30,18.63,19.5,18.25,19.38,78500,6.03593860141615,6.31781013030676,5.91282230144094,6.27893129873564,242291.231997767,0.0,1.0
1998-12-01,18.81,19.19,18.5,18.5,48700,6.09425684877283,6.21737314874804,5.99381986721411,5.99381986721411,150313.159213901,0.0,1.0
1998-12-02,18.31,18.94,18.25,18.94,43700,5.9322617172265,6.13637558297487,5.91282230144094,6.13637558297487,134880.596666273,0.0,1.0
1998-12-03,18.0,18.44,18.0,18.25,37000,5.83182473566778,5.97438045142855,5.83182473566778,5.91282230144094,114200.962852451,0.0,1.0
1998-12-04,18.06,18.25,17.75,17.75,71000,5.85126415145334,5.91282230144094,5.75082716989461,5.75082716989461,219142.388176324,0.0,1.0
1998-12-07,18.44,18.5,17.75,18.06,25900,5.97438045142855,5.99381986721411,5.75082716989461,5.85126415145334,79940.6739967156,0.0,1.0
1998-12-08,18.5,18.75,18.31,18.31,106800,5.99381986721411,6.07481743298727,5.9322617172265,5.9322617172265,329639.536017344,0.0,1.0
1998-12-09,17.88,18.75,17.63,18.56,311600,5.79294590409666,6.07481743298727,5.7119483383235,6.01325928299966,961757.297968208,0.0,1.0
1998-12-10,17.63,18.13,17.56,17.88,49600,5.7119483383235,5.87394346986982,5.68926901990701,5.79294590409666,153091.020472475,0.0,1.0
1998-12-11,17.38,17.5,17.13,17.5,37100,5.6633497988596,5.7024523291164,5.58188619415794,5.7024523291164,113854.524777869,0.1,1.0
1998-12-14,16.63,17.38,16.5,17.38,59100,5.41895898475461,5.6633497988596,5.37659791030975,5.6633497988596,181369.337314611,0.0,1.0
1998-12-15,17.06,17.25,16.0,16.75,101800,5.55907638484147,5.62098872441473,5.21367070090642,5.45806151501141,312409.450738196,0.0,1.0
1998-12-16,17.19,17.31,16.59,17.06,143400,5.60143745928634,5.64053998954313,5.40592480800234,5.55907638484147,440073.823534944,0.0,1.0
1998-12-17,18.31,18.31,17.0,17.13,160200,5.96639440834978,5.96639440834978,5.53952511971307,5.58188619415794,491630.589472093,0.0,1.0
1998-12-18,19.88,20.0,18.38,18.44,197900,6.47798584587623,6.51708837613303,5.98920421766625,6.00875548279465,607326.427319145,0.0,1.0
1998-12-21,21.25,21.25,19.5,19.81,89300,6.92440639964134,6.92440639964134,6.3541611667297,6.45517603655976,274048.761796865,0.0,1.0
1998-12-22,20.69,21.38,20.5,21.31,110000,6.74192792510962,6.9667674740862,6.68001558553635,6.94395766476974,337574.062683709,0.0,1.0
1998-12-23,19.5,21.19,19.5,20.69,56400,6.3541611667297,6.90485513451294,6.3541611667297,6.74192792510962,173083.428503283,0.0,1.0
1998-12-24,20.38,20.63,19.63,19.63,49100,6.64091305527955,6.72237665998122,6.39652224117456,6.39652224117456,150680.786161546,0.0,1.0
1998-12-28,20.81,21.25,20.31,20.38,31700,6.78103045536641,6.92440639964134,6.61810324596309,6.64091305527955,97282.7071552143,0.0,1.0
1998-12-29,21.88,22.19,20.81,20.88,43100,7.12969468348953,7.23070955331959,6.78103045536641,6.80384026468288,132267.655469708,0.0,1.0
1998-12-30,22.31,22.5,21.81,21.88,66000,7.26981208357639,7.33172442314965,7.10688487417306,7.12969468348953,202544.437610225,0.0,1.0
1998-12-31,23.75,23.75,22.31,22.31,73200,7.73904244665797,7.73904244665797,7.26981208357639,7.26981208357639,224640.194440432,0.0,1.0
1999-01-04,24.06,24.19,22.81,23.63,113400,7.84005731648803,7.8824183909329,7.43273929297972,7.69993991640117,348008.170075751,0.0,1.0
1999-01-05,23.81,24.19,23.75,24.0,75500,7.75859371178637,7.8824183909329,7.73904244665797,7.82050605135963,231698.561205636,0.0,1.0
1999-01-06,23.69,23.94,23.0,23.63,68500,7.71949118152957,7.80095478623123,7.49465163255298,7.69993991640117,210216.575398491,0.0,1.0
1999-01-07,22.69,23.81,22.0,23.56,57000,7.39363676272292,7.75859371178637,7.16879721374633,7.6771301070847,174924.741572467,0.0,1.0
1999-01-08,22.75,23.13,22.5,22.81,68900,7.41318802785132,7.53701270699784,7.33172442314965,7.43273929297972,211444.117444614,0.0,1.0
1999-01-11,23.0,23.5,22.81,22.81,37300,7.49465163255298,7.65757884195631,7.43273929297972,7.43273929297972,114468.29580093,0.0,1.0
1999-01-12,22.69,23.19,22.44,22.5,88700,7.39363676272292,7.55656397212624,7.31217315802126,7.33172442314965,272207.448727681,0.0,1.0
1999-01-13,22.81,23.0,22.31,22.5,26800,7.43273929297972,7.49465163255298,7.26981208357639,7.33172442314965,82245.3170902126,0.0,1.0
1999-01-14,22.0,22.63,22.0,22.63,44300,7.16879721374633,7.37408549759452,7.16879721374633,7.37408549759452,135950.281608075,0.0,1.0
1999-01-15,22.5,22.5,21.81,22.0,26100,7.33172442314965,7.33172442314965,7.10688487417306,7.16879721374633,80097.1185094982,0.0,1.0
1999-01-19,23.13,23.44,22.38,22.38,51200,7.53701270699784,7.63802757682791,7.29262189289286,7.29262189289286,157125.38190369,0.0,1.0
1999-01-20,22.63,23.13,22.63,23.13,65100,7.37408549759452,7.53701270699784,7.37408549759452,7.53701270699784,199782.468006449,0.0,1.0
1999-01-21,22.44,23.25,22.44,22.75,24400,7.31217315802126,7.57611523725464,7.31217315802126,7.41318802785132,74880.0648134772,0.0,1.0
1999-01-22,22.69,23.69,22.5,22.69,52400,7.39363676272292,7.71949118152957,7.33172442314965,7.39363676272292,160808.008042058,0.0,1.0
1999-01-25,22.0,22.75,21.44,22.56,75400,7.16879721374633,7.41318802785132,6.9863187392146,7.35127568827805,231391.675694106,0.0,1.0
1999-01-26,22.88,22.88,22.0,22.0,131000,7.45554910229618,7.45554910229618,7.16879721374633,7.16879721374633,402020.020105144,0.0,1.0
1999-01-27,22.25,23.0,22.13,22.88,36700,7.25026081844799,7.49465163255298,7.21115828819119,7.45554910229618,112626.982731746,0.0,1.0
1999-01-28,22.56,22.63,22.19,22.25,34300,7.35127568827805,7.37408549759452,7.23070955331959,7.25026081844799,105261.730455011,0.0,1.0
1999-01-29,23.19,23.25,22.63,22.75,62400,7.55656397212624,7.57611523725464,7.37408549759452,7.41318802785132,191496.559195122,0.0,1.0
1999-02-01,23.38,23.38,23.13,23.31,51200,7.61847631169951,7.61847631169951,7.53701270699784,7.59566650238304,157125.38190369,0.0,1.0
1999-02-02,24.13,24.13,23.31,23.38,100900,7.8628671258045,7.8628671258045,7.59566650238304,7.61847631169951,309647.48113442,0.0,1.0
1999-02-03,23.94,24.0,23.38,24.0,34300,7.80095478623123,7.82050605135963,7.61847631169951,7.82050605135963,105261.730455011,0.0,1.0
1999-02-04,24.56,24.56,23.75,23.75,63400,8.00298452589136,8.00298452589136,7.73904244665797,7.73904244665797,194565.414310428,0.0,1.0
1999-02-05,23.88,24.5,23.81,24.25,62700,7.78140352110283,7.98343326076296,7.75859371178637,7.90196965606129,192417.215729714,0.0,1.0
1999-02-08,23.56,24.13,23.56,23.88,26400,7.6771301070847,7.8628671258045,7.6771301070847,7.78140352110283,81017.7750440901,0.0,1.0
1999-02-09,24.0,24.0,23.5,23.75,65100,7.82050605135963,7.82050605135963,7.65757884195631,7.73904244665797,199782.46800645,0.0,1.0
1999-02-10,23.19,24.31,23.19,24.0,53600,7.55656397212624,7.92152092118969,7.55656397212624,7.82050605135963,164490.634180425,0.0,1.0
1999-02-11,23.38,23.38,23.19,23.19,25500,7.61847631169951,7.61847631169951,7.55656397212624,7.55656397212624,78255.8054403143,0.0,1.0
1999-02-12,22.69,23.88,22.69,23.25,58500,7.39363676272292,7.78140352110283,7.39363676272292,7.57611523725464,179528.024245427,0.0,1.0
1999-02-16,22.88,23.19,22.63,22.75,27800,7.45554910229618,7.55656397212624,7.37408549759452,7.41318802785132,85314.1722055191,0.0,1.0
1999-02-17,23.38,23.5,22.75,22.75,39400,7.61847631169951,7.65757884195631,7.41318802785132,7.41318802785132,120912.891543074,0.0,1.0
1999-02-18,23.31,23.5,23.06,23.25,36400,7.59566650238304,7.65757884195631,7.51420289768138,7.57611523725464,111706.326197155,0.0,1.0
1999-02-19,23.06,23.31,22.88,23.31,33500,7.51420289768138,7.59566650238304,7.45554910229618,7.59566650238304,102806.646362766,0.0,1.0
1999-02-22,23.63,23.63,23.06,23.13,39000,7.69993991640117,7.69993991640117,7.51420289768138,7.53701270699784,119685.349496951,0.0,1.0
1999-02-23,23.5,23.94,23.44,23.56,57700,7.65757884195631,7.80095478623123,7.63802757682791,7.6771301070847,177072.940153182,0.0,1.0
1999-02-24,22.88,23.38,22.75,23.38,38300,7.45554910229618,7.61847631169951,7.41318802785132,7.61847631169951,117537.150916237,0.0,1.0
1999-02-25,23.44,23.5,22.88,22.88,22100,7.63802757682791,7.65757884195631,7.45554910229618,7.45554910229618,67821.6980482724,0.0,1.0
1999-02-26,23.63,23.69,23.25,23.38,38800,7.69993991640117,7.71949118152957,7.57611523725464,7.61847631169951,119071.57847389,0.0,1.0
1999-03-01,23.75,24.0,23.38,23.56,36600,7.73904244665797,7.82050605135963,7.61847631169951,7.6771301070847,112320.097220216,0.0,1.0
1999-03-02,24.19,24.31,23.81,23.94,56000,7.8824183909329,7.92152092118969,7.75859371178637,7.80095478623123,171855.886457161,0.0,1.0
1999-03-03,23.94,24.38,23.44,24.25,24200,7.80095478623123,7.94433073050616,7.63802757682791,7.90196965606129,74266.293790416,0.0,1.0
1999-03-04,24.63,24.94,23.75,23.94,92700,8.02579433520782,8.12680920503788,7.73904244665797,7.80095478623123,284482.869188907,0.0,1.0
1999-03-05,25.19,25.31,24.56,24.75,69600,8.20827280973955,8.24737533999634,8.00298452589136,8.06489686546462,213592.316025328,0.0,1.0
1999-03-08,23.69,25.0,23.38,25.0,128800,7.71949118152957,8.14636047016628,7.61847631169951,8.14636047016628,395268.53885147,0.0,1.0
1999-03-09,24.13,24.13,23.63,23.75,51500,7.8628671258045,7.8628671258045,7.69993991640117,7.73904244665797,158046.038438282,0.0,1.0
1999-03-10,24.19,24.31,23.88,24.06,85400,7.8824183909329,7.92152092118969,7.78140352110283,7.84005731648803,262080.22684717,0.0,1.0
1999-03-11,23.5,23.94,23.38,23.94,31700,7.69016428383697,7.83415033851307,7.6508953598344,7.83415033851307,96870.4922943871,0.1,1.0
1999-03-12,23.31,23.56,23.31,23.44,29800,7.62798848749957,7.70979874583826,7.62798848749957,7.67052982183569,91064.3744597077,0.0,1.0
1999-03-15,23.38,23.44,23.25,23.25,21300,7.6508953598344,7.67052982183569,7.60835402549828,7.60835402549828,65089.6367782475,0.0,1.0
1999-03-16,23.44,23.63,23.13,23.44,41400,7.67052982183569,7.73270561817309,7.56908510149571,7.67052982183569,126512.251766171,0.0,1.0
1999-03-17,23.19,23.75,23.06,23.31,24100,7.588719563497,7.77197454217566,7.54617822916087,7.62798848749957,73646.0209556696,0.0,1.0
1999-03-18,23.0,23.31,22.88,23.19,19900,7.52654376715959,7.62798848749957,7.48727484315702,7.588719563497,60811.4446895364,0.0,1.0
1999-03-19,22.06,22.56,22.06,22.5,74300,7.21893719580611,7.38255771248349,7.21893719580611,7.36292325048221,227049.765850882,0.0,1.0
1999-03-22,22.13,22.25,20.44,22.06,117000,7.24184406814094,7.28111299214352,6.68880672177139,7.21893719580611,357534.624556571,0.0,1.0
1999-03-23,21.06,22.06,21.06,22.0,56600,6.89169616245135,7.21893719580611,6.89169616245135,7.19930273380482,172961.194443606,0.0,1.0
1999-03-24,20.25,21.06,20.0,21.06,68800,6.62663092543399,6.89169616245135,6.5448206670953,6.89169616245135,210242.582645231,0.0,1.0
1999-03-25,20.63,20.69,20.13,20.31,40800,6.7509825181088,6.77061698011008,6.58736200143141,6.64626538743527,124678.740871009,0.0,1.0
1999-03-26,20.88,21.0,20.38,20.63,30100,6.83279277644749,6.87206170045006,6.66917225977011,6.7509825181088,91981.1299072886,0.0,1.0
1999-03-29,20.69,21.06,20.56,20.81,115900,6.77061698011008,6.89169616245135,6.72807564577396,6.80988590411265,354173.187915441,0.0,1.0
1999-03-30,19.38,20.69,19.38,20.69,81500,6.34193122641534,6.77061698011008,6.34193122641534,6.77061698011008,249051.896592825,0.0,1.0
1999-03-31,20.94,20.94,18.88,19.44,118100,6.85242723844877,6.85242723844877,6.17831070973796,6.36156568841663,360896.061197701,0.0,1.0
1999-04-01,20.88,21.25,20.13,20.81,73900,6.83279277644749,6.95387195878875,6.58736200143141,6.80988590411265,225827.425254107,0.0,1.0
1999-04-05,20.5,21.38,20.38,21.0,49700,6.70844118377268,6.99641329312487,6.66917225977011,6.87206170045006,151875.819149244,0.0,1.0
1999-04-06,20.5,20.69,20.31,20.44,57300,6.70844118377268,6.77061698011008,6.64626538743527,6.68880672177139,175100.290487961,0.0,1.0
1999-04-07,20.0,21.0,20.0,20.38,44700,6.5448206670953,6.87206170045006,6.5448206670953,6.66917225977011,136596.561689561,0.0,1.0
1999-04-08,20.56,21.0,20.0,20.13,39000,6.72807564577396,6.87206170045006,6.5448206670953,6.58736200143141,119178.208185524,0.0,1.0
1999-04-09,20.88,20.88,20.25,20.44,18200,6.83279277644749,6.83279277644749,6.62663092543399,6.68880672177139,55616.4971532443,0.0,1.0
1999-04-12,20.75,21.19,20.63,20.75,30700,6.79025144211137,6.93423749678747,6.7509825181088,6.79025144211137,93814.6408024505,0.0,1.0
1999-04-13,20.44,21.0,20.25,20.75,21900,6.68880672177139,6.87206170045006,6.62663092543399,6.79025144211137,66923.1476734094,0.0,1.0
1999-04-14,21.0,21.5,20.31,20.31,71300,6.87206170045006,7.03568221712744,6.64626538743527,6.64626538743527,217882.211375072,0.0,1.0
1999-04-15,21.44,21.5,21.06,21.06,30600,7.01604775512616,7.03568221712744,6.89169616245135,6.89169616245135,93509.0556532569,0.0,1.0
1999-04-16,22.88,22.94,21.38,21.44,85400,7.48727484315702,7.5069093051583,6.99641329312487,7.01604775512616,260969.717411377,0.0,1.0
1999-04-19,21.94,22.63,21.0,22.63,117300,7.17966827180354,7.40546458481833,6.87206170045006,7.40546458481833,358451.380004151,0.0,1.0
1999-04-20,21.88,22.38,21.75,21.88,55600,7.16003380980225,7.32365432647963,7.11749247546613,7.16003380980225,169905.34295167,0.0,1.0
1999-04-21,21.19,22.5,21.19,21.94,65200,6.93423749678747,7.36292325048221,6.93423749678747,7.17966827180354,199241.51727426,0.0,1.0
1999-04-22,21.06,21.5,20.75,21.31,60400,6.89169616245135,7.03568221712744,6.79025144211137,6.97350642079004,184573.430112965,0.0,1.0
1999-04-23,20.31,21.13,20.06,20.88,74000,6.64626538743527,6.91460303478618,6.56445512909658,6.83279277644749,226133.010403301,0.0,1.0
1999-04-26,20.69,20.94,20.0,20.13,64400,6.77061698011008,6.85242723844877,6.5448206670953,6.58736200143141,196796.836080711,0.0,1.0
1999-04-27,20.56,21.19,20.44,20.56,60400,6.72807564577396,6.93423749678747,6.68880672177139,6.72807564577396,184573.430112965,0.0,1.0
1999-04-28,21.75,21.75,20.56,20.63,67400,7.11749247546613,7.11749247546613,6.72807564577396,6.7509825181088,205964.39055652,0.0,1.0
1999-04-29,21.75,21.88,21.19,21.5,75800,7.11749247546613,7.16003380980225,6.93423749678747,7.03568221712744,231633.543088787,0.0,1.0
1999-04-30,22.0,22.44,21.75,21.75,45800,7.19930273380482,7.34328878848092,7.11749247546613,7.11749247546613,139957.998330692,0.0,1.0
1999-05-03,22.38,22.81,22.0,22.0,34800,7.32365432647963,7.46436797082218,7.19930273380482,7.19930273380482,106343.63191939,0.0,1.0
1999-05-04,23.13,23.13,22.19,22.38,45400,7.56908510149571,7.56908510149571,7.26147853014223,7.32365432647963,138735.657733917,0.0,1.0
1999-05-05,23.38,24.13,23.25,23.25,231400,7.6508953598344,7.89632613485047,7.60835402549828,7.60835402549828,707124.035234106,0.0,1.0
1999-05-06,22.5,23.38,22.25,23.31,55400,7.36292325048221,7.6508953598344,7.28111299214352,7.62798848749957,169294.172653282,0.0,1.0
1999-05-07,23.31,23.31,22.5,22.5,33200,7.62798848749957,7.62798848749957,7.36292325048221,7.36292325048221,101454.269532292,0.0,1.0
1999-05-10,23.44,23.63,23.31,23.44,26800,7.67052982183569,7.73270561817309,7.62798848749957,7.67052982183569,81896.8199838982,0.0,1.0
1999-05-11,23.75,23.81,23.56,23.63,48400,7.77197454217566,7.79160900417695,7.70979874583826,7.73270561817309,147903.212209727,0.0,1.0
1999-05-12,23.06,23.63,22.75,23.63,18500,7.54617822916087,7.73270561817309,7.4447335088209,7.73270561817309,56533.2526008253,0.0,1.0
1999-05-13,23.94,24.31,23.13,23.19,66100,7.83415033851307,7.95522952085433,7.56908510149571,7.588719563497,201991.783617003,0.0,1.0
1999-05-14,22.94,23.81,22.69,23.81,22600,7.5069093051583,7.79160900417695,7.42509904681961,7.79160900417695,69062.243717765,0.0,1.0
1999-05-17,22.75,23.06,22.56,23.0,98800,7.4447335088209,7.54617822916087,7.38255771248349,7.52654376715959,301918.127403326,0.0,1.0
1999-05-18,22.63,22.75,22.56,22.69,34700,7.40546458481833,7.4447335088209,7.38255771248349,7.42509904681961,106038.046770197,0.0,1.0
1999-05-19,22.75,22.75,21.81,22.63,30500,7.4447335088209,7.4447335088209,7.13712693746742,7.40546458481833,93203.4705040632,0.0,1.0
1999-05-20,22.13,22.69,22.13,22.63,23000,7.24184406814094,7.42509904681961,7.24184406814094,7.40546458481833,70284.5843145395,0.0,1.0
1999-05-21,22.19,22.63,22.19,22.31,18000,7.26147853014223,7.40546458481833,7.26147853014223,7.3007474541448,55005.326854857,0.0,1.0
1999-05-24,21.88,22.25,21.75,21.88,36400,7.16003380980225,7.28111299214352,7.11749247546613,7.16003380980225,111232.994306489,0.0,1.0
1999-05-25,22.69,22.69,21.75,21.81,38400,7.42509904681961,7.42509904681961,7.11749247546613,7.13712693746742,117344.697290362,0.0,1.0
1999-05-26,22.44,23.13,22.25,22.56,53700,7.34328878848092,7.56908510149571,7.28111299214352,7.38255771248349,164099.22511699,0.0,1.0
1999-05-27,22.31,22.44,21.75,22.44,39700,7.3007474541448,7.34328878848092,7.11749247546613,7.34328878848092,121317.304229879,0.0,1.0
1999-05-28,22.44,22.5,21.88,22.19,32700,7.34328878848092,7.36292325048221,7.16003380980225,7.26147853014223,99926.3437863236,0.0,1.0
1999-06-01,23.0,23.06,22.44,22.44,23100,7.52654376715959,7.54617822916087,7.34328878848092,7.34328878848092,70590.1694637332,0.0,1.0
1999-06-02,22.63,23.0,22.13,22.88,50800,7.40546458481833,7.52654376715959,7.24184406814094,7.48727484315702,155237.255790374,0.0,1.0
1999-06-03,22.5,22.75,22.19,22.69,17800,7.36292325048221,7.4447335088209,7.26147853014223,7.42509904681961,54394.1565564697,0.0,1.0
1999-06-04,22.31,22.44,21.88,22.44,34200,7.3007474541448,7.34328878848092,7.16003380980225,7.34328878848092,104510.121024228,0.0,1.0
1999-06-07,23.13,23.13,22.13,22.19,17300,7.56908510149571,7.56908510149571,7.24184406814094,7.26147853014223,52866.2308105015,0.0,1.0
1999-06-08,23.06,23.31,22.94,23.25,25900,7.54617822916087,7.62798848749957,7.5069093051583,7.60835402549828,79146.5536411554,0.0,1.0
1999-06-09,23.19,23.19,22.75,23.06,17600,7.588719563497,7.588719563497,7.4447335088209,7.54617822916087,53782.9862580824,0.0,1.0
1999-06-10,24.0,24.0,22.88,22.94,43000,7.85378480051435,7.85378480051435,7.48727484315702,7.5069093051583,131401.61415327,0.0,1.0
1999-06-11,23.44,23.88,23.31,23.88,17300,7.70325392517116,7.84785425482455,7.66053110050084,7.84785425482455,52641.6503907457,0.1,1.0
1999-06-14,23.88,24.13,23.69,23.75,34900,7.84785425482455,7.9300135330367,7.78541320338331,7.80513143015423,106196.161770926,0.0,1.0
1999-06-15,23.5,24.06,23.38,24.06,101200,7.72297215194208,7.90700893513729,7.68353569840025,7.90700893513729,307938.440436038,0.0,1.0
1999-06-16,23.06,23.78,22.75,23.63,68900,7.5783718222887,7.81499054353969,7.47649431730563,7.7656949766124,209653.740573548,0.0,1.0
1999-06-17,22.38,22.88,22.38,22.88,59300,7.35489858555165,7.51921714197595,7.35489858555165,7.51921714197595,180442.188911631,0.0,1.0
1999-06-18,21.88,22.0,21.88,22.0,84100,7.19058002912735,7.23001648266918,7.19058002912735,7.23001648266918,255905.364038249,0.0,1.0
1999-06-21,21.19,21.94,21.13,21.88,95100,6.96382042126182,7.21029825589827,6.9441021944909,7.19058002912735,289376.933650862,0.0,1.0
1999-06-22,20.63,21.13,20.63,21.13,72000,6.7797836380666,6.9441021944909,6.7797836380666,6.9441021944909,219086.637464375,0.0,1.0
1999-06-23,20.0,20.38,19.5,20.38,216200,6.57274225697198,6.69762435985445,6.40842370054768,6.69762435985445,657868.486386082,0.0,1.0
1999-06-24,19.38,20.13,19.31,20.13,103800,6.36898724700585,6.6154650816423,6.34598264910645,6.6154650816423,315849.902344474,0.0,1.0
1999-06-25,20.81,21.19,19.38,19.38,58600,6.83893831837935,6.96382042126182,6.36898724700585,6.36898724700585,178312.179936283,0.0,1.0
1999-06-28,20.75,21.25,20.56,20.94,82900,6.81922009160843,6.98353864803273,6.7567790401672,6.88166114304967,252253.92008051,0.0,1.0
1999-06-29,21.81,21.81,20.56,20.75,116700,7.16757543122795,7.16757543122795,6.7567790401672,6.81922009160843,355102.924890175,0.0,1.0
1999-06-30,23.13,23.13,21.0,21.88,155300,7.6013764201881,7.6013764201881,6.90137936982058,7.19058002912735,472557.705530798,0.0,1.0
1999-07-01,22.06,23.13,22.0,23.0,100200,7.2497347094401,7.6013764201881,7.23001648266918,7.55865359551778,304895.570471255,0.0,1.0
1999-07-02,21.19,22.06,21.0,22.0,88000,6.96382042126182,7.2497347094401,6.90137936982058,7.23001648266918,267772.556900903,0.0,1.0
1999-07-06,20.44,21.31,20.44,21.25,37800,6.71734258662537,7.00325687480365,6.71734258662537,6.98353864803273,115020.484668797,0.0,1.0
1999-07-07,20.19,20.56,20.13,20.56,57000,6.63518330841322,6.7567790401672,6.6154650816423,6.7567790401672,173443.58799263,0.0,1.0
1999-07-08,19.38,20.44,19.31,20.31,64200,6.36898724700585,6.71734258662537,6.34598264910645,6.67461976195505,195352.251739068,0.0,1.0
1999-07-09,20.38,20.44,19.75,19.75,42400,6.69762435985445,6.71734258662537,6.49058297875983,6.49058297875983,129017.686506799,0.0,1.0
1999-07-12,20.19,21.0,20.13,20.63,25700,6.63518330841322,6.90137936982058,6.6154650816423,6.7797836380666,78201.7580949228,0.0,1.0
1999-07-13,20.19,20.56,19.81,20.06,38900,6.63518330841322,6.7567790401672,6.51030120553075,6.5924604837429,118367.641630058,0.0,1.0
1999-07-14,19.69,20.13,19.5,20.13,29100,6.47086475198892,6.6154650816423,6.40842370054768,6.6154650816423,88547.5159751849,0.0,1.0
1999-07-15,19.94,19.94,19.56,19.81,24700,6.55302403020107,6.55302403020107,6.4281419273186,6.51030120553075,75158.8881301398,0.0,1.0
1999-07-16,20.0,20.0,19.0,19.31,91700,6.57274225697198,6.57274225697198,6.24410514412338,6.34598264910645,279031.1757706,0.0,1.0
1999-07-19,19.69,20.0,19.06,19.88,90000,6.47086475198892,6.57274225697198,6.2638233708943,6.53330580343015,273858.296830469,0.0,1.0
1999-07-20,19.06,19.56,18.94,19.56,39200,6.2638233708943,6.4281419273186,6.22438691735247,6.4281419273186,119280.502619493,0.0,1.0
1999-07-21,18.75,19.13,18.5,19.13,188100,6.16194586591123,6.2868279687937,6.07978658769908,6.2868279687937,572363.840375681,0.0,1.0
1999-07-22,18.94,18.94,17.75,18.63,149800,6.22438691735247,6.22438691735247,5.83330875306263,6.1225094123694,455821.920724492,0.0,1.0
1999-07-23,19.25,19.25,18.5,18.75,60100,6.32626442233553,6.32626442233553,6.07978658769908,6.16194586591123,182876.484883458,0.0,1.0
1999-07-26,18.94,19.25,18.63,19.13,33400,6.22438691735247,6.32626442233553,6.1225094123694,6.2868279687937,101631.856823752,0.0,1.0
1999-07-27,18.88,19.31,18.75,19.0,28800,6.20466869058155,6.34598264910645,6.16194586591123,6.24410514412338,87634.6549857501,0.0,1.0
1999-07-28,18.38,18.88,18.38,18.88,19600,6.04035013415725,6.20466869058155,6.04035013415725,6.20466869058155,59640.2513097466,0.0,1.0
1999-07-29,18.0,18.44,17.94,18.19,62400,5.91546803127478,6.06006836092817,5.89574980450387,5.97790908271602,189875.085802459,0.0,1.0
1999-07-30,17.94,18.06,17.94,18.06,45800,5.89574980450387,5.9351862580457,5.89574980450387,5.9351862580457,139363.444387061,0.0,1.0
1999-08-02,17.81,18.0,17.81,17.94,26000,5.85302697983355,5.91546803127478,5.85302697983355,5.89574980450387,79114.6190843577,0.0,1.0
1999-08-03,17.31,18.0,16.81,17.94,93700,5.68870842340925,5.91546803127478,5.52438986698495,5.89574980450387,285116.915700166,0.0,1.0
1999-08-04,16.94,17.63,16.81,17.25,37500,5.56711269165527,5.7938722995208,5.52438986698495,5.66899019663833,114107.623679362,0.0,1.0
1999-08-05,16.81,17.13,16.75,17.13,71600,5.52438986698495,5.6295537430965,5.50467164021403,5.6295537430965,217869.489478462,0.0,1.0
1999-08-06,16.81,16.94,16.75,16.88,123900,5.52438986698495,5.56711269165527,5.50467164021403,5.54739446488435,377011.588636612,0.0,1.0
1999-08-09,17.13,17.13,16.81,16.88,71800,5.6295537430965,5.6295537430965,5.52438986698495,5.54739446488435,218478.063471419,0.0,1.0
1999-08-10,17.13,17.13,16.81,17.06,92000,5.6295537430965,5.6295537430965,5.52438986698495,5.6065491451971,279944.036760035,0.0,1.0
1999-08-11,17.63,17.63,17.06,17.25,34700,5.7938722995208,5.7938722995208,5.6065491451971,5.66899019663833,105587.58777797,0.0,1.0
1999-08-12,17.56,17.88,17.44,17.56,46300,5.7708677016214,5.87603157773295,5.73143124807957,5.7708677016214,140884.879369452,0.0,1.0
1999-08-13,17.63,17.81,17.56,17.69,17400,5.7938722995208,5.85302697983355,5.7708677016214,5.81359052629172,52945.937387224,0.0,1.0
1999-08-16,17.38,17.88,17.31,17.56,28400,5.71171302130865,5.87603157773295,5.68870842340925,5.7708677016214,86417.5069998369,0.0,1.0
1999-08-17,17.44,17.63,17.44,17.44,39200,5.73143124807957,5.7938722995208,5.73143124807957,5.73143124807957,119280.502619493,0.0,1.0
1999-08-18,17.06,17.38,17.0,17.38,19400,5.6065491451971,5.71171302130865,5.58683091842618,5.71171302130865,59031.67731679,0.0,1.0
1999-08-19,17.06,17.31,17.0,17.13,19400,5.6065491451971,5.68870842340925,5.58683091842618,5.6295537430965,59031.67731679,0.0,1.0
1999-08-20,17.44,17.56,17.19,17.19,26800,5.73143124807957,5.7708677016214,5.64927196986742,5.64927196986742,81548.9150561841,0.0,1.0
1999-08-23,17.63,17.75,17.31,17.75,40800,5.7938722995208,5.83330875306263,5.68870842340925,5.83330875306263,124149.094563146,0.0,1.0
1999-08-24,17.56,17.56,17.25,17.56,37100,5.7708677016214,5.7708677016214,5.66899019663833,5.7708677016214,112890.475693449,0.0,1.0
1999-08-25,16.81,17.38,16.81,17.38,22300,5.52438986698495,5.71171302130865,5.52438986698495,5.71171302130865,67856.0002146607,0.0,1.0
1999-08-26,17.31,17.38,16.94,16.94,40400,5.68870842340925,5.71171302130865,5.56711269165527,5.56711269165527,122931.946577233,0.0,1.0
1999-08-27,17.0,17.38,16.63,17.25,37900,5.58683091842618,5.71171302130865,5.4652351866722,5.66899019663833,115324.771665275,0.0,1.0
1999-08-30,17.06,17.63,17.0,17.0,41000,5.6065491451971,5.7938722995208,5.58683091842618,5.58683091842618,124757.668556103,0.0,1.0
1999-08-31,17.31,17.31,17.0,17.0,57900,5.68870842340925,5.68870842340925,5.58683091842618,5.58683091842618,176182.170960935,0.0,1.0
1999-09-01,17.69,17.94,17.25,17.25,51600,5.81359052629172,5.89574980450387,5.66899019663833,5.66899019663833,157012.090182802,0.0,1.0
1999-09-02,17.56,17.63,16.88,17.56,48500,5.7708677016214,5.7938722995208,5.54739446488435,5.7708677016214,147579.193291975,0.0,1.0
1999-09-03,17.75,17.75,17.44,17.69,28400,5.83330875306263,5.83330875306263,5.73143124807957,5.81359052629172,86417.506999837,0.0,1.0
1999-09-07,18.0,18.06,17.75,17.81,35500,5.91546803127478,5.9351862580457,5.83330875306263,5.85302697983355,108021.883749796,0.0,1.0
1999-09-08,17.63,18.0,17.56,17.94,23100,5.7938722995208,5.91546803127478,5.7708677016214,5.89574980450387,70290.2961864871,0.0,1.0
1999-09-09,17.44,17.81,17.38,17.75,35700,5.73143124807957,5.85302697983355,5.71171302130865,5.83330875306263,108630.457742753,0.0,1.0
1999-09-10,17.31,17.44,17.25,17.38,18200,5.68870842340925,5.73143124807957,5.66899019663833,5.71171302130865,55380.2333590504,0.0,1.0
1999-09-13,17.69,17.88,17.25,17.31,26000,5.84645423757658,5.90924826273992,5.70103649509305,5.72086618724989,78669.9050928773,0.1,1.0
1999-09-14,17.5,17.56,17.13,17.56,22900,5.78366021241324,5.80348990457008,5.66137711077936,5.80348990457008,69290.0317933419,0.0,1.0
1999-09-15,17.5,17.69,17.44,17.44,21600,5.78366021241324,5.84645423757658,5.76383052025639,5.76383052025639,65356.536538698,0.0,1.0
1999-09-16,17.06,17.38,16.81,17.38,22900,5.6382424699297,5.74400082809955,5.55561875260951,5.74400082809955,69290.031793342,0.0,1.0
1999-09-17,17.38,17.38,16.69,16.94,110700,5.74400082809955,5.74400082809955,5.51595936829582,5.59858308561601,334952.249760827,0.0,1.0
1999-09-20,17.63,17.69,17.13,17.19,34100,5.82662454541973,5.84645423757658,5.66137711077936,5.6812068029362,103178.606294889,0.0,1.0
1999-09-21,16.94,17.81,16.81,17.5,105900,5.59858308561601,5.88611362189027,5.55561875260951,5.78366021241324,320428.574974451,0.0,1.0
1999-09-22,17.0,17.5,16.94,16.94,108900,5.61841277777286,5.78366021241324,5.59858308561601,5.59858308561601,329505.871715936,0.0,1.0
1999-09-23,17.13,17.38,16.94,17.06,64200,5.66137711077936,5.74400082809955,5.59858308561601,5.6382424699297,194254.150267797,0.0,1.0
1999-09-24,17.19,17.44,17.06,17.19,28700,5.6812068029362,5.76383052025639,5.6382424699297,5.6812068029362,86839.4721602146,0.0,1.0
1999-09-27,17.06,17.44,17.06,17.25,50600,5.6382424699297,5.76383052025639,5.6382424699297,5.70103649509305,153103.738373061,0.0,1.0
1999-09-28,17.19,17.25,16.69,16.94,101600,5.6812068029362,5.70103649509305,5.51595936829582,5.59858308561601,307417.782978321,0.0,1.0
1999-09-29,17.25,17.5,17.06,17.25,29100,5.70103649509305,5.78366021241324,5.6382424699297,5.70103649509305,88049.7783924127,0.0,1.0
1999-09-30,20.13,20.13,17.13,17.13,165800,6.65286171862163,6.65286171862163,5.66137711077936,5.66137711077936,501671.933246117,0.0,1.0
1999-10-01,18.94,19.75,18.63,19.75,129400,6.25957282417753,6.52727366829494,6.15711941470049,6.52727366829494,391534.066116089,0.0,1.0
1999-10-04,19.31,19.5,18.88,19.0,54700,6.3818559258114,6.44464995097475,6.23974313202068,6.27940251633437,165509.377253092,0.0,1.0
1999-10-05,19.0,19.25,18.75,19.25,48900,6.27940251633437,6.36202623365456,6.19677879901418,6.36202623365456,147959.936886219,0.0,1.0
1999-10-06,18.81,18.94,18.81,18.94,51600,6.21660849117103,6.25957282417753,6.21660849117103,6.25957282417753,156129.503953556,0.0,1.0
1999-10-07,19.0,19.25,18.75,18.88,25000,6.27940251633437,6.36202623365456,6.19677879901418,6.23974313202068,75644.139512382,0.0,1.0
1999-10-08,18.94,19.06,18.56,18.88,100400,6.25957282417753,6.29923220849122,6.13398477385084,6.23974313202068,303786.864281726,0.0,1.0
1999-10-11,19.06,19.31,18.88,19.0,82200,6.29923220849122,6.3818559258114,6.23974313202068,6.27940251633437,248717.930716712,0.0,1.0
1999-10-12,18.44,19.0,18.44,19.0,22800,6.09432538953715,6.27940251633437,6.09432538953715,6.27940251633437,68987.4552352924,0.0,1.0
1999-10-13,18.69,18.69,17.88,18.31,42800,6.17694910685734,6.17694910685734,5.90924826273992,6.05136105653065,129502.766845198,0.0,1.0
1999-10-14,18.69,18.81,18.44,18.56,15500,6.17694910685734,6.21660849117103,6.09432538953715,6.13398477385084,46899.3664976768,0.0,1.0
1999-10-15,19.38,19.94,18.81,18.81,118700,6.40499056666106,6.59006769345828,6.21660849117103,6.21660849117103,359158.37440479,0.0,1.0
1999-10-18,18.94,19.13,18.75,19.13,44800,6.25957282417753,6.32236684934087,6.19677879901418,6.32236684934087,135554.298006189,0.0,1.0
1999-10-19,18.31,19.0,18.31,19.0,34200,6.05136105653065,6.27940251633437,6.05136105653065,6.27940251633437,103481.182852939,0.0,1.0
1999-10-20,18.0,18.38,17.69,18.13,42000,5.94890764705361,6.0744956973803,5.84645423757658,5.99187198006011,127082.154380802,0.0,1.0
1999-10-21,17.5,17.94,17.19,17.94,77900,5.78366021241324,5.92907795489677,5.6812068029362,5.92907795489677,235707.138720582,0.0,1.0
1999-10-22,18.0,18.0,17.56,17.56,57900,5.94890764705361,5.94890764705361,5.80348990457008,5.80348990457008,175191.827110677,0.0,1.0
1999-10-25,17.75,18.06,17.75,17.94,34300,5.86628392973342,5.96873733921046,5.86628392973342,5.92907795489677,103783.759410988,0.0,1.0
1999-10-26,17.69,17.75,17.56,17.63,141000,5.84645423757658,5.86628392973342,5.80348990457008,5.82662454541973,426632.946849835,0.0,1.0
1999-10-27,17.81,18.0,17.69,17.69,16500,5.88611362189027,5.94890764705361,5.84645423757658,5.84645423757658,49925.1320781722,0.0,1.0
1999-10-28,17.75,18.0,17.63,17.88,22800,5.86628392973342,5.94890764705361,5.82662454541973,5.90924826273992,68987.4552352925,0.0,1.0
1999-10-29,17.75,18.19,17.69,17.94,19500,5.86628392973342,6.01170167221696,5.84645423757658,5.92907795489677,59002.428819658,0.0,1.0
1999-11-01,19.13,19.13,17.88,17.88,39600,6.32236684934087,6.32236684934087,5.90924826273992,5.90924826273992,119820.316987613,0.0,1.0
1999-11-02,18.88,19.44,18.75,19.0,41700,6.23974313202068,6.4248202588179,6.19677879901418,6.27940251633437,126174.424706653,0.0,1.0
1999-11-03,19.0,19.06,18.88,18.88,20200,6.27940251633437,6.29923220849122,6.23974313202068,6.23974313202068,61120.4647260047,0.0,1.0
1999-11-04,18.94,19.0,18.75,19.0,21000,6.25957282417753,6.27940251633437,6.19677879901418,6.27940251633437,63541.0771904009,0.0,1.0
1999-11-05,18.88,19.0,18.69,18.88,129800,6.23974313202068,6.27940251633437,6.17694910685734,6.23974313202068,392744.372348288,0.0,1.0
1999-11-08,18.81,18.81,18.69,18.75,49500,6.21660849117103,6.21660849117103,6.17694910685734,6.19677879901418,149775.396234516,0.0,1.0
1999-11-09,18.88,18.88,18.75,18.81,27500,6.23974313202068,6.23974313202068,6.19677879901418,6.21660849117103,83208.5534636202,0.0,1.0
1999-11-10,18.94,19.0,18.81,18.81,82600,6.25957282417753,6.27940251633437,6.21660849117103,6.21660849117103,249928.23694891,0.0,1.0
1999-11-11,18.81,18.88,18.75,18.88,37300,6.21660849117103,6.23974313202068,6.19677879901418,6.23974313202068,112861.056152474,0.0,1.0
1999-11-12,18.94,19.0,18.81,18.81,17100,6.25957282417753,6.27940251633437,6.21660849117103,6.21660849117103,51740.5914264693,0.0,1.0
1999-11-15,19.5,19.5,18.75,18.94,74800,6.44464995097475,6.44464995097475,6.19677879901418,6.25957282417753,226327.265421047,0.0,1.0
1999-11-16,19.31,19.63,18.75,19.31,40400,6.3818559258114,6.48761428398125,6.19677879901418,6.3818559258114,122240.929452009,0.0,1.0
1999-11-17,19.31,19.5,18.81,19.38,28400,6.3818559258114,6.44464995097475,6.21660849117103,6.40499056666106,85931.7424860661,0.0,1.0
1999-11-18,19.25,19.56,18.81,19.56,23300,6.36202623365456,6.46447964313159,6.21660849117103,6.46447964313159,70500.3380255401,0.0,1.0
1999-11-19,18.81,18.88,18.75,18.88,56100,6.21660849117103,6.23974313202068,6.19677879901418,6.23974313202068,169745.449065785,0.0,1.0
1999-11-22,18.69,18.88,18.69,18.88,139600,6.17694910685734,6.23974313202068,6.17694910685734,6.23974313202068,422396.875037141,0.0,1.0
1999-11-23,18.25,18.81,18.19,18.81,27300,6.0315313643738,6.21660849117103,6.01170167221696,6.21660849117103,82603.4003475212,0.0,1.0
1999-11-24,18.38,18.38,18.06,18.13,28500,6.0744956973803,6.0744956973803,5.96873733921046,5.99187198006011,86234.3190441155,0.0,1.0
1999-11-26,19.06,19.06,18.38,18.38,22700,6.29923220849122,6.29923220849122,6.0744956973803,6.0744956973803,68684.8786772428,0.0,1.0
1999-11-29,18.13,18.94,18.13,18.94,28800,5.99187198006011,6.25957282417753,5.99187198006011,6.25957282417753,87142.0487182641,0.0,1.0
1999-11-30,19.38,19.38,18.25,18.25,60300,6.40499056666106,6.40499056666106,6.0315313643738,6.0315313643738,182453.664503865,0.0,1.0
1999-12-01,18.63,19.25,18.31,19.25,46800,6.15711941470049,6.36202623365456,6.05136105653065,6.36202623365456,141605.829167179,0.0,1.0
1999-12-02,19.0,19.31,18.5,18.5,9300,6.27940251633437,6.3818559258114,6.11415508169399,6.11415508169399,28139.6198986061,0.0,1.0
1999-12-03,18.88,19.5,18.81,19.13,17100,6.23974313202068,6.44464995097475,6.21660849117103,6.32236684934087,51740.5914264693,0.0,1.0
1999-12-06,18.69,19.38,18.69,18.75,18500,6.17694910685734,6.40499056666106,6.17694910685734,6.19677879901418,55976.6632391627,0.0,1.0
1999-12-07,18.44,18.88,18.0,18.81,34700,6.09432538953715,6.23974313202068,5.94890764705361,6.21660849117103,104994.065643186,0.0,1.0
1999-12-08,18.63,18.88,18.25,18.38,41100,6.15711941470049,6.23974313202068,6.0315313643738,6.0744956973803,124358.965358356,0.0,1.0
1999-12-09,18.0,18.56,18.0,18.56,47000,5.94890764705361,6.13398477385084,5.94890764705361,6.13398477385084,142210.982283278,0.0,1.0
1999-12-10,17.94,18.0,17.56,18.0,27500,5.92907795489677,5.94890764705361,5.80348990457008,5.94890764705361,83208.5534636202,0.0,1.0
1999-12-13,18.13,18.63,18.0,18.19,104800,6.02492146698819,6.19108036017595,5.98172015475937,6.04486053417072,315360.791075972,0.1,1.0
1999-12-14,18.0,18.44,18.0,18.19,68900,5.98172015475937,6.1279399807646,5.98172015475937,6.04486053417072,207331.665125329,0.0,1.0
1999-12-15,18.0,18.56,17.94,18.0,59000,5.98172015475937,6.16781811512966,5.96178108757684,5.98172015475937,177540.903372923,0.0,1.0
1999-12-16,18.25,18.25,17.94,17.94,57200,6.06479960135325,6.06479960135325,5.96178108757684,5.96178108757684,172124.401236122,0.0,1.0
1999-12-17,18.12,18.44,18.0,18.38,79500,6.02159828912443,6.1279399807646,5.98172015475937,6.10800091358207,239228.84437538,0.0,1.0
1999-12-20,17.5,18.38,17.5,18.25,25700,5.81556126157161,6.10800091358207,5.81556126157161,6.06479960135325,77335.6138421038,0.0,1.0
1999-12-21,18.06,18.06,17.31,17.38,31400,6.0016592219419,6.0016592219419,5.75242088216026,5.77568312720655,94487.8706086405,0.0,1.0
1999-12-22,17.94,18.19,17.94,18.06,25700,5.96178108757684,6.04486053417072,5.96178108757684,6.0016592219419,77335.6138421038,0.0,1.0
1999-12-23,18.06,18.13,18.0,18.0,33800,6.0016592219419,6.02492146698819,5.98172015475937,5.98172015475937,101709.873457709,0.0,1.0
1999-12-27,17.88,18.19,17.75,18.19,59400,5.94184202039431,6.04486053417072,5.89864070816549,6.04486053417072,178744.570514434,0.0,1.0
1999-12-28,18.25,18.38,17.75,17.75,56900,6.06479960135325,6.10800091358207,5.89864070816549,5.89864070816549,171221.650879989,0.0,1.0
1999-12-29,19.0,19.0,18.25,18.31,38900,6.31403794113489,6.31403794113489,6.06479960135325,6.08473866853578,117056.629511978,0.0,1.0
1999-12-30,18.44,19.0,18.25,18.88,44400,6.1279399807646,6.31403794113489,6.06479960135325,6.27415980676983,133607.052707759,0.0,1.0
1999-12-31,19.19,19.44,18.38,18.56,54900,6.37717832054624,6.46025776714012,6.10800091358207,6.16781811512966,165203.315172432,0.0,1.0
2000-01-03,18.0,19.31,18.0,19.31,67000,5.98172015475937,6.4170564549113,5.98172015475937,6.4170564549113,201614.24620315,0.0,1.0
2000-01-04,18.0,18.56,17.75,17.75,34100,5.98172015475937,6.16781811512966,5.89864070816549,5.89864070816549,102612.623813842,0.0,1.0
2000-01-05,18.31,18.5,18.0,18.06,35000,6.08473866853578,6.14787904794713,5.98172015475937,6.0016592219419,105320.874882243,0.0,1.0
2000-01-06,18.94,19.0,18.06,18.19,39300,6.29409887395236,6.31403794113489,6.0016592219419,6.04486053417072,118260.296653489,0.0,1.0
2000-01-07,18.63,18.94,18.5,18.88,35900,6.19108036017595,6.29409887395236,6.14787904794713,6.27415980676983,108029.125950643,0.0,1.0
2000-01-10,18.56,18.69,18.38,18.69,33500,6.16781811512966,6.21101942735848,6.10800091358207,6.21101942735848,100807.123101575,0.0,1.0
2000-01-11,18.5,18.63,18.5,18.63,34100,6.14787904794713,6.19108036017595,6.14787904794713,6.19108036017595,102612.623813842,0.0,1.0
2000-01-12,18.63,18.63,18.44,18.5,46500,6.19108036017595,6.19108036017595,6.1279399807646,6.14787904794713,139926.305200694,0.0,1.0
2000-01-13,18.88,19.0,18.5,18.63,47200,6.27415980676983,6.31403794113489,6.14787904794713,6.19108036017595,142032.722698338,0.0,1.0
2000-01-14,18.5,19.0,18.5,19.0,59000,6.14787904794713,6.31403794113489,6.14787904794713,6.31403794113489,177540.903372923,0.0,1.0
2000-01-18,18.13,18.38,17.88,18.38,37000,6.02492146698819,6.10800091358207,5.94184202039431,6.10800091358207,111339.210589799,0.0,1.0
2000-01-19,18.19,18.44,18.0,18.13,53000,6.04486053417072,6.1279399807646,5.98172015475937,6.02492146698819,159485.896250253,0.0,1.0
2000-01-20,17.94,18.63,17.75,18.25,38700,5.96178108757684,6.19108036017595,5.89864070816549,6.06479960135325,116454.795941222,0.0,1.0
2000-01-21,18.19,18.38,17.75,18.06,55600,6.04486053417072,6.10800091358207,5.89864070816549,6.0016592219419,167309.732670077,0.0,1.0
2000-01-24,17.88,18.56,17.88,18.56,60200,5.94184202039431,6.16781811512966,5.94184202039431,6.16781811512966,181151.904797457,0.0,1.0
2000-01-25,17.13,17.94,17.13,17.94,33600,5.69260368061267,5.96178108757684,5.69260368061267,5.96178108757684,101108.039886953,0.0,1.0
2000-01-26,17.75,17.75,17.13,17.19,45600,5.89864070816549,5.89864070816549,5.69260368061267,5.7125427477952,137218.054132293,0.0,1.0
2000-01-27,18.06,18.19,17.88,17.88,41500,6.0016592219419,6.04486053417072,5.94184202039431,5.94184202039431,124880.465931802,0.0,1.0
2000-01-28,17.63,18.31,17.5,18.06,45400,5.85876257380043,6.08473866853578,5.81556126157161,6.0016592219419,136616.220561537,0.0,1.0
2000-01-31,18.06,18.38,17.69,17.69,57300,6.0016592219419,6.10800091358207,5.87870164098296,5.87870164098296,172425.3180215,0.0,1.0
2000-02-01,17.56,18.0,17.31,18.0,29500,5.83550032875414,5.98172015475937,5.75242088216026,5.98172015475937,88770.4516864616,0.0,1.0
2000-02-02,17.63,17.69,17.31,17.44,61100,5.85876257380043,5.87870164098296,5.75242088216026,5.79562219438908,183860.155865858,0.0,1.0
2000-02-03,17.63,17.75,17.38,17.63,30800,5.85876257380043,5.89864070816549,5.77568312720655,5.85876257380043,92682.3698963734,0.0,1.0
2000-02-04,17.38,17.56,17.13,17.56,50700,5.77568312720655,5.83550032875414,5.69260368061267,5.83550032875414,152564.810186563,0.0,1.0
2000-02-07,17.38,17.38,17.0,17.13,31100,5.77568312720655,5.77568312720655,5.64940236838385,5.69260368061267,93585.1202525069,0.0,1.0
2000-02-08,17.13,17.69,17.0,17.56,35400,5.69260368061267,5.87870164098296,5.64940236838385,5.83550032875414,106524.542023754,0.0,1.0
2000-02-09,16.88,17.63,16.63,17.25,49400,5.60952423401879,5.85876257380043,5.52644478742491,5.73248181497773,148652.891976651,0.0,1.0
2000-02-10,16.88,17.0,16.44,16.81,261100,5.60952423401879,5.64940236838385,5.46330440801356,5.5862619889725,785693.726621529,0.0,1.0
2000-02-11,16.0,17.06,15.94,16.88,67500,5.31708458200833,5.66934143556638,5.2971455148258,5.60952423401879,203118.830130039,0.0,1.0
2000-02-14,16.44,16.5,15.81,15.94,28100,5.46330440801356,5.48324347519609,5.25394420259698,5.2971455148258,84557.6166911718,0.0,1.0
2000-02-15,16.88,16.88,16.31,16.63,38100,5.60952423401879,5.60952423401879,5.42010309578474,5.52644478742491,114649.295228955,0.0,1.0
2000-02-16,16.25,17.06,16.25,16.88,43000,5.40016402860221,5.66934143556638,5.40016402860221,5.60952423401879,129394.217712469,0.0,1.0
2000-02-17,16.5,16.94,16.38,16.44,41200,5.48324347519609,5.62946330120132,5.44336534083103,5.46330440801356,123977.715575668,0.0,1.0
2000-02-18,15.94,16.56,15.88,16.56,30200,5.2971455148258,5.50318254237862,5.27720644764327,5.50318254237862,90876.8691841064,0.0,1.0
2000-02-22,15.94,16.0,15.63,15.94,61900,5.2971455148258,5.31708458200833,5.19412700104939,5.2971455148258,186267.49014888,0.0,1.0
2000-02-23,15.75,16.19,15.38,16.06,47800,5.23400513541445,5.38022496141968,5.11104755445551,5.33702364919086,143838.223410605,0.0,1.0
2000-02-24,15.38,15.88,15.31,15.75,20700,5.11104755445551,5.27720644764327,5.08778530940922,5.23400513541445,62289.774573212,0.0,1.0
2000-02-25,15.31,15.5,15.25,15.44,31800,5.08778530940922,5.15092568882057,5.06784624222669,5.13098662163804,95691.5377501518,0.0,1.0
2000-02-28,15.31,15.56,15.0,15.25,55400,5.08778530940922,5.1708647560031,4.98476679563281,5.06784624222669,166707.899099321,0.0,1.0
2000-02-29,15.06,16.19,15.06,15.31,97400,5.00470586281534,5.38022496141968,5.00470586281534,5.08778530940922,293092.948958012,0.0,1.0
2000-03-01,14.56,15.06,14.56,15.0,61600,4.83854696962758,5.00470586281534,4.83854696962758,4.98476679563281,185364.739792747,0.0,1.0
2000-03-02,14.94,15.0,14.56,14.56,78300,4.96482772845028,4.98476679563281,4.83854696962758,4.83854696962758,235617.842950845,0.0,1.0
2000-03-03,15.0,15.13,14.88,14.88,32500,4.98476679563281,5.02796810786163,4.94488866126775,4.94488866126775,97797.9552477966,0.0,1.0
2000-03-06,15.56,16.0,15.0,15.0,89500,5.1708647560031,5.31708458200833,4.98476679563281,4.98476679563281,269320.522913163,0.0,1.0
2000-03-07,15.0,15.91,15.0,15.69,111300,4.98476679563281,5.28717598123453,4.98476679563281,5.21406606823192,334920.382125531,0.0,1.0
2000-03-08,15.75,15.94,15.75,15.75,76200,5.23400513541445,5.2971455148258,5.23400513541445,5.23400513541445,229298.590457911,0.0,1.0
2000-03-09,15.44,15.81,15.38,15.56,80600,5.13098662163804,5.25394420259698,5.11104755445551,5.1708647560031,242538.929014536,0.0,1.0
2000-03-10,16.0,16.16,15.19,15.38,83800,5.31708458200833,5.37025542782841,5.04790717504416,5.11104755445551,252168.266146626,0.0,1.0
2000-03-13,15.69,16.0,15.31,15.63,42800,5.25062102473323,5.35436178430412,5.123454932356,5.23054216804208,127895.728302752,0.11,1.0
2000-03-14,15.81,15.88,15.69,15.81,69600,5.29077873811551,5.31420407092184,5.25062102473323,5.29077873811551,207979.969389522,0.0,1.0
2000-03-15,17.25,17.31,15.69,15.81,70600,5.77267129870288,5.79275015539402,5.25062102473323,5.29077873811551,210968.187340521,0.0,1.0
2000-03-16,18.56,18.56,17.31,17.31,184300,6.21105966979278,6.21105966979278,5.79275015539402,5.79275015539402,550728.568369095,0.0,1.0
2000-03-17,18.94,19.0,18.25,18.25,133900,6.33822576217,6.35830461886114,6.10731891022188,6.10731891022188,400122.383638751,0.0,1.0
2000-03-20,19.63,19.63,18.94,18.94,137900,6.56913261411811,6.56913261411811,6.33822576217,6.33822576217,412075.255442747,0.0,1.0
2000-03-21,19.75,19.75,19.19,19.5,176700,6.60929032750039,6.60929032750039,6.42188766504975,6.52562842462064,528018.111941504,0.0,1.0
2000-03-22,18.81,20.0,18.81,19.75,169000,6.29472157267253,6.69295223038015,6.29472157267253,6.60929032750039,505008.833718812,0.0,1.0
2000-03-23,18.69,18.81,18.0,18.63,199600,6.25456385929025,6.29472157267253,6.02365700734213,6.23448500259911,596448.303019378,0.0,1.0
2000-03-24,18.88,19.0,18.0,18.5,30800,6.31814690547886,6.35830461886114,6.02365700734213,6.19098081310164,92037.1128907657,0.0,1.0
2000-03-27,18.88,19.0,18.19,18.75,33900,6.31814690547886,6.35830461886114,6.08724005353074,6.27464271598139,101300.588538862,0.0,1.0
2000-03-28,18.31,18.81,17.63,18.75,31900,6.12739776691302,6.29472157267253,5.8998373910801,6.27464271598139,95324.1526368646,0.0,1.0
2000-03-29,17.94,18.19,17.81,18.19,67200,6.00357815065099,6.08724005353074,5.96007396115352,6.08724005353074,200808.246307125,0.0,1.0
2000-03-30,19.13,19.13,18.06,18.06,41900,6.40180880835861,6.40180880835861,6.04373586403327,6.04373586403327,125206.332146853,0.0,1.0
2000-03-31,20.75,21.13,19.0,19.31,209100,6.9439379390194,7.07110403139662,6.35830461886114,6.46204537843203,624836.373553868,0.0,1.0
2000-04-03,20.0,20.38,20.0,20.38,86000,6.69295223038015,6.82011832275737,6.69295223038015,6.82011832275737,256986.743785904,0.0,1.0
2000-04-04,20.25,20.38,19.5,20.0,77200,6.7766141332599,6.82011832275737,6.52562842462064,6.69295223038015,230690.425817114,0.0,1.0
2000-04-05,19.56,20.31,19.31,20.31,43100,6.54570728131178,6.79669298995104,6.46204537843203,6.79669298995104,128792.193688052,0.0,1.0
2000-04-06,19.88,20.0,19.63,19.69,49700,6.65279451699787,6.69295223038015,6.56913261411811,6.58921147080925,148514.432164645,0.0,1.0
2000-04-07,20.31,20.44,19.88,19.88,20100,6.79669298995104,6.84019717944851,6.65279451699787,6.65279451699787,60063.1808150776,0.0,1.0
2000-04-10,19.81,20.38,19.81,20.19,35700,6.62936918419153,6.82011832275737,6.62936918419153,6.75653527656876,106679.38085066,0.0,1.0
2000-04-11,20.0,20.38,19.69,19.81,187600,6.69295223038015,6.82011832275737,6.58921147080925,6.62936918419153,560589.687607391,0.0,1.0
2000-04-12,19.94,20.25,19.94,20.13,147800,6.67287337368901,6.7766141332599,6.67287337368901,6.73645641987762,441658.613157635,0.0,1.0
2000-04-13,19.94,20.0,19.31,19.94,109700,6.67287337368901,6.69295223038015,6.46204537843203,6.67287337368901,327807.509224578,0.0,1.0
2000-04-14,19.88,20.25,19.81,20.0,109400,6.65279451699787,6.7766141332599,6.62936918419153,6.69295223038015,326911.043839278,0.0,1.0
2000-04-17,19.5,19.81,19.31,19.81,40600,6.52562842462064,6.62936918419153,6.46204537843203,6.62936918419153,121321.648810555,0.0,1.0
2000-04-18,18.94,19.5,18.75,19.5,86900,6.33822576217,6.52562842462064,6.27464271598139,6.52562842462064,259676.139941803,0.0,1.0
2000-04-19,19.5,19.56,19.06,19.06,79500,6.52562842462064,6.54570728131178,6.37838347555228,6.37838347555228,237563.327104412,0.0,1.0
2000-04-20,19.94,20.0,19.38,19.44,251100,6.67287337368901,6.69295223038015,6.48547071123836,6.5055495679295,750341.527495821,0.0,1.0
2000-04-24,20.56,20.63,19.75,19.75,78600,6.88035489283079,6.90378022563712,6.60929032750039,6.60929032750039,234873.930948513,0.0,1.0
2000-04-25,21.13,22.0,20.69,20.94,172100,7.07110403139662,7.36224745341816,6.92385908232826,7.00752098520801,514272.309366909,0.0,1.0
2000-04-26,20.31,21.25,20.0,21.13,73600,6.79669298995104,7.11126174477891,6.69295223038015,7.07110403139662,219932.841193518,0.0,1.0
2000-04-27,21.0,21.63,20.19,20.31,89200,7.02759984189915,7.23842783715613,6.75653527656876,6.79669298995104,266549.041229101,0.0,1.0
2000-04-28,20.94,20.94,20.25,20.88,32800,7.00752098520801,7.00752098520801,6.7766141332599,6.98744212851687,98013.5487927636,0.0,1.0
2000-05-01,21.19,21.5,20.81,20.81,130100,7.09118288808777,7.19492364765866,6.96401679571054,6.96401679571054,388767.155424955,0.0,1.0
2000-05-02,21.31,21.5,21.13,21.25,35700,7.13134060147005,7.19492364765866,7.07110403139662,7.11126174477891,106679.38085066,0.0,1.0
2000-05-03,22.19,22.25,21.44,21.44,177600,7.42583049960677,7.44590935629791,7.17484479096752,7.17484479096752,530707.508097403,0.0,1.0
2000-05-04,21.5,22.5,21.38,22.13,82600,7.19492364765866,7.52957125917766,7.15476593427638,7.40575164291563,246826.802752508,0.0,1.0
2000-05-05,21.69,22.5,21.25,21.56,118800,7.25850669384727,7.52957125917766,7.11126174477891,7.2150025043498,355000.292578668,0.0,1.0
2000-05-08,22.0,22.0,21.56,21.75,43400,7.36224745341816,7.36224745341816,7.2150025043498,7.27858555053841,129688.659073352,0.0,1.0
2000-05-09,22.0,22.0,21.38,21.88,98100,7.36224745341816,7.36224745341816,7.15476593427638,7.32208974003588,293144.180992991,0.0,1.0
2000-05-10,21.56,21.88,21.5,21.88,35200,7.2150025043498,7.32208974003588,7.19492364765866,7.32208974003588,105185.271875161,0.0,1.0
2000-05-11,21.94,22.0,21.63,21.69,91200,7.34216859672702,7.36224745341816,7.23842783715613,7.25850669384727,272525.477131099,0.0,1.0
2000-05-12,21.88,22.0,21.56,21.81,37900,7.32208974003588,7.36224745341816,7.2150025043498,7.29866440722955,113253.460342858,0.0,1.0
2000-05-15,21.94,21.94,21.56,21.81,36300,7.34216859672702,7.34216859672702,7.2150025043498,7.29866440722955,108472.31162126,0.0,1.0
2000-05-16,22.81,23.13,21.81,22.0,85300,7.63331201874856,7.74039925443464,7.29866440722955,7.36224745341816,254894.991220205,0.0,1.0
2000-05-17,22.31,22.88,22.25,22.88,41400,7.46598821298905,7.65673735155489,7.44590935629791,7.65673735155489,123712.223171354,0.0,1.0
2000-05-18,22.88,22.94,22.38,22.5,76000,7.65673735155489,7.67681620824603,7.48941354579538,7.52957125917766,227104.564275915,0.0,1.0
2000-05-19,22.75,22.88,22.0,22.63,50000,7.61323316205742,7.65673735155489,7.36224745341816,7.57307544867514,149410.897549944,0.0,1.0
2000-05-22,23.06,23.13,22.81,22.88,39000,7.71697392162831,7.74039925443464,7.63331201874856,7.65673735155489,116540.500088957,0.0,1.0
2000-05-23,23.25,23.5,23.0,23.19,115700,7.78055696781692,7.86421887069667,7.69689506493717,7.76047811112578,345736.816930571,0.0,1.0
2000-05-24,23.44,23.56,22.81,23.19,57300,7.84414001400553,7.88429772738781,7.63331201874856,7.76047811112578,171224.888592236,0.0,1.0
2000-05-25,23.38,23.69,23.13,23.5,79900,7.82406115731439,7.92780191688528,7.74039925443464,7.86421887069667,238758.614284811,0.0,1.0
2000-05-26,22.44,23.5,22.38,23.5,49900,7.50949240248652,7.86421887069667,7.48941354579538,7.86421887069667,149112.075754845,0.0,1.0
2000-05-30,22.94,23.25,22.06,22.25,58200,7.67681620824603,7.78055696781692,7.3823263101093,7.44590935629791,173914.284748135,0.0,1.0
2000-05-31,22.0,23.0,22.0,22.94,76800,7.36224745341816,7.69689506493717,7.36224745341816,7.67681620824603,229495.138636715,0.0,1.0
2000-06-01,21.56,22.06,21.0,22.06,114800,7.2150025043498,7.3823263101093,7.02759984189915,7.3823263101093,343047.420774672,0.0,1.0
2000-06-02,22.69,22.94,21.38,21.38,66700,7.59315430536628,7.67681620824603,7.15476593427638,7.15476593427638,199314.137331626,0.0,1.0
2000-06-05,21.88,22.56,21.69,22.56,22300,7.32208974003588,7.5496501158688,7.25850669384727,7.5496501158688,66637.2603072752,0.0,1.0
2000-06-06,21.94,22.0,21.75,21.94,18200,7.34216859672702,7.36224745341816,7.27858555053841,7.34216859672702,54385.5667081798,0.0,1.0
2000-06-07,22.81,22.94,21.88,21.94,128900,7.63331201874856,7.67681620824603,7.32208974003588,7.34216859672702,385181.293883757,0.0,1.0
2000-06-08,22.06,22.75,22.0,22.75,17600,7.3823263101093,7.61323316205742,7.36224745341816,7.61323316205742,52592.6359375804,0.0,1.0
2000-06-09,22.13,22.31,22.06,22.19,10900,7.40575164291563,7.46598821298905,7.3823263101093,7.42583049960677,32571.5756658879,0.0,1.0
2000-06-12,22.63,23.0,22.13,22.13,35000,7.57307544867514,7.69689506493717,7.40575164291563,7.40575164291563,104587.628284961,0.0,1.0
2000-06-13,22.38,23.0,22.31,22.44,71700,7.52622478306247,7.73472609519379,7.50268431233797,7.54640232939776,213207.291338309,0.11,1.0
2000-06-14,21.88,22.44,21.63,22.0,70200,7.35807856360174,7.54640232939776,7.27400545387137,7.39843365627232,208746.887753825,0.0,1.0
2000-06-15,21.75,22.0,21.38,22.0,69000,7.31436054654195,7.39843365627232,7.18993234414101,7.39843365627232,205178.564886238,0.0,1.0
2000-06-16,21.69,21.75,21.38,21.69,101900,7.29418300020666,7.31436054654195,7.18993234414101,7.29418300020666,303010.083505909,0.0,1.0
2000-06-19,21.63,21.75,21.25,21.75,22500,7.27400545387137,7.31436054654195,7.14621432708121,7.31436054654195,66906.0537672517,0.0,1.0
2000-06-20,21.19,21.63,21.0,21.63,77500,7.12603678074593,7.27400545387137,7.06214121735085,7.27400545387137,230454.185198311,0.0,1.0
2000-06-21,21.0,21.38,20.94,21.38,136100,7.06214121735085,7.18993234414101,7.04196367101556,7.18993234414101,404707.285232131,0.0,1.0
2000-06-22,20.38,20.88,20.38,20.88,101100,6.85363990521954,7.02178612468027,6.85363990521954,7.02178612468027,300631.201594184,0.0,1.0
2000-06-23,20.31,20.44,20.06,20.38,114700,6.83009943449503,6.87381745155483,6.74602632476467,6.85363990521954,341072.194093501,0.0,1.0
2000-06-26,20.5,20.5,20.31,20.5,16800,6.89399499789011,6.89399499789011,6.83009943449503,6.89399499789011,49956.5201462146,0.0,1.0
2000-06-27,20.25,20.44,20.19,20.38,70600,6.80992188815975,6.87381745155483,6.78974434182446,6.85363990521954,209936.328709687,0.0,1.0
2000-06-28,21.75,21.75,20.38,20.38,119600,7.31436054654195,7.31436054654195,6.85363990521954,6.85363990521954,355642.845802813,0.0,1.0
2000-06-29,22.06,22.63,21.44,21.75,100300,7.4186112026076,7.61029789279284,7.21010989047629,7.31436054654195,298252.31968246,0.0,1.0
2000-06-30,19.75,22.5,19.75,22.13,316800,6.64177566869901,7.56657987573305,6.64177566869901,7.44215167333211,942037.237042904,0.0,1.0
2000-07-03,21.56,21.63,20.0,20.0,47600,7.25046498314687,7.27400545387137,6.72584877842938,6.72584877842938,141543.473747608,0.0,1.0
2000-07-05,21.88,22.13,21.5,21.56,109800,7.35807856360174,7.44215167333211,7.23028743681158,7.25046498314687,326501.542384188,0.0,1.0
2000-07-06,21.5,22.13,21.38,21.94,56800,7.23028743681158,7.44215167333211,7.18993234414101,7.37825610993703,168900.61573244,0.0,1.0
2000-07-07,22.31,22.38,21.5,21.5,102500,7.50268431233797,7.52622478306247,7.23028743681158,7.23028743681158,304794.244939702,0.0,1.0
2000-07-10,22.44,22.69,22.13,22.31,62200,7.54640232939776,7.63047543912813,7.44215167333211,7.50268431233797,184958.06863658,0.0,1.0
2000-07-11,22.06,22.81,21.88,22.31,49500,7.4186112026076,7.67083053179871,7.35807856360174,7.50268431233797,147193.318287954,0.0,1.0
2000-07-12,22.69,22.88,22.06,22.19,22700,7.63047543912813,7.69437100252321,7.4186112026076,7.4623292196674,67500.7742451828,0.0,1.0
2000-07-13,22.38,22.69,22.0,22.63,82800,7.52622478306247,7.63047543912813,7.39843365627232,7.61029789279284,246214.277863486,0.0,1.0
2000-07-14,22.25,22.38,22.25,22.38,25000,7.48250676600268,7.52622478306247,7.48250676600268,7.52622478306247,74340.0597413908,0.0,1.0
2000-07-17,22.31,23.19,22.25,22.25,54700,7.50268431233797,7.79862165858887,7.48250676600268,7.48250676600268,162656.050714163,0.0,1.0
2000-07-18,22.19,22.56,22.19,22.56,50600,7.4623292196674,7.58675742206834,7.4623292196674,7.58675742206834,150464.280916575,0.0,1.0
2000-07-19,22.19,22.38,22.19,22.31,55800,7.4623292196674,7.52622478306247,7.4623292196674,7.50268431233797,165927.013342784,0.0,1.0
2000-07-20,22.31,22.44,22.19,22.31,102500,7.50268431233797,7.54640232939776,7.4623292196674,7.50268431233797,304794.244939702,0.0,1.0
2000-07-21,23.63,23.69,22.31,22.38,122200,7.94659033171431,7.9667678780496,7.50268431233797,7.52622478306247,363374.212015918,0.0,1.0
2000-07-24,22.56,23.5,22.38,23.5,49000,7.58675742206834,7.90287231465452,7.52622478306247,7.90287231465452,145706.517093126,0.0,1.0
2000-07-25,23.81,24.0,22.44,22.63,89100,8.00712297072018,8.07101853411525,7.54640232939776,7.61029789279284,264947.972918316,0.0,1.0
2000-07-26,23.5,23.88,23.25,23.88,115900,7.90287231465452,8.03066344144468,7.81879920492415,8.03066344144468,344640.516961088,0.0,1.0
2000-07-27,23.63,23.94,23.25,23.5,67500,7.94659033171431,8.05084098777997,7.81879920492415,7.90287231465452,200718.161301755,0.0,1.0
2000-07-28,24.0,24.0,23.25,23.38,106000,8.07101853411525,8.07101853411525,7.81879920492415,7.86251722198394,315201.853303497,0.0,1.0
2000-07-31,24.69,24.75,24.25,24.25,135300,8.30306031697107,8.32323786330636,8.15509164384562,8.15509164384562,402328.403320407,0.0,1.0
2000-08-01,24.69,24.75,24.44,24.63,37100,8.30306031697107,8.32323786330636,8.2189872072407,8.28288277063578,110320.648656224,0.0,1.0
2000-08-02,24.44,24.75,24.0,24.75,128400,8.2189872072407,8.32323786330636,8.07101853411525,8.32323786330636,381810.546831783,0.0,1.0
2000-08-03,24.44,24.69,24.19,24.31,53700,8.2189872072407,8.30306031697107,8.13491409751033,8.17526919018091,159682.448324507,0.0,1.0
2000-08-04,24.13,24.44,23.75,24.31,64400,8.11473655117504,8.2189872072407,7.98694542438489,8.17526919018091,191499.993893823,0.0,1.0
2000-08-07,24.5,24.5,24.19,24.19,437100,8.23916475357599,8.23916475357599,8.13491409751033,8.13491409751033,1299761.60451848,0.0,1.0
2000-08-08,24.56,25.31,24.5,24.69,121200,8.25934229991128,8.51156162910238,8.23916475357599,8.30306031697107,360400.609626262,0.0,1.0
2000-08-09,24.25,25.25,24.25,24.38,94900,8.15509164384562,8.49138408276709,8.15509164384562,8.19880966090541,282194.866778319,0.0,1.0
2000-08-10,24.13,24.56,23.75,24.13,67900,8.11473655117504,8.25934229991128,7.98694542438489,8.11473655117504,201907.602257617,0.0,1.0
2000-08-11,24.06,24.38,24.0,24.19,205500,8.09119608045054,8.19880966090541,8.07101853411525,8.13491409751033,611075.291074232,0.0,1.0
2000-08-14,24.94,25.25,24.13,24.13,62600,8.38713342670144,8.49138408276709,8.11473655117504,8.11473655117504,186147.509592442,0.0,1.0
2000-08-15,24.63,25.0,24.13,25.0,50300,8.28288277063578,8.40731097303672,8.11473655117504,8.40731097303672,149572.200199678,0.0,1.0
2000-08-16,25.63,26.13,24.94,24.94,202400,8.61917520955725,8.78732142901798,8.38713342670144,8.38713342670144,601857.123666299,0.0,1.0
2000-08-17,25.31,26.06,25.25,25.75,236300,8.51156162910238,8.76378095829348,8.49138408276709,8.65953030222783,702662.244675625,0.0,1.0
2000-08-18,24.88,25.25,24.0,25.25,82900,8.36695588036615,8.49138408276709,8.07101853411525,8.49138408276709,246511.638102452,0.0,1.0
2000-08-21,25.0,25.25,24.75,24.81,64100,8.40731097303672,8.49138408276709,8.32323786330636,8.34341540964164,190607.913176926,0.0,1.0
2000-08-22,25.63,25.63,24.81,24.88,69300,8.61917520955725,8.61917520955725,8.34341540964164,8.36695588036615,206070.645603135,0.0,1.0
2000-08-23,25.19,25.63,24.94,25.63,59600,8.4712065364318,8.61917520955725,8.38713342670144,8.61917520955725,177226.702423476,0.0,1.0
2000-08-24,24.75,25.5,24.75,25.25,106900,8.32323786330636,8.57545719249746,8.32323786330636,8.49138408276709,317878.095454187,0.0,1.0
2000-08-25,25.38,25.56,24.81,24.88,118100,8.53510209982688,8.59563473883274,8.34341540964164,8.36695588036615,351182.44221833,0.0,1.0
2000-08-28,24.75,25.44,24.5,25.38,68600,8.32323786330636,8.55527964616217,8.23916475357599,8.53510209982688,203989.123930376,0.0,1.0
2000-08-29,24.75,25.44,24.75,24.81,68500,8.32323786330636,8.55527964616217,8.32323786330636,8.34341540964164,203691.763691411,0.0,1.0
2000-08-30,24.88,25.31,24.63,24.63,49400,8.36695588036615,8.51156162910238,8.28288277063578,8.28288277063578,146895.958048988,0.0,1.0
2000-08-31,24.81,25.19,24.75,25.06,71700,8.34341540964164,8.4712065364318,8.32323786330636,8.42748851937201,213207.291338309,0.0,1.0
2000-09-01,24.63,25.0,24.38,24.88,52600,8.28288277063578,8.40731097303672,8.19880966090541,8.36695588036615,156411.485695886,0.0,1.0
2000-09-05,24.44,24.5,24.31,24.38,39300,8.2189872072407,8.23916475357599,8.17526919018091,8.19880966090541,116862.573913466,0.0,1.0
2000-09-06,24.25,25.0,24.25,24.69,136200,8.15509164384562,8.40731097303672,8.15509164384562,8.30306031697107,405004.645471097,0.0,1.0
2000-09-07,23.25,24.06,23.0,24.06,123000,7.81879920492415,8.09119608045054,7.73472609519379,8.09119608045054,365753.093927643,0.0,1.0
2000-09-08,23.19,23.5,22.81,23.38,87500,7.79862165858887,7.90287231465452,7.67083053179871,7.86251722198394,260190.209094867,0.0,1.0
2000-09-11,23.69,23.69,23.19,23.19,21800,7.9667678780496,7.9667678780496,7.79862165858887,7.79862165858887,64824.5320944927,0.0,1.0
2000-09-12,23.5,23.88,23.19,23.56,80900,7.90287231465452,8.03066344144468,7.79862165858887,7.92304986098981,240564.43332314,0.0,1.0
2000-09-13,22.75,23.5,22.56,23.5,30100,7.68764515374478,7.94108400496713,7.62344064476845,7.94108400496713,89074.7408738597,0.11,1.0
2000-09-14,22.69,22.94,22.63,22.88,14700,7.66737004564699,7.75184966272111,7.6470949375492,7.73157455462332,43501.6176360711,0.0,1.0
2000-09-15,21.69,22.44,21.56,22.31,371900,7.32945157735052,7.58289042857287,7.28552217647198,7.53896102769433,1100561.33325543,0.0,1.0
2000-09-18,21.06,21.94,20.88,21.81,64000,7.11656294232374,7.41393119442464,7.05573761803037,7.37000179354609,189394.79787133,0.0,1.0
2000-09-19,20.69,21.25,20.56,21.06,108100,6.99153310905404,7.18076745130007,6.9476037081755,7.11656294232374,319899.650779543,0.0,1.0
2000-09-20,20.06,21.13,19.81,20.69,93500,6.77864447402726,7.14021723510449,6.69416485695315,6.99153310905404,276693.962515146,0.0,1.0
2000-09-21,19.94,20.5,19.69,19.88,119200,6.73809425783169,6.92732860007771,6.65361464075757,6.7178191497339,352747.811035352,0.0,1.0
2000-09-22,19.63,19.81,19.38,19.81,69500,6.63333953265978,6.69416485695315,6.54885991558566,6.69416485695315,205670.913313397,0.0,1.0
2000-09-25,19.38,19.75,19.38,19.75,48000,6.54885991558566,6.67388974885536,6.54885991558566,6.67388974885536,142046.098403497,0.0,1.0
2000-09-26,18.69,19.38,18.5,19.38,83300,6.3156961724611,6.54885991558566,6.25149166348477,6.54885991558566,246509.166604402,0.0,1.0
2000-09-27,19.69,19.75,18.63,18.75,263100,6.65361464075757,6.67388974885536,6.29542106436331,6.33597128055888,778590.17687417,0.0,1.0
2000-09-28,20.38,20.56,19.5,19.5,74800,6.88677838388214,6.9476037081755,6.58941013178124,6.58941013178124,221355.170012116,0.0,1.0
2000-09-29,20.19,20.75,20.19,20.56,76700,6.82257387490581,7.01180821715183,6.82257387490581,6.9476037081755,226977.828073922,0.0,1.0
2000-10-02,19.0,20.38,18.63,20.38,170900,6.420450897633,6.88677838388214,6.29542106436331,6.88677838388214,505743.296190785,0.0,1.0
2000-10-03,19.75,20.19,19.06,19.06,106400,6.67388974885536,6.82257387490581,6.44072600573079,6.44072600573079,314868.851461086,0.0,1.0
2000-10-04,20.31,21.94,19.75,19.75,159300,6.86312409110138,7.41393119442464,6.67388974885536,6.67388974885536,471415.489076607,0.0,1.0
2000-10-05,20.5,20.94,20.31,20.44,124400,6.92732860007771,7.07601272612816,6.86312409110138,6.90705349197992,368136.138362397,0.0,1.0
2000-10-06,21.88,22.31,20.56,20.69,126800,7.39365608632685,7.53896102769433,6.9476037081755,6.99153310905404,375238.443282572,0.0,1.0
2000-10-09,21.63,21.94,21.19,21.88,79800,7.30917646925273,7.41393119442464,7.16049234320228,7.39365608632685,236151.638595814,0.0,1.0
2000-10-10,21.19,21.63,21.13,21.5,40800,7.16049234320228,7.30917646925273,7.14021723510449,7.26524706837419,120739.183642973,0.0,1.0
2000-10-11,20.44,20.88,20.44,20.56,45700,6.90705349197992,7.05573761803037,6.90705349197992,6.9476037081755,135239.722854996,0.0,1.0
2000-10-12,20.0,20.63,19.94,20.5,58500,6.75836936592948,6.97125800095625,6.73809425783169,6.92732860007771,173118.682429262,0.0,1.0
2000-10-13,19.94,19.94,19.81,19.94,23100,6.73809425783169,6.73809425783169,6.69416485695315,6.73809425783169,68359.6848566831,0.0,1.0
2000-10-16,19.63,20.0,19.13,20.0,123600,6.63333953265978,6.75836936592948,6.46438029851154,6.75836936592948,365768.703389006,0.0,1.0
2000-10-17,19.88,20.38,19.5,19.88,98400,6.7178191497339,6.88677838388214,6.58941013178124,6.7178191497339,291194.501727169,0.0,1.0
2000-10-18,20.5,20.63,19.44,19.69,146100,6.92732860007771,6.97125800095625,6.56913502368345,6.65361464075757,432352.812015645,0.0,1.0
2000-10-19,20.44,20.56,20.09,20.56,53300,6.90705349197992,6.9476037081755,6.78878202807616,6.9476037081755,157730.355102217,0.0,1.0
2000-10-20,20.81,20.81,20.25,20.5,60700,7.03208332524962,7.03208332524962,6.8428489830036,6.92732860007771,179629.128606089,0.0,1.0
2000-10-23,20.63,20.88,20.5,20.81,23600,6.97125800095625,7.05573761803037,6.92732860007771,7.03208332524962,69839.3317150529,0.0,1.0
2000-10-24,21.25,21.25,20.63,20.63,62300,7.18076745130007,7.18076745130007,6.97125800095625,6.97125800095625,184363.998552873,0.0,1.0
2000-10-25,21.25,21.63,20.81,21.25,82400,7.18076745130007,7.30917646925273,7.03208332524962,7.18076745130007,243845.802259337,0.0,1.0
2000-10-26,21.81,21.94,21.19,21.19,47400,7.37000179354609,7.41393119442464,7.16049234320228,7.16049234320228,140270.522173454,0.0,1.0
2000-10-27,22.25,22.38,21.56,21.88,47600,7.51868591959654,7.56261532047508,7.28552217647198,7.39365608632685,140862.380916802,0.0,1.0
2000-10-30,23.44,23.69,22.63,22.69,127500,7.92080889686935,8.00528851394347,7.6470949375492,7.66737004564699,377309.94888429,0.0,1.0
2000-10-31,23.19,23.56,23.06,23.31,75600,7.83632927979523,7.96135911306492,7.79239987891669,7.8768794959908,223722.604985508,0.0,1.0
2000-11-01,21.56,23.38,21.44,23.38,207900,7.28552217647198,7.90053378877156,7.2449719602764,7.90053378877156,615237.163710147,0.0,1.0
2000-11-02,21.13,21.69,21.0,21.69,104100,7.14021723510449,7.32945157735052,7.09628783422595,7.32945157735052,308062.475912585,0.0,1.0
2000-11-03,20.13,21.19,20.06,21.19,106400,6.80229876680802,7.16049234320228,6.77864447402726,7.16049234320228,314868.851461086,0.0,1.0
2000-11-06,21.0,21.0,20.31,20.31,60200,7.09628783422595,7.09628783422595,6.86312409110138,6.86312409110138,178149.48174772,0.0,1.0
2000-11-07,21.5,21.5,21.0,21.0,50400,7.26524706837419,7.26524706837419,7.09628783422595,7.09628783422595,149148.403323672,0.0,1.0
2000-11-08,22.06,22.5,21.31,21.63,92600,7.45448141062021,7.60316553667066,7.20104255939786,7.30917646925273,274030.59817008,0.0,1.0
2000-11-09,21.81,22.38,21.25,22.25,40600,7.37000179354609,7.56261532047508,7.18076745130007,7.51868591959654,120147.324899625,0.0,1.0
2000-11-10,21.13,22.44,21.0,21.69,43300,7.14021723510449,7.58289042857287,7.09628783422595,7.32945157735052,128137.417934822,0.0,1.0
2000-11-13,21.5,21.69,21.0,21.0,35600,7.26524706837419,7.32945157735052,7.09628783422595,7.09628783422595,105350.856315927,0.0,1.0
2000-11-14,21.75,22.0,21.5,21.63,28800,7.34972668544831,7.43420630252242,7.26524706837419,7.30917646925273,85227.6590420983,0.0,1.0
2000-11-15,22.13,22.56,21.63,21.63,42700,7.47813570340097,7.62344064476845,7.30917646925273,7.30917646925273,126361.841704778,0.0,1.0
2000-11-16,21.31,22.19,20.88,22.19,29700,7.20104255939786,7.49841081149875,7.05573761803037,7.49841081149875,87891.0233871639,0.0,1.0
2000-11-17,21.94,22.88,21.56,21.56,55100,7.41393119442464,7.73157455462332,7.28552217647198,7.28552217647198,163057.083792348,0.0,1.0
2000-11-20,21.75,22.13,21.5,21.88,39200,7.34972668544831,7.47813570340097,7.26524706837419,7.39365608632685,116004.313696189,0.0,1.0
2000-11-21,21.94,22.25,21.81,21.81,46300,7.41393119442464,7.51868591959654,7.37000179354609,7.37000179354609,137015.29908504,0.0,1.0
2000-11-22,21.94,22.13,21.5,22.0,28100,7.41393119442464,7.47813570340097,7.26524706837419,7.43420630252242,83156.1534403807,0.0,1.0
2000-11-24,22.13,22.31,21.94,21.94,36300,7.47813570340097,7.53896102769433,7.41393119442464,7.41393119442464,107422.361917645,0.0,1.0
2000-11-27,22.25,22.63,22.13,22.13,43400,7.51868591959654,7.6470949375492,7.47813570340097,7.47813570340097,128433.347306496,0.0,1.0
2000-11-28,21.56,23.38,21.56,22.13,76300,7.28552217647198,7.90053378877156,7.28552217647198,7.47813570340097,225794.110587226,0.0,1.0
2000-11-29,22.31,22.31,21.25,21.56,70900,7.53896102769433,7.53896102769433,7.18076745130007,7.28552217647198,209813.924516832,0.0,1.0
2000-11-30,22.06,22.38,21.75,22.31,49900,7.45448141062021,7.56261532047508,7.34972668544831,7.53896102769433,147668.756465302,0.0,1.0
2000-12-01,23.0,23.5,22.13,22.13,72100,7.7721247708189,7.94108400496713,7.47813570340097,7.47813570340097,213365.07697692,0.0,1.0
2000-12-04,23.06,23.19,22.63,23.0,56600,7.79239987891669,7.83632927979523,7.6470949375492,7.7721247708189,167496.024367457,0.0,1.0
2000-12-05,23.94,24.06,23.19,23.19,108100,8.08976813101758,8.13031834721316,7.83632927979523,7.83632927979523,319899.650779543,0.0,1.0
2000-12-06,22.69,23.94,22.63,23.94,54100,7.66737004564699,8.08976813101758,7.6470949375492,8.08976813101758,160097.790075608,0.0,1.0
2000-12-07,22.5,22.88,22.5,22.75,53700,7.60316553667066,7.73157455462332,7.60316553667066,7.68764515374478,158914.072588913,0.0,1.0
2000-12-08,22.94,22.94,22.38,22.56,148000,7.75184966272111,7.75184966272111,7.56261532047508,7.62344064476845,437975.47007745,0.0,1.0
2000-12-11,23.0,23.63,22.94,23.0,90000,7.7721247708189,7.98501340584568,7.75184966272111,7.7721247708189,266336.434506557,0.0,1.0
2000-12-12,22.25,23.13,22.25,23.13,77600,7.51868591959654,7.81605417169744,7.51868591959654,7.81605417169744,229641.192418987,0.0,1.0
2000-12-13,22.44,23.0,22.25,22.25,45600,7.62681982945141,7.81715044908122,7.56224336921987,7.56224336921987,134166.536365341,0.13,1.0
2000-12-14,22.56,22.88,22.19,22.63,34600,7.66760496222923,7.7763653163034,7.54185080283097,7.69139628968295,101801.801715807,0.0,1.0
2000-12-15,21.75,22.25,21.75,22.19,146100,7.39230531597898,7.56224336921987,7.39230531597898,7.54185080283097,429862.521117903,0.0,1.0
2000-12-18,22.25,22.25,21.56,21.56,103700,7.56224336921987,7.56224336921987,7.32772885574744,7.32772885574744,305111.180286972,0.0,1.0
2000-12-19,23.13,23.38,21.75,22.13,98200,7.86133434292385,7.9463033695443,7.39230531597898,7.52145823644206,288928.812962205,0.0,1.0
2000-12-20,22.25,23.13,22.19,23.13,24100,7.56224336921987,7.86133434292385,7.54185080283097,7.86133434292385,70908.1913685248,0.0,1.0
2000-12-21,23.0,23.38,22.25,22.25,73900,7.81715044908122,7.9463033695443,7.56224336921987,7.56224336921987,217432.171872779,0.0,1.0
2000-12-22,22.75,23.31,22.5,23.13,105200,7.73218142246077,7.92251204209057,7.64721239584032,7.86133434292385,309524.553193726,0.0,1.0
2000-12-26,22.94,23.88,22.81,22.81,106200,7.79675788269231,8.11624142278519,7.75257398884968,7.75257398884968,312466.801798229,0.0,1.0
2000-12-27,23.69,23.94,23.06,23.06,71400,8.05166496255366,8.1366339891741,7.83754301547012,7.83754301547012,210076.550361521,0.0,1.0
2000-12-28,25.5,25.56,23.56,23.63,80800,8.6668407152857,8.6872332816746,8.00748106871102,8.03127239616475,237733.68724385,0.0,1.0
2000-12-29,24.75,25.69,24.25,25.69,113100,8.41193363542435,8.73141717551724,8.24199558218346,8.73141717551724,332768.317169301,0.0,1.0
2001-01-02,23.38,25.38,23.0,24.63,106600,7.9463033695443,8.62605558250788,7.81715044908122,8.37114850264654,313643.70124003,0.0,1.0
2001-01-03,22.69,24.81,22.0,23.5,281400,7.71178885607186,8.43232620181326,7.47727434259943,7.98708850232211,827948.757307173,0.0,1.0
2001-01-04,23.56,24.0,22.81,22.81,258300,8.00748106871102,8.15702655556301,7.75257398884968,7.75257398884968,759982.814543151,0.0,1.0
2001-01-05,23.19,23.56,22.38,23.56,90200,7.88172690931276,8.00748106871102,7.60642726306251,8.00748106871102,265390.82412618,0.0,1.0
2001-01-08,23.31,23.63,22.44,23.31,96300,7.92251204209057,8.03127239616475,7.62681982945141,7.92251204209057,283338.540613649,0.0,1.0
2001-01-09,22.63,23.25,22.19,23.25,59500,7.69139628968295,7.90211947570167,7.54185080283097,7.90211947570167,175063.791967935,0.0,1.0
2001-01-10,23.63,23.63,22.44,22.63,63000,8.03127239616475,8.03127239616475,7.62681982945141,7.69139628968295,185361.662083695,0.0,1.0
2001-01-11,22.69,23.56,22.19,23.5,58500,7.71178885607186,8.00748106871102,7.54185080283097,7.98708850232211,172121.543363431,0.0,1.0
2001-01-12,23.0,23.19,22.38,22.75,38000,7.81715044908122,7.88172690931276,7.60642726306251,7.73218142246077,111805.446971118,0.0,1.0
2001-01-16,23.31,23.69,22.63,23.0,44600,7.92251204209057,8.05166496255366,7.69139628968295,7.81715044908122,131224.287760838,0.0,1.0
2001-01-17,23.19,24.06,23.06,23.38,62600,7.88172690931276,8.17741912195192,7.83754301547012,7.9463033695443,184184.762641894,0.0,1.0
2001-01-18,23.56,23.56,22.19,23.13,60900,8.00748106871102,8.00748106871102,7.54185080283097,7.86133434292385,179182.940014239,0.0,1.0
2001-01-19,22.81,23.44,22.25,23.0,155600,7.75257398884968,7.96669593593321,7.56224336921987,7.81715044908122,457813.882860682,0.0,1.0
2001-01-22,24.25,24.69,22.5,22.81,144600,8.24199558218346,8.39154106903545,7.64721239584032,7.75257398884968,425449.148211148,0.0,1.0
2001-01-23,24.25,24.5,24.0,24.0,89300,8.24199558218346,8.32696460880391,8.15702655556301,8.15702655556301,262742.800382127,0.0,1.0
2001-01-24,23.88,24.44,23.81,24.25,85300,8.11624142278519,8.306572042415,8.09245009533147,8.24199558218346,250973.805964115,0.0,1.0
2001-01-25,24.38,24.75,23.88,23.88,32700,8.28617947602609,8.41193363542435,8.11624142278519,8.11624142278519,96211.5293672514,0.0,1.0
2001-01-26,23.63,24.63,23.38,24.44,50800,8.03127239616475,8.37114850264654,7.9463033695443,8.306572042415,149466.229108757,0.0,1.0
2001-01-29,23.69,24.2,23.2,23.7,66500,8.05166496255366,8.22500177685937,7.88512567037758,8.05506372361847,195659.532199456,0.0,1.0
2001-01-30,24.12,24.5,23.65,23.82,67400,8.19781168834083,8.32696460880391,8.03806991829438,8.09584885639629,198307.555943509,0.0,1.0
2001-01-31,25.05,25.25,24.0,24.2,155100,8.51389646736889,8.58187168866525,8.15702655556301,8.22500177685937,456342.758558431,0.0,1.0
2001-02-01,24.65,25.2,23.88,25.01,71900,8.37794602477617,8.56487788334116,8.11624142278519,8.50030142310962,211547.674663773,0.0,1.0
2001-02-02,24.38,25.0,24.35,24.6,211800,8.28617947602609,8.4969026620448,8.27598319283164,8.36095221945209,623168.254433757,0.0,1.0
2001-02-05,24.49,24.59,24.2,24.45,76300,8.32356584773909,8.35755345838727,8.22500177685937,8.30997080347982,224493.568523587,0.0,1.0
2001-02-06,24.35,24.65,24.3,24.65,72000,8.27598319283164,8.37794602477617,8.25898938750755,8.37794602477617,211841.899524223,0.0,1.0
2001-02-07,24.52,24.55,24.35,24.4,75700,8.33376213093354,8.343958414128,8.27598319283164,8.29297699815573,222728.219360885,0.0,1.0
2001-02-08,24.36,24.58,24.2,24.55,36900,8.27938195389645,8.35415469732245,8.22500177685937,8.343958414128,108568.973506164,0.0,1.0
2001-02-09,24.5,24.55,24.1,24.45,56300,8.32696460880391,8.343958414128,8.19101416621119,8.30997080347982,165648.596433524,0.0,1.0
2001-02-12,24.45,24.52,24.0,24.52,40200,8.30997080347982,8.33376213093354,8.15702655556301,8.33376213093354,118278.393901025,0.0,1.0
2001-02-13,24.24,24.53,24.2,24.5,33200,8.23859682111864,8.33716089199836,8.22500177685937,8.32696460880391,97682.6536695029,0.0,1.0
2001-02-14,24.3,24.35,23.95,24.24,110700,8.25898938750755,8.27598319283164,8.14003275023892,8.23859682111864,325706.920518493,0.0,1.0
2001-02-15,24.49,24.8,24.32,24.33,77700,8.32356584773909,8.42892744074844,8.26578690963718,8.269185670702,228612.716569891,0.0,1.0
2001-02-16,24.38,24.5,24.22,24.49,100400,8.28617947602609,8.32696460880391,8.231799298989,8.32356584773909,295401.759892111,0.0,1.0
2001-02-20,23.9,24.85,23.86,24.3,49100,8.12303894491483,8.44592124607253,8.10944390065556,8.25898938750755,144464.406481102,0.0,1.0
2001-02-21,22.8,24.2,22.8,24.15,270200,7.74917522778486,8.22500177685937,7.74917522778486,8.20800797153528,794995.572936738,0.0,1.0
2001-02-22,23.09,23.33,22.95,23.0,98700,7.84773929866458,7.92930956422021,7.80015664375713,7.81715044908122,290399.937264456,0.0,1.0
2001-02-23,22.71,23.5,22.45,23.1,83400,7.7185863782015,7.98708850232211,7.63021859051623,7.8511380597294,245383.533615559,0.0,1.0
2001-02-26,24.06,24.14,22.74,22.74,48700,8.17741912195192,8.20460921047046,7.72878266139595,7.72878266139595,143287.507039301,0.0,1.0
2001-02-27,23.76,24.15,23.5,24.15,26600,8.07545629000738,8.20800797153528,7.98708850232211,8.20800797153528,78263.8128797825,0.0,1.0
2001-02-28,23.85,23.97,23.49,23.85,73500,8.10604513959074,8.14683027236856,7.9836897412573,8.10604513959074,216255.272430978,0.0,1.0
2001-03-01,23.95,23.99,23.65,23.65,73900,8.14003275023892,8.15362779449819,8.03806991829438,8.03806991829438,217432.171872779,0.0,1.0
2001-03-02,24.05,24.5,23.9,23.95,107700,8.1740203608871,8.32696460880391,8.12303894491483,8.14003275023892,316880.174704984,0.0,1.0
2001-03-05,24.36,24.62,24.1,24.32,84900,8.27938195389645,8.36774974158172,8.19101416621119,8.26578690963718,249796.906522313,0.0,1.0
2001-03-06,24.01,24.5,24.0,24.4,100900,8.16042531662783,8.32696460880391,8.15702655556301,8.29297699815573,296872.884194363,0.0,1.0
2001-03-07,23.6,24.05,23.6,24.05,180700,8.02107611297029,8.1740203608871,8.02107611297029,8.1740203608871,531664.322833711,0.0,1.0
2001-03-08,23.82,23.9,23.56,23.65,177800,8.09584885639629,8.12303894491483,8.00748106871102,8.03806991829438,523131.801880651,0.0,1.0
2001-03-09,23.82,23.9,23.7,23.85,299200,8.09584885639629,8.12303894491483,8.05506372361847,8.10604513959074,880320.782467328,0.0,1.0
2001-03-12,23.5,23.9,23.5,23.85,93800,7.98708850232211,8.12303894491483,7.98708850232211,8.10604513959074,275982.919102391,0.0,1.0
2001-03-13,23.25,23.35,22.55,23.35,68100,7.9463033695443,7.98048101844557,7.70705982723544,7.98048101844557,199253.027019883,0.13,1.0
2001-03-14,23.21,23.43,23.05,23.26,66600,7.93263230998379,8.00782313756658,7.87794807174177,7.94972113443443,194864.193825613,0.0,1.0
2001-03-15,23.16,23.34,22.63,23.0,97300,7.91554348553316,7.97706325355544,7.73440194635645,7.86085924729113,284688.97986835,0.0,1.0
2001-03-16,23.19,23.5,22.95,23.2,137200,7.92579678020354,8.03174749179746,7.8437704228405,7.92921454509367,401431.942835947,0.0,1.0
2001-03-19,23.6,23.74,23.15,23.15,117500,8.06592514069873,8.1137738491605,7.91212572064303,7.91212572064303,343791.933551194,0.0,1.0
2001-03-20,23.4,24.0,23.0,23.5,97200,7.9975698428962,8.20263573630379,7.86085924729113,8.03174749179746,284396.390988732,0.0,1.0
2001-03-21,22.66,23.4,22.5,23.39,154000,7.74465524102683,7.9975698428962,7.68997100278481,7.99415207800607,450586.874611777,0.0,1.0
2001-03-22,22.15,22.68,21.28,22.68,78900,7.57034923163038,7.75149077080708,7.27300368618936,7.75149077080708,230852.626018631,0.0,1.0
2001-03-23,22.53,22.73,22.35,22.35,79000,7.70022429745519,7.76857959525772,7.63870452943291,7.63870452943291,231145.214898249,0.0,1.0
2001-03-26,21.9,22.75,21.2,22.53,105600,7.48490510937721,7.77541512503797,7.24566156706835,7.70022429745519,308973.856876647,0.0,1.0
2001-03-27,22.6,22.61,21.6,21.9,109300,7.72414865168607,7.7275664165762,7.38237216267341,7.48490510937721,319799.645422515,0.0,1.0
2001-03-28,22.15,22.75,22.08,22.5,206200,7.57034923163038,7.77541512503797,7.54642487739949,7.68997100278481,603318.269772392,0.0,1.0
2001-03-29,22.0,22.48,22.0,22.15,68400,7.51908275827848,7.68313547300455,7.51908275827848,7.57034923163038,200130.793658737,0.0,1.0
2001-03-30,22.45,22.67,22.0,22.01,91500,7.67288217833417,7.74807300591696,7.51908275827848,7.5225005231686,267718.824850504,0.0,1.0
2001-04-02,22.3,23.0,22.29,22.65,134400,7.62161570498227,7.86085924729113,7.61819794009215,7.7412374761367,393239.454206642,0.0,1.0
2001-04-03,21.86,22.35,21.51,22.35,64000,7.4712340498167,7.63870452943291,7.35161227866227,7.63870452943291,187256.882955544,0.0,1.0
2001-04-04,22.35,22.5,21.9,21.9,57300,7.63870452943291,7.68997100278481,7.48490510937721,7.48490510937721,167653.428021135,0.0,1.0
2001-04-05,22.65,22.74,22.33,22.33,132200,7.7412374761367,7.77199736014784,7.63186899965265,7.63186899965265,386802.498855045,0.0,1.0
2001-04-06,22.5,22.7,22.31,22.7,71800,7.68997100278481,7.75832630058734,7.6250334698724,7.75832630058734,210078.815565751,0.0,1.0
2001-04-09,22.5,23.3,22.38,22.48,70100,7.68997100278481,7.96339219399493,7.64895782410329,7.68313547300455,205104.804612244,0.0,1.0
2001-04-10,23.39,23.55,22.55,22.55,60500,7.99415207800607,8.0488363162481,7.70705982723544,7.70705982723544,177016.272168913,0.0,1.0
2001-04-11,22.77,23.5,22.7,23.5,19400,7.78225065481822,8.03174749179746,7.75832630058734,8.03174749179746,56762.2426458992,0.0,1.0
2001-04-12,22.62,23.0,22.05,22.72,30800,7.73098418146632,7.86085924729113,7.53617158272911,7.76516183036759,90117.3749223555,0.0,1.0
2001-04-16,22.76,23.42,22.29,22.5,35100,7.7788328899281,8.00440537267645,7.61819794009215,7.68997100278481,102698.696745931,0.0,1.0
2001-04-17,22.56,22.59,22.01,22.3,46300,7.71047759212557,7.72073088679594,7.5225005231686,7.62161570498227,135468.651263151,0.0,1.0
2001-04-18,22.35,23.23,22.15,22.6,87300,7.63870452943291,7.93946783976405,7.57034923163038,7.72414865168607,255430.091906546,0.0,1.0
2001-04-19,22.59,22.59,22.0,22.5,41100,7.72073088679594,7.72073088679594,7.51908275827848,7.68997100278481,120254.029523013,0.0,1.0
2001-04-20,23.06,23.2,22.5,22.9,79300,7.88136583663189,7.92921454509367,7.68997100278481,7.82668159838987,232022.981537104,0.0,1.0
2001-04-23,22.99,23.15,22.45,22.9,118400,7.85744148240101,7.91212572064303,7.67288217833417,7.82668159838987,346425.233467756,0.0,1.0
2001-04-24,22.99,23.0,22.46,22.85,123900,7.85744148240101,7.86085924729113,7.6762999432243,7.80959277393924,362517.621846748,0.0,1.0
2001-04-25,22.73,23.24,22.41,23.15,51600,7.76857959525772,7.94288560465417,7.65921111877367,7.91212572064303,150975.861882907,0.0,1.0
2001-04-26,22.98,23.9,22.82,22.95,221900,7.85402371751088,8.16845808740253,7.79933947926886,7.8437704228405,649254.723872425,0.0,1.0
2001-04-27,23.11,23.4,22.97,23.1,35500,7.89845466108253,7.9975698428962,7.85060595262075,7.8950368961924,103869.052264403,0.0,1.0
2001-04-30,23.36,23.85,23.2,23.2,59200,7.98389878333569,8.1513692629519,7.92921454509367,7.92921454509367,173212.616733878,0.0,1.0
2001-05-01,22.64,23.36,22.62,23.36,66600,7.73781971124658,7.98389878333569,7.73098418146632,7.98389878333569,194864.193825613,0.0,1.0
2001-05-02,22.17,22.65,21.2,22.65,115100,7.57718476141063,7.7412374761367,7.24566156706835,7.7412374761367,336769.800440361,0.0,1.0
2001-05-03,22.13,22.21,21.75,22.2,43500,7.56351370185012,7.59085582097114,7.43363863602531,7.58743805608101,127276.162633846,0.0,1.0
2001-05-04,22.49,22.49,21.9,22.05,53800,7.68655323789468,7.68655323789468,7.48490510937721,7.53617158272911,157412.817234504,0.0,1.0
2001-05-07,22.11,22.7,21.9,22.45,40700,7.55667817206987,7.75832630058734,7.48490510937721,7.67288217833417,119083.674004541,0.0,1.0
2001-05-08,22.26,22.4,21.82,22.0,26800,7.60794464542177,7.65579335388354,7.4575629902562,7.51908275827848,78413.8197376339,0.0,1.0
2001-05-09,22.31,22.4,22.1,22.2,20700,7.6250334698724,7.65579335388354,7.55326040717974,7.58743805608101,60565.8980809337,0.0,1.0
2001-05-10,22.22,22.29,21.99,22.1,22800,7.59427358586126,7.61819794009215,7.51566499338835,7.55326040717974,66710.2645529125,0.0,1.0
2001-05-11,22.48,22.85,22.06,22.15,96600,7.68313547300455,7.80959277393924,7.53958934761924,7.57034923163038,282640.857711024,0.0,1.0
2001-05-14,22.47,22.63,22.35,22.4,31900,7.67971770811443,7.73440194635645,7.63870452943291,7.65579335388354,93335.8525981538,0.0,1.0
2001-05-15,22.32,22.33,22.05,22.2,85600,7.62845123476253,7.63186899965265,7.53617158272911,7.58743805608101,250456.08095304,0.0,1.0
2001-05-16,23.02,23.12,22.3,22.45,49300,7.86769477707139,7.90187242597265,7.62161570498227,7.67288217833417,144246.317651692,0.0,1.0
2001-05-17,23.23,23.23,22.8,23.1,62400,7.93946783976405,7.93946783976405,7.7925039494886,7.8950368961924,182575.460881655,0.0,1.0
2001-05-18,22.96,23.2,22.56,23.1,95400,7.84718818773063,7.92921454509367,7.71047759212557,7.8950368961924,279129.791155607,0.0,1.0
2001-05-21,23.38,23.38,22.88,23.03,58100,7.99073431311594,7.99073431311594,7.81984606860962,7.87111254196151,169994.13905808,0.0,1.0
2001-05-22,23.52,23.54,23.0,23.3,41900,8.03858302157772,8.04541855135797,7.86085924729113,7.96339219399493,122594.740559958,0.0,1.0
2001-05-23,22.9,23.5,22.9,23.45,55300,7.82668159838987,8.03174749179746,7.82668159838987,8.01465866734683,161801.650428775,0.0,1.0
2001-05-24,22.95,23.15,22.0,23.13,79200,7.8437704228405,7.91212572064303,7.51908275827848,7.90529019086278,231730.392657485,0.0,1.0
2001-05-25,23.09,23.11,22.8,22.9,16900,7.89161913130227,7.89845466108253,7.7925039494886,7.82668159838987,49447.5206554483,0.0,1.0
2001-05-29,22.98,23.25,22.7,22.84,38800,7.85402371751088,7.9463033695443,7.75832630058734,7.80617500904911,113524.485291798,0.0,1.0
2001-05-30,22.72,23.0,22.65,23.0,24800,7.76516183036759,7.86085924729113,7.7412374761367,7.86085924729113,72562.0421452732,0.0,1.0
2001-05-31,22.9,23.5,22.7,22.8,70800,7.82668159838987,8.03174749179746,7.75832630058734,7.7925039494886,207152.92676957,0.0,1.0
2001-06-01,22.93,22.95,22.4,22.9,42400,7.83693489306025,7.8437704228405,7.65579335388354,7.82668159838987,124057.684958048,0.0,1.0
2001-06-04,23.3,23.33,23.0,23.0,25200,7.96339219399493,7.97364548866531,7.86085924729113,7.86085924729113,73732.3976637454,0.0,1.0
2001-06-05,23.42,23.5,22.52,23.49,56600,8.00440537267645,8.03174749179746,7.69680653256506,8.02832972690734,165605.305863809,0.0,1.0
2001-06-06,22.84,23.6,22.8,23.6,104200,7.80617500904911,8.06592514069873,7.7925039494886,8.06592514069873,304877.612561995,0.0,1.0
2001-06-07,22.86,23.12,22.73,22.9,43000,7.81301053882936,7.90187242597265,7.76857959525772,7.82668159838987,125813.218235756,0.0,1.0
2001-06-08,22.72,22.9,22.05,22.9,32500,7.76516183036759,7.82668159838987,7.53617158272911,7.82668159838987,95091.3858758621,0.0,1.0
2001-06-11,22.71,22.8,22.6,22.8,15900,7.76174406547746,7.7925039494886,7.72414865168607,7.7925039494886,46521.6318592679,0.0,1.0
2001-06-12,22.28,22.75,22.05,22.65,69300,7.61478017520202,7.77541512503797,7.53617158272911,7.7412374761367,202764.0935753,0.0,1.0
2001-06-13,22.61,22.9,22.14,22.14,51100,7.77199736014784,7.87168242137928,7.61043881263482,7.61043881263482,148658.182248536,0.13,1.0
2001-06-14,22.38,22.9,22.34,22.45,91700,7.6929367943436,7.87168242137928,7.67918713072547,7.71699870567532,266770.162665181,0.0,1.0
2001-06-15,21.97,22.55,21.8,22.3,92200,7.55200274225777,7.75137286472065,7.49356667188072,7.66543746710734,268224.743704795,0.0,1.0
2001-06-18,22.1,22.15,21.84,22.05,49500,7.59668914901669,7.61387622853935,7.50731633549885,7.57950206949403,144003.522921772,0.0,1.0
2001-06-19,22.1,22.2,22.0,22.09,36600,7.59668914901669,7.63106330806201,7.56231498997137,7.59325173311216,106475.332099734,0.0,1.0
2001-06-20,22.59,22.62,22.1,22.1,47800,7.76512252833878,7.77543477605238,7.59668914901669,7.59668914901669,139057.947387085,0.0,1.0
2001-06-21,22.49,22.66,22.01,22.66,53000,7.73074836929345,7.78918443967051,7.5657524058759,7.78918443967051,154185.590199069,0.0,1.0
2001-06-22,21.43,22.65,21.25,22.65,56700,7.36638228341302,7.78574702376597,7.30450879713143,7.78574702376597,164949.489892211,0.0,1.0
2001-06-25,21.62,21.9,21.44,21.55,69700,7.43169318559913,7.52794083092604,7.36981969931755,7.40763127426741,202768.596922172,0.0,1.0
2001-06-26,22.62,22.9,21.41,21.62,111500,7.77543477605238,7.87168242137928,7.35950745160395,7.43169318559913,324371.57183389,0.0,1.0
2001-06-27,22.65,23.05,22.6,22.62,74700,7.78574702376597,7.92324365994727,7.76855994424331,7.77543477605238,217314.40731831,0.0,1.0
2001-06-28,22.44,22.97,22.29,22.65,49600,7.71356128977079,7.89574433271101,7.66200005120281,7.78574702376597,144294.439129695,0.0,1.0
2001-06-29,23.17,23.39,22.5,22.5,93200,7.96449265080166,8.04011580070138,7.73418578519799,7.73418578519799,271133.905784023,0.0,1.0
2001-07-02,23.03,23.35,22.6,23.17,65700,7.91636882813821,8.02636613708325,7.76855994424331,7.96449265080166,191131.948605261,0.0,1.0
2001-07-03,22.84,23.04,22.74,23.04,9700,7.85105792595209,7.91980624404274,7.81668376690677,7.91980624404274,28218.8721685088,0.0,1.0
2001-07-05,22.79,23.03,22.35,22.44,58400,7.83387084642943,7.91636882813821,7.68262454663,7.71356128977079,169895.065426898,0.0,1.0
2001-07-06,22.02,22.8,21.9,22.8,35900,7.56918982178043,7.83730826233396,7.52794083092604,7.83730826233396,104438.918644275,0.0,1.0
2001-07-09,21.78,22.1,21.7,22.02,37600,7.48669184007165,7.59668914901669,7.45919251283539,7.56918982178043,109384.494178962,0.0,1.0
2001-07-10,22.25,22.38,21.78,21.86,76500,7.64825038758468,7.6929367943436,7.48669184007165,7.51419116730791,222550.89906092,0.0,1.0
2001-07-11,21.85,22.26,21.71,22.26,61200,7.51075375140338,7.65168780348921,7.46262992873992,7.65168780348921,178040.719248736,0.0,1.0
2001-07-12,21.55,22.1,21.5,21.85,147600,7.40763127426741,7.59668914901669,7.39044419474474,7.51075375140338,429392.32289401,0.0,1.0
2001-07-13,21.21,21.45,21.1,21.42,137700,7.2907591335133,7.37325711522208,7.25294755856345,7.36294486750848,400591.618309656,0.0,1.0
2001-07-16,20.92,21.12,20.35,20.5,129400,7.19107407228186,7.25982239037251,6.99514136572351,7.0467026042915,376445.573052066,0.0,1.0
2001-07-17,20.88,20.94,20.45,20.85,90000,7.17732440866373,7.19794890409093,7.02951552476884,7.16701216095014,261824.587130494,0.0,1.0
2001-07-18,20.9,21.1,20.65,20.75,61900,7.1841992404728,7.25294755856345,7.09826384285949,7.13263800190481,180077.132704195,0.0,1.0
2001-07-19,21.02,21.35,20.9,20.95,57700,7.22544823132719,7.33888295617676,7.1841992404728,7.20138631999546,167858.651971439,0.0,1.0
2001-07-20,20.91,21.08,20.7,20.9,73000,7.18763665637733,7.24607272675438,7.11545092238215,7.1841992404728,212368.831783623,0.0,1.0
2001-07-23,20.5,20.85,20.3,20.85,138000,7.0467026042915,7.16701216095014,6.97795428620085,7.16701216095014,401464.366933424,0.0,1.0
2001-07-24,20.6,20.75,20.3,20.75,76200,7.08107676333682,7.13263800190481,6.97795428620085,7.13263800190481,221678.150437152,0.0,1.0
2001-07-25,20.66,20.78,20.46,20.6,190000,7.10170125876402,7.14295024961841,7.03295294067337,7.08107676333682,552740.795053265,0.0,1.0
2001-07-26,20.99,20.99,20.26,20.7,92100,7.21513598361359,7.21513598361359,6.96420462258272,7.11545092238215,267933.827496872,0.0,1.0
2001-07-27,20.61,21.6,20.51,21.15,130900,7.08451417924136,7.42481835379007,7.05014002019603,7.27013463808611,380809.316170907,0.0,1.0
2001-07-30,20.67,20.8,20.45,20.8,58500,7.10513867466855,7.14982508142747,7.02951552476884,7.14982508142747,170185.981634821,0.0,1.0
2001-07-31,20.76,21.05,20.65,20.65,70900,7.13607541780934,7.23576047904078,7.09826384285949,7.09826384285949,206259.591417245,0.0,1.0
2001-08-01,21.4,21.4,20.33,20.56,64000,7.35607003569942,7.35607003569942,6.98826653391445,7.06732709971869,186186.373070574,0.0,1.0
2001-08-02,20.85,21.55,20.84,21.55,189600,7.16701216095014,7.40763127426741,7.1635747450456,7.40763127426741,551577.130221574,0.0,1.0
2001-08-03,20.48,20.88,20.45,20.8,98700,7.03982777248244,7.17732440866373,7.02951552476884,7.14982508142747,287134.297219775,0.0,1.0
2001-08-06,20.37,20.55,20.3,20.55,60300,7.00201619753258,7.06388968381416,6.97795428620085,7.06388968381416,175422.473377431,0.0,1.0
2001-08-07,20.15,20.5,19.88,20.4,127600,6.92639304763286,7.0467026042915,6.83358281821049,7.01232844524618,371209.081309456,0.0,1.0
2001-08-08,19.88,20.43,19.88,20.13,65900,6.83358281821049,7.02264069295977,6.83358281821049,6.9195182158238,191713.781021106,0.0,1.0
2001-08-09,20.5,20.5,19.9,19.98,50500,7.0467026042915,7.0467026042915,6.84045765001955,6.86795697725581,146912.685001,0.0,1.0
2001-08-10,20.89,21.25,20.2,20.4,60700,7.18076182456826,7.30450879713143,6.94358012715553,7.01232844524618,176586.138209122,0.0,1.0
2001-08-13,20.8,20.85,20.44,20.8,60600,7.14982508142747,7.16701216095014,7.02607810886431,7.14982508142747,176295.222001199,0.0,1.0
2001-08-14,20.44,21.0,20.44,21.0,62000,7.02607810886431,7.21857339951812,7.02607810886431,7.21857339951812,180368.048912118,0.0,1.0
2001-08-15,20.86,20.95,20.45,20.5,41100,7.17044957685467,7.20138631999546,7.02951552476884,7.0467026042915,119566.561456259,0.0,1.0
2001-08-16,20.86,20.89,20.55,20.8,67900,7.17044957685467,7.18076182456826,7.06388968381416,7.14982508142747,197532.105179562,0.0,1.0
2001-08-17,20.81,21.05,20.75,20.75,41000,7.153262497332,7.23576047904078,7.13263800190481,7.13263800190481,119275.645248336,0.0,1.0
2001-08-20,20.86,20.9,20.55,20.81,44400,7.17044957685467,7.1841992404728,7.06388968381416,7.153262497332,129166.79631771,0.0,1.0
2001-08-21,21.12,21.47,20.86,20.86,62100,7.25982239037251,7.38013194703115,7.17044957685467,7.17044957685467,180658.965120041,0.0,1.0
2001-08-22,20.92,21.07,20.41,21.07,34800,7.19107407228186,7.24263531084985,7.01576586115071,7.24263531084985,101238.840357124,0.0,1.0
2001-08-23,20.93,21.14,20.62,20.93,44700,7.19451148818639,7.26669722218158,7.08795159514589,7.19451148818639,130039.544941479,0.0,1.0
2001-08-24,21.32,21.32,20.85,20.9,42900,7.32857070846316,7.32857070846316,7.16701216095014,7.1841992404728,124803.053198869,0.0,1.0
2001-08-27,21.6,22.0,21.26,21.32,71700,7.42481835379007,7.56231498997137,7.30794621303597,7.32857070846316,208586.921080627,0.0,1.0
2001-08-28,21.12,21.55,20.94,21.55,36300,7.25982239037251,7.40763127426741,7.19794890409093,7.40763127426741,105602.583475966,0.0,1.0
2001-08-29,20.71,21.2,20.7,21.12,44600,7.11888833828668,7.28732171760877,7.11545092238215,7.25982239037251,129748.628733556,0.0,1.0
2001-08-30,20.8,20.85,20.62,20.85,33700,7.14982508142747,7.16701216095014,7.08795159514589,7.16701216095014,98038.762069974,0.0,1.0
2001-08-31,21.14,21.2,20.6,20.81,37700,7.26669722218158,7.28732171760877,7.08107676333682,7.153262497332,109675.410386885,0.0,1.0
2001-09-04,20.92,21.24,20.92,21.09,93300,7.19107407228186,7.3010713812269,7.19107407228186,7.24951014265891,271424.821991946,0.0,1.0
2001-09-05,20.6,20.88,20.54,20.85,48300,7.08107676333682,7.17732440866373,7.06045226790963,7.16701216095014,140512.528426699,0.0,1.0
2001-09-06,19.95,20.5,19.83,20.5,123700,6.85764472954222,7.0467026042915,6.81639573868783,7.0467026042915,359863.349200468,0.0,1.0
2001-09-07,19.65,20.19,19.54,20.0,66600,6.75452225240624,6.94014271125099,6.71671067745639,6.87483180906488,193750.194476566,0.0,1.0
2001-09-10,19.45,19.88,19.38,19.51,78800,6.68577393431559,6.83358281821049,6.66171202298387,6.70639842974279,229241.971843144,0.0,1.0
2001-09-17,18.27,19.1,18.27,19.1,74200,6.32484526433969,6.61218087295501,6.32484526433969,6.61218087295501,214334.729679988,0.13,1.0
2001-09-18,17.83,19.0,17.7,18.28,67900,6.17252277302554,6.57756212492907,6.12751840059182,6.32830713914228,196136.497914706,0.0,1.0
2001-09-19,17.91,18.05,16.89,18.05,116300,6.20021777144629,6.24868401868261,5.84710654158168,6.24868401868261,335945.13560354,0.0,1.0
2001-09-20,17.35,17.78,17.0,17.78,128100,6.00635278250102,6.15521339901257,5.88518716441022,6.15521339901257,370030.712560734,0.0,1.0
2001-09-21,17.57,17.61,16.5,17.61,223900,6.08251402815809,6.09636152736847,5.71209342428051,6.09636152736847,646759.379721689,0.0,1.0
2001-09-24,18.43,18.65,17.35,18.65,79000,6.3802352611812,6.45639650683827,6.00635278250102,6.45639650683827,228200.049120203,0.0,1.0
2001-09-25,18.23,18.71,18.22,18.4,119300,6.31099776512931,6.47716775565384,6.30753589032672,6.36984963677341,344610.960253674,0.0,1.0
2001-09-26,17.76,18.25,17.73,18.25,82300,6.14828964940738,6.3179215147345,6.1379040249996,6.3179215147345,237732.456235351,0.0,1.0
2001-09-27,18.3,18.42,17.8,17.85,280500,6.33523088874747,6.3767733863786,6.16213714861776,6.17944652263073,810254.604787556,0.0,1.0
2001-09-28,18.9,19.0,18.3,18.3,67700,6.54294337690312,6.57756212492907,6.33523088874747,6.33523088874747,195558.776271364,0.0,1.0
2001-10-01,18.32,18.9,18.0,18.9,218900,6.34215463835266,6.54294337690312,6.23137464466964,6.54294337690312,632316.338638132,0.0,1.0
2001-10-02,18.85,18.9,18.15,18.32,79000,6.52563400289015,6.54294337690312,6.28330276670856,6.34215463835266,228200.049120203,0.0,1.0
2001-10-03,18.76,18.78,18.24,18.78,57400,6.49447712966681,6.501400879272,6.3144596399319,6.501400879272,165806.111639236,0.0,1.0
2001-10-04,17.46,18.8,17.36,18.8,340600,6.04443340532955,6.50832462887718,6.00981465730361,6.50832462887718,983859.958611914,0.0,1.0
2001-10-05,18.72,18.8,17.4,18.8,204800,6.48062963045643,6.50832462887718,6.02366215651399,6.50832462887718,591586.962782501,0.0,1.0
2001-10-08,18.71,18.95,18.63,18.95,63600,6.47716775565384,6.5602527509161,6.44947275723308,6.5602527509161,183715.482582847,0.0,1.0
2001-10-09,19.19,19.2,18.58,19.2,97100,6.64333774617836,6.64679962098095,6.43216338322011,6.64679962098095,280483.85784268,0.0,1.0
2001-10-10,19.84,20.05,18.95,19.05,116800,6.86835960834698,6.94105897920146,6.5602527509161,6.59487149894204,337389.439711895,0.0,1.0
2001-10-11,20.73,20.9,19.84,19.84,120900,7.17646646577787,7.23531833742197,6.86835960834698,6.86835960834698,349232.733400412,0.0,1.0
2001-10-12,20.39,20.71,20.0,20.7,94800,7.05876272248967,7.16954271617268,6.92374960518849,7.16608084137009,273840.058944244,0.0,1.0
2001-10-15,20.72,20.72,20.05,20.55,70600,7.17300459097528,7.17300459097528,6.94105897920146,7.11415271933118,203935.740099827,0.0,1.0
2001-10-16,20.68,21.19,20.45,20.7,80900,7.1591570917649,7.33571270669721,7.07953397130523,7.16608084137009,233688.404731955,0.0,1.0
2001-10-17,19.98,20.8,19.78,20.65,71600,6.9168258555833,7.20069958939603,6.84758835953142,7.14877146735712,206824.348316538,0.0,1.0
2001-10-18,19.81,19.98,19.23,19.98,63000,6.8579739839392,6.9168258555833,6.65718524538874,6.9168258555833,181982.31765282,0.0,1.0
2001-10-19,20.04,20.09,19.28,20.0,66700,6.93759710439887,6.95490647841184,6.67449461940171,6.92374960518849,192670.168054652,0.0,1.0
2001-10-22,20.54,20.55,19.84,19.84,58200,7.11069084452858,7.11415271933118,6.86835960834698,6.86835960834698,168116.998212605,0.0,1.0
2001-10-23,20.7,20.88,20.35,20.6,76000,7.16608084137009,7.22839458781679,7.04491522327929,7.13146209334415,219534.224470069,0.0,1.0
2001-10-24,20.41,20.78,20.1,20.78,56100,7.06568647209486,7.19377583979084,6.95836835321444,7.19377583979084,162050.920957511,0.0,1.0
2001-10-25,20.3,20.48,19.9,20.45,41100,7.02760584926632,7.08991959571302,6.88913085716255,7.07953397130523,118721.79770684,0.0,1.0
2001-10-26,20.1,20.55,19.9,20.25,74100,6.95836835321444,7.11415271933118,6.88913085716255,7.01029647525335,214045.868858317,0.0,1.0
2001-10-29,20.3,20.4,19.89,20.1,84500,7.02760584926632,7.06222459729226,6.88566898235996,6.95836835321444,244087.394312116,0.0,1.0
2001-10-30,20.05,20.4,19.94,20.4,63700,6.94105897920146,7.06222459729226,6.90297835637293,7.06222459729226,184004.343404518,0.0,1.0
2001-10-31,19.94,20.25,19.68,20.05,112700,6.90297835637293,7.01029647525335,6.81296961150548,6.94105897920146,325546.146023378,0.0,1.0
2001-11-01,20.49,20.5,20.01,20.16,65300,7.09338147051561,7.0968433453182,6.92721147999109,6.97913960203,188626.116551256,0.0,1.0
2001-11-02,20.39,20.74,19.9,20.55,63800,7.05876272248967,7.17992834058047,6.88913085716255,7.11415271933118,184293.204226189,0.0,1.0
2001-11-05,20.7,20.98,20.38,20.38,37700,7.16608084137009,7.26301333584273,7.05530084768707,7.05530084768707,108900.529770021,0.0,1.0
2001-11-06,21.0,21.0,20.41,20.5,41200,7.26993708544792,7.26993708544792,7.06568647209486,7.0968433453182,119010.658528511,0.0,1.0
2001-11-07,20.85,21.19,20.65,21.19,58400,7.218008963409,7.33571270669721,7.14877146735712,7.33571270669721,168694.719855948,0.0,1.0
2001-11-08,20.63,20.8,20.49,20.8,51400,7.14184771775193,7.20069958939603,7.09338147051561,7.20069958939603,148474.462338967,0.0,1.0
2001-11-09,20.79,21.0,20.44,20.73,22300,7.19723771459344,7.26993708544792,7.07607209650264,7.17646646577787,64415.9632326649,0.0,1.0
2001-11-12,20.85,21.0,20.56,20.7,88900,7.218008963409,7.26993708544792,7.11761459413377,7.16608084137009,256797.270465646,0.0,1.0
2001-11-13,21.13,21.2,20.79,20.9,76600,7.31494145788164,7.3391745814998,7.19723771459344,7.23531833742197,221267.389400096,0.0,1.0
2001-11-14,21.43,21.75,21.14,21.14,56600,7.41879770195947,7.52957769564249,7.31840333268424,7.31840333268424,163495.225065867,0.0,1.0
2001-11-15,21.61,21.65,21.15,21.43,52100,7.48111144840617,7.49495894761654,7.32186520748683,7.41879770195947,150496.488090665,0.0,1.0
2001-11-16,21.81,21.94,21.55,21.61,69400,7.55034894445805,7.59535331689178,7.4603401995906,7.48111144840617,200469.410239773,0.0,1.0
2001-11-19,21.8,21.95,21.55,21.58,45000,7.54688706965546,7.59881519169437,7.4603401995906,7.47072582399838,129987.369752014,0.0,1.0
2001-11-20,21.87,22.0,21.47,21.65,41900,7.57112019327362,7.61612456570734,7.43264520116985,7.49495894761654,121032.684280209,0.0,1.0
2001-11-21,21.99,21.99,21.55,21.99,66300,7.61266269090475,7.61266269090475,7.4603401995906,7.61266269090475,191514.724767968,0.0,1.0
2001-11-23,22.15,22.23,21.74,22.23,22900,7.66805268774625,7.69574768616701,7.52611582083989,7.69574768616701,66149.1281626918,0.0,1.0
2001-11-26,22.5,22.5,22.16,22.16,60800,7.78921830583705,7.78921830583705,7.67151456254885,7.67151456254885,175627.379576055,0.0,1.0
2001-11-27,22.5,22.62,22.25,22.45,112100,7.78921830583705,7.83076080346819,7.7026714357722,7.77190893182408,323812.981093351,0.0,1.0
2001-11-28,22.59,22.82,22.1,22.82,100700,7.8203751790604,7.89999829952007,7.65074331373328,7.89999829952007,290882.847422841,0.0,1.0
2001-11-29,22.66,22.7,22.02,22.5,71900,7.84460830267856,7.85845580188894,7.62304831531253,7.78921830583705,207690.930781552,0.0,1.0
2001-11-30,22.27,22.79,22.2,22.67,94600,7.70959518537739,7.88961267511229,7.68536206175923,7.84807017748116,273262.337300901,0.0,1.0
2001-12-03,22.0,22.25,21.75,22.25,49900,7.61612456570734,7.7026714357722,7.52957769564249,7.7026714357722,144141.5500139,0.0,1.0
2001-12-04,22.24,22.35,21.6,21.96,46000,7.6992095609696,7.73729018379814,7.47764957360357,7.60227706649697,132875.977968726,0.0,1.0
2001-12-05,22.67,22.95,22.25,22.25,50600,7.84807017748116,7.94500267195379,7.7026714357722,7.7026714357722,146163.575765598,0.0,1.0
2001-12-06,22.63,22.7,22.29,22.7,115500,7.83422267827078,7.85845580188894,7.71651893498257,7.85845580188894,333634.24903017,0.0,1.0
2001-12-07,22.66,22.79,22.39,22.79,52800,7.84460830267856,7.88961267511229,7.75113768300852,7.88961267511229,152518.513842364,0.0,1.0
2001-12-10,22.47,22.75,22.28,22.55,67800,7.77883268142927,7.87576517590191,7.71305706017998,7.80652767985003,195847.637093035,0.0,1.0
2001-12-11,23.55,23.71,23.0,23.0,208700,8.15271516010945,8.20810515695096,7.96231204596677,7.96231204596677,602852.534827675,0.0,1.0
2001-12-12,23.32,23.55,23.1,23.32,129100,8.11809641208351,8.1981634007104,8.04151059687517,8.11809641208351,370851.964201707,0.13,1.0
2001-12-13,22.61,23.36,22.61,23.25,116300,7.8709330993657,8.13202110575775,7.8709330993657,8.09372819815358,334082.75318868,0.0,1.0
2001-12-14,22.98,23.01,22.7,22.75,75400,7.99973651585244,8.01018003610813,7.90226366013274,7.91966952722555,216593.633623615,0.0,1.0
2001-12-17,23.61,23.63,23.1,23.1,82700,8.21905044122177,8.22601278805889,8.04151059687517,8.04151059687517,237563.574279482,0.0,1.0
2001-12-18,23.96,23.98,23.5,23.5,74100,8.34089151087139,8.34785385770851,8.1807575336176,8.1807575336176,212859.260630105,0.0,1.0
2001-12-19,23.4,23.9,23.25,23.71,79900,8.14594579943199,8.32000447036003,8.09372819815358,8.25386217540737,229520.309370383,0.0,1.0
2001-12-20,23.46,23.67,23.14,23.35,64800,8.16683283994336,8.23993748173313,8.05543529054941,8.12853993233919,186144.130753452,0.0,1.0
2001-12-21,23.65,23.75,23.2,23.46,145400,8.23297513489601,8.26778686908162,8.07632233106078,8.16683283994336,417675.256351109,0.0,1.0
2001-12-24,23.75,23.86,23.58,23.85,22700,8.26778686908162,8.30607977668578,8.20860692096608,8.30259860326722,65207.8976559159,0.0,1.0
2001-12-26,24.05,24.14,23.71,23.75,61800,8.37222207163844,8.40355263240548,8.25386217540737,8.26778686908162,177526.346922273,0.0,1.0
2001-12-27,24.3,24.73,24.06,24.06,148900,8.45925140710245,8.60894186410056,8.375703245057,8.375703245057,427729.337487484,0.0,1.0
2001-12-28,24.14,24.49,24.05,24.07,67100,8.40355263240548,8.5253937020551,8.37222207163844,8.37918441847556,192751.098357355,0.0,1.0
2001-12-31,24.0,24.28,23.95,24.03,79800,8.35481620454563,8.45228906026533,8.33741033745283,8.36525972480132,229233.049909343,0.0,1.0
2002-01-02,23.9,24.0,23.31,24.0,89400,8.32000447036003,8.35481620454563,8.11461523866495,8.35481620454563,256809.958169114,0.0,1.0
2002-01-03,24.19,24.35,23.76,24.35,48700,8.42095849949829,8.47665727419526,8.27126804250018,8.47665727419526,139895.357526128,0.0,1.0
2002-01-04,24.42,24.75,24.15,24.75,68300,8.50102548812518,8.61590421093768,8.40703380582404,8.61590421093768,196198.211889827,0.0,1.0
2002-01-07,23.9,24.98,23.9,24.52,114100,8.32000447036003,8.69597119956458,8.32000447036003,8.53583722231079,327763.045045815,0.0,1.0
2002-01-08,23.9,23.99,23.4,23.9,59300,8.32000447036003,8.35133503112707,8.14594579943199,8.32000447036003,170344.860396291,0.0,1.0
2002-01-09,23.67,24.3,23.67,23.9,92200,8.23993748173313,8.45925140710245,8.23993748173313,8.32000447036003,264853.223078214,0.0,1.0
2002-01-10,24.14,24.26,23.53,23.6,125800,8.40355263240548,8.44532671342821,8.19120105387328,8.21556926780321,361372.401987411,0.0,1.0
2002-01-11,23.53,24.2,23.53,24.14,39500,8.19120105387328,8.42443967291685,8.19120105387328,8.40355263240548,113467.487110515,0.0,1.0
2002-01-14,23.0,23.55,22.99,23.55,48800,8.00669886268956,8.1981634007104,8.003217689271,8.1981634007104,140182.616987167,0.0,1.0
2002-01-15,22.9,23.25,22.41,23.0,46100,7.97188712850396,8.09372819815358,7.80130963099448,8.00669886268956,132426.611539107,0.0,1.0
2002-01-16,22.4,22.9,22.1,22.9,61800,7.79782845757592,7.97188712850396,7.6933932550191,7.97188712850396,177526.346922274,0.0,1.0
2002-01-17,22.57,22.57,21.9,22.18,59000,7.85700840569146,7.85700840569146,7.62376978664789,7.72124264236759,169483.082013174,0.0,1.0
2002-01-18,22.7,22.99,22.47,22.6,48200,7.90226366013274,8.003217689271,7.82219667150585,7.86745192594714,138459.060220932,0.0,1.0
2002-01-22,22.73,23.08,22.72,22.72,83200,7.91270718038843,8.03454825003805,7.90922600696986,7.90922600696986,238999.871584679,0.0,1.0
2002-01-23,23.49,23.55,22.66,23.55,206100,8.17727636019904,8.1981634007104,7.8883389664585,8.1981634007104,592041.749201951,0.0,1.0
2002-01-24,22.78,23.49,22.5,23.49,233200,7.93011304748123,8.17727636019904,7.83264019176153,8.17727636019904,669889.063143595,0.0,1.0
2002-01-25,23.73,23.76,22.65,22.65,70000,8.26082452224449,8.27126804250018,7.88485779303994,7.88485779303994,201081.622727494,0.0,1.0
2002-01-28,23.54,24.03,23.4,24.03,74300,8.19468222729184,8.36525972480132,8.14594579943199,8.36525972480132,213433.779552183,0.0,1.0
2002-01-29,22.9,23.55,22.7,23.55,103100,7.97188712850396,8.1981634007104,7.90226366013274,8.1981634007104,296164.504331495,0.0,1.0
2002-01-30,23.35,23.35,22.91,23.0,151900,8.12853993233919,8.12853993233919,7.97536830192252,8.00669886268956,436347.121318662,0.0,1.0
2002-01-31,23.45,23.53,23.17,23.35,93900,8.16335166652479,8.19120105387328,8.0658788108051,8.12853993233919,269736.633915882,0.0,1.0
2002-02-01,23.11,23.88,23.11,23.88,90500,8.04499177029373,8.31304212352291,8.04499177029373,8.31304212352291,259969.812240546,0.0,1.0
2002-02-04,23.34,23.57,23.08,23.1,101700,8.12505875892063,8.20512574754752,8.03454825003805,8.04151059687517,292142.871876945,0.0,1.0
2002-02-05,23.75,24.1,23.03,23.23,145500,8.26778686908162,8.38962793873124,8.01714238294525,8.08676585131646,417962.515812148,0.0,1.0
2002-02-06,23.8,24.2,23.7,23.95,118600,8.28519273617442,8.42443967291685,8.25038100198881,8.33741033745283,340689.720792583,0.0,1.0
2002-02-07,23.0,23.84,22.81,23.75,121600,8.00669886268956,8.29911742984866,7.94055656773691,8.26778686908162,349307.504623762,0.0,1.0
2002-02-08,23.73,23.73,23.0,23.0,50500,8.26082452224449,8.26082452224449,8.00669886268956,8.00669886268956,145066.027824835,0.0,1.0
2002-02-11,23.78,24.58,23.77,23.8,99200,8.2782303893373,8.55672426282215,8.27474921591874,8.28519273617442,284961.385350963,0.0,1.0
2002-02-12,23.9,24.25,23.6,23.7,62000,8.32000447036003,8.44184554000965,8.21556926780321,8.25038100198881,178100.865844352,0.0,1.0
2002-02-13,24.15,24.15,23.8,23.9,56900,8.40703380582404,8.40703380582404,8.28519273617442,8.32000447036003,163450.633331349,0.0,1.0
2002-02-14,24.25,24.4,24.11,24.15,47300,8.44184554000965,8.49406314128806,8.3931091121498,8.40703380582404,135873.725071578,0.0,1.0
2002-02-15,24.7,24.93,24.26,24.93,96300,8.59849834384488,8.67856533247178,8.44532671342821,8.67856533247178,276630.860980824,0.0,1.0
2002-02-19,23.56,24.7,23.3,24.7,147600,8.20164457412896,8.59849834384488,8.11113406524639,8.59849834384488,423994.964493974,0.0,1.0
2002-02-20,24.35,24.41,23.65,24.41,93300,8.47665727419526,8.49754431470662,8.23297513489601,8.49754431470662,268013.077149646,0.0,1.0
2002-02-21,23.52,24.33,23.51,24.25,163400,8.18771988045472,8.46969492735813,8.18423870703616,8.44184554000965,469381.959338179,0.0,1.0
2002-02-22,24.08,24.15,23.63,23.65,81200,8.38266559189412,8.40703380582404,8.22601278805889,8.23297513489601,233254.682363893,0.0,1.0
2002-02-25,24.1,24.15,23.96,24.1,179300,8.38962793873124,8.40703380582404,8.34089151087139,8.38962793873124,515056.213643424,0.0,1.0
2002-02-26,24.02,24.2,23.96,24.15,114200,8.36177855138275,8.42443967291685,8.34089151087139,8.40703380582404,328050.304506855,0.0,1.0
2002-02-27,24.04,24.15,23.75,24.1,104800,8.36874089821987,8.40703380582404,8.26778686908162,8.38962793873124,301047.915169163,0.0,1.0
2002-02-28,23.71,24.2,23.47,24.1,254200,8.25386217540737,8.42443967291685,8.17031401336192,8.38962793873124,730213.549961844,0.0,1.0
2002-03-01,24.25,24.26,23.7,23.8,318500,8.44184554000965,8.44532671342821,8.25038100198881,8.28519273617442,914921.383410099,0.0,1.0
2002-03-04,25.15,25.3,24.0,24.0,198000,8.75515114768011,8.80736874895852,8.35481620454563,8.35481620454563,568773.732857769,0.0,1.0
2002-03-05,25.08,25.4,25.03,25.35,131100,8.73078293375019,8.84218048314413,8.71337706665738,8.82477461605133,376597.153422493,0.0,1.0
2002-03-06,25.5,25.5,25.13,25.15,121300,8.87699221732973,8.87699221732973,8.74818880084299,8.75515114768011,348445.726240644,0.0,1.0
2002-03-07,25.49,25.72,25.47,25.5,158300,8.87351104391117,8.95357803253807,8.86654869707405,8.87699221732973,454731.726825176,0.0,1.0
2002-03-08,25.71,25.9,25.35,25.65,154200,8.95009685911951,9.01623915407216,8.82477461605133,8.92920981860814,442954.088922566,0.0,1.0
2002-03-11,25.9,26.0,25.52,25.7,112100,9.01623915407216,9.05105088825777,8.88395456416686,8.94661568570095,322017.85582503,0.0,1.0
2002-03-12,25.47,25.99,25.28,25.99,130800,8.86654869707405,9.04756971483921,8.8004064021214,9.04756971483921,375735.375039375,0.0,1.0
2002-03-13,25.71,25.9,25.34,25.42,80900,8.9953521135608,9.06182885030045,8.86589741569936,8.89388762064238,231223.744634123,0.13,1.0
2002-03-14,26.03,26.16,25.71,26.16,127400,9.10731293333285,9.15279701636524,8.9953521135608,9.15279701636524,364127.38030145,0.0,1.0
2002-03-15,26.43,26.61,26.0,26.05,173600,9.24726395804791,9.31024191916969,9.09681660647922,9.1143104845686,496173.573158019,0.0,1.0
2002-03-18,26.73,26.98,26.4,26.43,132100,9.35222722658421,9.43969661703113,9.23676763119428,9.24726395804791,377560.651003308,0.0,1.0
2002-03-19,26.24,26.74,26.02,26.73,294200,9.18078722130826,9.35572600220209,9.10381415771497,9.35222722658421,840865.583082311,0.0,1.0
2002-03-20,26.35,26.38,26.0,26.2,310800,9.2192737531049,9.22977007995853,9.09681660647922,9.16679211883675,888310.751944196,0.0,1.0
2002-03-21,26.17,26.29,26.0,26.29,532200,9.15629579198312,9.19828109939764,9.09681660647922,9.19828109939764,1521103.54628282,0.0,1.0
2002-03-22,26.06,26.2,26.01,26.1,82200,9.11780926018648,9.16679211883675,9.1003153820971,9.13180436265799,234939.330147403,0.0,1.0
2002-03-25,26.03,26.1,25.95,26.05,174600,9.10731293333285,9.13180436265799,9.07932272838984,9.1143104845686,499031.715860542,0.0,1.0
2002-03-26,26.04,26.08,25.81,25.98,85100,9.11081170895073,9.12480681142223,9.03033986973956,9.08981905524347,243227.94398472,0.0,1.0
2002-03-27,26.94,27.0,26.25,27.0,338100,9.42570151455962,9.44669416826688,9.18428599692614,9.44669416826688,966338.047723078,0.0,1.0
2002-03-28,27.56,27.73,26.95,26.95,465300,9.64262560286797,9.70210478837187,9.4292002901775,9.4292002901775,1329893.79948402,0.0,1.0
2002-04-01,27.63,27.93,27.55,27.93,309600,9.66711703219311,9.77208030072941,9.6391268272501,9.77208030072941,884880.980701168,0.0,1.0
2002-04-02,27.0,27.72,26.98,27.64,201200,9.44669416826688,9.698606012754,9.43969661703113,9.67061580781099,575058.311747658,0.0,1.0
2002-04-03,27.05,27.25,26.9,27.1,198300,9.46418804635626,9.5341635587138,9.41170641208812,9.48168192444565,566769.697910341,0.0,1.0
2002-04-04,26.96,27.05,26.67,27.05,171800,9.43269906579538,9.46418804635626,9.33123457287695,9.46418804635626,491028.916293477,0.0,1.0
2002-04-05,27.36,27.5,26.92,26.92,225100,9.57265009051044,9.62163294916071,9.41870396332387,9.41870396332387,643367.922337961,0.0,1.0
2002-04-08,27.04,27.36,26.8,27.36,136200,9.46068927073839,9.57265009051044,9.37671865590935,9.57265009051044,389279.036083653,0.0,1.0
2002-04-09,27.31,27.63,27.15,27.15,78900,9.55515621242106,9.66711703219311,9.49917580253503,9.49917580253503,225507.459229077,0.0,1.0
2002-04-10,28.84,29.0,27.32,27.32,279300,10.0904688819562,10.1464492918422,9.55865498803893,9.55865498803893,798279.256814715,0.0,1.0
2002-04-11,28.16,29.32,27.95,28.84,125100,9.85255213994057,10.2584101116143,9.77907785196516,10.0904688819562,357553.652085646,0.0,1.0
2002-04-12,29.03,29.03,28.05,28.17,178000,10.1569456186958,10.1569456186958,9.81406560814393,9.85605091555845,508749.401049123,0.0,1.0
2002-04-15,28.8,29.03,28.23,29.02,119500,10.0764737794847,10.1569456186958,9.87704356926571,10.153446843078,341548.052951516,0.0,1.0
2002-04-16,29.33,29.54,28.8,28.8,87900,10.2619088872321,10.3353831752075,10.0764737794847,10.0764737794847,251230.743551786,0.0,1.0
2002-04-17,29.65,30.36,29.5,29.53,221500,10.3738697070042,10.6222827758734,10.321388072736,10.3318843995897,633078.608608877,0.0,1.0
2002-04-18,28.27,29.41,28.0,29.4,184100,9.89103867173721,10.2898990921751,9.79657173005454,10.2864003165573,526184.071534512,0.0,1.0
2002-04-19,28.65,28.8,27.4,28.5,152300,10.0239921452165,10.0764737794847,9.58664519298195,9.97151051094838,435295.133594277,0.0,1.0
2002-04-22,28.21,28.63,28.0,28.63,105800,9.87004601802995,10.0169945939808,9.79657173005454,10.0169945939808,302391.49792695,0.0,1.0
2002-04-23,28.21,28.42,28.04,28.2,102000,9.87004601802995,9.94352030600536,9.81056683252605,9.86654724241208,291530.555657362,0.0,1.0
2002-04-24,28.41,29.0,28.19,28.21,214900,9.94002153038748,10.1464492918422,9.8630484667942,9.87004601802995,614214.866772226,0.0,1.0
2002-04-25,28.73,29.0,28.0,28.3,272300,10.0519823501595,10.1464492918422,9.79657173005454,9.90153499859084,778272.257897057,0.0,1.0
2002-04-26,28.7,28.98,28.6,28.74,144000,10.0414860233059,10.1394517406065,10.0064982671271,10.0554811257774,411572.549163334,0.0,1.0
2002-04-29,28.48,28.83,28.02,28.71,118000,9.96451295971262,10.0869701063383,9.8035692812903,10.0449847989238,337260.838897732,0.0,1.0
2002-04-30,29.65,29.65,28.48,28.48,138600,10.3738697070042,10.3738697070042,9.96451295971262,9.96451295971262,396138.578569708,0.0,1.0
2002-05-01,29.38,29.56,29.0,29.55,95200,10.2794027653215,10.3423807264433,10.1464492918422,10.3388819508254,272095.185280205,0.0,1.0
2002-05-02,30.42,30.56,29.46,29.55,180200,10.6432754295807,10.692258288231,10.3073929702645,10.3388819508254,515037.314994671,0.0,1.0
2002-05-03,30.3,30.45,29.86,30.42,146300,10.6012901221662,10.6537717564343,10.4473439949796,10.6432754295807,418146.277379136,0.0,1.0
2002-05-06,30.49,30.8,30.2,30.45,119300,10.6677668589058,10.77622890306,10.5663023659874,10.6537717564343,340976.424411013,0.0,1.0
2002-05-07,30.63,30.95,30.15,30.45,107200,10.7167497175561,10.8287105373281,10.548808487898,10.6537717564343,306392.897710482,0.0,1.0
2002-05-08,31.5,31.5,31.0,31.1,114600,11.0211431963114,11.0211431963114,10.8462044154175,10.8811921715963,327543.153709152,0.0,1.0
2002-05-09,31.45,32.0,31.33,31.5,140100,11.003649318222,11.1960819772052,10.9616640108075,11.0211431963114,400425.792623493,0.0,1.0
2002-05-10,30.38,31.35,30.05,31.35,98700,10.6292803271092,10.9686615620432,10.5138207317193,10.9686615620432,282098.684739035,0.0,1.0
2002-05-13,31.1,31.1,30.55,30.7,84400,10.8811921715963,10.8811921715963,10.6887595126131,10.7412411468812,241227.244092954,0.0,1.0
2002-05-14,32.52,32.6,31.19,31.19,130000,11.3780183093348,11.4060085142778,10.9126811521572,10.9126811521572,371558.551328009,0.0,1.0
2002-05-15,31.36,32.57,30.85,32.5,130600,10.9721603376611,11.3955121874242,10.7937227811494,11.371020758099,373273.436949523,0.0,1.0
2002-05-16,31.75,31.95,31.0,31.36,194500,11.1086125867583,11.1785880991158,10.8462044154175,10.9721603376611,555908.755640752,0.0,1.0
2002-05-17,31.48,31.75,31.13,31.75,101200,11.0141456450756,11.1086125867583,10.8916884984499,11.1086125867583,289244.041495343,0.0,1.0
2002-05-20,31.8,32.0,31.37,31.73,239500,11.1261064648477,11.1960819772052,10.975659113279,11.1016150355225,684525.177254292,0.0,1.0
2002-05-21,31.47,31.97,31.15,31.75,105500,11.0106468694577,11.1855856503516,10.8986860496857,11.1086125867583,301534.055116193,0.0,1.0
2002-05-22,31.46,31.65,31.05,31.4,93300,11.0071480938399,11.0736248305795,10.8636982935069,10.9861554401326,266664.714145409,0.0,1.0
2002-05-23,32.49,32.5,31.23,31.4,123900,11.3675219824811,11.371020758099,10.9266762546287,10.9861554401326,354123.88084262,0.0,1.0
2002-05-24,31.8,32.27,31.74,32.15,61400,11.1261064648477,11.2905489188879,11.1051138111404,11.2485636114733,175489.961934921,0.0,1.0
2002-05-28,31.15,31.8,30.93,31.8,111700,10.8986860496857,11.1261064648477,10.8217129860924,11.1261064648477,319254.539871835,0.0,1.0
2002-05-29,31.01,31.24,30.8,31.1,364900,10.8497031910354,10.9301750302466,10.77622890306,10.8811921715963,1042936.2721507,0.0,1.0
2002-05-30,31.77,31.9,31.02,31.02,110300,11.115610137994,11.1610942210264,10.8532019666533,10.8532019666533,315253.140088304,0.0,1.0
2002-05-31,31.88,32.29,31.66,31.77,102000,11.1540966697907,11.2975464701236,11.0771236061974,11.115610137994,291530.555657361,0.0,1.0
2002-06-03,31.51,32.23,31.3,31.88,157500,11.0246419719292,11.2765538164164,10.9511676839538,11.1540966697907,450157.475647398,0.0,1.0
2002-06-04,31.36,31.5,31.03,31.4,106700,10.9721603376611,11.0211431963114,10.8567007422712,10.9861554401326,304963.82635922,0.0,1.0
2002-06-05,32.25,32.3,31.14,31.15,200600,11.2835513676521,11.3010452457415,10.8951872740678,10.8986860496857,573343.426126145,0.0,1.0
2002-06-06,32.05,32.7,32.0,32.25,160900,11.2135758552946,11.4409962704566,11.1960819772052,11.2835513676521,459875.160835974,0.0,1.0
2002-06-07,32.5,32.53,31.75,31.8,172300,11.371020758099,11.3815170849527,11.1086125867583,11.1261064648477,492457.98764474,0.0,1.0
2002-06-10,32.89,33.0,32.35,32.35,257700,11.5074730071962,11.5459595389929,11.3185391238309,11.3185391238309,736543.374440217,0.0,1.0
2002-06-11,32.38,32.99,32.2,32.95,180200,11.3290354506845,11.542460763375,11.2660574895627,11.5284656609035,515037.314994672,0.0,1.0
2002-06-12,31.85,32.47,31.65,32.45,125300,11.1890844259694,11.4068939187199,11.1188232992758,11.3998678060505,356669.486802469,0.13,1.0
2002-06-13,31.14,31.98,31.14,31.98,139900,10.9396574262069,11.2347541583203,10.9396574262069,11.2347541583203,398228.740651756,0.0,1.0
2002-06-14,32.16,32.16,30.5,31.12,216800,11.2979891723447,11.2979891723447,10.7148218207871,10.9326313135375,617126.45441959,0.0,1.0
2002-06-17,32.26,32.54,31.7,32.16,108100,11.3331197356915,11.4314853130627,11.1363885809492,11.2979891723447,307709.26993892,0.0,1.0
2002-06-18,32.35,32.5,32.01,32.01,158600,11.3647372427037,11.4174330877239,11.2452933273244,11.2452933273244,451458.743869681,0.0,1.0
2002-06-19,31.52,32.25,31.25,32.2,160500,11.0731535669249,11.3296066793568,10.9783010458884,11.3120413976834,456867.139918562,0.0,1.0
2002-06-20,31.51,31.75,31.41,31.52,203100,11.0696405105902,11.1539538626226,11.0345099472433,11.0731535669249,578129.072382929,0.0,1.0
2002-06-21,31.48,31.54,31.03,31.3,122000,11.0591013415861,11.0801796795942,10.9010138065253,10.9958663275618,347275.956822834,0.0,1.0
2002-06-24,31.23,31.6,30.4,31.48,138200,10.971274933219,11.1012580176023,10.6796912574402,11.0591013415861,393389.649450128,0.0,1.0
2002-06-25,30.45,31.32,30.02,31.3,244800,10.6972565391136,11.0028924402312,10.5461951167222,10.9958663275618,696829.133034672,0.0,1.0
2002-06-26,29.89,30.09,29.59,29.9,244900,10.5005253843713,10.570786511065,10.3951336943308,10.504038440706,697113.785458295,0.0,1.0
2002-06-27,30.2,30.6,29.76,30.35,264300,10.6094301307465,10.7499523841339,10.4548556520204,10.6621259757668,752336.355641599,0.0,1.0
2002-06-28,30.75,31.0,30.16,30.2,562700,10.8026482291542,10.8904746375213,10.5953779054078,10.6094301307465,1601739.18773941,0.0,1.0
2002-07-01,31.58,31.75,30.91,31.1,207800,11.094231904933,11.1539538626226,10.8588571305091,10.9256052008681,591507.736293316,0.0,1.0
2002-07-02,31.07,31.58,30.94,31.48,190300,10.9150660318641,11.094231904933,10.8693962995132,11.0591013415861,541693.562158893,0.0,1.0
2002-07-03,30.75,31.05,30.4,30.85,159300,10.8026482291542,10.9080399191947,10.6796912574402,10.837778792501,453451.310835059,0.0,1.0
2002-07-05,31.64,31.95,30.76,30.85,80500,11.1153102429411,11.2242149893163,10.8061612854889,10.837778792501,229145.201018344,0.0,1.0
2002-07-08,31.45,31.9,31.36,31.45,122100,11.0485621725821,11.2066497076429,11.0169446655699,11.0485621725821,347560.609246458,0.0,1.0
2002-07-09,30.5,31.58,30.5,31.45,145700,10.7148218207871,11.094231904933,10.7148218207871,11.0485621725821,414738.581222022,0.0,1.0
2002-07-10,30.0,30.51,29.85,30.51,91300,10.5391690040528,10.7183348771217,10.4864731590326,10.7183348771217,259887.662769876,0.0,1.0
2002-07-11,30.05,30.3,29.31,30.0,154900,10.5567342857263,10.6445606940934,10.2967681169596,10.5391690040528,440926.604195547,0.0,1.0
2002-07-12,29.95,30.7,29.8,30.03,130900,10.5216037223794,10.7850829474807,10.4689078773592,10.5497081730569,372610.022525484,0.0,1.0
2002-07-15,29.75,29.9,29.23,29.9,257000,10.4513425956857,10.504038440706,10.2686636662822,10.504038440706,731556.728716955,0.0,1.0
2002-07-16,29.27,29.87,29.03,29.73,124700,10.2827158916209,10.493499271702,10.1984025395885,10.4443164830164,354961.572260716,0.0,1.0
2002-07-17,29.15,29.7,28.9,29.27,138200,10.2405592156047,10.4337773140123,10.1527328072376,10.2827158916209,393389.649450127,0.0,1.0
2002-07-18,28.74,29.25,28.7,29.15,117000,10.0965239058826,10.2756897789515,10.0824716805439,10.2405592156047,333043.335641571,0.0,1.0
2002-07-19,27.86,28.74,27.8,28.74,115600,9.78737494843041,10.0965239058826,9.76629661042231,10.0965239058826,329058.201710816,0.0,1.0
2002-07-22,27.05,28.23,26.62,27.8,106300,9.50281738532098,9.91735803281373,9.35175596292956,9.76629661042231,302585.526313666,0.0,1.0
2002-07-23,26.44,27.2,26.34,26.95,107100,9.28852094890524,9.55551323034125,9.2533903855584,9.46768682197414,304862.745702668,0.0,1.0
2002-07-24,27.9,27.95,25.7,26.43,326600,9.80142717376915,9.81899245544257,9.02855478013861,9.28500789257056,929674.815560142,0.0,1.0
2002-07-25,28.9,28.97,27.7,27.95,166400,10.1527328072376,10.1773242015804,9.73116604707546,9.81899245544257,473661.632912453,0.0,1.0
2002-07-26,27.9,28.95,27.75,28.95,90300,9.80142717376915,10.170298088911,9.74873132874888,10.170298088911,257041.138533622,0.0,1.0
2002-07-29,29.9,30.0,27.8,27.8,106500,10.504038440706,10.5391690040528,9.76629661042231,9.76629661042231,303154.831160916,0.0,1.0
2002-07-30,29.2,29.91,28.8,29.91,86500,10.2581244972781,10.5075514970407,10.1176022438907,10.5075514970407,246224.346435861,0.0,1.0
2002-07-31,29.56,29.79,28.93,29.1,101300,10.3845945253267,10.4653948210245,10.1632719762416,10.2229939339313,288352.905132403,0.0,1.0
2002-08-01,29.5,30.75,29.46,29.8,108100,10.3635161873186,10.8026482291542,10.3494639619799,10.4689078773592,307709.269938921,0.0,1.0
2002-08-02,28.31,29.65,28.26,29.51,82200,9.9454624834912,10.4162120323389,9.92789720181778,10.3670292436533,233984.292219975,0.0,1.0
2002-08-05,28.41,28.86,28.3,28.31,116200,9.98059304683805,10.1386805818988,9.94194942715652,9.9454624834912,330766.116252567,0.0,1.0
2002-08-06,29.26,29.64,29.05,29.05,84100,10.2792028352862,10.4126989760042,10.2054286522578,10.2054286522578,239392.688268855,0.0,1.0
2002-08-07,29.96,30.29,29.36,29.5,77600,10.5251167787141,10.6410476377587,10.3143333986331,10.3635161873186,220890.280733212,0.0,1.0
2002-08-08,30.76,30.76,29.71,29.71,49200,10.8061612854889,10.8061612854889,10.437290370347,10.437290370347,140048.992423634,0.0,1.0
2002-08-09,30.7,30.85,30.25,30.65,63200,10.7850829474807,10.837778792501,10.62699541242,10.7675176658073,179900.331731173,0.0,1.0
2002-08-12,30.86,30.87,30.19,30.6,51100,10.8412918488357,10.8448049051704,10.6059170744118,10.7499523841339,145457.388472515,0.0,1.0
2002-08-13,30.36,31.23,30.35,30.83,78300,10.6656390321015,10.971274933219,10.6621259757668,10.8307526798316,222882.847698589,0.0,1.0
2002-08-14,31.1,31.13,29.5,30.37,105800,10.9256052008681,10.9361443698722,10.3635161873186,10.6691520884362,301162.26419554,0.0,1.0
2002-08-15,30.85,31.21,30.53,31.0,75600,10.837778792501,10.9642488205496,10.7253609897911,10.8904746375213,215197.232260707,0.0,1.0
2002-08-16,31.05,31.21,30.75,30.8,52500,10.9080399191947,10.9642488205496,10.8026482291542,10.8202135108276,149442.522403268,0.0,1.0
2002-08-19,30.99,31.5,30.69,31.0,86200,10.8869615811866,11.0661274542555,10.7815698911461,10.8904746375213,245370.389164985,0.0,1.0
2002-08-20,30.81,30.99,30.54,30.99,91400,10.8237265671623,10.8869615811866,10.7288740461258,10.8869615811866,260172.315193499,0.0,1.0
2002-08-21,31.0,31.0,30.54,30.82,225700,10.8904746375213,10.8904746375213,10.7288740461258,10.827239623497,642460.52012224,0.0,1.0
2002-08-22,30.99,31.6,30.6,31.1,81800,10.8869615811866,11.1012580176023,10.7499523841339,10.9256052008681,232845.682525473,0.0,1.0
2002-08-23,30.51,31.02,30.3,30.99,72600,10.7183348771217,10.8975007501906,10.6445606940934,10.8869615811866,206657.659551949,0.0,1.0
2002-08-26,30.75,30.75,30.19,30.53,73300,10.8026482291542,10.8026482291542,10.6059170744118,10.7253609897911,208650.226517325,0.0,1.0
2002-08-27,30.44,31.05,30.33,30.85,81800,10.693743482779,10.9080399191947,10.6550998630974,10.837778792501,232845.682525473,0.0,1.0
2002-08-28,30.0,30.4,29.67,30.4,50500,10.5391690040528,10.6796912574402,10.4232381450083,10.6796912574402,143749.473930764,0.0,1.0
2002-08-29,30.21,30.4,29.89,30.0,75900,10.6129431870812,10.6796912574402,10.5005253843713,10.5391690040528,216051.189531583,0.0,1.0
2002-08-30,30.83,30.99,30.25,30.25,52300,10.8307526798316,10.8869615811866,10.62699541242,10.62699541242,148873.217556018,0.0,1.0
2002-09-03,30.07,30.6,29.9,30.6,64300,10.5637603983956,10.7499523841339,10.504038440706,10.7499523841339,183031.508391051,0.0,1.0
2002-09-04,30.69,30.7,29.95,30.05,117200,10.7815698911461,10.7850829474807,10.5216037223794,10.5567342857263,333612.640488819,0.0,1.0
2002-09-05,29.0,29.96,28.7,29.95,343900,10.1878633705844,10.5251167787141,10.0824716805439,10.5216037223794,978919.684847316,0.0,1.0
2002-09-06,29.18,29.56,28.55,29.0,216000,10.2510983846087,10.3845945253267,10.0297758355236,10.1878633705844,614849.235030592,0.0,1.0
2002-09-09,29.5,29.73,29.05,29.25,167400,10.3635161873186,10.4443164830164,10.2054286522578,10.2756897789515,476508.157148709,0.0,1.0
2002-09-10,29.65,29.7,29.45,29.51,82800,10.4162120323389,10.4337773140123,10.3459509056452,10.3670292436533,235692.206761726,0.0,1.0
2002-09-11,29.53,29.65,29.41,29.63,60700,10.4232381450083,10.4655946833557,10.3808816066608,10.4585352602978,171968.727478266,0.14,1.0
2002-09-12,28.96,29.5,28.9,29.5,60100,10.2220445878578,10.4126490104214,10.200866318684,10.4126490104214,170268.871852451,0.0,1.0
2002-09-13,28.94,29.06,28.35,28.9,101200,10.2149851647998,10.2573417031473,10.0067321845914,10.200866318684,286708.982220769,0.0,1.0
2002-09-16,28.98,29.08,28.8,28.9,92800,10.2291040109157,10.2644011262052,10.1655692033945,10.200866318684,262911.003459359,0.0,1.0
2002-09-17,28.55,29.25,28.45,29.1,89700,10.0773264151705,10.3244062221975,10.042029299881,10.2714605492631,254128.416059318,0.0,1.0
2002-09-18,28.1,28.4,27.99,28.35,105900,9.9184893963675,10.0243807422362,9.87966256954898,10.0067321845914,300024.517956317,0.0,1.0
2002-09-19,26.86,28.0,26.86,28.0,196000,9.48080516677691,9.88319228107794,9.48080516677691,9.88319228107794,555286.17109951,0.0,1.0
2002-09-20,27.08,27.25,26.6,26.86,299300,9.55845882041395,9.61846391640621,9.38903266702404,9.48080516677691,847944.648010629,0.0,1.0
2002-09-23,26.98,27.1,26.8,27.1,157100,9.52316170512438,9.56551824347186,9.45962689760317,9.56551824347186,445078.864692516,0.0,1.0
2002-09-24,25.9,26.6,25.82,26.6,97200,9.14195285999709,9.38903266702404,9.11371516776544,9.38903266702404,275376.611382002,0.0,1.0
2002-09-25,26.06,26.29,25.61,25.91,146900,9.19842824446039,9.27961160962639,9.03959122565736,9.14548257152605,416181.319053664,0.0,1.0
2002-09-26,26.46,26.58,26.2,26.2,84400,9.33961670561865,9.38197324396613,9.24784420586578,9.24784420586578,239113.024697952,0.0,1.0
2002-09-27,25.59,26.41,25.5,26.4,81700,9.03253180259944,9.32196814797387,9.00076439883884,9.31843843644491,231463.674381786,0.0,1.0
2002-09-30,25.29,25.4,24.8,25.1,179700,8.92664045673075,8.96546728354927,8.75368459181189,8.85957593768058,509106.759931541,0.0,1.0
2002-10-01,27.46,27.5,25.7,25.7,281300,9.69258785851429,9.70670670463012,9.07135862941796,9.07135862941796,796948.979236185,0.0,1.0
2002-10-02,26.6,27.47,26.25,27.47,326100,9.38903266702404,9.69611757004325,9.26549276351057,9.69611757004325,923871.532630358,0.0,1.0
2002-10-03,26.31,27.4,26.13,26.55,167500,9.28667103268431,9.67140958934055,9.22313622516309,9.37138410937926,474543.028873305,0.0,1.0
2002-10-04,25.52,26.55,25.33,26.5,112200,9.00782382189675,9.37138410937926,8.94075930284658,9.35373555173448,317873.002027372,0.0,1.0
2002-10-07,24.77,25.5,24.75,25.45,61600,8.74309545722502,9.00076439883884,8.73603603416711,8.98311584119405,174518.510916989,0.0,1.0
2002-10-08,25.0,25.25,24.54,24.8,141100,8.82427882239102,8.91252161061493,8.66191209205902,8.75368459181189,399749.381337453,0.0,1.0
2002-10-09,23.67,25.04,23.6,25.0,142300,8.35482718903982,8.83839766850684,8.33011920833712,8.82427882239102,403149.092589083,0.0,1.0
2002-10-10,25.04,25.06,23.77,23.77,220700,8.83839766850684,8.84545709156475,8.39012430432938,8.39012430432938,625263.561028887,0.0,1.0
2002-10-11,26.18,26.3,25.5,25.6,92000,9.24078478280787,9.28314132115535,9.00076439883884,9.0360615141284,260644.529291607,0.0,1.0
2002-10-14,25.81,26.35,25.54,26.1,85100,9.11018545623648,9.30078987880013,9.01488324495466,9.21254709057622,241096.189594736,0.0,1.0
2002-10-15,27.36,27.5,26.04,26.04,72500,9.65729074322473,9.70670670463012,9.19136882140248,9.19136882140248,205399.221452625,0.0,1.0
2002-10-16,26.5,27.6,26.47,27.3,75800,9.35373555173448,9.74200381991968,9.34314641714761,9.63611247405099,214748.427394606,0.0,1.0
2002-10-17,27.6,27.75,26.98,26.99,45100,9.74200381991968,9.79494949285403,9.52316170512438,9.52669141665334,127772.481207081,0.0,1.0
2002-10-18,27.21,27.7,26.82,27.6,43800,9.60434507029038,9.77730093520925,9.46668632066108,9.74200381991968,124089.460684482,0.0,1.0
2002-10-21,27.94,27.95,26.75,27.19,110700,9.8620140119042,9.86554372343316,9.44197833995839,9.59728564723247,313623.362962835,0.0,1.0
2002-10-22,27.26,27.85,27.15,27.84,125900,9.62199362793516,9.83024660814359,9.58316680111664,9.82671689661464,356686.372150145,0.0,1.0
2002-10-23,27.52,28.1,26.85,28.1,163300,9.71376612768803,9.9184893963675,9.47727545524795,9.9184893963675,462644.039492602,0.0,1.0
2002-10-24,26.78,27.55,26.74,27.55,164000,9.45256747454526,9.7243552622749,9.43844862842943,9.7243552622749,464627.204389386,0.0,1.0
2002-10-25,27.75,27.9,26.6,26.78,111400,9.79494949285403,9.84789516578837,9.38903266702404,9.45256747454526,315606.527859619,0.0,1.0
2002-10-28,27.58,28.05,27.51,27.9,80700,9.73494439686177,9.90084083872272,9.71023641615908,9.84789516578837,228630.581672094,0.0,1.0
2002-10-29,27.77,27.8,27.24,27.57,129900,9.80200891591194,9.81259805049881,9.61493420487725,9.73141468533281,368018.74298891,0.0,1.0
2002-10-30,27.89,27.96,27.58,27.78,89500,9.84436545425942,9.86907343496211,9.73494439686177,9.8055386274409,253561.797517378,0.0,1.0
2002-10-31,28.12,28.12,27.61,27.89,83200,9.92554881942542,9.92554881942542,9.74553353144864,9.84436545425942,235713.313446322,0.0,1.0
2002-11-01,28.71,28.71,27.93,28.4,92600,10.1338017996338,10.1338017996338,9.85848430037524,10.0243807422362,262344.384917423,0.0,1.0
2002-11-04,28.52,28.8,28.5,28.8,44600,10.0667372805837,10.1655692033945,10.0596778575258,10.1655692033945,126355.934852235,0.0,1.0
2002-11-05,28.98,29.0,28.52,28.55,86200,10.2291040109157,10.2361634339736,10.0667372805837,10.0773264151705,244212.591575396,0.0,1.0
2002-11-06,29.6,29.8,28.69,28.98,88300,10.447946125711,10.5185403562901,10.1267423765759,10.2291040109157,250162.086265748,0.0,1.0
2002-11-07,29.25,29.55,29.06,29.5,95700,10.3244062221975,10.4302975680662,10.2573417031473,10.4126490104214,271126.972317465,0.0,1.0
2002-11-08,28.7,29.39,28.55,29.15,71600,10.1302720881049,10.3738221836029,10.0773264151705,10.2891091069079,202849.438013902,0.0,1.0
2002-11-11,28.05,28.95,28.05,28.8,73300,9.90084083872272,10.2185148763288,9.90084083872272,10.1655692033945,207665.695620378,0.0,1.0
2002-11-12,28.44,28.95,27.9,28.06,68700,10.038499588352,10.2185148763288,9.84789516578837,9.90437055025168,194633.469155798,0.0,1.0
2002-11-13,28.84,29.1,28.3,28.44,58700,10.1796880495103,10.2714605492631,9.98908362694663,10.038499588352,166302.542058883,0.0,1.0
2002-11-14,29.28,29.49,28.93,28.95,61900,10.3349953567844,10.4091192988924,10.2114554532709,10.2185148763288,175368.438729896,0.0,1.0
2002-11-15,29.97,29.97,29.0,29.05,95600,10.5785454522824,10.5785454522824,10.2361634339736,10.2538119916184,270843.663046494,0.0,1.0
2002-11-18,29.73,30.01,29.73,29.97,197000,10.4938323755874,10.5926642983982,10.4938323755874,10.5785454522824,558119.263809201,0.0,1.0
2002-11-19,29.87,30.0,29.72,29.9,246600,10.5432483369928,10.5891345868692,10.4903026640584,10.5538374715797,698640.662209893,0.0,1.0
2002-11-20,29.86,29.92,29.67,29.8,229400,10.5397186254638,10.5608968946376,10.4726541064137,10.5185403562901,649911.467603204,0.0,1.0
2002-11-21,30.88,30.9,29.88,30.0,147300,10.8997492014174,10.9068086244753,10.5467780485217,10.5891345868692,417314.556137539,0.0,1.0
2002-11-22,30.29,31.01,30.06,30.75,174900,10.691496221209,10.9456354512938,10.610312856043,10.853862951541,495507.91492502,0.0,1.0
2002-11-25,30.63,30.9,29.94,30.3,104100,10.8115064131935,10.9068086244753,10.5679563176955,10.6950259327379,294924.951078872,0.0,1.0
2002-11-26,29.95,30.55,29.61,30.55,87900,10.5714860292244,10.7832687209618,10.4514758372399,10.7832687209618,249028.849181873,0.0,1.0
2002-11-27,30.92,30.95,30.1,30.1,69600,10.9138680475332,10.9244571821201,10.6244317021588,10.6244317021588,197183.25259452,0.0,1.0
2002-11-29,31.15,31.33,31.0,31.0,20600,10.9950514126992,11.0585862202204,10.9421057397649,10.9421057397649,58361.7098196424,0.0,1.0
2002-12-02,31.16,31.36,30.88,31.35,98300,10.9985811242282,11.0691753548073,10.8997492014174,11.0656456432783,278493.013362661,0.0,1.0
2002-12-03,30.53,31.2,30.45,31.2,120100,10.7762092979039,11.012699970344,10.7479716056723,11.012699970344,340254.434433935,0.0,1.0
2002-12-04,31.0,31.07,30.0,30.5,119700,10.9421057397649,10.9668137204676,10.5891345868692,10.765620163317,339121.197350057,0.0,1.0
2002-12-05,30.32,31.01,30.05,31.01,69300,10.7020853557958,10.9456354512938,10.606783144514,10.9456354512938,196333.324781613,0.0,1.0
2002-12-06,30.98,31.07,30.11,30.12,68900,10.9350463167069,10.9668137204676,10.6279614136877,10.6314911252167,195200.087697737,0.0,1.0
2002-12-09,30.39,31.0,30.37,30.98,133200,10.7267933364985,10.9421057397649,10.7197339134406,10.9350463167069,377367.948930892,0.0,1.0
2002-12-10,30.76,30.9,30.45,30.45,69400,10.8573926630699,10.9068086244753,10.7479716056723,10.7479716056723,196616.634052582,0.0,1.0
2002-12-11,30.2,30.6,30.05,30.55,181700,10.7091447788537,10.8509877560571,10.6559536624025,10.8332573839067,512397.592274157,0.14,1.0
2002-12-12,30.05,30.33,29.82,30.25,71300,10.6559536624025,10.7552437464448,10.5743939505105,10.7268751510042,201067.409626567,0.0,1.0
2002-12-13,29.4,29.98,29.38,29.9,118900,10.425458824447,10.6311311413919,10.4183666755868,10.6027625459512,335300.350695637,0.0,1.0
2002-12-16,29.46,29.54,29.2,29.45,323600,10.4467352710275,10.4751038664682,10.3545373358453,10.4431891965974,912558.397688041,0.0,1.0
2002-12-17,29.46,29.78,29.18,29.21,191400,10.4467352710275,10.5602096527902,10.3474451869852,10.3580834102754,539751.784046635,0.0,1.0
2002-12-18,28.78,29.27,28.62,29.21,128200,10.2056022097818,10.3793598568559,10.1488650189005,10.3580834102754,361526.534559971,0.0,1.0
2002-12-19,28.15,28.78,28.12,28.78,218900,9.98219952068651,10.2056022097818,9.97156129739626,10.2056022097818,617302.327731495,0.0,1.0
2002-12-20,27.86,28.47,27.86,28.2,605200,9.87936336221408,10.0956739024492,9.87936336221408,9.99992989283693,1706675.96502102,0.0,1.0
2002-12-23,28.03,28.07,27.8,27.8,234600,9.93964662752551,9.95383092524584,9.85808691563357,9.85808691563357,661576.638126125,0.0,1.0
2002-12-24,27.92,28.18,27.88,28.05,55500,9.90063980879458,9.99283774397676,9.88645551107424,9.94673877638567,156511.097254902,0.0,1.0
2002-12-26,28.41,28.49,27.84,27.92,103100,10.0743974558687,10.1027660513094,9.87227121335391,9.90063980879458,290744.03832397,0.0,1.0
2002-12-27,28.02,28.57,27.98,28.43,94700,9.93610055309542,10.13113464675,9.92191625537508,10.0814896047289,267055.872252958,0.0,1.0
2002-12-30,28.24,28.24,27.55,27.96,92500,10.0141141905573,10.0141141905573,9.76943505488147,9.91482410651492,260851.828758169,0.0,1.0
2002-12-31,28.45,28.75,27.92,28.2,73500,10.088581753589,10.1949639864916,9.90063980879458,9.99992989283693,207271.453121357,0.0,1.0
2003-01-02,28.6,29.2,28.11,28.4,199900,10.1417728700403,10.3545373358453,9.96801522296618,10.0708513814386,563721.952094682,0.0,1.0
2003-01-03,28.88,29.19,28.55,28.59,105400,10.2410629540826,10.3509912614153,10.1240424978899,10.1382267956102,297230.083795797,0.0,1.0
2003-01-06,29.6,29.88,28.96,28.98,117700,10.4963803130487,10.595670397091,10.2694315495233,10.2765236983835,331916.326971206,0.0,1.0
2003-01-07,29.25,29.68,29.25,29.6,64000,10.3722677079958,10.5247489084894,10.3722677079958,10.4963803130487,180481.265302949,0.0,1.0
2003-01-08,28.7,29.23,28.66,29.23,50300,10.1772336143411,10.3651755591356,10.1630493166208,10.3651755591356,141846.994449038,0.0,1.0
2003-01-09,29.45,29.56,28.66,28.7,97000,10.4431891965974,10.4821960153284,10.1630493166208,10.1772336143411,273541.917724784,0.0,1.0
2003-01-10,29.08,29.45,29.08,29.3,59700,10.3119844426843,10.4431891965974,10.3119844426843,10.3899980801462,168355.180290408,0.0,1.0
2003-01-13,29.45,29.57,29.18,29.18,83300,10.4431891965974,10.4857420897584,10.3474451869852,10.3474451869852,234907.646870871,0.0,1.0
2003-01-14,29.0,29.3,28.81,29.3,83700,10.2836158472437,10.3899980801462,10.2162404330721,10.3899980801462,236035.654779013,0.0,1.0
2003-01-15,28.05,29.15,28.03,29.15,230500,9.94673877638567,10.3368069636949,9.93964662752551,10.3368069636949,650014.557067655,0.0,1.0
2003-01-16,29.21,29.21,27.91,27.92,151900,10.3580834102754,10.3580834102754,9.8970937343645,9.90063980879458,428361.003117471,0.0,1.0
2003-01-17,28.85,29.4,28.62,29.2,122900,10.2304247307924,10.425458824447,10.1488650189005,10.3545373358453,346580.42977707,0.0,1.0
2003-01-21,28.4,29.05,28.4,28.92,73500,10.0708513814386,10.3013462193941,10.0708513814386,10.255247251803,207271.453121357,0.0,1.0
2003-01-22,28.08,28.66,28.0,28.4,115000,9.95737699967592,10.1630493166208,9.92900840423525,10.0708513814386,324302.273591238,0.0,1.0
2003-01-23,28.23,28.24,27.2,28.0,183700,10.0105681161272,10.0141141905573,9.64532244982853,9.92900840423525,518037.631814872,0.0,1.0
2003-01-24,27.82,28.24,27.5,28.24,163300,9.86517906449374,10.0141141905573,9.75170468273105,10.0141141905573,460509.228499558,0.0,1.0
2003-01-27,26.42,27.57,26.4,27.57,167600,9.36872864428198,9.77652720374164,9.36163649542181,9.77652720374164,472635.313512099,0.0,1.0
2003-01-28,26.16,26.52,26.08,26.47,178000,9.27653070909979,9.40418938858282,9.24816211365912,9.3864590164324,501963.519123829,0.0,1.0
2003-01-29,26.16,26.52,26.08,26.47,163100,9.27653070909979,9.40418938858282,9.24816211365912,9.3864590164324,459945.224545486,0.0,1.0
2003-01-30,25.83,26.51,25.8,26.5,138000,9.15951025290702,9.40064331415273,9.14887202961677,9.39709723972265,389162.728309485,0.0,1.0
2003-01-31,26.25,26.38,25.7,25.7,161900,9.30844537897055,9.35454434656164,9.11341128531593,9.11341128531593,456561.200821056,0.0,1.0
2003-02-03,26.82,26.82,26.12,26.28,108600,9.51057162148534,9.51057162148534,9.26234641137946,9.3190836022608,306254.147060943,0.0,1.0
2003-02-04,26.56,26.73,26.19,26.72,124600,9.41837368630315,9.47865695161458,9.28716893239005,9.4751108771845,351374.46338668,0.0,1.0
2003-02-05,25.66,26.88,25.63,26.62,109700,9.09922698759559,9.53184806806584,9.08858876430534,9.43965013288366,309356.168808337,0.0,1.0
2003-02-06,25.91,26.3,25.65,25.65,100700,9.18787884834769,9.32617575112097,9.09568091316551,9.09568091316551,283975.99087511,0.0,1.0
2003-02-07,25.81,26.09,25.78,25.95,89700,9.15241810404685,9.25170818808921,9.1417798807566,9.20206314606803,252955.773401165,0.0,1.0
2003-02-10,25.88,26.0,25.8,25.82,58400,9.17724062505744,9.21979351821845,9.14887202961677,9.15596417847694,164689.154588942,0.0,1.0
2003-02-11,25.13,25.88,25.13,25.8,132000,8.91128504280114,9.17724062505744,8.91128504280114,9.14887202961677,372242.609687334,0.0,1.0
2003-02-12,24.95,25.38,24.9,25.03,186100,8.84745570305963,8.99993690355324,8.82972533090921,8.8758242985003,524805.679263733,0.0,1.0
2003-02-13,25.18,25.22,24.86,24.9,82500,8.92901541495156,8.94319971267189,8.81554103318887,8.82972533090921,232651.631054584,0.0,1.0
2003-02-14,25.05,25.22,24.79,25.18,153800,8.88291644736047,8.94319971267189,8.79071851217828,8.92901541495156,433719.040681151,0.0,1.0
2003-02-18,24.98,25.27,24.78,25.1,228000,8.85809392634988,8.96093008482232,8.7871724377482,8.90064681951089,642964.507641758,0.0,1.0
2003-02-19,24.8,24.97,24.7,24.93,211600,8.79426458660837,8.8545478519198,8.75880384230753,8.84036355419946,596716.183407877,0.0,1.0
2003-02-20,24.2,24.9,24.18,24.8,182200,8.58150012080332,8.82972533090921,8.57440797194316,8.79426458660837,513807.602159335,0.0,1.0
2003-02-21,24.79,24.8,24.22,24.28,171800,8.79071851217828,8.79426458660837,8.58859226966349,8.609868716244,484479.396547606,0.0,1.0
2003-02-24,24.0,24.79,24.0,24.79,162200,8.51057863220164,8.79071851217828,8.51057863220164,8.79071851217828,457407.206752164,0.0,1.0
2003-02-25,24.18,24.23,23.62,23.9,124100,8.57440797194316,8.59213834409358,8.37582780385845,8.4751178879008,349964.453501501,0.0,1.0
2003-02-26,23.79,24.2,23.79,24.2,110000,8.43611106916988,8.58150012080332,8.43611106916988,8.58150012080332,310202.174739445,0.0,1.0
2003-02-27,23.75,23.93,23.6,23.6,175800,8.42192677144955,8.48575611119106,8.36873565499829,8.36873565499829,495759.47562904,0.0,1.0
2003-02-28,24.49,24.51,23.87,23.9,175300,8.68433627927576,8.69142842813593,8.46447966461055,8.4751178879008,494349.465743861,0.0,1.0
2003-03-03,24.11,24.82,24.09,24.59,93900,8.54958545093257,8.80135673546853,8.5424933020724,8.7197970235766,264799.856436672,0.0,1.0
2003-03-04,23.28,24.11,23.24,24.11,139800,8.2552612732356,8.54958545093257,8.24107697551526,8.54958545093257,394238.763896131,0.0,1.0
2003-03-05,23.11,23.66,23.1,23.28,205100,8.19497800792417,8.39001210157879,8.19143193349408,8.2552612732356,578386.054900546,0.0,1.0
2003-03-06,23.05,23.35,23.03,23.05,186700,8.17370156134366,8.28008379424618,8.1666094124835,8.17370156134366,526497.691125949,0.0,1.0
2003-03-07,22.86,23.02,22.83,22.85,101300,8.10632614717207,8.16306333805341,8.09568792388182,8.10278007274198,285668.002737325,0.0,1.0
2003-03-10,22.59,22.91,22.35,22.8,151600,8.0105821375598,8.12405651932249,7.92547635123778,8.08504970059156,427514.997186362,0.0,1.0
2003-03-11,22.5,22.8,22.45,22.7,109000,7.97866746768904,8.08504970059156,7.96093709553862,8.04958895629072,307382.154969086,0.0,1.0
2003-03-12,22.28,22.35,22.1,22.3,113200,7.95029887224837,7.97527736960283,7.88606845047976,7.95743558577822,317232.853824367,0.14,1.0
2003-03-13,23.26,23.27,22.33,22.43,93400,8.29999783521082,8.30356619197574,7.96814065607298,8.00382422372222,261745.128508798,0.0,1.0
2003-03-14,22.9,23.16,22.89,23.16,167600,8.17153699167359,8.26431426756159,8.16796863490867,8.26431426756159,469683.97792371,0.0,1.0
2003-03-17,23.62,23.62,22.67,22.92,161500,8.42845867874805,8.42845867874805,8.08946478608037,8.17867370520344,452589.274669923,0.0,1.0
2003-03-18,24.36,24.4,23.88,24.0,187900,8.69251707935235,8.70679050641204,8.52123595463605,8.56405623581512,526572.908424016,0.0,1.0
2003-03-19,24.37,24.55,24.01,24.4,273100,8.69608543611727,8.76031585788588,8.56762459258004,8.70679050641204,765338.271903134,0.0,1.0
2003-03-20,24.28,24.28,23.93,24.2,106700,8.66397022523296,8.66397022523296,8.53907773846066,8.63542337111358,299017.186422792,0.0,1.0
2003-03-21,25.56,25.56,24.36,24.4,168900,9.1207198911431,9.1207198911431,8.69251707935235,8.70679050641204,473327.111404025,0.0,1.0
2003-03-24,24.6,25.56,24.27,25.56,133100,8.7781576417105,9.1207198911431,8.66040186846804,9.1207198911431,373000.820176884,0.0,1.0
2003-03-25,24.0,24.67,23.94,24.65,201600,8.56405623581512,8.80313613906496,8.54264609522558,8.79599942553511,564965.930485799,0.0,1.0
2003-03-26,24.36,24.46,24.1,24.1,100800,8.69251707935235,8.72820064700158,8.59973980346435,8.59973980346435,282482.965242899,0.0,1.0
2003-03-27,24.02,24.4,23.6,24.36,103000,8.57119294934497,8.70679050641204,8.4213219652182,8.69251707935235,288648.26805574,0.0,1.0
2003-03-28,24.18,24.18,23.74,24.0,103000,8.62828665758373,8.62828665758373,8.47127895992712,8.56405623581512,288648.268055741,0.0,1.0
2003-03-31,24.35,24.5,23.61,23.85,206200,8.68894872258742,8.74247407406127,8.42489032198312,8.51053088434128,577857.018185376,0.0,1.0
2003-04-01,24.32,25.4,23.72,24.55,131500,8.67824365229266,9.06362618290434,8.46414224639728,8.76031585788588,368516.963585727,0.0,1.0
2003-04-02,24.9,25.1,24.6,24.7,82300,8.88520834465819,8.95657547995665,8.7781576417105,8.81384120935973,230638.373407645,0.0,1.0
2003-04-03,24.68,25.19,24.52,25.15,107000,8.80670449582988,8.98869069084095,8.74961078759111,8.97441726378126,299857.909533634,0.0,1.0
2003-04-04,24.25,25.07,24.21,24.93,82400,8.65326515493819,8.94587040966188,8.6389917278785,8.89591341495296,230918.614444593,0.0,1.0
2003-04-07,24.81,25.1,24.69,24.75,111800,8.85309313377388,8.95657547995665,8.81027285259481,8.83168299318434,313309.479307105,0.0,1.0
2003-04-08,24.55,25.1,24.4,25.03,92000,8.76031585788588,8.95657547995665,8.70679050641204,8.93159698260219,257821.753991535,0.0,1.0
2003-04-09,24.15,24.88,24.15,24.5,82100,8.61758158728897,8.87807163112834,8.61758158728897,8.74247407406127,230077.89133375,0.0,1.0
2003-04-10,24.31,24.62,24.15,24.15,52700,8.67467529552773,8.78529435524035,8.61758158728897,8.61758158728897,147687.026471238,0.0,1.0
2003-04-11,24.04,24.65,23.95,24.6,51900,8.57832966287481,8.79599942553511,8.54621445199051,8.7781576417105,145445.09817566,0.0,1.0
2003-04-14,24.58,24.62,24.0,24.1,78400,8.77102092818065,8.78529435524035,8.56405623581512,8.59973980346435,219708.9729667,0.0,1.0
2003-04-15,24.66,24.7,24.06,24.58,60600,8.79956778230004,8.81384120935973,8.58546637640466,8.77102092818065,169826.068390076,0.0,1.0
2003-04-16,24.71,24.85,24.6,24.66,150200,8.81740956612465,8.86736656083357,8.7781576417105,8.79956778230004,420922.037494876,0.0,1.0
2003-04-17,24.63,24.76,24.52,24.73,57900,8.78886271200527,8.83525134994927,8.74961078759111,8.8245462796545,162259.560392499,0.0,1.0
2003-04-21,24.6,24.8,24.59,24.68,98100,8.7781576417105,8.84952477700896,8.77458928494558,8.80670449582988,274916.457245322,0.0,1.0
2003-04-22,25.12,25.13,24.21,24.6,177800,8.96371219348649,8.96728055025142,8.6389917278785,8.7781576417105,498268.563692337,0.0,1.0
2003-04-23,25.09,25.35,24.71,25.22,114000,8.95300712319172,9.04578439907972,8.81740956612465,8.99939576113572,319474.782119946,0.0,1.0
2003-04-24,25.86,26.1,25.1,25.1,618300,9.22777059409079,9.31341115644894,8.95657547995665,8.95657547995665,1732730.33144529,0.0,1.0
2003-04-25,25.66,25.95,25.42,25.95,111800,9.15640345879233,9.2598858049751,9.07076289643418,9.2598858049751,313309.479307105,0.0,1.0
2003-04-28,26.45,26.73,25.66,25.66,120700,9.43830364322125,9.53821763263909,9.15640345879233,9.15640345879233,338250.931595416,0.0,1.0
2003-04-29,26.47,26.65,26.25,26.65,106300,9.44544035675109,9.50967077851971,9.36693650792279,9.50967077851971,297896.222275002,0.0,1.0
2003-04-30,27.0,27.17,26.2,26.4,147100,9.63456326529201,9.6952253302957,9.34909472409817,9.42046185939663,412234.565349509,0.0,1.0
2003-05-01,26.14,26.9,25.84,26.9,147200,9.32768458350864,9.59887969764278,9.22063388056095,9.59887969764278,412514.806386456,0.0,1.0
2003-05-02,26.63,26.75,26.13,26.14,127800,9.50253406498986,9.54535434616894,9.32411622674371,9.32768458350864,358148.045218676,0.0,1.0
2003-05-05,26.8,27.0,26.56,26.63,82300,9.56319612999355,9.63456326529201,9.4775555676354,9.50253406498986,230638.373407645,0.0,1.0
2003-05-06,26.7,26.8,26.47,26.8,91800,9.52751256234432,9.56319612999355,9.44544035675109,9.56319612999355,257261.271917641,0.0,1.0
2003-05-07,26.48,26.7,26.23,26.6,85900,9.44900871351602,9.52751256234432,9.35979979439294,9.49182899469509,240727.050737749,0.0,1.0
2003-05-08,25.95,26.5,25.91,26.28,86500,9.2598858049751,9.45614542704586,9.24561237791541,9.37764157821756,242408.496959433,0.0,1.0
2003-05-09,26.45,26.56,25.95,25.95,74600,9.43830364322125,9.4775555676354,9.2598858049751,9.2598858049751,209059.813562701,0.0,1.0
2003-05-12,26.95,27.03,26.37,26.37,104800,9.6167214814674,9.64526833558678,9.40975678910186,9.40975678910186,293692.606720792,0.0,1.0
2003-05-13,26.56,26.85,26.45,26.85,57800,9.4775555676354,9.58103791381817,9.43830364322125,9.58103791381817,161979.319355552,0.0,1.0
2003-05-14,26.2,26.64,26.13,26.63,76500,9.34909472409817,9.50610242175478,9.32411622674371,9.50253406498986,214384.393264701,0.0,1.0
2003-05-15,26.02,26.472,25.75,26.15,152400,9.28486430232956,9.44615402810408,9.18851866967664,9.33125294027356,427087.340307717,0.0,1.0
2003-05-16,25.97,26.13,25.9,26.05,44200,9.26702251850494,9.32411622674371,9.24204402115048,9.29556937262433,123866.538330716,0.0,1.0
2003-05-19,25.77,25.88,25.75,25.8,100200,9.19565538320649,9.23490730762064,9.18851866967664,9.20636045350125,280801.519021216,0.0,1.0
2003-05-20,25.91,26.11,25.82,25.82,86700,9.24561237791541,9.31697951321387,9.2134971670311,9.2134971670311,242968.979033327,0.0,1.0
2003-05-21,25.61,25.9,25.58,25.9,65300,9.13856167496772,9.24204402115048,9.12785660467295,9.24204402115048,182997.397126601,0.0,1.0
2003-05-22,25.82,25.9,25.53,25.6,152500,9.2134971670311,9.24204402115048,9.11001482084833,9.1349933182028,427367.581344665,0.0,1.0
2003-05-23,25.87,25.95,25.76,25.82,108900,9.23133895085572,9.2598858049751,9.19208702644156,9.2134971670311,305182.489235632,0.0,1.0
2003-05-27,26.28,26.28,25.57,25.86,180200,9.37764157821756,9.37764157821756,9.12428824790803,9.22777059409079,504994.348579072,0.0,1.0
2003-05-28,26.38,26.49,26.01,26.28,102600,9.41332514586679,9.45257707028094,9.28129594556464,9.37764157821756,287527.303907951,0.0,1.0
2003-05-29,26.16,26.46,26.15,26.32,67500,9.33482129703848,9.44187199998617,9.33125294027356,9.39191500527725,189162.699939442,0.0,1.0
2003-05-30,26.77,26.98,26.13,26.2,85700,9.55249105969878,9.62742655176216,9.32411622674371,9.34909472409817,240166.568663854,0.0,1.0
2003-06-02,26.99,27.42,26.83,27.0,86500,9.63099490852709,9.78443424941878,9.57390120028832,9.63456326529201,242408.496959433,0.0,1.0
2003-06-03,27.13,27.34,26.84,26.98,93600,9.68095190323601,9.75588739529939,9.57746955705324,9.62742655176216,262305.610582692,0.0,1.0
2003-06-04,27.6,27.68,27.23,27.26,98000,9.84866467118739,9.87721152530677,9.71663547088524,9.72734054118001,274636.216208375,0.0,1.0
2003-06-05,27.53,27.77,27.45,27.62,111100,9.82368617383293,9.90932673619108,9.79513931971354,9.85580138471724,311347.792048474,0.0,1.0
2003-06-06,27.22,27.68,27.11,27.53,105900,9.71306711412032,9.87721152530677,9.67381518970616,9.82368617383293,296775.258127213,0.0,1.0
2003-06-09,26.68,27.01,26.55,27.0,108800,9.52037584881448,9.63813162205694,9.47398721087048,9.63456326529201,304902.248198685,0.0,1.0
2003-06-10,26.97,26.98,26.6,26.6,89700,9.62385819499724,9.62742655176216,9.49182899469509,9.49182899469509,251376.210141747,0.0,1.0
2003-06-11,26.87,26.93,26.65,26.8,76400,9.63813162205694,9.65965331529562,9.55921874684843,9.61302297994514,212994.39357126,0.14,1.0
2003-06-12,27.18,27.36,26.77,26.9,104200,9.74932703712346,9.81389211683951,9.6022621333258,9.64889246867628,290497.589137766,0.0,1.0
2003-06-13,27.14,27.35,27.05,27.25,105500,9.73497924163101,9.8103051679664,9.70269670177298,9.77443567923526,294121.839290156,0.0,1.0
2003-06-16,28.05,28.15,27.27,27.27,249600,10.0613915890844,10.0972610778155,9.78160957698149,9.78160957698149,695856.029258983,0.0,1.0
2003-06-17,28.48,28.56,27.81,28.05,291300,10.2156303906283,10.2443259816132,9.97530481612964,10.0613915890844,812110.822608741,0.0,1.0
2003-06-18,28.29,28.62,28.1,28.48,287200,10.1474783620391,10.2658476748519,10.0793263334499,10.2156303906283,800680.49520505,0.0,1.0
2003-06-19,27.96,28.42,27.88,28.32,138600,10.0291090492263,10.1941086973896,10.0004134582414,10.1582392086584,386400.823939486,0.0,1.0
2003-06-20,28.14,28.2,27.88,28.05,494100,10.0936741289424,10.1151958221811,10.0004134582414,10.0613915890844,1377493.84638167,0.0,1.0
2003-06-23,27.75,28.23,27.64,28.14,191800,9.95378312289095,10.1259566688004,9.9143266852867,10.0936741289424,534716.291714236,0.0,1.0
2003-06-24,28.13,28.23,27.75,27.75,142300,10.0900871800693,10.1259566688004,9.95378312289095,9.95378312289095,396715.997450134,0.0,1.0
2003-06-25,27.8,28.3,27.76,28.23,159000,9.97171786725652,10.1510653109122,9.95737007176407,10.1259566688004,443273.67248469,0.0,1.0
2003-06-26,28.35,28.45,27.72,27.85,127200,10.1690000552778,10.2048695440089,9.94302227627161,9.98965261162209,354618.937987752,0.0,1.0
2003-06-27,28.18,28.58,28.15,28.45,162800,10.1080219244348,10.2514998793594,10.0972610778155,10.2048695440089,453867.634468603,0.0,1.0
2003-06-30,27.97,28.4,27.96,28.4,498100,10.0326959980995,10.1869347996434,10.0291090492263,10.1869347996434,1388645.3853121,0.0,1.0
2003-07-01,28.37,28.37,27.48,27.97,215400,10.176173953024,10.176173953024,9.85693550331688,10.0326959980995,600510.371403788,0.0,1.0
2003-07-02,28.58,28.86,28.35,28.49,189400,10.2514998793594,10.3519344478066,10.1690000552778,10.2192173395014,528025.368355977,0.0,1.0
2003-07-03,28.32,28.66,28.26,28.58,82400,10.1582392086584,10.2801954703443,10.1367175154198,10.2514998793594,229721.70196691,0.0,1.0
2003-07-07,28.89,28.98,28.4,28.4,127900,10.3626952944259,10.394977834284,10.1869347996434,10.1869347996434,356570.457300579,0.0,1.0
2003-07-08,29.11,29.22,28.59,28.62,104500,10.4416081696344,10.4810646072387,10.2550868282325,10.2658476748519,291333.954557549,0.0,1.0
2003-07-09,28.81,29.05,28.54,29.05,141900,10.333999703441,10.4200864763958,10.2371520838669,10.4200864763958,395600.843557092,0.0,1.0
2003-07-10,28.4,28.63,28.15,28.57,129200,10.1869347996434,10.269434623725,10.0972610778155,10.2479129304863,360194.707452967,0.0,1.0
2003-07-11,28.54,28.8,28.45,28.45,106800,10.2371520838669,10.3304127545679,10.2048695440089,10.2048695440089,297746.089442548,0.0,1.0
2003-07-14,28.49,28.75,28.4,28.75,194800,10.2192173395014,10.3124780102023,10.1869347996434,10.3124780102023,543079.945912059,0.0,1.0
2003-07-15,28.42,28.89,28.25,28.42,102300,10.1941086973896,10.3626952944259,10.1331305665466,10.1941086973896,285200.60814581,0.0,1.0
2003-07-16,28.25,28.5,28.02,28.46,78200,10.1331305665466,10.2228042883745,10.050630742465,10.208456492882,218012.586089955,0.0,1.0
2003-07-17,28.01,28.49,28.0,28.13,88900,10.0470437935919,10.2192173395014,10.0434568447188,10.0900871800693,247842.952728862,0.0,1.0
2003-07-18,28.5,28.5,27.99,28.01,98800,10.2228042883745,10.2228042883745,10.0398698958457,10.0470437935919,275443.011581681,0.0,1.0
2003-07-21,28.11,28.5,27.89,28.5,81400,10.0829132823231,10.2228042883745,10.0040004071145,10.2228042883745,226933.817234299,0.0,1.0
2003-07-22,28.62,28.62,28.0,28.05,159500,10.2658476748519,10.2658476748519,10.0434568447188,10.0613915890844,444667.614850992,0.0,1.0
2003-07-23,27.75,28.4,27.1,28.1,270800,9.95378312289095,10.1869347996434,9.72063144613855,10.0793263334499,754959.185590277,0.0,1.0
2003-07-24,27.39,27.75,27.08,27.75,237900,9.82465296345886,9.95378312289095,9.71345754839233,9.95378312289095,663237.77788747,0.0,1.0
2003-07-25,27.52,27.59,26.8,27.54,187200,9.87128329880934,9.89639194092113,9.61302297994514,9.87845719655556,521892.021944239,0.0,1.0
2003-07-28,27.45,27.68,27.25,27.53,157600,9.84617465669754,9.92867448077916,9.77443567923526,9.87487024768245,439370.633859039,0.0,1.0
2003-07-29,27.2,27.61,26.85,27.6,145500,9.75650093486969,9.90356583866736,9.63095772431071,9.89997888979425,405637.228594481,0.0,1.0
2003-07-30,27.4,27.4,26.7,27.3,136900,9.82823991233197,9.82823991233197,9.577153491214,9.79237042360083,381661.419894051,0.0,1.0
2003-07-31,27.29,27.89,27.26,27.5,147100,9.78878347472772,10.0040004071145,9.77802262810838,9.86410940106311,410097.844166653,0.0,1.0
2003-08-01,26.94,27.27,26.53,27.2,111600,9.66324026416873,9.78160957698149,9.51617536037107,9.75650093486969,311127.936159066,0.0,1.0
2003-08-04,26.96,27.15,26.2,26.94,157200,9.67041416191496,9.73856619050412,9.39780604755831,9.66324026416873,438255.479965995,0.0,1.0
2003-08-05,26.58,27.07,26.53,26.9,98900,9.53411010473663,9.70987059951921,9.51617536037107,9.64889246867628,275721.800054942,0.0,1.0
2003-08-06,26.9,27.12,26.21,26.65,163300,9.64889246867628,9.72780534388478,9.40139299643142,9.55921874684843,455261.576834905,0.0,1.0
2003-08-07,26.38,26.8,25.99,26.8,141100,9.46237112727436,9.61302297994514,9.32248012122291,9.61302297994514,393370.535771005,0.0,1.0
2003-08-08,26.61,26.68,26.26,26.5,147400,9.54487095135597,9.56997959346777,9.41932774079699,9.50541451375172,410934.209586436,0.0,1.0
2003-08-11,26.81,26.81,26.37,26.55,136000,9.61660992881825,9.61660992881825,9.45878417840124,9.52334925811729,379152.323634703,0.0,1.0
2003-08-12,27.11,27.21,26.63,26.73,88600,9.72421839501167,9.76008788374281,9.5520448491022,9.58791433783334,247006.587309079,0.0,1.0
2003-08-13,26.87,27.2,26.85,27.15,163900,9.63813162205694,9.75650093486969,9.63095772431071,9.73856619050412,456934.30767447,0.0,1.0
2003-08-14,27.13,27.38,26.75,26.9,90600,9.7313922927579,9.82106601458574,9.59508823557957,9.64889246867628,252582.356774295,0.0,1.0
2003-08-15,27.43,27.43,26.92,27.17,53900,9.83900075895131,9.83900075895131,9.65606636642251,9.74574008825035,150266.987087577,0.0,1.0
2003-08-18,27.38,27.65,27.25,27.48,112600,9.82106601458574,9.91791363415981,9.77443567923526,9.85693550331688,313915.820891674,0.0,1.0
2003-08-19,27.91,27.91,27.38,27.38,109400,10.0111743048608,10.0111743048608,9.82106601458574,9.82106601458574,304994.589747327,0.0,1.0
2003-08-20,28.01,28.03,27.57,27.82,96700,10.0470437935919,10.0542176913381,9.88921804317491,9.97889176500275,269588.453643205,0.0,1.0
2003-08-21,28.0,28.11,27.8,28.02,125600,10.0434568447188,10.0829132823231,9.97171786725652,10.050630742465,350158.322415579,0.0,1.0
2003-08-22,27.95,28.15,27.84,28.12,153800,10.0255221003532,10.0972610778155,9.98606566274898,10.0865002311962,428776.671875129,0.0,1.0
2003-08-25,27.63,27.88,27.48,27.8,91100,9.91073973641359,10.0004134582414,9.85693550331688,9.97171786725652,253976.299140599,0.0,1.0
2003-08-26,27.8,27.8,27.28,27.55,101600,9.97171786725652,9.97171786725652,9.7851965258546,9.88204414542868,283249.088832984,0.0,1.0
2003-08-27,27.94,27.95,27.58,27.8,74500,10.0219351514801,10.0255221003532,9.89280499204802,9.97171786725652,207697.412579305,0.0,1.0
2003-08-28,28.08,28.18,27.65,27.9,155500,10.0721524357037,10.1080219244348,9.91791363415981,10.0075873559877,433516.075920562,0.0,1.0
2003-08-29,27.95,28.13,27.95,28.1,174400,10.0255221003532,10.0900871800693,10.0255221003532,10.0793263334499,486207.097366857,0.0,1.0
2003-09-02,28.4,28.44,27.83,27.97,122700,10.1869347996434,10.2012825951358,9.98247871387587,10.0326959980995,342073.456691014,0.0,1.0
2003-09-03,28.71,28.94,28.23,28.4,141700,10.2981302147099,10.3806300387915,10.1259566688004,10.1869347996434,395043.266610569,0.0,1.0
2003-09-04,28.75,29.01,28.63,28.71,147600,10.3124780102023,10.4057386809033,10.269434623725,10.2981302147099,411491.786532959,0.0,1.0
2003-09-05,28.26,28.83,28.21,28.6,114300,10.1367175154198,10.3411736011873,10.1187827710542,10.2586737771056,318655.224937106,0.0,1.0
2003-09-08,28.59,28.85,28.13,28.23,99900,10.2550868282325,10.3483474989335,10.0900871800693,10.1259566688004,278509.684787551,0.0,1.0
2003-09-09,28.88,28.96,28.51,28.59,172100,10.3591083455528,10.3878039365377,10.2263912372476,10.2550868282325,479794.962481857,0.0,1.0
2003-09-10,28.24,28.8,28.22,28.8,144000,10.1295436176735,10.3304127545679,10.1223697199273,10.3304127545679,401455.40149557,0.0,1.0
2003-09-11,28.27,28.29,27.63,28.01,202100,10.1905217485165,10.1977311731705,9.95982015958649,10.0967992280137,560655.00285417,0.14,1.0
2003-09-12,28.35,28.35,27.62,28.1,226600,10.2193594471327,10.2193594471327,9.95621544725946,10.1292416389569,628621.591522788,0.0,1.0
2003-09-15,28.15,28.4,27.9,28.34,188500,10.1472652005921,10.2373830087679,10.0571473924163,10.2157547348057,522926.610776899,0.0,1.0
2003-09-16,28.49,28.49,28.08,28.1,150200,10.2698254197111,10.2698254197111,10.1220322143029,10.1292416389569,416676.800735759,0.0,1.0
2003-09-17,28.15,28.35,27.99,28.35,173700,10.1472652005921,10.2193594471327,10.0895898033596,10.2193594471327,481869.242928103,0.0,1.0
2003-09-18,28.37,28.37,27.85,28.14,209800,10.2265688717868,10.2265688717868,10.0391238307812,10.1436604882651,582015.93072145,0.0,1.0
2003-09-19,28.27,28.47,28.11,28.35,140200,10.1905217485165,10.2626159950571,10.132846351284,10.2193594471327,388935.335973056,0.0,1.0
2003-09-22,28.29,28.29,27.72,28.02,148500,10.1977311731705,10.1977311731705,9.99226257052977,10.1004039403407,411960.7517261,0.0,1.0
2003-09-23,28.37,28.41,28.08,28.25,83600,10.2265688717868,10.2409877210949,10.1220322143029,10.1833123238624,231918.645416173,0.0,1.0
2003-09-24,28.15,28.37,27.79,28.37,219400,10.1472652005921,10.2265688717868,10.017495556819,10.2265688717868,608647.736893643,0.0,1.0
2003-09-25,27.67,28.52,27.66,28.3,156000,9.97423900889461,10.2806395566922,9.97063429656758,10.2013358854976,432766.850298124,0.0,1.0
2003-09-26,27.48,28.14,27.48,27.6,288900,9.90574947468103,10.1436604882651,9.90574947468103,9.9490060226054,801450.916994409,0.0,1.0
2003-09-29,27.81,27.81,27.2,27.59,245900,10.024704981473,10.024704981473,9.80481752952416,9.94540131027837,682162.618514802,0.0,1.0
2003-09-30,27.45,27.66,27.35,27.62,217500,9.89493533769993,9.97063429656758,9.85888821442962,9.95621544725946,603376.85858873,0.0,1.0
2003-10-01,28.47,28.69,27.47,27.49,230800,10.2626159950571,10.3419196662518,9.90214476235399,9.90935418700806,640273.006723121,0.0,1.0
2003-10-02,28.49,28.66,28.2,28.47,145000,10.2698254197111,10.3311055292707,10.1652887622273,10.2626159950571,402251.239059155,0.0,1.0
2003-10-03,28.75,29.07,28.66,28.76,181100,10.363547940214,10.4788987346789,10.3311055292707,10.367152652541,502397.926852499,0.0,1.0
2003-10-06,28.7,28.75,28.56,28.75,127000,10.3455243785788,10.363547940214,10.2950584060004,10.363547940214,352316.602486293,0.0,1.0
2003-10-07,28.77,28.77,28.5,28.7,151200,10.370757364868,10.370757364868,10.2734301320382,10.3455243785788,419450.947212028,0.0,1.0
2003-10-08,28.26,28.77,28.09,28.77,196600,10.1869170361894,10.370757364868,10.1256369266299,10.370757364868,545397.197234689,0.0,1.0
2003-10-09,28.3,28.83,27.91,28.45,189700,10.2013358854976,10.3923856388302,10.0607521047434,10.255406570403,526255.586548421,0.0,1.0
2003-10-10,28.24,28.48,27.94,28.28,127700,10.1797076115354,10.2662207073841,10.0715662417244,10.1941264608435,354258.505019681,0.0,1.0
2003-10-13,28.38,28.84,28.17,28.21,98800,10.2301735841138,10.3959903511572,10.1544746252462,10.1688934745543,274085.671855479,0.0,1.0
2003-10-14,28.29,28.59,27.95,28.45,132900,10.1977311731705,10.3058725429815,10.0751709540515,10.255406570403,368684.066696287,0.0,1.0
2003-10-15,28.32,28.57,28.1,28.45,98100,10.2085453101516,10.2986631183274,10.1292416389569,10.255406570403,272143.76932209,0.0,1.0
2003-10-16,28.42,28.64,28.11,28.25,75600,10.2445924334219,10.3238961046166,10.132846351284,10.1833123238624,209725.473606014,0.0,1.0
2003-10-17,28.52,28.76,28.23,28.55,136500,10.2806395566922,10.367152652541,10.1761028992083,10.2914536936733,378670.99401086,0.0,1.0
2003-10-20,28.22,28.77,28.06,28.5,114300,10.1724981868813,10.370757364868,10.1148227896488,10.2734301320382,317084.942237664,0.0,1.0
2003-10-21,27.83,28.22,27.42,28.22,291800,10.0319144061271,10.1724981868813,9.88412120071884,10.1724981868813,809495.941775593,0.0,1.0
2003-10-22,26.69,27.58,26.37,27.58,383800,9.62097720084558,9.94179659795133,9.50562640638059,9.94179659795133,1064717.41759243,0.0,1.0
2003-10-23,26.36,26.52,25.86,26.52,323800,9.50202169405356,9.55969709128605,9.32178607770201,9.55969709128605,898268.629016233,0.0,1.0
2003-10-24,25.85,26.16,25.63,26.16,206800,9.31818136537498,9.42992744751294,9.2388776941803,9.42992744751294,573693.491292641,0.0,1.0
2003-10-27,26.07,26.5,25.79,26.05,210600,9.39748503656966,9.55248766663199,9.29655309141279,9.3902756119156,584235.247902467,0.0,1.0
2003-10-28,26.66,26.66,25.91,26.1,224100,9.61016306386449,9.61016306386449,9.33980963933717,9.40829917355076,621686.225332112,0.0,1.0
2003-10-29,26.48,26.55,26.27,26.55,132000,9.54527824197793,9.57051122826715,9.46957928311028,9.57051122826715,366187.334867643,0.0,1.0
2003-10-30,27.1,27.39,26.4,26.5,261200,9.76877040625385,9.87330706373775,9.51644054336168,9.55248766663199,724607.05960173,0.0,1.0
2003-10-31,26.82,27.29,26.69,27.15,89800,9.66783846109698,9.83725994046744,9.62097720084558,9.786793967889,249118.353569048,0.0,1.0
2003-11-03,27.24,27.3,26.82,26.82,110300,9.81923637883228,9.84086465279447,9.66783846109698,9.66783846109698,305988.356332584,0.0,1.0
2003-11-04,27.05,27.19,26.85,27.16,113000,9.75074684461869,9.80121281719713,9.67865259807808,9.79039868021603,313478.551818513,0.0,1.0
2003-11-05,27.2,27.28,26.9,27.0,124600,9.80481752952416,9.83365522814041,9.69667615971323,9.73272328298354,345658.650943245,0.0,1.0
2003-11-06,27.54,27.54,27.0,27.25,104600,9.92737774864321,9.92737774864321,9.73272328298354,9.82284109115931,290175.721417844,0.0,1.0
2003-11-07,27.55,27.68,27.4,27.59,191800,9.93098246097024,9.97784372122164,9.87691177606478,9.94540131027837,532081.294148591,0.0,1.0
2003-11-10,27.05,27.64,26.92,27.54,189100,9.75074684461869,9.96342487191352,9.70388558436729,9.92737774864321,524591.098662662,0.0,1.0
2003-11-11,26.81,26.95,26.65,26.95,97500,9.66423374876995,9.71469972134838,9.60655835153746,9.71469972134838,270479.281436327,0.0,1.0
2003-11-12,27.5,27.5,26.8,26.8,100600,9.91295889933509,9.91295889933509,9.66062903644292,9.66062903644292,279079.135512764,0.0,1.0
2003-11-13,27.53,27.53,27.25,27.45,96100,9.92377303631618,9.92377303631618,9.82284109115931,9.89493533769993,266595.476369549,0.0,1.0
2003-11-14,27.34,27.75,27.31,27.65,154600,9.85528350210259,10.0030767075109,9.8444693651215,9.96702958424055,428883.045231346,0.0,1.0
2003-11-17,27.18,27.3,26.71,27.3,205400,9.7976081048701,9.84086465279447,9.62818662549964,9.84086465279447,569809.686225863,0.0,1.0
2003-11-18,26.78,27.55,26.77,27.3,99900,9.65341961178886,9.93098246097024,9.64981489946183,9.84086465279447,277137.232979375,0.0,1.0
2003-11-19,27.1,27.31,26.63,26.8,100800,9.76877040625385,9.8444693651215,9.59934892688339,9.66062903644292,279633.964808018,0.0,1.0
2003-11-20,26.68,27.07,26.56,27.0,82600,9.61737248851855,9.75795626927276,9.57411594059418,9.73272328298354,229144.498939904,0.0,1.0
2003-11-21,26.89,27.0,26.74,26.8,75600,9.6930714473862,9.73272328298354,9.63900076248073,9.66062903644292,209725.473606014,0.0,1.0
2003-11-24,27.8,27.8,26.94,27.0,196200,10.021100269146,10.021100269146,9.71109500902135,9.73272328298354,544287.538644179,0.0,1.0
2003-11-25,27.9,27.9,27.48,27.8,168400,10.0571473924163,10.0571473924163,9.90574947468103,10.021100269146,467166.266603873,0.0,1.0
2003-11-26,28.32,28.49,28.0,28.0,176200,10.2085453101516,10.2698254197111,10.0931945156866,10.0931945156866,488804.609118779,0.0,1.0
2003-11-28,28.3,28.44,28.2,28.43,91400,10.2013358854976,10.251801858076,10.1652887622273,10.248197145749,253556.987931079,0.0,1.0
2003-12-01,28.65,28.84,28.46,28.5,122400,10.3275008169436,10.3959903511572,10.2590112827301,10.2734301320382,339555.528695452,0.0,1.0
2003-12-02,28.5,28.7,28.4,28.7,175000,10.2734301320382,10.3455243785788,10.2373830087679,10.3455243785788,485475.633347253,0.0,1.0
2003-12-03,28.04,28.52,28.01,28.25,262000,10.1076133649948,10.2806395566922,10.0967992280137,10.1833123238624,726826.376782743,0.0,1.0
2003-12-04,28.35,28.42,27.87,28.04,203000,10.2193594471327,10.2445924334219,10.0463332554352,10.1076133649948,563151.734682816,0.0,1.0
2003-12-05,27.96,28.44,27.93,28.26,105500,10.0787756663785,10.251801858076,10.0679615293974,10.1869170361894,292672.453246488,0.0,1.0
2003-12-08,29.35,29.37,27.99,27.99,241900,10.5798306798358,10.5870401044899,10.0895898033596,10.0895898033596,671066.032609719,0.0,1.0
2003-12-09,29.0,29.39,28.97,29.35,253400,10.4536657483897,10.5942495291439,10.4428516114086,10.5798306798358,702968.717086826,0.0,1.0
2003-12-10,29.03,29.05,28.8,29.0,172600,10.4644798853708,10.4716893100249,10.3815715018491,10.4536657483897,478817.681804207,0.0,1.0
2003-12-11,29.58,29.58,28.78,28.86,182600,10.7150073920995,10.7150073920995,10.4252167932597,10.4541958531437,504088.126339749,0.145,1.0
2003-12-12,29.97,30.08,29.08,29.45,279600,10.8562803090338,10.8961265163743,10.5338882678246,10.667916419788,771867.689619906,0.0,1.0
2003-12-15,29.71,30.41,29.66,30.41,240900,10.7620983644109,11.0156651383957,10.7439864519834,11.0156651383957,665031.925713287,0.0,1.0
2003-12-16,29.88,29.89,29.49,29.75,89700,10.8236788666644,10.8273012491499,10.68240594973,10.7765878943529,247627.080682779,0.0,1.0
2003-12-17,29.63,29.8,29.26,29.8,144000,10.733119304527,10.7946998067804,10.5990911525636,10.7946998067804,397528.423838575,0.0,1.0
2003-12-18,29.95,29.95,29.33,29.55,98300,10.8490355440629,10.8490355440629,10.6244478299621,10.704140244643,271368.361550916,0.0,1.0
2003-12-19,30.03,30.03,29.55,29.85,142100,10.8780146039468,10.8780146039468,10.704140244643,10.8128117192079,392283.257135152,0.0,1.0
2003-12-22,30.13,30.13,29.73,29.95,92500,10.9142384288018,10.9142384288018,10.7693431293819,10.8490355440629,255356.800035197,0.0,1.0
2003-12-23,30.34,30.56,30.12,30.13,102500,10.9903084609972,11.0700008756782,10.9106160463163,10.9142384288018,282962.940579543,0.0,1.0
2003-12-24,30.3,30.33,30.02,30.05,30400,10.9758189310552,10.9866860785117,10.8743922214613,10.8852593689178,83922.6672548109,0.0,1.0
2003-12-26,30.44,30.55,30.35,30.4,38700,11.0265322858522,11.0663784931927,10.9939308434827,11.0120427559102,106835.763906617,0.0,1.0
2003-12-29,30.42,30.66,30.29,30.34,137100,11.0192875208812,11.1062247005331,10.9721965485697,10.9903084609972,378480.186862978,0.0,1.0
2003-12-30,30.35,30.45,30.21,30.45,114200,10.9939308434827,11.0301546683377,10.9432174886858,11.0301546683377,315262.125016427,0.0,1.0
2003-12-31,29.97,30.7,29.97,30.45,252000,10.8562803090338,11.1207142304751,10.8562803090338,11.0301546683377,695674.741717512,0.0,1.0
2004-01-02,30.25,30.47,30.1,30.1,239000,10.9577070186278,11.0373994333087,10.9033712813453,10.9033712813453,659786.759009857,0.0,1.0
2004-01-05,30.45,30.62,30.29,30.4,121200,11.0301546683377,11.0917351705911,10.9721965485697,11.0120427559102,334586.423397468,0.0,1.0
2004-01-06,30.44,30.63,30.38,30.48,150500,11.0265322858522,11.0953575530766,11.0047979909392,11.0410218157942,415472.415192401,0.0,1.0
2004-01-07,30.49,30.5,30.2,30.48,98400,11.0446441982797,11.0482665807652,10.9395951062003,11.0410218157942,271644.42295636,0.0,1.0
2004-01-08,30.47,30.6,30.35,30.48,122700,11.0373994333087,11.0844904056201,10.9939308434827,11.0410218157942,338727.34447912,0.0,1.0
2004-01-09,29.8,30.4,29.75,30.35,196800,10.7946998067804,11.0120427559102,10.7765878943529,10.9939308434827,543288.845912721,0.0,1.0
2004-01-12,30.18,30.19,29.8,29.84,142100,10.9323503412293,10.9359727237148,10.7946998067804,10.8091893367224,392283.25713515,0.0,1.0
2004-01-13,30.34,30.39,30.02,30.18,117400,10.9903084609972,11.0084203734247,10.8743922214613,10.9323503412293,324096.089990618,0.0,1.0
2004-01-14,30.66,30.69,30.4,30.4,101600,11.1062247005331,11.1170918479896,11.0120427559102,11.0120427559102,280478.387930552,0.0,1.0
2004-01-15,30.47,30.73,30.15,30.56,94700,11.0373994333087,11.1315813779316,10.9214831937728,11.0700008756782,261430.150954952,0.0,1.0
2004-01-16,30.21,30.56,30.21,30.4,111800,10.9432174886858,11.0700008756782,10.9432174886858,11.0120427559102,308636.651285783,0.0,1.0
2004-01-20,30.32,30.7,30.18,30.21,160000,10.9830636960262,11.1207142304751,10.9323503412293,10.9432174886858,441698.248709531,0.0,1.0
2004-01-21,30.61,30.75,30.33,30.35,107200,11.0881127881056,11.1388261429026,10.9866860785117,10.9939308434827,295937.826635386,0.0,1.0
2004-01-22,30.3,30.63,30.28,30.55,135800,10.9758189310552,11.0953575530766,10.9685741660842,11.0663784931927,374891.388592215,0.0,1.0
2004-01-23,30.4,30.55,30.29,30.3,179800,11.0120427559102,11.0663784931927,10.9721965485697,10.9758189310552,496358.406987334,0.0,1.0
2004-01-26,30.31,30.55,30.16,30.5,87000,10.9794413135407,11.0663784931927,10.9251055762583,11.0482665807652,240173.422735807,0.0,1.0
2004-01-27,30.3,30.49,30.24,30.31,115200,10.9758189310552,11.0446441982797,10.9540846361423,10.9794413135407,318022.739070862,0.0,1.0
2004-01-28,30.28,30.6,30.21,30.3,196600,10.9685741660842,11.0844904056201,10.9432174886858,10.9758189310552,542736.723101837,0.0,1.0
2004-01-29,29.99,30.74,29.9,30.38,273900,10.8635250740048,11.1352037604171,10.8309236316354,11.0047979909392,756132.189509629,0.0,1.0
2004-01-30,29.59,30.2,29.5,30.05,239900,10.718629774585,10.9395951062003,10.6860283322155,10.8852593689178,662271.311658849,0.0,1.0
2004-02-02,29.4,29.69,29.25,29.59,187100,10.6498045073605,10.7548535994399,10.5954687700781,10.718629774585,516510.889584708,0.0,1.0
2004-02-03,29.08,29.44,29.0,29.4,194800,10.5338882678246,10.6642940373025,10.5049092079407,10.6498045073605,537767.617803854,0.0,1.0
2004-02-04,28.82,29.0,28.6,29.0,274400,10.4397063232017,10.5049092079407,10.3600139085208,10.5049092079407,757512.496536844,0.0,1.0
2004-02-05,28.76,29.05,28.75,28.83,184800,10.4179720282887,10.5230211203681,10.4143496458032,10.4433287056872,510161.477259508,0.0,1.0
2004-02-06,29.09,29.3,28.85,28.97,301100,10.5375106503101,10.6135806825056,10.4505734706582,10.4940420604842,831220.891790248,0.0,1.0
2004-02-09,29.13,29.31,29.03,29.16,272900,10.5520001802521,10.6172030649911,10.5157763553971,10.5628673277086,753371.575455192,0.0,1.0
2004-02-10,28.9,29.13,28.8,29.1,316400,10.4686853830857,10.5520001802521,10.4324615582307,10.5411330327956,873458.286823094,0.0,1.0
2004-02-11,29.1,29.1,28.68,28.93,334500,10.5411330327956,10.5411330327956,10.3889929684048,10.4795525305422,923425.401208363,0.0,1.0
2004-02-12,28.93,29.2,28.8,29.0,121000,10.4795525305422,10.5773568576506,10.4324615582307,10.5049092079407,334034.300586581,0.0,1.0
2004-02-13,28.74,29.19,28.7,29.0,207700,10.4107272633177,10.5737344751651,10.3962377333758,10.5049092079407,573379.53910606,0.0,1.0
2004-02-17,29.05,29.14,28.73,28.8,180100,10.5230211203681,10.5556225627376,10.4071048808322,10.4324615582307,497186.591203666,0.0,1.0
2004-02-18,28.41,29.15,28.3,29.0,253700,10.2911886412963,10.5592449452231,10.2513424339559,10.5049092079407,700367.785610051,0.0,1.0
2004-02-19,27.95,28.6,27.95,28.58,266600,10.1245590469635,10.3600139085208,10.1245590469635,10.3527691435498,735979.706912253,0.0,1.0
2004-02-20,27.63,27.88,27.38,27.85,205600,10.0086428074276,10.099202369565,9.91808324529018,10.0883352221085,567582.249591745,0.0,1.0
2004-02-23,27.46,27.75,27.26,27.71,141500,9.94706230517415,10.0521113972536,9.87461465546422,10.0376218673116,390626.88870249,0.0,1.0
2004-02-24,27.75,28.0,27.2,27.43,126600,10.0521113972536,10.142670959391,9.85288036055124,9.93619515771766,349493.739291414,0.0,1.0
2004-02-25,27.65,27.78,27.55,27.72,151900,10.0158875723986,10.0629785447101,9.97966374754363,10.0412442497971,419337.274868609,0.0,1.0
2004-02-26,27.7,27.75,27.23,27.66,204400,10.0339994848261,10.0521113972536,9.86374750800773,10.0195099548841,564269.512726423,0.0,1.0
2004-02-27,28.25,28.42,27.58,27.7,273100,10.2332305215284,10.2948110237818,9.99053089500011,10.0339994848261,753923.698266078,0.0,1.0
2004-03-01,28.79,28.8,28.28,28.3,245100,10.4288391757452,10.4324615582307,10.2440976689849,10.2513424339559,676626.504741912,0.0,1.0
2004-03-02,29.05,29.09,28.83,28.86,247900,10.5230211203681,10.5375106503101,10.4433287056872,10.4541958531437,684356.22409433,0.0,1.0
2004-03-03,28.92,29.02,28.68,28.95,171500,10.4759301480567,10.5121539729117,10.3889929684048,10.4867972955132,473445.310335526,0.0,1.0
2004-03-04,29.19,29.19,28.7,28.75,98700,10.5737344751651,10.5737344751651,10.3962377333758,10.4143496458032,272472.607172691,0.0,1.0
2004-03-05,29.31,29.43,29.04,29.07,103700,10.6172030649911,10.660671654817,10.5193987378826,10.5302658853391,286275.677444863,0.0,1.0
2004-03-08,29.05,29.5,29.0,29.4,95900,10.5230211203681,10.6860283322155,10.5049092079407,10.6498045073605,264742.887820275,0.0,1.0
2004-03-09,28.77,29.1,28.73,29.05,108000,10.4215944107742,10.5411330327956,10.4071048808322,10.5230211203681,298146.317878933,0.0,1.0
2004-03-10,28.31,28.95,28.21,28.87,135000,10.2549648164414,10.4867972955132,10.2187409915864,10.4578182356292,372682.897348665,0.0,1.0
2004-03-11,28.26,29.0,28.18,28.31,160700,10.2368529040139,10.5049092079407,10.2078738441299,10.2549648164414,443630.678547634,0.0,1.0
2004-03-12,28.81,28.81,28.16,28.5,85900,10.4360839407162,10.4360839407162,10.2006290791589,10.3237900836658,237136.747275929,0.0,1.0
2004-03-15,28.0,28.57,27.92,28.57,120400,10.1951955054307,10.4027405567912,10.1660663754152,10.4027405567912,330665.556948295,0.145,1.0
2004-03-16,28.07,28.51,27.76,28.15,128500,10.2206834941943,10.3808937092796,10.1078081153841,10.2498126242098,352911.329467241,0.0,1.0
2004-03-17,28.58,28.63,28.25,28.25,105100,10.4063816980432,10.4245874043029,10.2862240367292,10.2862240367292,288645.764412507,0.0,1.0
2004-03-18,28.39,28.52,27.92,28.4,112300,10.3372000142563,10.3845348505315,10.1660663754152,10.3408411555083,308419.78442935,0.0,1.0
2004-03-19,28.09,28.75,28.01,28.4,96700,10.2279657766981,10.4682810993261,10.1988366466826,10.3408411555083,265576.07439286,0.0,1.0
2004-03-22,27.43,28.09,27.24,28.09,119000,9.98765045407013,10.2279657766981,9.91846877028328,10.2279657766981,326820.608611688,0.0,1.0
2004-03-23,27.7,27.81,27.4,27.6,107600,10.0859612678725,10.1260138216438,9.97672703031431,10.0495498553531,295511.743585022,0.0,1.0
2004-03-24,27.47,27.8,27.42,27.64,98900,10.0022150190779,10.1223726803919,9.98400931281819,10.0641144203609,271618.136064671,0.0,1.0
2004-03-25,28.44,28.65,27.6,27.7,144700,10.355405720516,10.4318696868068,10.0495498553531,10.0859612678725,397402.874505137,0.0,1.0
2004-03-26,28.11,28.55,28.04,28.36,131700,10.235248059202,10.3954582742874,10.2097600704384,10.3262765905005,361699.782808062,0.0,1.0
2004-03-29,28.67,28.98,28.3,28.36,113700,10.4391519693106,10.5520273481208,10.3044297429889,10.3262765905005,312264.732765958,0.0,1.0
2004-03-30,29.21,29.21,28.67,28.67,93300,10.6357735969154,10.6357735969154,10.4391519693106,10.4391519693106,256238.342718239,0.0,1.0
2004-03-31,29.0,29.1,28.59,29.1,81000,10.5593096306246,10.595721043144,10.4100228392951,10.595721043144,222457.725189469,0.0,1.0
2004-04-01,29.67,29.7,29.08,29.1,128800,10.8032660945046,10.8141895182604,10.5884387606402,10.595721043144,353735.246967944,0.0,1.0
2004-04-02,29.75,30.19,29.75,30.02,159300,10.8323952245201,10.9926054396054,10.8323952245201,10.9307060383225,437500.192872621,0.0,1.0
2004-04-05,29.7,29.9,29.62,29.88,85900,10.8141895182604,10.8870123432992,10.7850603882449,10.8797300607953,235915.044367597,0.0,1.0
2004-04-06,29.24,29.6,29.24,29.55,98100,10.6466970206712,10.777778105741,10.6466970206712,10.7595723994813,269421.022729467,0.0,1.0
2004-04-07,29.15,29.5,28.93,29.32,101900,10.6139267494037,10.7413666932216,10.5338216418611,10.6758261506867,279857.31107169,0.0,1.0
2004-04-08,28.95,29.5,28.91,29.5,86800,10.5411039243649,10.7413666932216,10.5265393593572,10.7413666932216,238386.796869703,0.0,1.0
2004-04-12,29.64,29.73,29.05,29.05,78800,10.7923426707488,10.8251129420162,10.5775153368843,10.5775153368843,216415.663517655,0.0,1.0
2004-04-13,29.08,29.91,29.08,29.88,133200,10.5884387606402,10.8906534845511,10.5884387606402,10.8797300607953,365819.370311568,0.0,1.0
2004-04-14,28.72,29.25,28.47,29.1,171500,10.4573576755703,10.6503381619231,10.3663291442718,10.595721043144,471006.171234493,0.0,1.0
2004-04-15,29.05,29.24,28.82,28.82,110100,10.5775153368843,10.6466970206712,10.4937690880897,10.4937690880897,302377.722757537,0.0,1.0
2004-04-16,29.45,29.61,28.97,29.05,165900,10.7231609869619,10.7814192469929,10.5483862068688,10.5775153368843,455626.37788806,0.0,1.0
2004-04-19,29.5,29.58,29.25,29.55,225500,10.7413666932216,10.7704958232371,10.6503381619231,10.7595723994813,619311.321360804,0.0,1.0
2004-04-20,29.01,29.82,29.01,29.4,121700,10.5629507718766,10.8578832132837,10.5629507718766,10.7049552807022,334235.866118003,0.0,1.0
2004-04-21,28.72,29.0,28.54,28.8,89100,10.4573576755703,10.5593096306246,10.3918171330354,10.4864868055858,244703.497708416,0.0,1.0
2004-04-22,29.9,30.0,28.66,28.72,138700,10.8870123432992,10.9234237558186,10.4355108280587,10.4573576755703,380924.524491101,0.0,1.0
2004-04-23,29.7,29.92,29.3,29.85,124100,10.8141895182604,10.8942946258031,10.6685438681828,10.8688066370395,340827.206123617,0.0,1.0
2004-04-26,30.15,30.34,29.75,29.85,128300,10.9780408745977,11.0472225583845,10.8323952245201,10.8688066370395,352362.051133441,0.0,1.0
2004-04-27,30.58,30.67,30.0,30.13,162700,11.1346099484311,11.1673802196985,10.9234237558186,10.9707585920938,446837.92454724,0.0,1.0
2004-04-28,29.86,30.51,29.75,30.5,165100,10.8724477782914,11.1091219596675,10.8323952245201,11.1054808184156,453429.264552856,0.0,1.0
2004-04-29,29.55,30.1,29.22,29.9,128600,10.7595723994813,10.959835168338,10.6394147381673,10.8870123432992,353185.968634144,0.0,1.0
2004-04-30,29.25,29.83,29.1,29.55,141000,10.6503381619231,10.8615243545356,10.595721043144,10.7595723994813,387241.225329816,0.0,1.0
2004-05-03,29.4,29.47,28.9,29.2,205700,10.7049552807022,10.7304432694658,10.5228982181052,10.6321324556634,564932.76631449,0.0,1.0
2004-05-04,29.11,29.44,28.85,29.35,209700,10.599362184396,10.71951984571,10.5046925118455,10.6867495744425,575918.33299051,0.0,1.0
2004-05-05,28.91,29.3,28.82,29.15,126300,10.5265393593572,10.6685438681828,10.4937690880897,10.6139267494037,346869.267795429,0.0,1.0
2004-05-06,28.6,28.83,28.21,28.7,159700,10.4136639805471,10.4974102293417,10.2716594717214,10.4500753930665,438598.749540221,0.0,1.0
2004-05-07,27.85,28.9,27.85,28.61,149000,10.1405783866516,10.5228982181052,10.1405783866516,10.417305121799,409212.358681861,0.0,1.0
2004-05-10,27.75,28.13,27.57,27.75,127900,10.1041669741322,10.2425303417059,10.0386264315973,10.1041669741322,351263.494465839,0.0,1.0
2004-05-11,28.14,28.46,27.85,27.88,110200,10.2461714829578,10.3626880030199,10.1405783866516,10.1515018104074,302652.361924438,0.0,1.0
2004-05-12,28.33,28.42,27.68,28.23,157900,10.3153531667447,10.3481234380121,10.0786789853686,10.2789417542253,433655.244536012,0.0,1.0
2004-05-13,28.15,28.38,27.97,28.25,78000,10.2498126242098,10.3335588730044,10.1842720816749,10.2862240367292,214218.55018245,0.0,1.0
2004-05-14,27.63,28.29,27.56,28.05,133400,10.0604732791089,10.3007886017369,10.0349852903453,10.2134012116904,366368.648645372,0.0,1.0
2004-05-17,27.35,27.79,26.97,27.62,167100,9.95852132405462,10.11873153914,9.82015795648091,10.056832137857,458922.047890866,0.0,1.0
2004-05-18,27.45,27.75,27.3,27.45,114900,9.99493273657401,10.1041669741322,9.94031561779492,9.99493273657401,315560.402768764,0.0,1.0
2004-05-19,27.43,28.41,27.25,27.71,138700,9.98765045407013,10.3444822967602,9.92210991153522,10.0896024091244,380924.524491102,0.0,1.0
2004-05-20,27.74,27.94,27.35,27.48,94800,10.1005258328803,10.173348657919,9.95852132405462,10.0058561603298,260357.930221747,0.0,1.0
2004-05-21,27.82,28.36,27.6,27.85,69900,10.1296549628958,10.3262765905005,10.0495498553531,10.1405783866516,191972.777663503,0.0,1.0
2004-05-24,27.81,28.39,27.61,27.88,122600,10.1260138216438,10.3372000142563,10.053190996605,10.1515018104074,336707.61862011,0.0,1.0
2004-05-25,28.66,28.78,27.71,27.9,220000,10.4355108280587,10.479204523082,10.0896024091244,10.1587840929113,604206.167181271,0.0,1.0
2004-05-26,28.65,28.79,28.27,28.57,49800,10.4318696868068,10.4828456643339,10.2935063192331,10.4027405567912,136770.305116487,0.0,1.0
2004-05-27,28.8,29.23,28.32,28.65,91800,10.4864868055858,10.6430558794192,10.3117120254927,10.4318696868068,252118.755214732,0.0,1.0
2004-05-28,28.78,29.0,28.75,28.77,83900,10.479204523082,10.5593096306246,10.4682810993261,10.47556338183,230422.261029584,0.0,1.0
2004-06-01,29.17,29.25,28.6,28.6,76700,10.6212090319076,10.6503381619231,10.4136639805471,10.4136639805471,210648.241012743,0.0,1.0
2004-06-02,28.98,29.25,28.81,29.25,80300,10.5520273481208,10.6503381619231,10.4901279468378,10.6503381619231,220535.251021163,0.0,1.0
2004-06-03,28.75,28.86,28.63,28.85,100200,10.4682810993261,10.5083336530975,10.4245874043029,10.5046925118455,275188.44523438,0.0,1.0
2004-06-04,28.96,29.17,28.85,29.0,80300,10.5447450656169,10.6212090319076,10.5046925118455,10.5593096306246,220535.251021164,0.0,1.0
2004-06-07,29.62,29.63,28.97,28.97,71700,10.7850603882449,10.7887015294968,10.5483862068688,10.5483862068688,196916.282667714,0.0,1.0
2004-06-08,29.56,29.72,29.1,29.15,139600,10.7632135407333,10.8214718007643,10.595721043144,10.6139267494037,383396.276993205,0.0,1.0
2004-06-09,28.88,29.75,28.86,29.45,114700,10.5156159356014,10.8323952245201,10.5083336530975,10.7231609869619,315011.124434962,0.0,1.0
2004-06-10,29.1,29.13,28.85,28.88,108500,10.595721043144,10.6066444668999,10.5046925118455,10.5156159356014,297983.496087128,0.0,1.0
2004-06-14,28.75,28.84,28.45,28.8,143200,10.5210776474793,10.5540131948975,10.4112924894186,10.5393751738227,391309.724910772,0.145,1.0
2004-06-15,29.19,29.25,28.85,28.85,115900,10.6820958793016,10.7040529109137,10.5576727001662,10.5576727001662,316709.477075129,0.0,1.0
2004-06-16,29.45,29.45,28.65,29.28,123600,10.7772430162875,10.7772430162875,10.4844825947924,10.7150314267198,337750.572618515,0.0,1.0
2004-06-17,29.63,29.75,29.0,29.35,148700,10.8431141111239,10.8870281743481,10.6125652791965,10.7406479636006,406339.078870333,0.0,1.0
2004-06-18,30.19,30.2,29.75,29.75,217000,11.0480464061704,11.0517059114391,10.8870281743481,10.8870281743481,592976.328949985,0.0,1.0
2004-06-21,29.86,30.14,29.58,30.14,139600,10.9272827323037,11.029748879827,10.8248165847804,11.029748879827,381472.329591787,0.0,1.0
2004-06-22,30.11,30.2,29.59,29.86,113100,11.0187703640209,11.0517059114391,10.8284760900491,10.9272827323037,309058.169604808,0.0,1.0
2004-06-23,30.35,30.38,30.0,30.0,271800,11.1065984904694,11.1175770062755,10.9785158060653,10.9785158060653,742723.346583439,0.0,1.0
2004-06-24,30.44,30.55,30.22,30.4,119800,11.1395340378876,11.1797885958432,11.0590249219765,11.1248960168129,327366.655337365,0.0,1.0
2004-06-25,31.0,31.0,30.36,30.47,247600,11.3444663329342,11.3444663329342,11.1102579957381,11.1505125536937,676594.189161363,0.0,1.0
2004-06-28,31.35,31.85,30.84,31.0,216500,11.4725490173383,11.6555242807727,11.2859142486352,11.3444663329342,591610.024044568,0.0,1.0
2004-06-29,31.46,31.75,31.15,31.36,133700,11.5128035752938,11.6189292280858,11.3993589119645,11.476208522607,365349.931707895,0.0,1.0
2004-06-30,31.65,31.68,31.25,31.5,122400,11.5823341753989,11.593312691205,11.4359539646514,11.5274415963686,334471.440845522,0.0,1.0
2004-07-01,31.23,31.7,31.19,31.65,143200,11.428634954114,11.6006317017424,11.4139969330393,11.5823341753989,391309.724910773,0.0,1.0
2004-07-02,31.26,31.4,30.9,31.3,67700,11.4396134699201,11.4908465436817,11.3078712802473,11.4542514909948,184997.684193151,0.0,1.0
2004-07-06,30.72,31.39,30.54,31.1,128300,11.2420001854109,11.487187038413,11.1761290905745,11.3810613856211,350593.838729415,0.0,1.0
2004-07-07,31.0,31.35,30.75,30.75,101200,11.3444663329342,11.4725490173383,11.252978701217,11.252978701217,276540.112855937,0.0,1.0
2004-07-08,30.51,31.11,30.5,30.8,83700,11.1651505747684,11.3847208908897,11.1614910694997,11.2712762275604,228719.441166423,0.0,1.0
2004-07-09,30.78,30.92,30.51,30.57,40100,11.263957217023,11.3151902907847,11.1651505747684,11.1871076063806,109577.65341426,0.0,1.0
2004-07-12,30.73,30.95,30.26,30.78,67900,11.2456596906796,11.3261688065907,11.0736629430512,11.263957217023,185544.206155318,0.0,1.0
2004-07-13,30.91,31.06,30.7,30.83,51200,11.311530785516,11.3664233645463,11.2346811748735,11.2822547433665,139909.622314466,0.0,1.0
2004-07-14,30.89,31.34,30.33,30.76,118900,11.3042117749786,11.4688895120696,11.099279479932,11.2566382064856,324907.306507618,0.0,1.0
2004-07-15,30.93,31.19,30.83,30.99,52500,11.3188497960534,11.4139969330393,11.2822547433665,11.3408068276655,143462.015068544,0.0,1.0
2004-07-16,30.75,30.98,30.38,30.93,114000,11.252978701217,11.3371473223968,11.1175770062755,11.3188497960534,311517.518434553,0.0,1.0
2004-07-19,30.5,30.88,30.33,30.88,86300,11.1614910694997,11.3005522697099,11.099279479932,11.3005522697099,235824.22667458,0.0,1.0
2004-07-20,30.75,30.77,30.4,30.45,88900,11.252978701217,11.2602977117543,11.1248960168129,11.1431935431563,242929.012182735,0.0,1.0
2004-07-21,30.0,30.89,30.0,30.8,172600,10.9785158060653,11.3042117749786,10.9785158060653,11.2712762275604,471648.45334916,0.0,1.0
2004-07-22,31.01,31.02,29.5,30.05,218700,11.3481258382029,11.3517853434715,10.7955405426309,10.9968133324088,597621.765628393,0.0,1.0
2004-07-23,30.62,31.1,30.42,30.9,144300,11.205405132724,11.3810613856211,11.1322150273502,11.3078712802473,394315.595702686,0.0,1.0
2004-07-26,30.53,30.86,30.36,30.72,142000,11.1724695853058,11.2932332591725,11.1102579957381,11.2420001854109,388030.593137779,0.0,1.0
2004-07-27,30.73,30.95,30.47,30.6,156800,11.2456596906796,11.3261688065907,11.1505125536937,11.1980861221866,428473.218338053,0.0,1.0
2004-07-28,30.63,30.79,30.21,30.74,151000,11.2090646379927,11.2676167222917,11.0553654167078,11.2493191959483,412624.081435243,0.0,1.0
2004-07-29,31.24,31.33,30.7,30.85,174900,11.4322944593827,11.4652300068009,11.2346811748735,11.2895737539038,477933.455914066,0.0,1.0
2004-07-30,30.8,31.15,30.74,31.15,100100,11.2712762275604,11.3993589119645,11.2493191959483,11.3993589119645,273534.242064025,0.0,1.0
2004-08-02,31.38,31.53,30.6,30.65,241400,11.4835275331443,11.5384201121747,11.1980861221866,11.2163836485301,659652.008334224,0.0,1.0
2004-08-03,31.47,31.7,31.29,31.68,291000,11.5164630805625,11.6006317017424,11.4505919857261,11.593312691205,795189.454951364,0.0,1.0
2004-08-04,31.75,31.87,31.04,31.35,199100,11.6189292280858,11.6628432913101,11.3591043540089,11.4725490173383,544062.613336138,0.0,1.0
2004-08-05,30.66,31.75,30.56,31.67,140500,11.2200431537988,11.6189292280858,11.1834481011119,11.5896531859363,383931.678421533,0.0,1.0
2004-08-06,30.36,30.61,30.1,30.51,153200,11.1102579957381,11.2017456274553,11.0151108587522,11.1651505747684,418635.823019068,0.0,1.0
2004-08-09,30.98,31.11,30.49,30.52,200900,11.3371473223968,11.3847208908897,11.1578315642311,11.1688100800371,548981.310995631,0.0,1.0
2004-08-10,31.89,31.93,31.11,31.18,282500,11.6701623018474,11.6848003229222,11.3847208908897,11.4103374277706,771962.271559315,0.0,1.0
2004-08-11,31.75,31.9,30.97,31.75,325600,11.6189292280858,11.6738218071161,11.3334878171281,11.6189292280858,889737.75440606,0.0,1.0
2004-08-12,31.21,31.7,31.14,31.7,148200,11.4213159435766,11.6006317017424,11.3956994066958,11.6006317017424,404972.773964921,0.0,1.0
2004-08-13,31.05,31.47,30.96,31.4,85000,11.3627638592776,11.5164630805625,11.3298283118594,11.4908465436817,232271.833920501,0.0,1.0
2004-08-16,31.9,31.93,31.0,31.0,83800,11.6738218071161,11.6848003229222,11.3444663329342,11.3444663329342,228992.702147506,0.0,1.0
2004-08-17,31.73,32.0,31.6,32.0,96800,11.6116102175484,11.710416859803,11.5640366490555,11.710416859803,264516.629688289,0.0,1.0
2004-08-18,32.27,32.27,31.3,31.55,69000,11.8092235020576,11.8092235020576,11.4542514909948,11.545739122712,188550.07694723,0.0,1.0
2004-08-19,31.72,32.15,31.5,32.15,129600,11.6079507122797,11.7653094388333,11.5274415963686,11.7653094388333,354146.231483494,0.0,1.0
2004-08-20,32.15,32.25,31.73,31.86,131200,11.7653094388333,11.8019044915202,11.6116102175484,11.6591837860414,358518.407180821,0.0,1.0
2004-08-23,31.73,32.4,31.73,32.22,101400,11.6116102175484,11.8567970705506,11.6116102175484,11.7909259757142,277086.634818104,0.0,1.0
2004-08-24,32.16,32.43,31.91,31.96,109700,11.768968944102,11.8677755863566,11.6774813123848,11.6957788387283,299767.296247988,0.0,1.0
2004-08-25,32.62,32.62,31.84,32.29,174400,11.9373061864617,11.9373061864617,11.651864775504,11.816542512595,476567.151008651,0.0,1.0
2004-08-26,32.73,33.14,32.69,32.73,195000,11.9775607444173,12.1276004604335,11.9629227233425,11.9775607444173,532858.913111736,0.0,1.0
2004-08-27,32.74,33.1,32.5,32.81,256700,11.981220249686,12.1129624393587,11.8933921232374,12.0068367865668,701460.938439911,0.0,1.0
2004-08-30,33.0,33.17,32.62,32.73,217100,12.0763673866719,12.1385789762396,11.9373061864617,11.9775607444173,593249.589931066,0.0,1.0
2004-08-31,33.26,33.5,32.9,33.1,120600,12.1715145236578,12.2593426501063,12.039772333985,12.1129624393587,329552.743186027,0.0,1.0
2004-09-01,33.72,33.82,33.0,33.26,263100,12.3398517660174,12.3764468187043,12.0763673866719,12.1715145236578,718949.641229223,0.0,1.0
2004-09-02,34.26,34.32,33.48,33.6,172900,12.5374650505266,12.5594220821387,12.2520236395689,12.2959377027932,472468.236292407,0.0,1.0
2004-09-03,34.3,34.4,34.05,34.08,137700,12.5521030716014,12.5886981242882,12.4606154398841,12.4715939556902,376280.37095121,0.0,1.0
2004-09-07,34.97,35.1,34.55,34.7,261300,12.7972899246035,12.8448634930964,12.6435907033186,12.6984832823489,714030.943569727,0.0,1.0
2004-09-08,34.05,35.05,34.05,34.97,243200,12.4606154398841,12.826565966753,12.4606154398841,12.7972899246035,664570.705993718,0.0,1.0
2004-09-09,34.43,34.5,34.1,34.15,219700,12.5996766400943,12.6252931769751,12.4789129662276,12.497210492571,600354.375439225,0.0,1.0
2004-09-10,34.19,34.35,33.97,34.35,107400,12.5118485136458,12.5704005979448,12.4313393977346,12.5704005979448,293482.29368308,0.0,1.0
2004-09-13,34.0,34.29,33.97,34.2,117700,12.4953807399367,12.6019589874244,12.4843554039897,12.5688829795834,320262.350006653,0.145,1.0
2004-09-14,33.62,34.0,33.45,34.0,117000,12.355726484608,12.4953807399367,12.2932495809083,12.4953807399367,318357.646140853,0.0,1.0
2004-09-15,33.82,33.88,33.45,33.55,117100,12.4292287242547,12.4512793961487,12.2932495809083,12.3300007007316,318629.74669311,0.0,1.0
2004-09-16,34.53,34.64,34.0,34.0,89500,12.6901616750004,12.7305879068061,12.4953807399367,12.4953807399367,243529.99427014,0.0,1.0
2004-09-17,34.45,34.89,34.19,34.76,160300,12.6607607791417,12.8224657063644,12.565207867601,12.7746892505941,436177.185268196,0.0,1.0
2004-09-20,34.3,34.74,34.16,34.25,60700,12.6056340994067,12.7673390266294,12.554182531654,12.587258539495,165165.035220084,0.0,1.0
2004-09-21,34.54,34.79,34.35,34.35,107800,12.6938367869827,12.7857145865411,12.6240096593184,12.6240096593184,293324.395333198,0.0,1.0
2004-09-22,34.4,34.52,33.81,34.45,118600,12.6423852192301,12.6864865630181,12.4255536122723,12.6607607791417,322711.254976967,0.0,1.0
2004-09-23,34.21,34.53,34.16,34.35,64900,12.5725580915657,12.6901616750004,12.554182531654,12.6240096593184,176593.258414884,0.0,1.0
2004-09-24,34.11,34.72,34.1,34.1,84500,12.5358069717424,12.7599888026648,12.53213185976,12.53213185976,229924.966657282,0.0,1.0
2004-09-27,33.32,34.11,32.93,34.11,175700,12.245473125138,12.5358069717424,12.1021437578269,12.5358069717424,478080.670315793,0.0,1.0
2004-09-28,34.17,34.3,33.25,33.25,128700,12.5578576436364,12.6056340994067,12.2197473412616,12.2197473412616,350193.410754938,0.0,1.0
2004-09-29,34.32,34.57,34.0,34.1,109400,12.6129843233714,12.7048621229297,12.4953807399367,12.53213185976,297678.004169311,0.0,1.0
2004-09-30,35.09,35.39,34.3,34.36,174800,12.8959679460111,13.0062213054812,12.6056340994067,12.6276847713007,475631.765345481,0.0,1.0
2004-10-01,35.34,35.51,34.76,35.15,161500,12.9878457455695,13.0503226492692,12.7746892505941,12.9180186179051,439442.39189528,0.0,1.0
2004-10-04,35.36,35.76,35.18,35.55,92800,12.9951959695342,13.1422004488275,12.9290439538521,13.0650230971985,252509.312494625,0.0,1.0
2004-10-05,35.0,35.4,34.82,35.36,86300,12.8628919381701,13.0098964174635,12.7967399224881,12.9951959695342,234822.776597912,0.0,1.0
2004-10-06,35.99,35.99,34.65,35.0,151500,13.2267280244212,13.2267280244212,12.7342630187884,12.8628919381701,412232.336669567,0.0,1.0
2004-10-07,34.61,35.85,34.6,35.85,111000,12.7195625708591,13.1752764566685,12.7158874588767,13.1752764566685,302031.613005425,0.0,1.0
2004-10-08,34.16,34.8,34.03,34.5,102200,12.554182531654,12.7893896985234,12.5064060758837,12.6791363390534,278086.764406798,0.0,1.0
2004-10-11,34.58,34.62,34.2,34.2,50200,12.7085372349121,12.7232376828414,12.5688829795834,12.5688829795834,136594.477233084,0.0,1.0
2004-10-12,34.4,34.55,33.76,34.42,78500,12.6423852192301,12.6975118989651,12.4071780523607,12.6497354431947,213598.933521854,0.0,1.0
2004-10-13,33.18,34.65,33.11,34.64,129100,12.1940215573853,12.7342630187884,12.1682957735089,12.7305879068061,351281.812963967,0.0,1.0
2004-10-14,33.5,33.81,33.14,33.19,107400,12.31162514082,12.4255536122723,12.1793211094559,12.1976966693676,292235.993124167,0.0,1.0
2004-10-15,33.65,34.6,33.5,33.5,109400,12.366751820555,12.7158874588767,12.31162514082,12.31162514082,297678.004169311,0.0,1.0
2004-10-18,33.74,33.94,32.95,33.45,112600,12.399827828396,12.4733300680427,12.1094939817916,12.2932495809083,306385.221841539,0.0,1.0
2004-10-19,34.0,34.16,33.84,33.84,332900,12.4953807399367,12.554182531654,12.4365789482193,12.4365789482193,905822.738464017,0.0,1.0
2004-10-20,34.06,34.25,33.62,33.9,114100,12.5174314118307,12.587258539495,12.355726484608,12.4586296201133,310466.730125396,0.0,1.0
2004-10-21,34.5,34.78,33.8,34.1,109600,12.6791363390534,12.7820394745588,12.42187850029,12.53213185976,298222.205273825,0.0,1.0
2004-10-22,34.23,35.33,34.23,34.55,126300,12.5799083155304,12.9841706335872,12.5799083155304,12.6975118989651,343662.997500767,0.0,1.0
2004-10-25,34.75,35.2,34.2,34.3,108100,12.7710141386118,12.9363941778168,12.5688829795834,12.6056340994067,294140.696989967,0.0,1.0
2004-10-26,35.1,35.25,33.86,34.73,121500,12.8996430579935,12.9547697377285,12.443929172184,12.7636639146471,330602.170992424,0.0,1.0
2004-10-27,35.67,35.91,35.01,35.1,168500,13.1091244409865,13.1973271285625,12.8665670501525,12.8996430579935,458489.430553281,0.0,1.0
2004-10-28,35.77,36.32,35.55,35.95,394700,13.1458755608099,13.3480067198383,13.0650230971985,13.2120275764919,1073980.87975893,0.0,1.0
2004-10-29,35.85,36.25,35.44,35.75,152600,13.1752764566685,13.3222809359619,13.0245968653928,13.1385253368452,415225.442744396,0.0,1.0
2004-11-01,36.21,36.25,35.52,35.86,96700,13.3075804880326,13.3222809359619,13.0539977612515,13.1789515686509,263121.234032654,0.0,1.0
2004-11-02,35.92,36.64,35.69,36.4,186300,13.2010022405449,13.4656103032729,13.1164746649512,13.3774076156969,506923.32885505,0.0,1.0
2004-11-03,37.1,37.19,36.35,36.35,166900,13.6346654544603,13.6677414623013,13.3590320557853,13.3590320557853,454135.821717167,0.0,1.0
2004-11-04,38.13,38.13,36.88,37.1,190700,14.0132019886408,14.0132019886408,13.553812990849,13.6346654544603,518895.753154364,0.0,1.0
2004-11-05,37.7,38.61,37.34,38.1,192100,13.8551721734004,14.1896073637928,13.7228681420364,14.0021766526938,522705.160885965,0.0,1.0
2004-11-08,36.81,37.6,36.81,37.6,204700,13.5280872069726,13.818421053577,13.5280872069726,13.818421053577,556989.830470366,0.0,1.0
2004-11-09,37.6,37.67,36.41,36.65,205600,13.818421053577,13.8441468374534,13.3810827276793,13.4692854152553,559438.735440681,0.0,1.0
2004-11-10,38.09,38.12,37.45,37.48,106100,13.9985015407114,14.0095268766584,13.763294373842,13.774319709789,288698.685944826,0.0,1.0
2004-11-11,38.85,38.85,38.0,38.09,144000,14.2778100513688,14.2778100513688,13.9654255328704,13.9985015407114,391824.795250282,0.0,1.0
2004-11-12,39.2,39.2,38.42,38.85,75400,14.4064389707505,14.4064389707505,14.1197802361285,14.2778100513688,205163.816401884,0.0,1.0
2004-11-15,39.09,39.2,38.57,39.2,130100,14.3660127389449,14.4064389707505,14.1749069158635,14.4064389707505,354002.818486538,0.0,1.0
2004-11-16,38.29,39.06,38.21,39.0,122100,14.0720037803581,14.3549874029979,14.0426028844994,14.3329367311038,332234.774305968,0.0,1.0
2004-11-17,38.83,39.6,38.48,38.5,133000,14.2704598274042,14.5534434500439,14.1418309080225,14.1491811319871,361893.734501995,0.0,1.0
2004-11-18,38.45,38.9,37.92,38.75,127600,14.1308055720755,14.2961856112805,13.9360246370117,14.2410589315455,347200.304680109,0.0,1.0
2004-11-19,38.29,38.35,37.42,38.35,122400,14.0720037803581,14.0940544522521,13.752269037895,14.0940544522521,333051.075962739,0.0,1.0
2004-11-22,39.09,39.09,38.12,38.32,104900,14.3660127389449,14.3660127389449,14.0095268766584,14.0830291163051,285433.479317739,0.0,1.0
2004-11-23,38.67,39.08,38.01,39.08,112600,14.2116580356868,14.3623376269625,13.9691006448527,14.3623376269625,306385.22184154,0.0,1.0
2004-11-24,39.46,39.46,38.4,38.65,131800,14.5019918822912,14.5019918822912,14.1124300121638,14.2043078117221,358628.527874911,0.0,1.0
2004-11-26,39.21,39.55,39.1,39.5,33700,14.4101140827329,14.5350678901322,14.3696878509272,14.5166923302206,91697.8861106559,0.0,1.0
2004-11-29,39.35,39.44,38.35,39.3,173400,14.4615656504856,14.4946416583266,14.0940544522521,14.4431900905739,471822.357613879,0.0,1.0
2004-11-30,39.84,39.84,38.89,39.2,243100,14.6416461376199,14.6416461376199,14.2925104992982,14.4064389707505,661476.442537108,0.0,1.0
2004-12-01,40.32,40.65,39.99,40.0,185400,14.818051512772,14.939330208189,14.6967728173549,14.7004479293373,504474.423884736,0.0,1.0
2004-12-02,39.78,40.59,39.48,40.2,128400,14.6195954657259,14.917279536295,14.5093421062559,14.773950168984,349377.109098168,0.0,1.0
2004-12-03,39.65,40.18,39.44,39.73,119400,14.5718190099556,14.7665999450193,14.4946416583266,14.6012199058143,324888.059395024,0.0,1.0
2004-12-06,39.52,39.71,39.06,39.45,122300,14.5240425541852,14.5938696818496,14.3549874029979,14.4983167703089,332778.975410483,0.0,1.0
2004-12-07,38.95,39.6,38.95,39.6,177600,14.3145611711922,14.5534434500439,14.3145611711922,14.5534434500439,483250.580808679,0.0,1.0
2004-12-08,39.16,39.52,38.9,38.95,110800,14.3917385228212,14.5240425541852,14.2961856112805,14.3145611711922,301487.411900911,0.0,1.0
2004-12-09,39.17,39.5,38.5,39.05,131700,14.3954136348035,14.5166923302206,14.1491811319871,14.3513122910155,358356.427322654,0.0,1.0
2004-12-10,39.16,39.31,38.72,39.05,104700,14.3917385228212,14.4468652025562,14.2300335955985,14.3513122910155,284889.278213225,0.0,1.0
2004-12-13,39.3,39.3,38.84,39.2,85000,14.4983167703089,14.4983167703089,14.3286163704529,14.4614253790358,230406.056987319,0.15,1.0
2004-12-14,39.82,39.87,39.35,39.35,129000,14.6901520049288,14.7085977005653,14.5167624659454,14.5167624659454,349675.074721931,0.0,1.0
2004-12-15,40.08,40.08,39.59,39.8,107600,14.7860696222387,14.7860696222387,14.6053018050007,14.6827737266741,291666.961551006,0.0,1.0
2004-12-16,40.04,40.12,39.51,39.9,157800,14.7713130657295,14.8008261787479,14.5757886919823,14.7196651179472,427742.068148223,0.0,1.0
2004-12-17,39.81,40.25,39.03,40.14,179300,14.6864628658015,14.8487849874029,14.3987100138717,14.8082044570025,486021.247268544,0.0,1.0
2004-12-20,39.57,40.17,39.5,39.81,87400,14.5979235267461,14.8192718743844,14.572099552855,14.6864628658015,236911.639772844,0.0,1.0
2004-12-21,39.15,39.82,39.09,39.8,188600,14.4429796833993,14.6901520049288,14.4208448486355,14.6827737266741,511230.380562453,0.0,1.0
2004-12-22,40.03,40.12,39.35,39.38,102400,14.7676239266022,14.8008261787479,14.5167624659454,14.5278298833273,277571.53218237,0.0,1.0
2004-12-23,39.8,39.99,39.5,39.8,117200,14.6827737266741,14.7528673700929,14.572099552855,14.6827737266741,317689.292693105,0.0,1.0
2004-12-27,39.3,40.01,39.2,40.0,93100,14.4983167703089,14.7602456483476,14.4614253790358,14.7565565092202,252362.398888464,0.0,1.0
2004-12-28,39.69,40.15,39.25,39.25,118100,14.6421931962738,14.8118935961298,14.4798710746724,14.4798710746724,320128.886237675,0.0,1.0
2004-12-29,39.51,39.75,39.31,39.75,77000,14.5757886919823,14.6643280310376,14.5020059094362,14.6643280310376,208720.781035572,0.0,1.0
2004-12-30,39.05,39.48,38.82,39.2,167000,14.4060882921263,14.5647212746004,14.3212380921983,14.4614253790358,452680.135492732,0.0,1.0
2004-12-31,38.71,39.2,38.62,39.13,121100,14.2806575617979,14.4614253790358,14.2474553096521,14.4356014051447,328260.864719581,0.0,1.0
2005-01-03,38.05,39.03,37.92,39.01,182600,14.0371743793958,14.3987100138717,13.9892155707408,14.391331735617,494966.42359864,0.0,1.0
2005-01-04,36.5,38.05,36.4,38.05,231900,13.4653578146635,14.0371743793958,13.4284664233904,14.0371743793958,628601.936651286,0.0,1.0
2005-01-05,35.62,36.47,35.62,36.3,297000,13.1407135714606,13.4542903972816,13.1407135714606,13.3915750321174,805065.869708636,0.0,1.0
2005-01-06,36.31,36.36,34.32,35.62,763300,13.3952641712447,13.4137098668812,12.661125484911,13.1407135714606,2069046.39174613,0.0,1.0
2005-01-07,36.44,36.85,35.75,36.31,454700,13.4432229798996,13.5944776841192,13.1886723801156,13.3952641712447,1232536.87190746,0.0,1.0
2005-01-10,36.17,37.0,36.17,36.3,317000,13.3436162234624,13.6498147710287,13.3436162234624,13.3915750321174,859279.059588004,0.0,1.0
2005-01-11,35.8,36.16,35.5,36.16,335600,13.2071180757521,13.3399270843351,13.096443901933,13.3399270843351,909697.326175818,0.0,1.0
2005-01-12,35.76,35.96,34.62,35.7,389400,13.1923615192429,13.266144301789,12.7717996587301,13.1702266844791,1055530.80695132,0.0,1.0
2005-01-13,35.3,35.75,35.07,35.75,382400,13.0226611193869,13.1886723801156,12.9378109194589,13.1886723801156,1036556.19049354,0.0,1.0
2005-01-14,34.07,34.85,33.9,34.85,2769500,12.5688970067283,12.8566498586581,12.5061816415642,12.8566498586581,7507171.46854569,0.0,1.0
2005-01-18,34.43,34.51,33.8,34.0,690100,12.7017060153113,12.7312191283298,12.4692902502911,12.5430730328372,1870626.11678764,0.0,1.0
2005-01-19,34.08,34.58,33.91,34.5,385000,12.5725861458557,12.7570431022209,12.5098707806915,12.7275299892025,1043603.90517785,0.0,1.0
2005-01-20,34.01,34.19,33.6,33.7,521100,12.5467621719645,12.613166676256,12.395507467745,12.4323988590181,1412524.66230697,0.0,1.0
2005-01-21,34.14,34.3,33.9,34.01,382700,12.5947209806195,12.6537472066564,12.5061816415642,12.5467621719645,1037369.38834173,0.0,1.0
2005-01-24,34.01,34.22,33.92,34.12,502500,12.5467621719645,12.6242340936379,12.5135599198188,12.5873427023649,1362106.39571915,0.0,1.0
2005-01-25,34.13,34.34,34.0,34.13,330900,12.5910318414922,12.6685037631656,12.5430730328372,12.5910318414922,896957.226554163,0.0,1.0
2005-01-26,34.2,34.3,33.99,34.13,267900,12.6168558153833,12.6537472066564,12.5393838937099,12.5910318414922,726185.678434152,0.0,1.0
2005-01-27,34.22,34.39,34.07,34.22,243100,12.6242340936379,12.6869494588021,12.5688970067283,12.6242340936379,658961.322983735,0.0,1.0
2005-01-28,34.17,34.33,34.0,34.3,239100,12.6057883980014,12.6648146240383,12.5430730328372,12.6537472066564,648118.68500786,0.0,1.0
2005-01-31,35.11,35.11,34.38,34.55,504000,12.9525674759681,12.9525674759681,12.6832603196748,12.745975684839,1366172.3849601,0.0,1.0
2005-02-01,35.4,35.4,35.04,35.11,409300,13.0595525106599,13.0595525106599,12.9267435020769,12.9525674759681,1109472.93088129,0.0,1.0
2005-02-02,35.56,35.56,35.0,35.4,242500,13.1185787366968,13.1185787366968,12.9119869455677,13.0595525106599,657334.927287353,0.0,1.0
2005-02-03,35.16,35.6,34.8,35.6,376300,12.9710131716046,13.133335293206,12.8382041630216,13.133335293206,1020021.16758033,0.0,1.0
2005-02-04,35.64,35.68,35.14,35.18,394400,13.1480918497152,13.1628484062245,12.96363489335,12.9783914498592,1069084.10442117,0.0,1.0
2005-02-07,36.04,36.19,35.65,35.7,565700,13.2956574148074,13.350994501717,13.1517809888425,13.1702266844791,1533420.07573797,0.0,1.0
2005-02-08,36.52,36.52,35.89,36.1,589800,13.4727360929181,13.4727360929181,13.2403203278979,13.3177922495713,1598746.9695426,0.0,1.0
2005-02-09,36.15,36.6,35.94,36.58,330700,13.3362379452078,13.5022492059365,13.2587660235344,13.4948709276819,896415.094655371,0.0,1.0
2005-02-10,36.15,36.55,35.91,36.2,192900,13.3362379452078,13.4838035103,13.2476986061525,13.3546836408443,522886.216386517,0.0,1.0
2005-02-11,35.99,36.2,35.7,36.17,304300,13.2772117191709,13.3546836408443,13.1702266844791,13.3436162234624,824853.684014605,0.0,1.0
2005-02-14,36.0,36.04,35.57,35.92,180500,13.2809008582982,13.2956574148074,13.1222678758241,13.2513877452798,489274.038661309,0.0,1.0
2005-02-15,35.63,36.13,35.42,35.95,237200,13.1444027105879,13.3288596669532,13.0669307889145,13.2624551626617,642968.431969321,0.0,1.0
2005-02-16,35.9,36.08,35.4,35.6,164300,13.2440094670252,13.3104139713167,13.0595525106599,13.133335293206,445361.354859018,0.0,1.0
2005-02-17,35.12,35.89,35.01,35.89,327400,12.9562566150954,13.2403203278979,12.915676084695,13.2403203278979,887469.918325274,0.0,1.0
2005-02-18,35.04,35.54,34.95,35.22,218900,12.9267435020769,13.1112004584422,12.8935412499312,12.9931480063684,593363.363229698,0.0,1.0
2005-02-22,34.24,35.1,34.21,34.95,218600,12.6316123718925,12.9488783368408,12.6205449545106,12.8935412499312,592550.165381508,0.0,1.0
2005-02-23,34.84,34.93,34.36,34.49,268700,12.8529607195308,12.8861629716766,12.6758820414202,12.7238408500752,728354.206029328,0.0,1.0
2005-02-24,37.18,37.38,35.87,36.5,676000,13.7162192753202,13.7900020578663,13.2329420496433,13.4653578146635,1832405.81792268,0.0,1.0
2005-02-25,38.32,38.34,37.28,37.43,412900,14.136781135833,14.1441594140876,13.7531106665933,13.8084477535028,1119231.30505958,0.0,1.0
2005-02-28,38.0,38.38,37.66,38.3,350000,14.0187286837592,14.1589159705968,13.8932979534309,14.1294028575784,948730.822888965,0.0,1.0
2005-03-01,38.39,38.71,38.05,38.05,186600,14.1626051097241,14.2806575617979,14.0371743793958,14.0371743793958,505809.061574517,0.0,1.0
2005-03-02,38.17,38.69,37.85,38.05,188100,14.0814440489234,14.2732792835433,13.9633915968497,14.0371743793958,509875.050815469,0.0,1.0
2005-03-03,38.22,38.64,38.04,38.3,132200,14.0998897445599,14.2548335879068,14.0334852402685,14.1294028575784,358349.185102632,0.0,1.0
2005-03-04,38.91,39.09,38.2,38.3,127700,14.354440344344,14.4208448486355,14.0925114663053,14.1294028575784,346151.217379773,0.0,1.0
2005-03-07,38.56,39.03,38.4,38.95,83500,14.2253204748883,14.3987100138717,14.1662942488514,14.3691969008532,226340.067746367,0.0,1.0
2005-03-08,38.65,38.76,38.0,38.5,210500,14.2585227270341,14.2991032574344,14.0187286837592,14.2031856401245,570593.82348036,0.0,1.0
2005-03-09,37.84,38.98,37.81,38.5,315300,13.9597024577224,14.3802643182351,13.9486350403404,14.2031856401245,854670.938448254,0.0,1.0
2005-03-10,37.72,38.13,37.4,37.84,164900,13.9154327881947,14.0666874924142,13.7973803361209,13.9597024577224,446987.7505554,0.0,1.0
2005-03-11,37.15,37.75,37.07,37.6,469300,13.7604889448479,13.9827310274026,13.7308566671739,13.9271705067639,1266996.7666031,0.15,1.0
2005-03-14,37.67,38.06,37.15,37.16,316700,13.9530987497287,14.0975561033892,13.7604889448479,13.7641929795571,855013.586156406,0.0,1.0
2005-03-15,37.3,38.1,37.05,37.85,184700,13.8160494654866,14.1123722422262,13.7234485977554,14.0197713744951,498645.435311299,0.0,1.0
2005-03-16,36.77,37.21,36.55,37.2,178200,13.6197356258965,13.7827131531034,13.5382468622931,13.7790091183941,481097.003640898,0.0,1.0
2005-03-17,37.53,37.7,36.66,36.77,222600,13.9012422637992,13.9642108538564,13.5789912440948,13.6197356258965,600966.290743343,0.0,1.0
2005-03-18,37.9,37.94,37.43,37.75,379800,14.0382915480413,14.0531076868783,13.8642019167068,13.9827310274026,1025368.36129525,0.0,1.0
2005-03-21,37.28,37.99,37.14,37.99,138200,13.8086413960681,14.0716278604245,13.7567849101386,14.0716278604245,373106.654899954,0.0,1.0
2005-03-22,36.26,37.32,36.25,37.29,372300,13.430829855725,13.8234575349051,13.4271258210158,13.8123454307773,1005120.17090632,0.0,1.0
2005-03-23,36.32,36.76,35.95,36.1,181200,13.4530540639805,13.6160315911873,13.3160047797384,13.3715653003771,489196.279796467,0.0,1.0
2005-03-24,36.58,37.02,36.5,36.56,115500,13.5493589664209,13.7123364936277,13.5197266887469,13.5419508970024,311822.131989469,0.0,1.0
2005-03-28,36.27,36.77,36.1,36.63,99400,13.4345338904343,13.6197356258965,13.3715653003771,13.5678791399671,268356.01662124,0.0,1.0
2005-03-29,35.36,36.6,35.26,36.32,223100,13.0974667318929,13.5567670358394,13.0604263848004,13.4530540639805,602316.170102604,0.0,1.0
2005-03-30,36.41,36.41,35.31,35.31,183400,13.4863903763637,13.4863903763637,13.0789465583467,13.0789465583467,495135.748977219,0.0,1.0
2005-03-31,36.36,36.44,36.1,36.38,236100,13.4678702028175,13.4975024804914,13.3715653003771,13.475278272236,637413.033443409,0.0,1.0
2005-04-01,35.98,36.95,35.87,36.75,208700,13.3271168838661,13.686408250663,13.2863725020644,13.612327556478,563439.644555866,0.0,1.0
2005-04-04,36.16,36.29,35.35,35.9,149100,13.3937895086326,13.4419419598527,13.0937626971836,13.2974846061922,402534.02493186,0.0,1.0
2005-04-05,36.42,36.46,36.114,36.29,114200,13.4900944110729,13.5049105499099,13.37675094897,13.4419419598527,308312.445655391,0.0,1.0
2005-04-06,36.2,36.79,36.19,36.52,133500,13.4086056474695,13.627143695315,13.4049016127603,13.5271347581654,360417.788922895,0.0,1.0
2005-04-07,36.28,36.4,35.83,36.2,89200,13.4382379251435,13.4826863416544,13.2715563632274,13.4086056474695,240818.477692301,0.0,1.0
2005-04-08,35.57,36.25,35.5,36.25,180300,13.1752514607871,13.4271258210158,13.1493232178223,13.4271258210158,486766.496949795,0.0,1.0
2005-04-11,35.35,35.63,35.03,35.57,137300,13.0937626971836,13.1974756690425,12.9752335864878,13.1752514607871,370676.872053285,0.0,1.0
2005-04-12,35.51,35.85,34.85,35.48,302500,13.1530272525316,13.2789644326459,12.9085609617214,13.1419151484038,816677.012353373,0.0,1.0
2005-04-13,34.48,35.38,34.32,35.36,299800,12.7715116774793,13.1048748013114,12.7122471221313,13.0974667318929,809387.663813359,0.0,1.0
2005-04-14,34.32,34.85,34.21,34.53,361800,12.7122471221313,12.9085609617214,12.6715027403296,12.7900318510255,976772.704361824,0.0,1.0
2005-04-15,32.46,33.71,32.2,33.7,451000,12.0232966662116,12.4863010048673,11.9269917637712,12.4825969701581,1217591.18205413,0.0,1.0
2005-04-18,32.81,32.95,32.04,32.5,276300,12.1529378810352,12.2047943669647,11.8677272084233,12.0381128050486,745943.333928059,0.0,1.0
2005-04-19,33.31,33.45,32.95,32.95,155300,12.3381396164975,12.389996102427,12.2047943669647,12.2047943669647,419272.528986708,0.0,1.0
2005-04-20,32.47,33.43,32.39,33.25,225200,12.0270007009209,12.3825880330085,11.9973684232469,12.315915408242,607985.663411503,0.0,1.0
2005-04-21,33.35,33.37,32.53,32.95,241700,12.3529557553345,12.360363824753,12.0492249091764,12.2047943669647,652531.682267142,0.0,1.0
2005-04-22,32.66,33.3,32.41,33.3,277500,12.0973773603965,12.3344355817883,12.0047764926654,12.3344355817883,749183.044390288,0.0,1.0
2005-04-25,33.75,33.97,32.8,32.89,462800,12.5011171437043,12.5826059073077,12.149233846326,12.1825701587092,1249448.3349327,0.0,1.0
2005-04-26,35.74,36.43,35.05,35.6,713500,13.2382200508442,13.4937984457822,12.9826416559063,13.1863635649148,1926277.84566656,0.0,1.0
2005-04-27,35.7,36.0,34.51,35.65,406800,13.2234039120072,13.3345249532846,12.782623781607,13.204883738461,1098261.84669538,0.0,1.0
2005-04-28,35.59,36.16,35.4,35.72,310300,13.1826595302055,13.3937895086326,13.1122828707299,13.2308119814257,837735.130357861,0.0,1.0
2005-04-29,36.61,36.65,35.81,35.85,361600,13.5604710705486,13.5752872093856,13.264148293809,13.2789644326459,976232.752618117,0.0,1.0
2005-05-02,36.9,36.94,36.13,36.55,310700,13.6678880771167,13.6827042159537,13.3826774045048,13.5382468622931,838815.033845269,0.0,1.0
2005-05-03,37.02,37.54,36.8,36.8,314400,13.7123364936277,13.9049462985085,13.6308477300243,13.6308477300243,848804.141103804,0.0,1.0
2005-05-04,37.9,37.98,37.3,37.35,179500,14.0382915480413,14.0679238257153,13.8160494654866,13.8345696390328,484606.689974978,0.0,1.0
2005-05-05,37.3,38.17,37.1,37.85,327700,13.8160494654866,14.1383004851909,13.7419687713017,14.0197713744951,884710.932060165,0.0,1.0
2005-05-06,37.48,37.85,37.23,37.55,172100,13.882722090253,14.0197713744951,13.7901212225218,13.9086503332177,464628.475457903,0.0,1.0
2005-05-09,37.62,37.67,36.92,37.35,201800,13.9345785761824,13.9530987497287,13.6752961465352,13.8345696390328,544811.309398054,0.0,1.0
2005-05-10,36.7,37.4,36.52,37.4,206500,13.5938073829318,13.853089812579,13.5271347581654,13.853089812579,557500.175375114,0.0,1.0
2005-05-11,37.32,37.34,36.08,36.7,315600,13.8234575349051,13.8308656043235,13.3641572309586,13.5938073829318,852043.85156603,0.0,1.0
2005-05-12,36.9,37.99,36.7,37.3,462900,13.6678880771167,14.0716278604245,13.5938073829318,13.8160494654866,1249718.31080455,0.0,1.0
2005-05-13,36.25,37.05,35.77,37.05,334300,13.4271258210158,13.7234485977554,13.249332154972,13.7234485977554,902529.339602421,0.0,1.0
2005-05-16,37.2,37.2,36.08,36.25,269600,13.7790091183941,13.7790091183941,13.3641572309586,13.4271258210158,727854.95051395,0.0,1.0
2005-05-17,37.5,37.56,36.98,37.12,363300,13.8901301596715,13.912354367927,13.6975203547907,13.7493768407201,980822.342439605,0.0,1.0
2005-05-18,38.69,38.9,37.8,37.8,211900,14.3309102900717,14.4086950189659,14.0012512009489,14.0012512009489,572078.872455141,0.0,1.0
2005-05-19,38.0,38.79,37.83,38.66,206400,14.0753318951338,14.3679506371642,14.0123633050766,14.319798185944,557230.19950326,0.0,1.0
2005-05-20,37.93,38.01,37.6,38.0,136400,14.049403652169,14.079035929843,13.9271705067639,14.0753318951338,368247.089206614,0.0,1.0
2005-05-23,38.49,38.64,37.97,38.02,167700,14.2568295958868,14.3123901165255,14.064219791006,14.0827399645523,452749.5370964,0.0,1.0
2005-05-24,38.47,38.61,37.93,38.35,233200,14.2494215264683,14.3012780123978,14.049403652169,14.2049731099574,629583.733159693,0.0,1.0
2005-05-25,38.13,38.53,37.26,38.47,280600,14.123484346354,14.2716457347238,13.8012333266496,14.2494215264683,757552.296417706,0.0,1.0
2005-05-26,38.52,38.64,38.18,38.45,177600,14.2679417000145,14.3123901165255,14.1420045199002,14.2420134570498,479477.148409784,0.0,1.0
2005-05-27,38.55,38.61,38.12,38.45,140700,14.2790538041423,14.3012780123978,14.1197803116447,14.2420134570498,379856.051696263,0.0,1.0
2005-05-31,38.04,38.66,38.0,38.55,144700,14.0901480339707,14.319798185944,14.0753318951338,14.2790538041423,390655.086570359,0.0,1.0
2005-06-01,38.61,38.94,38.15,38.22,220600,14.3012780123978,14.4235111578029,14.1308924157725,14.1568206587372,595566.773306294,0.0,1.0
2005-06-02,37.77,38.45,37.48,38.45,269300,13.9901390968211,14.2420134570498,13.882722090253,14.2420134570498,727045.022898393,0.0,1.0
2005-06-03,37.21,38.03,36.82,37.75,289200,13.7827131531034,14.0864439992615,13.6382557994428,13.9827310274026,780770.221397008,0.0,1.0
2005-06-06,37.09,37.3,36.83,37.21,265200,13.7382647365924,13.8160494654866,13.641959834152,13.7827131531034,715976.012152446,0.0,1.0
2005-06-07,37.02,37.62,36.9,37.1,303100,13.7123364936277,13.9345785761824,13.6678880771167,13.7419687713017,818296.867584488,0.0,1.0
2005-06-08,36.39,37.05,36.22,37.05,203900,13.4789823069452,13.7234485977554,13.416013716888,13.7234485977554,550480.802706952,0.0,1.0
2005-06-09,36.17,36.4,35.81,36.39,176500,13.3974935433418,13.4826863416544,13.264148293809,13.4789823069452,476507.413819407,0.0,1.0
2005-06-10,35.86,36.35,35.7,36.25,349600,13.2826684673552,13.4641661681082,13.2234039120072,13.4271258210158,943835.647995832,0.0,1.0
2005-06-13,35.87,36.03,35.58,35.72,314100,13.3419330227031,13.4014454086421,13.2340668231886,13.2861401608853,844462.866125026,0.15,1.0
2005-06-14,36.0,36.21,35.85,35.87,207300,13.3902868362786,13.4683968428235,13.3344939744607,13.3419330227031,557329.360546697,0.0,1.0
2005-06-15,36.0,36.1,35.61,36.1,280700,13.3902868362786,13.4274820774904,13.2452253955522,13.4274820774904,754666.432732551,0.0,1.0
2005-06-16,36.05,36.29,35.81,36.01,247000,13.4088844568845,13.498153035793,13.319615877976,13.3940063603997,664063.444549129,0.0,1.0
2005-06-17,36.1,36.39,36.05,36.25,444700,13.4274820774904,13.5353482770049,13.4088844568845,13.4832749393083,1195583.05178542,0.0,1.0
2005-06-20,35.82,36.07,35.52,35.7,229400,13.3233354020972,13.4163235051269,13.2117496784615,13.2787011126429,616745.56348004,0.0,1.0
2005-06-21,35.51,35.85,35.29,35.77,343300,13.2080301543403,13.3344939744607,13.1262006236742,13.3047377814912,922967.532444196,0.0,1.0
2005-06-22,35.6,35.75,35.4,35.65,217900,13.241505871431,13.2972987332488,13.1671153890073,13.260103492037,585827.629826945,0.0,1.0
2005-06-23,34.7,35.7,34.6,35.61,261500,12.9067487005241,13.2787011126429,12.8695534593122,13.2452253955522,703046.926111727,0.0,1.0
2005-06-24,35.0,35.05,34.44,34.67,1017100,13.0183344241597,13.0369320447657,12.8100410733732,12.8955901281605,2734489.5929187,0.0,1.0
2005-06-27,35.28,35.55,34.75,34.75,366000,13.122481099553,13.2229082508251,12.92534632113,12.92534632113,983996.844959437,0.0,1.0
2005-06-28,36.44,36.75,36.19,36.5,563500,13.5539458976109,13.6692511453677,13.4609577945811,13.576263042338,1514978.74900175,0.0,1.0
2005-06-29,36.6,36.7,36.46,36.53,250500,13.6134582835499,13.6506535247618,13.5613849458532,13.5874216147016,673473.250443548,0.0,1.0
2005-06-30,36.47,36.83,36.47,36.7,198300,13.5651044699744,13.6990073383372,13.5651044699744,13.6506535247618,533132.716818188,0.0,1.0
2005-07-01,36.67,36.7,36.35,36.45,177000,13.6394949523982,13.6506535247618,13.5204701805202,13.557665421732,475867.326660712,0.0,1.0
2005-07-05,35.8,36.56,35.76,36.5,307300,13.3158963538548,13.5985801870651,13.30101825737,13.576263042338,826180.957530151,0.0,1.0
2005-07-06,35.25,35.92,35.25,35.8,232800,13.1113225271894,13.3605306433091,13.1113225271894,13.3158963538548,625886.51777748,0.0,1.0
2005-07-07,35.68,35.75,34.85,35.0,117300,13.2712620644005,13.2972987332488,12.9625415623419,13.0183344241597,315362.923261591,0.0,1.0
2005-07-08,36.7,36.74,35.66,35.67,110600,13.6506535247618,13.6655316212465,13.2638230161582,13.2675425402793,297349.866263698,0.0,1.0
2005-07-11,37.2,37.85,36.65,36.65,181400,13.8366297308212,14.0783987986984,13.6320559041558,13.6320559041558,487696.796927983,0.0,1.0
2005-07-12,37.31,37.63,36.8,37.17,155200,13.8775444961543,13.9965692680323,13.6878487659736,13.8254711584576,417257.678518318,0.0,1.0
2005-07-13,37.3,37.48,36.95,37.25,126400,13.8738249720331,13.9407764062145,13.7436416277915,13.8552273514271,339828.418587084,0.0,1.0
2005-07-14,36.73,37.6,36.67,37.29,200600,13.6618120971253,13.9854106956687,13.6394949523982,13.8701054479119,539316.303548808,0.0,1.0
2005-07-15,36.82,36.99,36.55,36.73,76500,13.695287814216,13.7585197242762,13.5948606629439,13.6618120971253,205671.471692342,0.0,1.0
2005-07-18,37.16,37.46,36.75,36.75,378100,13.8217516343364,13.9333373579721,13.6692511453677,13.6692511453677,1016527.88819444,0.0,1.0
2005-07-19,38.35,38.53,37.4,37.45,351800,14.2643750047579,14.3313264389393,13.9110202132449,13.9296178338509,945819.918187785,0.0,1.0
2005-07-20,37.0,38.11,36.35,38.1,648700,13.7622392483974,14.1751064258493,13.5204701805202,14.1713869017281,1744040.30963166,0.0,1.0
2005-07-21,37.01,37.18,36.42,37.0,388700,13.7659587725186,13.8291906825788,13.5465068493685,13.7622392483974,1045026.15747468,0.0,1.0
2005-07-22,37.26,37.39,36.71,37.18,183500,13.8589468755483,13.9073006891238,13.6543730488829,13.8291906825788,493342.680464637,0.0,1.0
2005-07-25,37.6,37.87,37.3,37.39,252400,13.9854106956687,14.0858378469408,13.8738249720331,13.9073006891238,678581.430786236,0.0,1.0
2005-07-26,37.8,37.96,37.15,37.6,336100,14.0598011780925,14.1193135640315,13.8180321102152,13.9854106956687,903610.217461385,0.0,1.0
2005-07-27,38.12,38.28,37.88,38.0,215200,14.1788259499705,14.2383383359095,14.089557371062,14.1341916605163,578568.636708392,0.0,1.0
2005-07-28,38.36,38.42,38.11,38.11,106700,14.268094528879,14.2904116736062,14.1751064258493,14.1751064258493,286864.653981345,0.0,1.0
2005-07-29,38.1,38.39,37.8,38.29,310500,14.1713869017281,14.2792531012426,14.0598011780925,14.2420578600307,834784.208633624,0.0,1.0
2005-08-01,37.64,38.15,37.6,38.11,173700,14.0002887921535,14.1899845223341,13.9854106956687,14.1751064258493,466995.223960257,0.0,1.0
2005-08-02,37.97,38.12,37.77,37.78,159900,14.1230330881527,14.1788259499705,14.0486426057289,14.0523621298501,429893.703576541,0.0,1.0
2005-08-03,37.96,38.0,37.53,37.9,157000,14.1193135640315,14.1341916605163,13.9593740268204,14.0969964193044,422097.007264021,0.0,1.0
2005-08-04,37.52,37.85,37.3,37.85,90600,13.9556545026992,14.0783987986984,13.8738249720331,14.0783987986984,243579.546867009,0.0,1.0
2005-08-05,37.28,37.5,37.1,37.47,151800,13.8663859237907,13.9482154544568,13.7994344896093,13.9370568820933,408116.724220881,0.0,1.0
2005-08-08,37.37,37.6,37.25,37.29,175000,13.8998616408814,13.9854106956687,13.8552273514271,13.8701054479119,470490.294721042,0.0,1.0
2005-08-09,37.4,37.47,37.15,37.36,276100,13.9110202132449,13.9370568820933,13.8180321102152,13.8961421167602,742299.259271316,0.0,1.0
2005-08-10,37.25,37.75,37.02,37.75,106700,13.8552273514271,14.0412035574865,13.7696782966398,14.0412035574865,286864.653981345,0.0,1.0
2005-08-11,37.35,37.85,37.2,37.25,166900,13.892422592639,14.0783987986984,13.8366297308212,13.8552273514271,448713.315365383,0.0,1.0
2005-08-12,37.31,37.45,37.03,37.2,189300,13.8775444961543,13.9296178338509,13.773397820761,13.8366297308212,508936.073089675,0.0,1.0
2005-08-15,36.93,37.38,36.75,37.31,170600,13.7362025795491,13.9035811650026,13.6692511453677,13.8775444961543,458660.824453771,0.0,1.0
2005-08-16,36.45,36.87,36.36,36.87,249700,13.557665421732,13.713885434822,13.5241897046413,13.713885434822,671322.437667684,0.0,1.0
2005-08-17,36.19,36.45,35.89,36.45,211400,13.4609577945811,13.557665421732,13.3493720709455,13.557665421732,568352.276023021,0.0,1.0
2005-08-18,36.07,36.35,36.0,36.17,206400,13.4163235051269,13.5204701805202,13.3902868362786,13.4535187463388,554909.696173846,0.0,1.0
2005-08-19,35.96,36.2,35.85,36.2,80400,13.3754087397938,13.4646773187023,13.3344939744607,13.4646773187023,216156.683974696,0.0,1.0
2005-08-22,36.43,36.48,35.88,35.96,143100,13.5502263734897,13.5688239940956,13.3456525468243,13.3754087397938,384726.63528332,0.0,1.0
2005-08-23,35.3,36.43,35.19,36.43,143200,13.1299201477954,13.5502263734897,13.0890053824623,13.5502263734897,384995.486880304,0.0,1.0
2005-08-24,34.86,35.54,34.7,35.1,190100,12.9662610864631,13.2191887267039,12.9067487005241,13.0555296653716,511086.885865543,0.0,1.0
2005-08-25,35.49,35.6,34.74,35.0,201000,13.2005911060979,13.241505871431,12.9216267970088,13.0183344241597,540391.709936743,0.0,1.0
2005-08-26,35.45,35.59,35.26,35.5,213400,13.1857130096132,13.2377863473098,13.1150420513106,13.2043106302191,573729.307962689,0.0,1.0
2005-08-29,35.92,35.92,35.41,35.46,184400,13.3605306433091,13.3605306433091,13.1708349131284,13.1894325337344,495762.344837486,0.0,1.0
2005-08-30,35.85,35.92,35.52,35.92,253000,13.3344939744607,13.3605306433091,13.2117496784615,13.3605306433091,680194.540368138,0.0,1.0
2005-08-31,36.31,36.31,35.57,35.8,124700,13.5055920840354,13.5055920840354,13.2303472990675,13.3158963538548,335257.941438366,0.0,1.0
2005-09-01,35.89,36.59,35.88,36.37,96200,13.3493720709455,13.6097387594287,13.3456525468243,13.5279092287625,258635.236298082,0.0,1.0
2005-09-02,35.77,36.05,35.71,35.91,79400,13.3047377814912,13.4088844568845,13.2824206367641,13.3568111191879,213468.168004862,0.0,1.0
2005-09-06,36.09,36.47,35.9,35.9,111800,13.4237625533693,13.5651044699744,13.3530915950667,13.3530915950667,300576.0854275,0.0,1.0
2005-09-07,35.99,36.44,35.93,36.2,143400,13.3865673121574,13.5539458976109,13.3642501674302,13.4646773187023,385533.190074271,0.0,1.0
2005-09-08,36.02,36.08,35.8,35.99,193000,13.3977258845209,13.4200430292481,13.3158963538548,13.3865673121574,518883.582178066,0.0,1.0
2005-09-09,36.13,36.2,35.95,36.0,171100,13.438640649854,13.4646773187023,13.3716892156726,13.3902868362786,460005.082438689,0.0,1.0
2005-09-12,35.78,36.2,35.73,36.08,223200,13.3084573056124,13.4646773187023,13.2898596850065,13.4200430292481,600076.764467068,0.0,1.0
2005-09-13,35.73,36.04,35.58,35.78,204700,13.3493720709455,13.4651936590225,13.2933293670372,13.3680529722482,547885.770291664,0.16,1.0
2005-09-14,35.96,36.14,35.79,35.88,152700,13.4353042169381,13.502555461628,13.3717891525088,13.4054147748537,408706.190149181,0.0,1.0
2005-09-15,36.01,36.025,35.74,35.98,196700,13.4539851182409,13.4595893886317,13.353108251206,13.4427765774592,526473.52719282,0.0,1.0
2005-09-16,36.05,36.2,35.85,36.01,612600,13.4689298392831,13.5249725431913,13.3942062340721,13.4539851182409,1639642.51529396,0.0,1.0
2005-09-19,36.03,36.19,35.89,36.07,223500,13.461457478762,13.5212363629308,13.4091509551143,13.4764021998042,598204.541573947,0.0,1.0
2005-09-20,34.65,36.22,33.954,36.04,1791800,12.9458646028061,13.5324449037124,12.6858264566718,13.4651936590225,4795807.14806352,0.0,1.0
2005-09-21,35.96,36.7,35.51,35.6,1138200,13.4353042169381,13.7117815562188,13.2671761052134,13.3008017275583,3046426.886888,0.0,1.0
2005-09-22,36.0,36.07,35.66,35.96,249600,13.4502489379803,13.4764021998042,13.3232188091216,13.4353042169381,668061.984683927,0.0,1.0
2005-09-23,36.8,36.82,35.95,36.0,339200,13.7491433588243,13.7566157193454,13.4315680366776,13.4502489379803,907879.107390978,0.0,1.0
2005-09-26,36.55,37.14,36.42,37.0,161500,13.6557388523106,13.8761734876831,13.6071685089234,13.8238669640353,432259.657557908,0.0,1.0
2005-09-27,36.57,36.77,36.04,36.55,172000,13.6632112128317,13.7379348180427,13.4651936590225,13.6557388523106,460363.22662514,0.0,1.0
2005-09-28,36.21,36.51,36.0,36.5,119800,13.5287087234519,13.6407941312684,13.4502489379803,13.6370579510078,320648.340405185,0.0,1.0
2005-09-29,36.57,36.76,36.08,36.25,181700,13.6632112128317,13.7341986377821,13.4801383800647,13.5436534444941,486325.571382488,0.0,1.0
2005-09-30,37.7,37.77,36.52,36.57,263200,14.0853995822739,14.1115528440977,13.6445303115289,13.6632112128317,704462.797951957,0.0,1.0
2005-10-03,37.9,38.05,37.78,37.78,292200,14.1601231874849,14.2161658913931,14.1152890243583,14.1152890243583,782082.179185266,0.0,1.0
2005-10-04,37.58,38.0,37.47,37.9,290100,14.0405654191473,14.1974849900904,13.9994674362812,14.1601231874849,776461.465371819,0.0,1.0
2005-10-05,36.44,37.51,36.35,37.51,224500,13.6146408694445,14.0144121573234,13.5810152470996,14.0144121573234,600881.071961305,0.0,1.0
2005-10-06,36.6,36.97,36.3,36.55,380000,13.6744197536133,13.8126584232537,13.5623343457968,13.6557388523106,1017081.54719508,0.0,1.0
2005-10-07,36.49,37.1,36.31,36.75,173900,13.6333217707473,13.8612287666409,13.5660705260574,13.7304624575216,465448.634361116,0.0,1.0
2005-10-10,36.78,36.95,36.33,36.65,240800,13.7416709983032,13.8051860627326,13.5735428865785,13.6931006549161,644508.517275199,0.0,1.0
2005-10-11,37.25,37.34,36.59,36.77,308000,13.9172714705491,13.9508970928941,13.6706835733528,13.7379348180427,824371.359305484,0.0,1.0
2005-10-12,36.02,37.4,35.82,37.25,871100,13.4577212985014,13.9733141744574,13.3829976932904,13.9172714705491,2331525.62042536,0.0,1.0
2005-10-13,36.13,36.19,35.5,36.04,370100,13.4988192813675,13.5212363629308,13.2634399249528,13.4651936590225,990583.896360258,0.0,1.0
2005-10-14,36.35,36.6,35.85,36.38,264000,13.5810152470996,13.6744197536133,13.3942062340721,13.5922237878812,706604.022261843,0.0,1.0
2005-10-17,36.53,36.61,36.29,36.36,174900,13.6482664917895,13.6781559338739,13.5585981655363,13.5847514273601,468125.164748471,0.0,1.0
2005-10-18,35.51,35.66,34.65,35.65,1153400,13.2671761052134,13.3232188091216,12.9458646028061,13.3194826288611,3087110.14877579,0.0,1.0
2005-10-19,35.43,35.47,34.75,35.4,622500,13.237286663129,13.2522313841712,12.9832264054116,13.2260781223473,1666140.16612878,0.0,1.0
2005-10-20,35.5,35.64,35.1915,35.43,524700,13.2634399249528,13.3157464486005,13.1481787639149,13.237286663129,1404375.49424542,0.0,1.0
2005-10-21,35.55,35.99,35.45,35.5,312500,13.2821208262556,13.4465127577198,13.2447590236501,13.2634399249528,836415.746048583,0.0,1.0
2005-10-24,35.83,35.97,35.42,35.7,263400,13.386733873551,13.4390403971987,13.2335504828684,13.3381635301638,704998.10402943,0.0,1.0
2005-10-25,34.77,35.51,34.0,35.5,516100,12.9906987659327,13.2671761052134,12.7030128858703,13.2634399249528,1381357.33291415,0.0,1.0
2005-10-26,34.61,35.03,34.58,34.76,566700,12.9309198817639,13.087839452707,12.9197113409822,12.9869625856721,1516789.77051434,0.0,1.0
2005-10-27,33.52,34.46,33.4,34.45,454300,12.5236762333639,12.8748771778556,12.4788420702373,12.8711409975951,1215947.75497559,0.0,1.0
2005-10-28,34.2,34.23,33.59,33.69,365700,12.7777364910813,12.788945031863,12.5498294951878,12.5871912977933,978807.162655897,0.0,1.0
2005-10-31,35.09,35.18,34.7,35.0,361600,13.1102565342703,13.1438821566152,12.9645455041088,13.0766309119253,967833.388067736,0.0,1.0
2005-11-01,35.28,35.35,34.96,34.99,478300,13.1812439592207,13.2073972210446,13.0616861908831,13.0728947316648,1280184.48427212,0.0,1.0
2005-11-02,35.62,35.67,35.1,35.28,233400,13.3082740880794,13.3269549893822,13.1139927145308,13.1812439592207,624702.192408768,0.0,1.0
2005-11-03,35.94,36.1,35.82,36.1,710400,13.427831856417,13.4876107405858,13.3829976932904,13.4876107405858,1901407.18717733,0.0,1.0
2005-11-04,35.81,36.01,35.59,36.01,215300,13.3792615130299,13.4539851182409,13.2970655472978,13.4539851182409,576256.992397632,0.0,1.0
2005-11-07,35.91,36.07,35.68,35.75,207800,13.4166233156354,13.4764021998042,13.3306911696427,13.3568444314666,556183.014492466,0.0,1.0
2005-11-08,36.33,36.42,35.69,35.91,253600,13.5735428865785,13.6071685089234,13.3344273499033,13.4166233156354,678768.106233347,0.0,1.0
2005-11-09,36.41,36.46,36.04,36.33,225500,13.6034323286629,13.6221132299656,13.4651936590225,13.5735428865785,603557.602348658,0.0,1.0
2005-11-10,36.76,37.02,36.1,36.38,298400,13.7341986377821,13.8313393245565,13.4876107405858,13.5922237878812,798676.667586874,0.0,1.0
2005-11-11,37.18,37.2,36.76,36.76,170700,13.8911182087253,13.8985905692464,13.7341986377821,13.7341986377821,456883.737121577,0.0,1.0
2005-11-14,37.14,37.24,36.69,37.19,162600,13.8761734876831,13.9135352902886,13.7080453759583,13.8948543889858,435203.840983998,0.0,1.0
2005-11-15,36.86,37.25,36.76,37.08,213300,13.7715604403876,13.9172714705491,13.7341986377821,13.8537564061198,570903.931622923,0.0,1.0
2005-11-16,36.93,37.0,36.76,36.88,164200,13.7977137022115,13.8238669640353,13.7341986377821,13.7790328009087,439486.289603768,0.0,1.0
2005-11-17,37.2,37.31,36.8,36.93,134500,13.8985905692464,13.9396885521124,13.7491433588243,13.7977137022115,359993.337099309,0.0,1.0
2005-11-18,37.35,37.5,37.09,37.35,127100,13.9546332731546,14.0106759770629,13.8574925863803,13.9546332731546,340187.01223288,0.0,1.0
2005-11-21,37.38,37.49,37.08,37.3,148900,13.9658418139363,14.0069397968023,13.8537564061198,13.9359523718519,398535.374677228,0.0,1.0
2005-11-22,37.39,37.49,37.25,37.37,95300,13.9695779941968,14.0069397968023,13.9172714705491,13.9621056336757,255073.345914976,0.0,1.0
2005-11-23,37.25,37.45,37.13,37.25,61900,13.9172714705491,13.9919950757601,13.8724373074225,13.9172714705491,165677.230977304,0.0,1.0
2005-11-25,37.47,37.5,37.29,37.37,25500,13.9994674362812,14.0106759770629,13.9322161915913,13.9621056336757,68251.5248775645,0.0,1.0
2005-11-28,37.1,37.55,36.82,37.5,144800,13.8612287666409,14.0293568783656,13.7566157193454,14.0106759770629,387561.60008907,0.0,1.0
2005-11-29,37.18,37.52,36.95,37.1,239900,13.8911182087253,14.018148337584,13.8051860627326,13.8612287666409,642099.639926575,0.0,1.0
2005-11-30,36.8,37.56,36.68,37.25,185200,13.7491433588243,14.0330930586262,13.7043091956977,13.9172714705491,495693.427738234,0.0,1.0
2005-12-01,37.37,37.38,37.0,37.0,437900,13.9621056336757,13.9658418139363,13.8238669640353,13.8238669640353,1172052.65662296,0.0,1.0
2005-12-02,37.81,37.86,37.2,37.37,170500,14.1264975651399,14.1451784664427,13.8985905692464,13.9621056336757,456348.431044108,0.0,1.0
2005-12-05,37.59,37.68,37.14,37.65,135900,14.0443015994078,14.0779272217528,13.8761734876831,14.0667186809711,363740.479641608,0.0,1.0
2005-12-06,38.0,38.1,37.45,37.75,137100,14.1974849900904,14.2348467926959,13.9919950757601,14.1040804835766,366952.316106434,0.0,1.0
2005-12-07,38.07,38.36,37.67,37.75,237700,14.2236382519142,14.3319874794702,14.0741910414922,14.1040804835766,636211.273074395,0.0,1.0
2005-12-08,37.64,38.1,37.38,38.0,99000,14.0629825007106,14.2348467926959,13.9658418139363,14.1974849900904,264976.508348191,0.0,1.0
2005-12-09,37.5,37.68,37.21,37.64,103000,14.0106759770629,14.0779272217528,13.9023267495069,14.0629825007106,275682.629897612,0.0,1.0
2005-12-12,37.44,37.57,37.28,37.5,128800,13.9882588954996,14.0368292388867,13.9284800113308,14.0106759770629,344737.113891383,0.0,1.0
2005-12-13,38.27,38.62,37.22,37.22,360800,14.358140741294,14.4894537608773,13.9642016825441,13.9642016825441,961671.587484077,0.16,1.0
2005-12-14,38.19,38.47,37.89,38.27,187200,14.3281263368178,14.4331767524845,14.2155723200321,14.358140741294,498960.42454828,0.0,1.0
2005-12-15,38.01,38.22,37.79,38.2,129400,14.2605939267464,14.3393817384964,14.1780543144369,14.3318781373774,344901.062695232,0.0,1.0
2005-12-16,37.95,38.11,37.95,38.02,144000,14.2380831233893,14.2981119323416,14.2380831233893,14.2643457273059,383815.711190983,0.0,1.0
2005-12-19,37.31,38.02,37.29,38.0,244900,13.9979678875798,14.2643457273059,13.9904642864608,14.2568421261869,652753.247713,0.0,1.0
2005-12-20,37.3,37.63,37.16,37.32,120400,13.9942160870203,14.1180255054845,13.941690879187,14.0017196881393,320912.580745795,0.0,1.0
2005-12-21,37.3,37.6,37.29,37.3,193000,13.9942160870203,14.106770103806,13.9904642864608,13.9942160870203,514419.668471249,0.0,1.0
2005-12-22,38.12,38.12,37.2,37.35,100900,14.3018637329012,14.3018637329012,13.9566980814251,14.0129750898179,268937.536522015,0.0,1.0
2005-12-23,38.86,38.92,38.17,38.17,134800,14.5794969743059,14.602007777663,14.3206227356988,14.3206227356988,359294.151864892,0.0,1.0
2005-12-27,38.6,39.09,38.42,38.83,102000,14.4819501597583,14.6657883871749,14.4144177496869,14.5682415726273,271869.462093613,0.0,1.0
2005-12-28,38.91,38.95,38.77,38.77,128100,14.5982559771035,14.6132631793416,14.5457307692702,14.5457307692702,341436.059746979,0.0,1.0
2005-12-29,38.88,39.5,38.8,39.15,118100,14.5870005754249,14.8196122101153,14.5569861709487,14.688299190532,314782.190914272,0.0,1.0
2005-12-30,38.35,38.93,38.33,38.7,84400,14.3881551457702,14.6057595782225,14.3806515446511,14.5194681653535,224958.652948049,0.0,1.0
2006-01-03,40.97,42.0,38.58,38.58,1429700,15.3711268923652,15.757562349996,14.4744465586392,14.4744465586392,3810703.62701215,0.0,1.0
2006-01-04,40.15,40.73,39.56,40.07,672000,15.0634792464843,15.2810836789366,14.8421230134725,15.0334648420081,1791139.98555793,0.0,1.0
2006-01-05,40.15,40.37,39.99,40.15,260400,15.0634792464843,15.1460188587938,15.0034504375319,15.0634792464843,694066.744403696,0.0,1.0
2006-01-06,39.87,40.22,39.71,40.2,270800,14.9584288308177,15.089741850401,14.8984000218653,15.0822382492819,721786.76798971,0.0,1.0
2006-01-09,39.91,40.0,39.4,39.65,272400,14.9734360330558,15.0072022380915,14.7820942045201,14.8758892185082,726051.387002942,0.0,1.0
2006-01-10,39.82,40.0,39.57,39.8,176900,14.9396698280201,15.0072022380915,14.845874814032,14.932166226901,471506.939650589,0.0,1.0
2006-01-11,39.66,39.86,39.62,39.82,117500,14.8796410190677,14.9546770302581,14.8646338168296,14.9396698280201,313182.958784309,0.0,1.0
2006-01-12,39.61,39.99,39.53,39.67,121300,14.8608820162701,15.0034504375319,14.8308676117939,14.8833928196272,323311.428940738,0.0,1.0
2006-01-13,39.63,39.97,39.59,39.62,71900,14.8683856173891,14.9959468364129,14.853378415151,14.8646338168296,191641.316907165,0.0,1.0
2006-01-17,39.81,39.9,39.4,39.5,97000,14.9359180274605,14.9696842324962,14.7820942045201,14.8196122101153,258542.52767726,0.0,1.0
2006-01-18,39.54,39.82,39.23,39.7,107000,14.8346194123534,14.9396698280201,14.7183135950082,14.8946482213058,285196.396509967,0.0,1.0
2006-01-19,39.95,40.0,39.51,39.62,86500,14.9884432352939,15.0072022380915,14.8233640106748,14.8646338168296,230555.965402917,0.0,1.0
2006-01-20,38.83,39.94,38.83,39.94,117300,14.5682415726273,14.9846914347343,14.5682415726273,14.9846914347343,312649.881407655,0.0,1.0
2006-01-23,39.51,39.8,38.86,38.86,126500,14.8233640106748,14.932166226901,14.5794969743059,14.5794969743059,337171.440733747,0.0,1.0
2006-01-24,40.24,40.4,39.56,39.56,205600,15.09724545152,15.1572742604724,14.8421230134725,14.8421230134725,548003.543200461,0.0,1.0
2006-01-25,39.53,40.65,39.37,40.25,161200,14.8308676117939,15.2510692744605,14.7708388028415,15.1009972520795,429660.36558324,0.0,1.0
2006-01-26,42.44,42.85,40.57,41.0,1181500,15.922641574615,16.0764653975555,15.2210548699843,15.3823822940438,3149154.60258437,0.0,1.0
2006-01-27,44.15,44.17,41.6,42.49,593400,16.5641994702935,16.5717030714125,15.6074903276151,15.9414005774127,1581640.57653284,0.0,1.0
2006-01-30,43.37,44.15,43.36,44.15,481400,16.2715590266507,16.5641994702935,16.2678072260912,16.5641994702935,1283117.24560652,0.0,1.0
2006-01-31,43.77,43.77,43.335,43.35,358600,16.4216310490316,16.4216310490316,16.2584277246923,16.2640554255316,955807.73634088,0.0,1.0
2006-02-01,44.0,44.1599,43.55,43.57,362800,16.5079224619006,16.5679137528474,16.3390914367221,16.3465950378411,967002.361250618,0.0,1.0
2006-02-02,45.14,46.45,44.0,44.0,682800,16.9356277256862,17.4271135989837,16.5079224619006,16.5079224619006,1819926.16389725,0.0,1.0
2006-02-03,43.27,43.69,41.75,43.25,725600,16.2340410210554,16.3916166445554,15.663767336008,16.2265374199364,1934004.72250124,0.0,1.0
2006-02-06,44.06,44.2,43.25,43.27,373800,16.5304332652578,16.5829584730911,16.2265374199364,16.2340410210554,996321.616966593,0.0,1.0
2006-02-07,43.33,44.03,43.19,43.92,244100,16.2565518244126,16.5191778635792,16.2040266165793,16.4779080574244,650620.938206382,0.0,1.0
2006-02-08,43.32,43.46,42.85,43.38,266500,16.2528000238531,16.3053252316864,16.0764653975555,16.2753108272102,710325.604391645,0.0,1.0
2006-02-09,42.76,43.77,42.66,43.26,293100,16.0426991925198,16.4216310490316,16.0051811869245,16.2302892204959,781224.895486647,0.0,1.0
2006-02-10,43.25,43.47,42.44,42.7,167500,16.2265374199364,16.3090770322459,15.922641574615,16.0201883891626,446452.302947846,0.0,1.0
2006-02-13,42.75,43.1,41.75,43.1,578700,16.0389473919603,16.1702604115436,15.663767336008,16.1702604115436,1542459.38934876,0.0,1.0
2006-02-14,43.13,43.43,42.47,42.78,234000,16.1815158132221,16.2940698300078,15.9338969762936,16.0502027936388,623700.53068535,0.0,1.0
2006-02-15,42.97,43.09,42.64,43.03,149900,16.1214870042698,16.166508610984,15.9976775858055,16.1439978076269,399541.49380228,0.0,1.0
2006-02-16,43.05,43.28,42.89,43.1,102300,16.1515014087459,16.237792821615,16.0914725997936,16.1702604115436,272669.078158595,0.0,1.0
2006-02-17,43.0,43.21,42.78,43.1,128400,16.1327424059483,16.2115302176983,16.0502027936388,16.1702604115436,342235.675811961,0.0,1.0
2006-02-21,43.18,43.18,42.78,43.0,134200,16.2002748160197,16.2002748160197,16.0502027936388,16.1327424059483,357694.919734932,0.0,1.0
2006-02-22,42.38,43.5,42.26,43.2,277100,15.9001307712579,16.3203324339245,15.8551091645436,16.2077784171388,738578.705354317,0.0,1.0
2006-02-23,42.25,42.74,41.65,42.25,359800,15.8513573639841,16.0351955914007,15.6262493304127,15.8513573639841,959006.200600806,0.0,1.0
2006-02-24,42.06,42.35,41.6,42.25,385000,15.7800731533532,15.8888753695793,15.6074903276151,15.8513573639841,1026173.95005923,0.0,1.0
2006-02-27,42.45,42.73,41.95,42.06,132500,15.9263933751746,16.0314437908412,15.7388033471984,15.7800731533532,353163.76203337,0.0,1.0
2006-02-28,42.45,42.74,42.15,42.33,174100,15.9263933751746,16.0351955914007,15.8138393583889,15.8813717684603,464043.856377432,0.0,1.0
2006-03-01,43.78,43.78,42.45,42.45,299500,16.4253828495911,16.4253828495911,15.9263933751746,15.9263933751746,798283.371539581,0.0,1.0
2006-03-02,43.96,44.23,43.57,43.68,249600,16.4929152596625,16.5942138747696,16.3465950378411,16.3878648439959,665280.566064373,0.0,1.0
2006-03-03,43.81,44.33,43.77,43.85,154300,16.4366382512697,16.6317318803649,16.4216310490316,16.4516454535078,411269.196088672,0.0,1.0
2006-03-06,43.5,43.83,43.16,43.65,148900,16.3203324339245,16.4441418523887,16.1927712149007,16.3766094423173,396876.10691901,0.0,1.0
2006-03-07,42.83,43.61,42.7,43.35,100100,16.0689617964364,16.3616022400792,16.0201883891626,16.2640554255316,266805.2270154,0.0,1.0
2006-03-08,42.46,42.64,41.8,42.6,111200,15.9301451757341,15.9976775858055,15.6825263388056,15.9826703835674,296391.021419704,0.0,1.0
2006-03-09,42.19,42.73,42.0,42.45,200000,15.828846560627,16.0314437908412,15.757562349996,15.9263933751746,533077.376654143,0.0,1.0
2006-03-10,42.03,42.43,41.79,42.25,190400,15.7688177516746,15.9188897740555,15.6787745382461,15.8513573639841,507489.662574745,0.0,1.0
2006-03-13,41.95,42.29,41.69,41.92,230400,15.8007080564306,15.9287710061132,15.7027775654968,15.7894083843997,611699.169776535,0.165,1.0
2006-03-14,42.73,42.79,41.72,41.97,379700,16.0944995292319,16.1170988732935,15.7140772375276,15.8082411711178,1008082.35574718,0.0,1.0
2006-03-15,44.1,44.12,43.0,43.05,139700,16.610517885306,16.6180509999932,16.1961965775093,16.2150293642273,370895.720563291,0.0,1.0
2006-03-16,43.61,44.6,43.47,44.35,154200,16.4259565754693,16.7988457524864,16.3732247726588,16.7046818188962,409392.41310565,0.0,1.0
2006-03-17,43.37,43.53,43.06,43.4,465900,16.3355591992227,16.3958241167204,16.2187959215709,16.3468588712535,1236938.55555073,0.0,1.0
2006-03-20,42.67,43.47,42.51,43.37,401100,16.0719001851702,16.3732247726588,16.0116352676725,16.3355591992227,1064898.16405108,0.0,1.0
2006-03-21,42.61,43.4,42.46,42.6,184500,16.0493008411086,16.3468588712535,15.9928024809545,16.045534283765,489837.225797617,0.0,1.0
2006-03-22,42.84,43.1,42.43,42.8,168000,16.1359316600116,16.2338621509453,15.9815028089237,16.1208654306371,446030.644628723,0.0,1.0
2006-03-23,42.84,43.06,42.7,42.71,171500,16.1359316600116,16.2187959215709,16.0831998572011,16.0869664145447,455322.949725155,0.0,1.0
2006-03-24,42.9,43.0,42.56,42.9,218900,16.1585310040732,16.1961965775093,16.0304680543906,16.1585310040732,581167.310173975,0.0,1.0
2006-03-27,42.85,43.03,42.7,43.0,154800,16.1396982173552,16.2074962495401,16.0831998572011,16.1961965775093,410985.37969361,0.0,1.0
2006-03-28,42.7,43.15,42.4,42.95,196200,16.0831998572011,16.2526949376634,15.9702031368929,16.1773637907912,520900.074262831,0.0,1.0
2006-03-29,43.27,43.48,42.72,42.95,284900,16.2978936257867,16.3769913300024,16.0907329718883,16.1773637907912,756393.634849543,0.0,1.0
2006-03-30,44.33,44.42,43.31,43.35,233400,16.697148704209,16.7310477203014,16.3129598551611,16.3280260845355,619664.002716334,0.0,1.0
2006-03-31,45.35,45.6,44.4,44.5,306000,17.0813375532569,17.175501486847,16.7235146056142,16.7611801790503,812412.959859461,0.0,1.0
2006-04-03,45.78,46.06,45.26,45.35,278400,17.243299519032,17.348763124653,17.0474385371644,17.0813375532569,739136.496813313,0.0,1.0
2006-04-04,46.1,46.21,45.55,45.9,175900,17.3638293540274,17.4052614848071,17.156668700129,17.2884982071552,467004.704703527,0.0,1.0
2006-04-05,46.01,46.22,45.42,46.05,148700,17.3299303379349,17.4090280421507,17.1077034546621,17.3449965673093,394790.219382687,0.0,1.0
2006-04-06,45.24,46.75,45.15,46.35,317900,17.0399054224772,17.6086555813618,17.0060064063847,17.4579932876176,844006.79718733,0.0,1.0
2006-04-07,45.39,45.49,44.7501,45.33,155300,17.0964037826313,17.1340693560674,16.8553817782139,17.0738044385697,412312.851850243,0.0,1.0
2006-04-10,45.02,45.36,44.67,45.36,184900,16.9570411609178,17.0851041106005,16.8252116538916,17.0851041106005,490899.203522925,0.0,1.0
2006-04-11,44.9,45.14,44.82,45.05,114500,16.9118424727946,17.0022398490411,16.8817100140457,16.9683408329487,303991.123868981,0.0,1.0
2006-04-12,45.1,45.2,44.75,45.0,86000,16.9871736196667,17.0248391931028,16.8553441126405,16.9495080462306,228325.210940895,0.0,1.0
2006-04-13,45.23,45.32,44.98,45.09,94500,17.0361388651336,17.070037881226,16.9419749315434,16.9834070623231,250892.237603657,0.0,1.0
2006-04-17,45.39,45.76,45.05,45.15,134300,17.0964037826313,17.2357664043447,16.9683408329487,17.0060064063847,356559.021271653,0.0,1.0
2006-04-18,45.9,46.1,45.45,45.5,165300,17.2884982071552,17.3638293540274,17.1190031266929,17.137835913411,438862.294982907,0.0,1.0
2006-04-19,45.9,46.24,45.69,45.8,511500,17.2884982071552,17.4165611568379,17.2094005029395,17.2508326337192,1358004.01623567,0.0,1.0
2006-04-20,46.8,47.07,45.85,45.85,205900,17.6274883680799,17.7291854163572,17.2696654204372,17.2696654204372,546653.034101513,0.0,1.0
2006-04-21,46.47,47.0,45.91,46.9,237600,17.5031919757408,17.702819514952,17.2922647644988,17.6651539415159,630814.768832054,0.0,1.0
2006-04-24,46.71,46.71,46.01,46.4,145100,17.5935893519874,17.5935893519874,17.3299303379349,17.4768260743356,385232.419854928,0.0,1.0
2006-04-25,47.15,47.64,46.69,46.71,256200,17.7593178751061,17.9438791849428,17.5860562373002,17.5935893519874,680196.733058805,0.0,1.0
2006-04-26,48.91,50.8,48.3,48.75,800100,18.4222319675809,19.1341113055226,18.1924719696209,18.3619670500832,2124220.9450443,0.0,1.0
2006-04-27,47.78,48.93,47.68,48.92,214600,17.9966109877533,18.4297650822681,17.9589454143173,18.4259985249245,569751.049626931,0.0,1.0
2006-04-28,47.82,48.2,47.43,47.57,208800,18.0116772171278,18.1548063961848,17.8647814807271,17.9175132835376,554352.372609984,0.0,1.0
2006-05-01,47.6,48.72,47.41,48.72,275300,17.9288129555684,18.3506673780524,17.8572483660399,18.3506673780524,730906.16944219,0.0,1.0
2006-05-02,48.18,48.18,47.82,47.85,125400,18.1472732814976,18.1472732814976,18.0116772171278,18.0229768891586,332930.016883584,0.0,1.0
2006-05-03,48.68,48.87,48.03,48.25,367400,18.3356011486779,18.4071657382065,18.0907749213435,18.1736391829028,975426.54069401,0.0,1.0
2006-05-04,48.55,49.25,48.52,48.75,194200,18.286635903211,18.5502949172635,18.2753362311802,18.3619670500832,515590.185636301,0.0,1.0
2006-05-05,49.42,49.44,48.18,48.75,351700,18.6143263921048,18.6218595067921,18.1472732814976,18.3619670500832,933743.91497573,0.0,1.0
2006-05-08,49.13,49.46,49.06,49.41,126800,18.5050962291402,18.6293926214793,18.478730327735,18.6105598347612,336646.938922157,0.0,1.0
2006-05-09,49.13,49.44,48.91,49.1,142500,18.5050962291402,18.6218595067921,18.4222319675809,18.4937965571094,378329.564640437,0.0,1.0
2006-05-10,49.04,49.4,48.77,48.93,87800,18.4711972130478,18.6067932774176,18.3695001647704,18.4297650822681,233104.110704774,0.0,1.0
2006-05-11,48.65,49.1,48.62,48.94,109500,18.3243014766471,18.4937965571094,18.3130018046163,18.4335316396117,290716.402302651,0.0,1.0
2006-05-12,47.99,48.7,47.89,48.7,151000,18.0757086919691,18.3431342633652,18.038043118533,18.3431342633652,400896.591303198,0.0,1.0
2006-05-15,47.57,48.24,46.91,48.05,181200,17.9175132835376,18.1698726255592,17.6689204988595,18.0983080360307,481075.909563838,0.0,1.0
2006-05-16,47.28,47.58,46.26,47.4,161600,17.808283120573,17.9212798408812,17.4240942715251,17.8534818086963,429039.00102382,0.0,1.0
2006-05-17,45.99,47.13,45.91,46.77,207200,17.3223972232477,17.7517847604189,17.2922647644988,17.616188696049,550104.46170876,0.0,1.0
2006-05-18,45.14,46.41,45.14,45.94,204800,17.0022398490411,17.4805926316792,17.0022398490411,17.3035644365297,543732.595356922,0.0,1.0
2006-05-19,44.18,45.49,44.05,45.34,630300,16.6406503440549,17.1340693560674,16.591685098588,17.0775709959133,1673411.40065169,0.0,1.0
2006-05-22,43.58,44.13,43.21,44.0,531400,16.4146569034385,16.6218175573368,16.275294281725,16.57285231187,1410837.40806966,0.0,1.0
2006-05-23,44.0,44.5,43.72,43.78,273900,16.57285231187,16.7611801790503,16.467388706249,16.4899880503106,727189.247403615,0.0,1.0
2006-05-24,44.49,44.56,43.65,43.95,264500,16.7574136217067,16.7837795231119,16.4410228048437,16.5540195251519,702232.770858914,0.0,1.0
2006-05-25,45.59,46.83,45.37,45.4,319000,17.1717349295034,17.6387880401107,17.0888706679441,17.1001703399749,846927.235931925,0.0,1.0
2006-05-26,46.41,46.92,45.57,45.57,319100,17.4805926316792,17.6726870562031,17.1642018148162,17.1642018148162,847192.730363249,0.0,1.0
2006-05-30,46.5,47.42,46.44,46.5,294600,17.5144916477717,17.8610149233835,17.49189230371,17.5144916477717,782146.594688225,0.0,1.0
2006-05-31,48.0,48.09,46.49,46.5,542700,18.0794752493127,18.1133742654051,17.510725090428,17.5144916477717,1440838.27880957,0.0,1.0
2006-06-01,48.61,49.24,48.04,48.1,458000,18.3092352472727,18.5465283599199,18.0945414786871,18.1171408227487,1215964.49547593,0.0,1.0
2006-06-02,48.75,49.4,48.39,48.5,274100,18.3619670500832,18.6067932774176,18.2263709857133,18.267803116493,727720.236266269,0.0,1.0
2006-06-05,47.74,48.9,47.58,48.75,178800,17.9815447583789,18.4184654102373,17.9212798408812,18.3619670500832,474704.043212,0.0,1.0
2006-06-06,47.45,47.8,46.9,47.12,134500,17.8723145954143,18.0041441024405,17.6651539415159,17.7480182030753,357090.010134306,0.0,1.0
2006-06-07,46.5,47.32,46.34,46.75,163500,17.5144916477717,17.8233493499474,17.4542267302739,17.6086555813618,434083.395219025,0.0,1.0
2006-06-08,46.14,46.5,44.55,46.267,210300,17.3788955834018,17.5144916477717,16.7800129657683,17.4267308616656,558334.789079886,0.0,1.0
2006-06-09,45.77,46.25,45.37,45.5,259000,17.2395329616884,17.4203277141815,17.0888706679441,17.137835913411,687630.577135948,0.0,1.0
2006-06-12,44.61,45.69,44.61,45.5,158200,16.80261230983,17.2094005029395,16.80261230983,17.137835913411,420012.190358715,0.0,1.0
2006-06-13,44.55,45.14,43.84,44.3,310000,16.8421611619378,17.0652111077413,16.5737451254625,16.7476484730381,819995.715942372,0.165,1.0
2006-06-14,44.93,45.0,44.01,44.56,236700,16.9858204490655,17.0122840019574,16.6380137539144,16.8459416694938,626106.406334061,0.0,1.0
2006-06-15,46.97,47.05,44.75,44.94,278400,17.7570439904875,17.7872880509355,16.9177713130576,16.9896009566215,736409.055865666,0.0,1.0
2006-06-16,46.72,47.63,46.5,47.2,244600,17.6625313015878,18.0065574891829,17.579360135356,17.8439956642753,647003.071353237,0.0,1.0
2006-06-19,45.6,46.7,45.38,46.7,169500,17.2391144553168,17.6549702864758,17.1559432890851,17.6549702864758,448352.496297523,0.0,1.0
2006-06-20,45.62,45.83,45.3,45.8,229000,17.2466754704288,17.3260661291046,17.1256992286371,17.3147246064367,605738.770809042,0.0,1.0
2006-06-21,46.34,46.8,45.33,45.45,146400,17.5188720144601,17.6927753620357,17.1370407513051,17.182406841977,387249.589722462,0.0,1.0
2006-06-22,45.92,46.29,45.6,46.2,175500,17.3600906971085,17.4999694766802,17.2391144553168,17.4659449086763,464223.381122214,0.0,1.0
2006-06-23,46.6,47.03,45.25,45.75,228000,17.6171652109159,17.7797270358235,17.1067966908572,17.2958220686567,603093.623338259,0.0,1.0
2006-06-26,46.91,47.03,46.55,46.9,216500,17.7343609451516,17.7797270358235,17.5982626731359,17.7305804375956,572674.427424268,0.0,1.0
2006-06-27,46.17,47.33,46.0,46.9,220500,17.4546033860083,17.8931422625032,17.3903347575565,17.7305804375956,583255.017307396,0.0,1.0
2006-06-28,45.99,46.7,45.96,46.7,321200,17.3865542500005,17.6549702864758,17.3752127273325,17.6549702864758,849621.367615126,0.0,1.0
2006-06-29,47.58,47.58,46.02,46.02,244500,17.987654951403,17.987654951403,17.3978957726684,17.3978957726684,646738.556606159,0.0,1.0
2006-06-30,47.88,47.98,47.22,47.35,204300,18.1010701780827,18.1388752536426,17.8515566793873,17.9007032776152,540403.628280729,0.0,1.0
2006-07-03,48.04,48.15,47.71,47.88,60100,18.1615582989785,18.2031438820944,18.0368015496308,18.1010701780827,158973.362993989,0.0,1.0
2006-07-05,46.95,48.04,46.62,48.04,208000,17.7494829753756,18.1615582989785,17.6247262260279,18.1615582989785,550190.673922622,0.0,1.0
2006-07-06,47.16,47.41,46.82,47.05,111200,17.8288736340514,17.9233863229511,17.7003363771477,17.7872880509355,294140.39875094,0.0,1.0
2006-07-07,46.82,47.42,46.75,47.0,103500,17.7003363771477,17.9271668305071,17.6738728242558,17.7683855131555,273772.76322592,0.0,1.0
2006-07-10,47.06,47.43,46.88,46.9,111500,17.7910685584915,17.9309473380631,17.7230194224836,17.7305804375956,294933.942992174,0.0,1.0
2006-07-11,46.37,47.25,45.95,47.1,267000,17.5302135371281,17.8628982020553,17.3714322197765,17.8061905887154,706254.374698752,0.0,1.0
2006-07-12,46.3,47.05,46.2,46.55,117100,17.5037499842362,17.7872880509355,17.4659449086763,17.5982626731359,309746.768828553,0.0,1.0
2006-07-13,45.15,46.31,44.97,46.1,175100,17.0689916152973,17.5075304917922,17.0009424792894,17.4281398331164,463165.322133899,0.0,1.0
2006-07-14,44.95,45.27,44.41,45.25,107000,16.9933814641775,17.1143577059692,16.789234056154,17.1067966908572,283030.779373656,0.0,1.0
2006-07-17,44.28,45.18,44.2,45.13,92800,16.7400874579261,17.0803331379652,16.7098433974782,17.0614306001853,245469.685288555,0.0,1.0
2006-07-18,45.55,45.74,44.46,44.5,191000,17.2202119175369,17.2920415611007,16.8081365939339,16.8232586241579,505223.166919331,0.0,1.0
2006-07-19,46.68,46.85,45.57,45.7,365400,17.6474092713638,17.7116778998157,17.2277729326489,17.2769195308768,966536.885823685,0.0,1.0
2006-07-20,45.62,46.85,45.6,46.68,211600,17.2466754704288,17.7116778998157,17.2391144553168,17.6474092713638,559713.204817438,0.0,1.0
2006-07-21,45.1,45.66,44.6486,45.55,181200,17.0500890775173,17.2617975006528,16.8794369664399,17.2202119175369,479300.72170567,0.0,1.0
2006-07-24,45.65,45.83,44.75,45.11,237200,17.2580169930968,17.3260661291046,16.9177713130576,17.0538695850733,627428.980069452,0.0,1.0
2006-07-25,50.21,50.81,46.56,46.7,1173900,18.9819284386285,19.2087588919879,17.6020431806919,17.6549702864758,3105138.6159508,0.0,1.0
2006-07-26,50.9,51.65,50.11,50.25,781100,19.2427834599918,19.5263215266911,18.9441233630686,18.9970504688524,2066124.6894277,0.0,1.0
2006-07-27,49.5,51.0,49.44,50.89,407000,18.7135124021532,19.2805885355517,18.6908293568172,19.2390029524358,1076575.02060821,0.0,1.0
2006-07-28,49.94,50.59,49.52,49.52,305800,18.8798547346167,19.1255877257561,18.7210734172651,18.7210734172651,808886.096565088,0.0,1.0
2006-07-31,50.42,50.5,49.66,49.8,323200,19.0613190973043,19.0915631577522,18.774000523049,18.8269276288329,854911.66255669,0.0,1.0
2006-08-01,50.31,50.99,50.02,50.41,182300,19.0197335141884,19.2768080279957,18.9100987950647,19.0575385897483,482210.383923529,0.0,1.0
2006-08-02,51.25,51.5,49.89,50.3,314200,19.3751012244515,19.4696139133513,18.8609521968368,19.0159530066324,831105.335319654,0.0,1.0
2006-08-03,51.85,52.06,50.35,51.26,239400,19.6019316778109,19.6813223364867,19.0348555444124,19.3788817320075,633248.304505173,0.0,1.0
2006-08-04,52.7,53.17,52.15,52.2,556000,19.9232748200701,20.1009586752017,19.7153469044906,19.7342494422706,1470701.9937547,0.0,1.0
2006-08-07,52.74,52.87,52.18,52.248,254200,19.9383968502941,19.987543448522,19.7266884271586,19.7523958785394,672396.487072743,0.0,1.0
2006-08-08,52.36,52.99,52.17,52.8,236800,19.7947375631664,20.0329095391939,19.7229079196026,19.96107989563,626370.921081141,0.0,1.0
2006-08-09,52.05,52.82,51.76,52.41,253700,19.6775418289307,19.968640910742,19.567907109807,19.8136401009464,671073.913337354,0.0,1.0
2006-08-10,52.1,52.29,51.8,51.95,318000,19.6964443667107,19.7682740102745,19.583029140031,19.6397367533708,841156.895708625,0.0,1.0
2006-08-11,51.7,52.1,51.23,51.95,196600,19.5452240644711,19.6964443667107,19.3675402093395,19.6397367533708,520035.992755709,0.0,1.0
2006-08-14,51.42,52.53,51.19,51.8,260000,19.4393698529033,19.8590061916183,19.3524181791156,19.583029140031,687738.34240328,0.0,1.0
2006-08-15,52.06,52.41,51.8,51.9,292800,19.6813223364867,19.8136401009464,19.583029140031,19.6208342155909,774499.179444924,0.0,1.0
2006-08-16,53.39,53.88,52.3,52.3,362600,20.1841298414335,20.369374711677,19.7720545178305,19.7720545178305,959130.472905494,0.0,1.0
2006-08-17,53.34,53.74,53.061,53.39,284500,20.1652273036535,20.3164476058931,20.0597511428414,20.1841298414335,752544.455437434,0.0,1.0
2006-08-18,53.3,53.92,52.79,53.1,200400,20.1501052734296,20.384496741901,19.957299388074,20.0744951223097,530087.55314468,0.0,1.0
2006-08-21,53.7,53.95,53.03,53.25,406100,20.3013255756692,20.3958382645689,20.0480315694178,20.1312027356496,1074194.3878845,0.0,1.0
2006-08-22,53.07,53.85,52.85,53.8,244400,20.0631535996418,20.358033189009,19.97998243341,20.3391306512291,646474.041859081,0.0,1.0
2006-08-23,52.6,53.52,51.94,53.4,510500,19.8854697445102,20.2332764396613,19.6359562458148,20.1879103489895,1350347.78383413,0.0,1.0
2006-08-24,52.28,53.0601,51.88,52.85,491700,19.7644935027185,20.0594108971613,19.6132732004789,19.97998243341,1300619.01138343,0.0,1.0
2006-08-25,52.79,53.02,52.27,52.3,300500,19.957299388074,20.0442510618618,19.7607129951625,19.7720545178305,794866.814969944,0.0,1.0
2006-08-28,54.16,54.46,53.0,53.0,404800,20.4752289232447,20.5886441499245,20.0366900467498,20.0366900467498,1070755.69617249,0.0,1.0
2006-08-29,54.63,54.89,53.89,54.52,614200,20.6529127783763,20.7512059748321,20.373155219233,20.6113271952604,1624649.57655421,0.0,1.0
2006-08-30,55.09,55.79,54.76,54.87,605600,20.8268161259519,21.0914516548712,20.7020593766042,20.7436449597201,1601901.30830548,0.0,1.0
2006-08-31,54.9,55.06,53.1,53.14,633700,20.754986482388,20.8154746032839,20.0744951223097,20.0896171525337,1676229.95223446,0.0,1.0
2006-09-01,55.09,55.5,54.76,54.9,288900,20.8268161259519,20.9818169357475,20.7020593766042,20.754986482388,764183.104308872,0.0,1.0
2006-09-05,55.6,55.68,55.0,55.4,284200,21.0196220113074,21.0498660717553,20.792791557948,20.9440118601876,751750.911196198,0.0,1.0
2006-09-06,54.95,55.59,54.71,55.59,199800,20.773889020168,21.0158415037514,20.6831568388242,21.0158415037514,528500.464662211,0.0,1.0
2006-09-07,54.1,54.91,53.97,54.8,233200,20.4525458779088,20.758766989944,20.4033992796809,20.7171814068281,616848.390186325,0.0,1.0
2006-09-08,54.49,54.9,53.46,54.2,225500,20.5999856725924,20.754986482388,20.2105933943254,20.4903509534687,596480.754661306,0.0,1.0
2006-09-11,53.0,54.5,52.8301,54.5,270500,20.0366900467498,20.6037661801484,19.9724592233736,20.6037661801484,715512.390846489,0.0,1.0
2006-09-12,53.42,53.93,51.24,52.18,674900,20.1954713641014,20.388277249457,19.3713207168955,19.7266884271586,1785210.02803067,0.0,1.0
2006-09-13,53.22,53.75,52.95,53.4,349500,20.1879103489895,20.3889549278125,20.0854914126079,20.2561896399105,921362.819551605,0.18,1.0
2006-09-14,54.02,54.3295,52.98,53.25,239600,20.4913738641941,20.6087763116389,20.0968712944281,20.1992902308096,631641.005907197,0.0,1.0
2006-09-15,54.1,54.52,53.81,54.15,281900,20.5217202157146,20.681038561197,20.4117146914529,20.5406866854149,743153.587500995,0.0,1.0
2006-09-18,54.62,54.86,53.63,53.95,386600,20.7189715005976,20.810010555159,20.3434354005318,20.4648208066137,1019166.99867998,0.0,1.0
2006-09-19,55.14,55.2,54.07,54.6,490800,20.9162227854806,20.938982549121,20.5103403338944,20.7113849127175,1293862.29423728,0.0,1.0
2006-09-20,56.08,56.16,54.8,55.35,308000,21.2727924158461,21.3031387673666,20.7872507915187,20.9958819582219,811959.222952489,0.0,1.0
2006-09-21,55.35,56.51,55.3,56.5,423800,20.9958819582219,21.4359040552686,20.9769154885216,21.4321107613285,1117234.80093268,0.0,1.0
2006-09-22,55.3,55.55,54.91,55.2,276100,20.9769154885216,21.071747837023,20.8289770248593,20.938982549121,727863.446289551,0.0,1.0
2006-09-25,55.43,55.73,53.97,55.3,333100,21.0262283097423,21.1400271279441,20.4724073944938,20.9769154885216,878128.627160631,0.0,1.0
2006-09-26,55.1,55.56,54.32,55.56,265100,20.9010496097204,21.0755411309631,20.6051726823959,21.0755411309631,698864.902612678,0.0,1.0
2006-09-27,55.25,55.54,54.87,55.05,275800,20.9579490188213,21.067954543083,20.8138038490991,20.8820831400201,727072.576916546,0.0,1.0
2006-09-28,54.67,55.32,54.51,55.26,420300,20.7379379702979,20.9845020764017,20.677245267257,20.9617423127613,1108007.99158095,0.0,1.0
2006-09-29,54.33,54.8,54.17,54.67,304500,20.6089659763359,20.7872507915187,20.548273273295,20.7379379702979,802732.413600757,0.0,1.0
2006-10-02,54.54,54.99,53.6,54.05,228900,20.6886251490771,20.8593233763798,20.3320555187117,20.5027537460143,603433.331603328,0.0,1.0
2006-10-03,54.01,54.78,54.0,54.55,176200,20.4875805702541,20.7796642036385,20.483787276314,20.6924184430172,464503.945078663,0.0,1.0
2006-10-04,54.4,54.78,53.6,53.95,324500,20.6355190339163,20.7796642036385,20.3320555187117,20.4648208066137,855457.038467802,0.0,1.0
2006-10-05,55.24,55.27,54.2,54.295,203200,20.9541557248812,20.9655356067014,20.5596531551152,20.5956894475457,535682.188649175,0.0,1.0
2006-10-06,55.77,56.15,54.93,55.25,301200,21.1552003037043,21.2993454734265,20.8365636127394,20.9579490188213,794032.850497694,0.0,1.0
2006-10-09,56.02,56.18,55.25,55.77,191900,21.2500326522057,21.3107253552467,20.9579490188213,21.1552003037043,505892.775599295,0.0,1.0
2006-10-10,55.8,56.349,55.46,56.1,165000,21.1665801855245,21.3748320228337,21.0376081915625,21.2803790037262,434978.155153119,0.0,1.0
2006-10-11,55.4,55.92,55.0,55.6,190400,21.0148484279221,21.2120997128052,20.8631166703198,21.0907143067233,501938.428734267,0.0,1.0
2006-10-12,56.45,56.67,55.6,55.6,191400,21.4131442916282,21.4965967583095,21.0907143067233,21.0907143067233,504574.659977619,0.0,1.0
2006-10-13,56.3,56.66,55.83,56.25,178900,21.3562448825274,21.4928034643695,21.1779600673446,21.3372784128271,471621.769435715,0.0,1.0
2006-10-16,56.7,56.9,56.46,56.5,197100,21.5079766401297,21.5838425189309,21.4169375855683,21.4321107613285,519601.178064726,0.0,1.0
2006-10-17,55.55,56.64,55.36,56.6,316300,21.071747837023,21.4852168764894,20.9996752521619,21.4700437007291,833839.942272313,0.0,1.0
2006-10-18,55.92,56.06,54.86,55.6,526100,21.2120997128052,21.265205827966,20.810010555159,21.0907143067233,1386921.25712761,0.0,1.0
2006-10-19,61.27,65.5,59.7,61.06,2284800,23.2415119707363,24.8460753073809,22.6459648221471,23.1618527979951,6023261.14481119,0.0,1.0
2006-10-20,61.75,62.1,60.4,61.35,439500,23.4235900798591,23.5563553677611,22.9114953979512,23.2718583222567,1158623.63145331,0.0,1.0
2006-10-23,62.07,63.41,61.91,62.0,742800,23.5449754859409,24.0532768739087,23.4842827829,23.5184224283605,1958192.56756204,0.0,1.0
2006-10-24,61.91,62.26,61.56,61.85,473200,23.4842827829,23.617048070802,23.351517494998,23.4615230192596,1247464.62435428,0.0,1.0
2006-10-25,61.6,62.05,61.26,61.95,298000,23.3666906707582,23.5373888980608,23.2377186767962,23.4994559586602,785596.910518967,0.0,1.0
2006-10-26,62.3,62.55,61.86,61.95,516400,23.6322212465623,23.7270535950637,23.4653163131997,23.4994559586602,1361349.81406709,0.0,1.0
2006-10-27,63.06,64.78,61.95,62.29,575800,23.9205115860067,24.5729581436967,23.4994559586602,23.6284279526222,1517941.94992222,0.0,1.0
2006-10-30,65.0,65.96,63.5,63.5,916200,24.656410610378,25.0205668286235,24.0874165193692,24.0874165193692,2415315.06515932,0.0,1.0
2006-10-31,65.03,66.45,64.43,65.25,635700,24.6677904921981,25.2064382316864,24.4401928557947,24.7512429588794,1675852.20139902,0.0,1.0
2006-11-01,63.7,66.15,63.64,65.9,400700,24.1632823981704,25.0926394134847,24.1405226345301,24.9978070649832,1056337.85921124,0.0,1.0
2006-11-02,63.93,64.6,63.6,63.6,347000,24.2505281587917,24.5046788527756,24.1253494587698,24.1253494587698,914772.241443228,0.0,1.0
2006-11-03,64.1,64.8,63.82,64.45,296700,24.3150141557727,24.5805447315768,24.2088019254511,24.4477794436748,782169.80990261,0.0,1.0
2006-11-06,65.24,65.4,63.95,64.25,269000,24.7474496649394,24.8081423679803,24.2581147466719,24.3719135648736,709146.204461751,0.0,1.0
2006-11-07,65.0,66.32,64.91,65.5,290000,24.656410610378,25.1571254104656,24.6222709649174,24.8460753073809,764507.060572148,0.0,1.0
2006-11-08,64.81,65.6,64.4,65.0,393000,24.5843380255169,24.8840082467815,24.4288129739745,24.656410610378,1036038.87863743,0.0,1.0
2006-11-09,65.5,66.16,64.95,65.0,359000,24.8460753073809,25.0964327074247,24.6374441406777,24.656410610378,946407.016363452,0.0,1.0
2006-11-10,66.06,66.6,65.75,65.75,369700,25.0584997680241,25.2633376407873,24.9409076558823,24.9409076558823,974614.690667323,0.0,1.0
2006-11-13,67.51,67.62,66.53,66.53,539800,25.6085273893326,25.6502536226732,25.2367845832069,25.2367845832069,1423037.62516154,0.0,1.0
2006-11-14,67.32,67.6,66.89,67.52,286200,25.5364548044715,25.6426670347931,25.373343165049,25.6123206832726,754489.381847409,0.0,1.0
2006-11-15,68.0,68.4,67.48,67.55,211600,25.7943987923954,25.9461305499977,25.5971475075124,25.6237005650928,557826.531093334,0.0,1.0
2006-11-16,67.14,67.76,66.5201,67.75,309200,25.4681755135504,25.703359737834,25.2330292222062,25.699566443894,815122.700444512,0.0,1.0
2006-11-17,68.34,68.34,67.22,67.22,287900,25.9233707863574,25.9233707863574,25.4985218650709,25.4985218650709,758970.974961109,0.0,1.0
2006-11-20,69.52,70.13,68.57,68.89,588900,26.3709794712842,26.6023704016278,26.0106165469787,26.1320019530606,1552476.57921014,0.0,1.0
2006-11-21,69.65,69.71,68.45,69.53,245400,26.420292292505,26.4430520561453,25.965097019698,26.3747727652243,646931.147118639,0.0,1.0
2006-11-22,69.76,70.0752,69.25,69.8,211500,26.4620185258456,26.5815831508363,26.2685605349027,26.4771917016059,557562.907968999,0.0,1.0
2006-11-24,69.83,69.89,69.39,69.51,52000,26.488571583426,26.5113313470664,26.3216666500635,26.3671861773442,137084.024654317,0.0,1.0
2006-11-27,68.58,69.9,68.41,69.9,493200,26.0144098409188,26.5151246410065,25.9499238439378,26.5151246410065,1300189.24922132,0.0,1.0
2006-11-28,68.3,68.64,67.72,68.54,327300,25.9081976105972,26.0371696045591,25.6881865620738,25.9992366651586,862838.485949186,0.0,1.0
2006-11-29,69.42,69.61,68.49,68.55,267100,26.3330465318837,26.4051191167448,25.9802701954583,26.0030299590986,704137.365099382,0.0,1.0
2006-11-30,69.74,69.9,68.99,69.5,264400,26.4544319379655,26.5151246410065,26.1699348924612,26.3633928834041,697019.540742332,0.0,1.0
2006-12-01,70.97,72.1,69.98,70.0,718500,26.9210070925927,27.3496493078192,26.5454709925269,26.553057580407,1894132.14834858,0.0,1.0
2006-12-04,71.29,71.9,71.09,71.75,459900,27.0423924986745,27.2737834290181,26.9665266198734,27.2168840199172,1212402.7488177,0.0,1.0
2006-12-05,71.89,72.36,71.31,71.5,230300,27.269990135078,27.4482749502608,27.0499790865547,27.1220516714158,607124.055344021,0.0,1.0
2006-12-06,71.75,72.28,71.5,71.5,213700,27.2168840199172,27.4179285987403,27.1220516714158,27.1220516714158,563362.616704373,0.0,1.0
2006-12-07,72.03,72.3387,71.77,71.77,213600,27.3230962502388,27.4401952341684,27.2244706077973,27.2244706077973,563098.993580039,0.0,1.0
2006-12-08,73.11,73.18,71.56,72.0,397000,27.7327719957651,27.7593250533455,27.1448114350561,27.3117163684187,1046583.80361084,0.0,1.0
2006-12-11,73.3,74.69,72.97,74.25,467400,27.8048445806262,28.3321124382943,27.6796658806043,28.1652075049318,1232174.48314284,0.0,1.0
2006-12-12,72.44,73.3,72.11,73.3,268600,27.4786213017812,27.8048445806262,27.3534426017593,27.8048445806262,708091.711964412,0.0,1.0
2006-12-13,72.94,73.18,72.69,72.69,351800,27.7365652897052,27.8278290087829,27.6414989156659,27.6414989156659,925143.100163313,0.18,1.0
2006-12-14,73.3,73.56,73.1,73.11,351400,27.8734608683218,27.9723298973226,27.7974077690903,27.8012104240519,924091.203517305,0.0,1.0
2006-12-15,72.31,73.25,72.27,73.25,364500,27.4969980271262,27.8544475935139,27.4817874072799,27.8544475935139,958540.81867404,0.0,1.0
2006-12-18,71.55,72.58,71.37,72.31,275900,27.2079962500467,27.5996697110886,27.1395484607384,27.4969980271262,725545.711583451,0.0,1.0
2006-12-19,71.98,72.36,70.87,71.2,480800,27.3715104133943,27.516011301934,26.9494157126598,27.0749033263917,1264379.76850063,0.0,1.0
2006-12-20,72.09,72.62,72.0,72.05,257200,27.4133396179716,27.6148803309349,27.3791157233174,27.3981289981253,676369.543382615,0.0,1.0
2006-12-21,71.58,72.45,71.58,72.3,178900,27.2194042149314,27.5502351965882,27.2194042149314,27.4931953721646,470460.774926711,0.0,1.0
2006-12-22,71.3,71.7,70.69,71.6,144000,27.1129298760074,27.2650360744703,26.8809679233515,27.2270095248546,378682.792562584,0.0,1.0
2006-12-26,72.67,72.94,71.43,71.8,153600,27.6338936057427,27.7365652897052,27.1623643905078,27.303062624086,403928.312066757,0.0,1.0
2006-12-27,73.28,73.47,72.14,72.36,136000,27.8658555583986,27.9381060026685,27.4323528927794,27.516011301934,357644.859642441,0.0,1.0
2006-12-28,72.34,73.4,72.15,73.4,186700,27.5084059920109,27.9114874179375,27.436155547741,27.9114874179375,490972.75952385,0.0,1.0
2006-12-29,71.8,72.98,71.73,72.1,160900,27.303062624086,27.7517759095515,27.276444039355,27.4171422729331,423125.425856387,0.0,1.0
2007-01-03,71.98,74.01,71.6,73.0,500300,27.3715104133943,28.1434493705934,27.2270095248546,27.7593812194746,1315659.72999348,0.0,1.0
2007-01-04,71.65,72.0,71.27,72.0,333200,27.2460227996624,27.3791157233174,27.1015219111227,27.3791157233174,876229.90612398,0.0,1.0
2007-01-05,70.4,71.8,70.38,70.77,490000,26.7706909294659,27.303062624086,26.7630856195428,26.9113891630441,1288573.39135879,0.0,1.0
2007-01-08,70.04,70.1,68.04,70.05,694100,26.6337953508494,26.6566112806188,25.873264358535,26.6375980058109,1825303.65498395,0.0,1.0
2007-01-09,70.45,70.51,69.69,70.3,260000,26.7897042042738,26.8125201340432,26.5007024271943,26.7326643798502,683732.819904666,0.0,1.0
2007-01-10,70.8,71.05,69.91,70.25,204800,26.9227971279288,27.0178635019681,26.5843608363489,26.7136511050424,538571.082755675,0.0,1.0
2007-01-11,72.28,72.62,70.95,71.0,260200,27.4855900622414,27.6148803309349,26.9798369523524,26.9988502271602,684258.76822767,0.0,1.0
2007-01-12,73.26,73.32,72.13,72.28,177100,27.8582502484755,27.8810661782449,27.4285502378179,27.4855900622414,465727.240019678,0.0,1.0
2007-01-16,73.24,74.27,72.86,73.85,217400,27.8506449385523,28.2423183995942,27.7061440500126,28.0826068912082,571705.827104902,0.0,1.0
2007-01-17,73.36,73.49,73.03,73.13,196600,27.8962767980912,27.9457113125916,27.7707891843593,27.8088157339751,517007.201512528,0.0,1.0
2007-01-18,72.81,73.44,72.56,73.4,435600,27.6871307752048,27.9266980377838,27.5920644011655,27.9114874179375,1145515.44750181,0.0,1.0
2007-01-19,72.7,72.99,72.2,72.62,201700,27.6453015706275,27.755578564513,27.4551688225489,27.6148803309349,530418.883749119,0.0,1.0
2007-01-22,72.24,73.25,71.7,73.25,358200,27.4703794423952,27.8544475935139,27.2650360744703,27.8544475935139,941973.446499426,0.0,1.0
2007-01-23,72.24,72.9,71.78,71.9,449200,27.4703794423952,27.7213546698589,27.2954573141629,27.3410891737017,1181279.93346606,0.0,1.0
2007-01-24,77.01,78.06,74.3,74.3,1135800,29.2842458590649,29.68352463003,28.253726364479,28.253726364479,2986860.52633739,0.0,1.0
2007-01-25,77.47,78.43,77.07,77.24,696300,29.4591679872972,29.8242228636081,29.3070617888344,29.3717069231811,1831089.086537,0.0,1.0
2007-01-26,77.46,78.0,77.04,77.9,307600,29.4553653323357,29.6607087002606,29.2956538239497,29.6226821506448,808908.520779519,0.0,1.0
2007-01-29,78.18,78.33,77.28,77.46,399700,29.7291564895688,29.7861963139924,29.3869175430274,29.4553653323357,1051107.72352267,0.0,1.0
2007-01-30,78.52,78.92,77.89,78.38,300200,29.8584467582623,30.0105529567252,29.6188794956833,29.8052095888003,789448.432828387,0.0,1.0
2007-01-31,77.98,78.65,77.29,78.65,290300,29.6531033903374,29.9078812727627,29.390720197989,29.9078812727627,763413.99083971,0.0,1.0
2007-02-01,79.25,79.28,78.01,78.5,327400,30.136040570457,30.1474485353418,29.6645113552221,29.8508414483391,860977.404756876,0.0,1.0
2007-02-02,78.95,79.13,77.91,78.9,251000,30.0219609216099,30.0904087109182,29.6264848056064,30.002947646802,660065.145369504,0.0,1.0
2007-02-05,79.77,79.77,78.73,79.15,313500,30.3337786284588,30.3337786284588,29.9383025124553,30.0980140208413,824423.996308125,0.0,1.0
2007-02-06,81.07,81.3,79.84,79.84,569600,30.8281237734631,30.9155848375793,30.3603972131898,30.3603972131898,1497900.82391422,0.0,1.0
2007-02-07,82.4,82.4,81.39,81.49,584600,31.3338768833522,31.3338768833522,30.9498087322334,30.9878352818491,1537346.94813949,0.0,1.0
2007-02-08,83.49,83.79,82.5,83.0,669700,31.7483662741635,31.8624459230107,31.3719034329679,31.5620361810465,1761137.95957752,0.0,1.0
2007-02-09,81.78,83.49,81.68,83.49,419800,31.0981122757347,31.7483662741635,31.060085726119,31.7483662741635,1103965.52998453,0.0,1.0
2007-02-12,82.13,82.46,81.91,82.0,327200,31.2312051993897,31.3566928131216,31.1475467902352,31.1817706848893,860451.456433872,0.0,1.0
2007-02-13,83.35,83.36,81.41,81.95,428500,31.6951291047015,31.6989317596631,30.9574140421566,31.1627574100814,1126844.28203519,0.0,1.0
2007-02-14,83.49,84.77,83.24,83.69,339400,31.7483662741635,32.2351061092447,31.6532999001242,31.8244193733949,892534.304137091,0.0,1.0
2007-02-15,82.98,83.76,82.78,83.35,360000,31.5544308711233,31.8510379581259,31.4783777718919,31.6951291047015,946706.981406462,0.0,1.0
2007-02-16,83.38,83.53,82.89,83.01,352900,31.7065370695862,31.7635768940098,31.5202069764692,31.5658388360081,928035.815939833,0.0,1.0
2007-02-20,84.16,84.25,82.85,83.15,346700,32.0031441565888,32.037368051243,31.5049963566229,31.6190760054701,911731.417926722,0.0,1.0
2007-02-21,86.1,86.1,84.35,84.35,497100,32.7408592191338,32.7408592191338,32.0753946008587,32.0753946008587,1307244.55682542,0.0,1.0
2007-02-22,85.2,86.49,84.54,86.3,273500,32.3986202725923,32.8891627626351,32.1476450451286,32.8169123183652,719234.331707408,0.0,1.0
2007-02-23,85.42,85.77,84.1,85.0,385400,32.4822786817469,32.6153716054019,31.9803282268194,32.3225671733609,1013502.41842792,0.0,1.0
2007-02-26,85.43,86.52,85.17,85.99,351200,32.4860813367085,32.9005707275198,32.3872123077076,32.6990300145565,923565.255194301,0.0,1.0
2007-02-27,81.74,83.85,79.75,83.756,625800,31.0829016558884,31.8852618527801,30.3261733185356,31.8495168961413,1645692.30267823,0.0,1.0
2007-02-28,81.96,82.82,80.88,81.74,427000,31.166560065043,31.4935883917382,30.7558733291932,31.0829016558884,1122899.66961266,0.0,1.0
2007-03-01,81.95,82.65,78.76,81.85,674100,31.1627574100814,31.4289432573915,29.94971047734,31.1247308604657,1772708.8226836,0.0,1.0
2007-03-02,40.91,41.57,40.61,40.96,932400,31.113322895581,31.6152733505085,30.8851635978867,31.1513494451967,1225985.54092137,0.0,2.0
2007-03-05,39.77,41.28,39.77,40.31,1276200,30.2463175643426,31.3947193627373,30.2463175643426,30.6570043001924,1678038.12454295,0.0,1.0
2007-03-06,40.58,40.91,39.39,39.78,1227500,30.8623476681173,31.113322895581,29.9573157872632,30.2539228742658,1614003.91621726,0.0,1.0
2007-03-07,40.66,41.35,40.49,40.6,1084500,30.9231901475024,31.4479565321993,30.793899878809,30.8775582879635,1425977.39074348,0.0,1.0
2007-03-08,41.04,41.64,40.88,41.1,662900,31.2121919245819,31.6685105199705,31.0905069658116,31.2578237841207,871627.858297697,0.0,1.0
2007-03-09,41.23,41.25,40.46,41.2,588600,31.3566928131216,31.3719034329679,30.7710839490395,31.3338768833522,773932.957299781,0.0,1.0
2007-03-12,42.51,42.94,41.45,41.45,1039900,32.330172483284,32.6572008099792,31.5240096314308,31.5240096314308,1367334.15272858,0.0,1.0
2007-03-13,41.06,42.7125,41.05,42.51,937700,31.3072582986212,32.5672496366258,31.2996335401461,32.4128482775057,1229809.44651086,0.105,1.0
2007-03-14,40.98,41.8,40.26,41.25,972300,31.2462602308206,31.8714904257761,30.6972776206159,31.4521287096474,1275187.93307296,0.0,1.0
2007-03-15,41.73,41.97,40.99,41.0,453200,31.8181171164506,32.0011113198522,31.2538849892957,31.2615097477708,594379.482946277,0.0,1.0
2007-03-16,41.31,42.03,41.2,41.83,409700,31.4978772604978,32.0468598707026,31.4140049172721,31.8943647012013,537328.495505494,0.0,1.0
2007-03-19,41.81,42.03,41.57,41.67,417300,31.8791151842511,32.0468598707026,31.6961209808495,31.7723685656002,547296.024345723,0.0,1.0
2007-03-20,41.43,41.8,41.29,41.8,1009900,31.5893743621986,31.8714904257761,31.4826277435477,31.8714904257761,1324500.97049304,0.0,1.0
2007-03-21,41.41,41.58,40.88,41.31,1273200,31.5741248452485,31.7037457393246,31.17001264607,31.4978772604978,1669823.38412886,0.0,1.0
2007-03-22,40.97,41.5,40.82,41.4,997100,31.2386354723456,31.6427476715241,31.1242640952196,31.5665000867734,1307713.55349897,0.0,1.0
2007-03-23,40.71,41.05,40.64,40.81,632400,31.0403917519939,31.2996335401461,30.9870184426684,31.1166393367445,829403.320863251,0.0,1.0
2007-03-26,40.93,41.18,40.33,40.91,917100,31.2081364384453,31.398755400322,30.7506509299413,31.1928869214952,1202792.19728603,0.0,1.0
2007-03-27,41.75,41.87,40.65,40.89,1163100,31.8333666334007,31.9248637351015,30.9946432011435,31.177637404545,1525425.36764081,0.0,1.0
2007-03-28,41.38,41.82,41.3,41.75,694000,31.5512505698233,31.8867399427262,31.4902525020227,31.8333666334007,910192.765147211,0.0,1.0
2007-03-29,41.73,41.95,41.33,41.61,805900,31.8181171164506,31.985861802902,31.5131267774479,31.7266200147498,1056951.51215005,0.0,1.0
2007-03-30,41.34,42.04,40.92,41.9,754000,31.520751535923,32.0544846291776,31.2005116799702,31.9477380105267,988883.782306914,0.0,1.0
2007-04-02,42.02,42.18,41.52,41.52,702100,32.0392351122275,32.1612312478286,31.6579971884742,31.6579971884742,920816.052463772,0.0,1.0
2007-04-03,42.46,42.69,42.2,42.2,474800,32.3747244851304,32.5500939300569,32.1764807647787,32.1764807647787,622708.24912377,0.0,1.0
2007-04-04,42.67,42.87,42.47,42.6,674000,32.5348444131068,32.6873395826081,32.3823492436055,32.4814711037813,883962.426093978,0.0,1.0
2007-04-05,42.81,42.97,42.68,42.7,303100,32.6415910317577,32.7635871673588,32.5424691715819,32.557718688532,397520.788351758,0.0,1.0
2007-04-09,43.06,43.32,42.85,43.0,332000,32.8322099936344,33.0304537139861,32.672090065658,32.786461442784,435423.62828368,0.0,1.0
2007-04-10,42.95,43.41,42.79,43.14,501700,32.7483376504087,33.0990765402617,32.6263415148076,32.8932080614349,657988.055150368,0.0,1.0
2007-04-11,42.68,43.14,42.3,43.04,387200,32.5424691715819,32.8932080614349,32.2527283495294,32.8169604766842,507819.364070605,0.0,1.0
2007-04-12,43.22,43.23,42.55,42.55,424300,32.9542061292354,32.9618308877105,32.443347311406,32.443347311406,556476.643014355,0.0,1.0
2007-04-13,43.04,43.75,42.62,43.39,370100,32.8169604766842,33.3583183284139,32.4967206207315,33.0838270233116,485392.424180092,0.0,1.0
2007-04-16,43.57,43.68,43.04,43.19,310700,33.2210726758627,33.3049450190885,32.8169604766842,32.9313318538102,407488.317191987,0.0,1.0
2007-04-17,43.96,43.96,43.55,43.75,453400,33.5184382563903,33.5184382563903,33.2058231589126,33.3583183284139,594641.78633681,0.0,1.0
2007-04-18,43.46,44.81,43.26,44.81,562800,33.137200332637,34.1665427267709,32.9847051631357,34.1665427267709,738121.740957999,0.0,1.0
2007-04-19,43.16,43.48,42.8,43.29,659800,32.908457578385,33.1524498495871,32.6339662732827,33.0075794385609,865338.885366183,0.0,1.0
2007-04-20,43.7,43.74,43.17,43.45,345800,33.3201945360386,33.3506935699389,32.9160823368601,33.129575574162,453522.562230412,0.0,1.0
2007-04-23,44.08,44.16,43.4,43.6396,476000,33.6099353580911,33.6709334258916,33.0914517817866,33.2741409948492,624282.069466964,0.0,1.0
2007-04-24,40.42,44.08,39.3,44.08,3501700,30.8192737562169,33.6099353580911,29.9653008070095,33.6099353580911,4592538.91313544,0.0,1.0
2007-04-25,42.8,42.89,41.1,42.5,1777400,32.6339662732827,32.7025890995583,31.3377573325214,32.4052235190307,2331090.23166088,0.0,1.0
2007-04-26,42.33,42.69,42.08,42.37,688200,32.2756026249546,32.5500939300569,32.0849836630779,32.3061016588548,902585.966821773,0.0,1.0
2007-04-27,42.39,42.5,42.0,42.03,712200,32.3213511758049,32.4052235190307,32.0239855952774,32.0468598707026,934062.373685656,0.0,1.0
2007-04-30,42.45,42.707,42.11,42.27,842100,32.3670997266553,32.5630560194645,32.1078579385031,32.2298540741042,1104428.42583641,0.0,1.0
2007-05-01,42.49,42.7,42.05,42.28,633700,32.3975987605556,32.557718688532,32.0621093876527,32.2374788325792,831108.292901712,0.0,1.0
2007-05-02,42.15,42.89,42.09,42.26,747400,32.1383569724034,32.7025890995583,32.092608421553,32.2222293156291,980227.770419345,0.0,1.0
2007-05-03,42.58,43.08,42.25,42.3,833100,32.4662215868312,32.8474595105845,32.214604557154,32.2527283495294,1092624.77326245,0.0,1.0
2007-05-04,42.33,42.75,42.15,42.5701,537800,32.2756026249546,32.5958424809073,32.1383569724034,32.4586730759409,705333.817141455,0.0,1.0
2007-05-07,42.0,42.55,41.77,42.33,891800,32.0239855952774,32.443347311406,31.8486161503509,32.2756026249546,1169610.81838369,0.0,1.0
2007-05-08,42.0,42.0,41.12,41.9,643700,32.0239855952774,32.0239855952774,31.3530068494716,31.9477380105267,844223.462428328,0.0,1.0
2007-05-09,42.59,42.64,41.74,41.94,498500,32.4738463453063,32.5119701376816,31.8257418749257,31.978237044427,653791.200901851,0.0,1.0
2007-05-10,41.25,42.32,41.22,42.22,660300,31.4521287096474,32.2679778664795,31.4292544342222,32.1917302817288,865994.643842514,0.0,1.0
2007-05-11,41.67,41.67,41.2,41.53,458400,31.7723685656002,31.7723685656002,31.4140049172721,31.6656219469493,601199.371100118,0.0,1.0
2007-05-14,41.46,42.1,41.22,41.5,389400,31.6122486376238,32.100233180028,31.4292544342222,31.6427476715241,510704.701366462,0.0,1.0
2007-05-15,41.38,42.1897,41.36,41.42,508900,31.5512505698233,32.1686272635494,31.5360010528731,31.5817496037235,667430.977209533,0.0,1.0
2007-05-16,41.79,41.79,41.1,41.39,509300,31.863865667301,31.863865667301,31.3377573325214,31.5588753282983,667955.583990598,0.0,1.0
2007-05-17,42.02,42.25,41.57,41.76,617500,32.0392351122275,32.214604557154,31.6961209808495,31.8409913918758,809861.718268593,0.0,1.0
2007-05-18,42.68,42.68,42.15,42.27,778700,32.5424691715819,32.5424691715819,32.1383569724034,32.2298540741042,1021278.25103766,0.0,1.0
2007-05-21,42.69,43.28,42.62,42.88,855700,32.5500939300569,32.9999546800858,32.4967206207315,32.6949643410832,1122265.05639261,0.0,1.0
2007-05-22,42.81,43.14,42.65,42.75,590700,32.6415910317577,32.8932080614349,32.5195948961567,32.5958424809073,774713.06393726,0.0,1.0
2007-05-23,42.23,43.15,42.09,43.0,511300,32.1993550402039,32.90083281991,32.092608421553,32.786461442784,670578.617895921,0.0,1.0
2007-05-24,40.5,42.31,40.47,42.15,925700,30.8802718240175,32.2603531080044,30.8573975485923,32.1383569724034,1214071.24307892,0.0,1.0
2007-05-25,40.77,40.88,39.3,39.75,810000,31.0861403028443,31.17001264607,29.9653008070095,30.3084149383875,1062328.73165597,0.0,1.0
2007-05-29,41.12,41.26,40.69,40.8201,735100,31.3530068494716,31.4597534681225,31.0251422350437,31.1243403428043,964096.111901606,0.0,1.0
2007-05-30,41.8,41.8,40.62,41.0,836800,31.8714904257761,31.8714904257761,30.9717689257183,31.2615097477708,1097477.3859873,0.0,1.0
2007-05-31,40.64,42.0,40.64,41.71,1920400,30.9870184426684,32.0239855952774,30.9870184426684,31.8028675995005,2518637.15589151,0.0,1.0
2007-06-01,41.43,41.52,40.85,40.85,955300,31.5893743621986,31.6579971884742,31.1471383706448,31.1471383706448,1252892.14487771,0.0,1.0
2007-06-04,41.71,41.75,41.24,41.25,596200,31.8028675995005,31.8333666334007,31.4445039511724,31.4521287096474,781926.407176898,0.0,1.0
2007-06-05,41.7,41.96,41.36,41.36,374000,31.7952428410254,31.9934865613771,31.5360010528731,31.5360010528731,490507.340295472,0.0,1.0
2007-06-06,41.14,41.68,40.81,41.5,546700,31.3682563664217,31.7799933240753,31.1166393367445,31.6427476715241,717006.318020145,0.0,1.0
2007-06-07,40.27,41.18,40.02,40.87,866600,30.704902379091,31.398755400322,30.5142834172143,31.1623878875949,1136560.59117662,0.0,1.0
2007-06-08,40.2,40.41,39.79,40.08,702200,30.6515290697655,30.8116489977419,30.3389139722878,30.5600319680647,920947.204159038,0.0,1.0
2007-06-11,40.17,40.32,39.84,40.05,519100,30.6286547943403,30.7430261714663,30.3770377646631,30.5371576926395,680808.450126682,0.0,1.0
2007-06-12,39.35,40.06,39.17,39.87,732300,30.0034245993849,30.5447824511146,29.8661789468337,30.3999120400883,960423.864434154,0.0,1.0
2007-06-13,39.76,39.96,39.43,39.54,968900,30.3960996608508,30.5489975464687,30.1438181495811,30.227911986671,1267381.8164117,0.105,1.0
2007-06-14,39.7,40.1,39.33,39.75,916100,30.3502302951654,30.6560260664013,30.0673692067722,30.3884547665699,1198316.1131332,0.0,1.0
2007-06-15,39.87,40.17,39.77,39.97,835800,30.4801934979407,30.7095403263676,30.4037445551317,30.5566424407496,1093278.68939715,0.0,1.0
2007-06-18,38.58,39.8,38.26,39.8,1639000,29.4940021357048,30.4266792379744,29.2493655187161,30.4266792379744,2143914.53927007,0.0,1.0
2007-06-19,37.42,38.08,36.5,37.6,2921400,28.6071943991206,29.1117574216599,27.903864125278,28.7448024961768,3821373.96889786,0.0,1.0
2007-06-20,37.24,38.1,37.15,37.2,2211900,28.4695863020645,29.1270472102217,28.4007822535364,28.4390067249409,2893303.58109302,0.0,1.0
2007-06-21,37.69,38.0,37.0,37.7,1567500,28.8136065447049,29.0505982674127,28.2861088393229,28.8212514389858,2050388.06608043,0.0,1.0
2007-06-22,38.34,39.53,38.13,38.5,1931900,29.3105246729633,30.2202670923901,29.1499818930644,29.4328429814576,2527046.06370704,0.0,1.0
2007-06-25,37.72,38.36,37.62,38.01,1086800,28.8365412275476,29.325814461525,28.7600922847386,29.0582431616936,1421602.39248243,0.0,1.0
2007-06-26,37.8,38.2,37.47,37.81,1073600,28.8977003817947,29.2034961530307,28.6454188705251,28.9053452760757,1404335.96666281,0.0,1.0
2007-06-27,38.32,38.42,37.42,37.45,971100,29.2952348844015,29.3716838272104,28.6071943991206,28.6301290819633,1270259.5540483,0.0,1.0
2007-06-28,38.51,38.93,38.31,38.91,995400,29.4404878757385,29.7615734355362,29.2875899901206,29.7462836469744,1302045.47430716,0.0,1.0
2007-06-29,38.53,39.1,38.31,38.57,853800,29.4557776643003,29.8915366383115,29.2875899901206,29.4863572414239,1116823.81551482,0.0,1.0
2007-07-02,38.84,39.41,38.42,38.87,647800,29.6927693870082,30.1285283610193,29.3716838272104,29.7157040698508,847362.927723703,0.0,1.0
2007-07-03,39.23,39.33,38.68,38.86,456000,29.9909202639632,30.0673692067722,29.5704510785138,29.70805917557,596476.528314308,0.0,1.0
2007-07-05,40.37,41.16,40.11,41.16,1262200,30.8624382119856,31.4663848601765,30.6636709606822,31.4663848601765,1651036.56587351,0.0,1.0
2007-07-06,40.33,40.4,39.88,40.13,793400,30.831858634862,30.8853728948283,30.4878383922216,30.678960749244,1037816.83676441,0.0,1.0
2007-07-09,40.8,40.9,40.3,40.39,878700,31.1911686660642,31.2676176088732,30.8089239520193,30.8777280005474,1149394.57331093,0.0,1.0
2007-07-10,40.62,40.86,40.34,40.8,1244800,31.053560569008,31.2370380317496,30.8395035291429,31.1911686660642,1628276.2772931,0.0,1.0
2007-07-11,40.86,40.91,40.5,40.5,1218800,31.2370380317496,31.2752625031541,30.9618218376372,30.9618218376372,1594266.65067868,0.0,1.0
2007-07-12,41.73,41.73,40.81,40.92,895700,31.9021438341877,31.9021438341877,31.1988135603451,31.282907397435,1171631.6368665,0.0,1.0
2007-07-13,42.56,42.64,41.25,41.53,1155500,32.5366700595022,32.5978292137494,31.5351889087046,31.7492459485697,1511466.29049821,0.0,1.0
2007-07-16,41.7,42.43,41.55,42.37,760300,31.879209151345,32.4372864338506,31.7645357371315,32.3914170681652,994519.965959142,0.0,1.0
2007-07-17,42.22,42.44,41.58,41.8,969700,32.2767436539517,32.4449313281315,31.7874704199742,31.955658094154,1268428.26646137,0.0,1.0
2007-07-18,42.36,42.53,41.67,42.11,828300,32.3837721738843,32.5137353766595,31.8562744685023,32.1926498168618,1083468.22018145,0.0,1.0
2007-07-19,42.03,42.61,41.94,42.43,575600,32.1314906626146,32.5748945309067,32.0626866140866,32.4372864338506,752920.810740606,0.0,1.0
2007-07-20,42.11,42.41,41.31,41.9,638100,32.1926498168618,32.4219966452888,31.58105827439,32.032107036963,834674.720871405,0.0,1.0
2007-07-23,41.4,42.25,41.33,42.21,888800,31.6498623229181,32.2996783367944,31.5963480629518,32.2690987596708,1162606.00518806,0.0,1.0
2007-07-24,40.67,41.27,40.36,40.95,769100,31.0917850404125,31.5504786972664,30.8547933177047,31.3058420802776,1006030.91650556,0.0,1.0
2007-07-25,41.62,42.12,40.61,40.75,1772900,31.8180499970978,32.2002947111427,31.0459156747271,31.1529441946597,2319064.11633429,0.0,1.0
2007-07-26,40.8,41.7,40.24,41.7,1449200,31.1911686660642,31.879209151345,30.7630545863339,31.879209151345,1895644.26498486,0.0,1.0
2007-07-27,39.88,40.7501,39.72,40.71,1159500,30.4878383922216,31.1530206436025,30.3655200837272,31.1223646175361,1516698.54074658,0.0,1.0
2007-07-30,39.96,40.12,39.0,39.75,1465300,30.5489975464687,30.6713158549631,29.8150876955025,30.3884547665699,1916704.07223456,0.0,1.0
2007-07-31,40.23,41.21,39.97,40.2,966800,30.755409692053,31.504609331581,30.5566424407496,30.7324750092103,1264634.8850313,0.0,1.0
2007-08-01,40.34,40.66,39.57,40.02,935500,30.8395035291429,31.0841401461316,30.2508466695137,30.5948669121541,1223692.5268378,0.0,1.0
2007-08-02,39.81,40.47,39.57,40.45,821500,30.4343241322553,30.9388871547945,30.2508466695137,30.9235973662327,1074573.39475922,0.0,1.0
2007-08-03,38.07,39.9,38.07,39.89,828300,29.104112527379,30.5031281807833,29.104112527379,30.4954832865025,1083468.22018145,0.0,1.0
2007-08-06,38.35,38.47,37.29,38.35,701300,29.3181695672441,29.4099082986149,28.507810773469,29.3181695672441,917344.274795669,0.0,1.0
2007-08-07,37.83,38.24,37.4,38.07,1404900,28.9206350646374,29.2340757301543,28.5919046105588,29.104112527379,1837697.09348415,0.0,1.0
2007-08-08,37.15,39.29,34.24,37.6,2644900,28.4007822535364,30.0367896296486,26.176118017795,28.7448024961768,3459694.6704792,0.0,1.0
2007-08-09,35.11,36.3,34.54,36.2,2257200,26.8412238202332,27.75096623966,26.405464846222,27.6745172968511,2952558.81515582,0.0,1.0
2007-08-10,37.71,38.77,32.92,34.6,2068500,28.8288963332667,29.6392551270419,25.1669919727165,26.4513342119074,2705727.40968892,0.0,1.0
2007-08-13,38.27,39.78,38.0,38.0,1253300,29.257010412997,30.4113894494126,29.0505982674127,29.0505982674127,1639394.80907088,0.0,1.0
2007-08-14,36.91,38.84,36.84,38.29,896800,28.2173047907948,29.6927693870082,28.1637905308285,29.2723002015588,1173070.50568481,0.0,1.0
2007-08-15,35.9,37.36,35.86,36.75,817300,27.4451704684241,28.5613250334352,27.4145908913005,28.0949864823005,1069079.53199843,0.0,1.0
2007-08-16,35.15,35.88,34.13,35.6,1118300,26.8718033973568,27.4298806798623,26.0920241807052,27.2158236399972,1462806.36318836,0.0,1.0
2007-08-17,35.83,37.5,35.17,37.0,1076500,27.3916562084578,28.6683535533678,26.8870931859186,28.2861088393229,1408129.34809288,0.0,1.0
2007-08-20,37.09,37.43,35.48,35.75,684500,28.354912887851,28.6148392934015,27.1240849086264,27.3304970542106,895368.823752509,0.0,1.0
2007-08-21,37.04,37.33,36.47,36.76,489300,28.3166884164465,28.5383903505925,27.8809294424353,28.1026313765813,640035.011631998,0.0,1.0
2007-08-22,37.98,38.23,37.1,37.42,647500,29.0353084788509,29.2264308358734,28.3625577821319,28.6071943991206,846970.508955077,0.0,1.0
2007-08-23,38.0,38.22,37.6,37.98,535200,29.0505982674127,29.2187859415925,28.7448024961768,29.0353084788509,700075.083232057,0.0,1.0
2007-08-24,38.78,38.78,37.6,37.89,335400,29.6469000213228,29.6469000213228,28.7448024961768,28.9665044303228,438724.183325918,0.0,1.0
2007-08-27,38.63,38.84,37.97,38.51,547800,29.5322266071093,29.6927693870082,29.02766358457,29.4404878757385,716556.671514426,0.0,1.0
2007-08-28,38.2,38.62,38.18,38.45,540400,29.2034961530307,29.5245817128284,29.1882063644689,29.3946185100531,706877.008554939,0.0,1.0
2007-08-29,39.88,40.05,38.51,38.51,845500,30.4878383922216,30.6178015949968,29.4404878757385,29.4404878757385,1105966.89624945,0.0,1.0
2007-08-30,39.8,40.02,39.41,39.58,1001600,30.4266792379744,30.5948669121541,30.1285283610193,30.2584915637946,1310155.46219213,0.0,1.0
2007-08-31,40.47,41.0,39.92,40.22,760500,30.9388871547945,31.3440665516821,30.5184179693451,30.7477647977721,994781.578471562,0.0,1.0
2007-09-04,40.52,41.04,39.94,40.25,503200,30.977111626199,31.3746461288057,30.5337077579069,30.7706994806148,658217.081245088,0.0,1.0
2007-09-05,40.61,40.8499,39.88,39.88,706200,31.0459156747271,31.2293166885259,30.4878383922216,30.4878383922216,923753.781349923,0.0,1.0
2007-09-06,41.56,41.57,40.5,40.65,685600,31.7721806314124,31.7798255256933,30.9618218376372,31.0764952518507,896807.692570812,0.0,1.0
2007-09-07,40.5,41.01,40.08,40.9,826300,30.9618218376372,31.351711445963,30.6407362778395,31.2676176088732,1080852.09505727,0.0,1.0
2007-09-10,38.04,40.6,38.04,40.5,1274900,29.0811778445363,31.0382707804462,29.0811778445363,30.9618218376372,1667648.96041209,0.0,1.0
2007-09-11,39.51,39.71,38.16,38.27,896100,30.2049773038283,30.3578751894463,29.1729165759071,29.257010412997,1172154.86189134,0.0,1.0
2007-09-12,38.61,39.61,38.49,39.36,658500,29.5972082084969,30.3637766676655,29.5052199933967,30.1721345528733,859023.081531756,0.105,1.0
2007-09-13,37.94,38.95,37.41,38.7,1044500,29.083607340854,29.8578414846142,28.6773260574947,29.6661993698221,1362565.84458606,0.0,1.0
2007-09-14,39.06,39.31,37.56,37.65,864100,29.9421640151228,30.1338061299149,28.79231132637,28.8613024876951,1127231.35117933,0.0,1.0
2007-09-17,39.31,39.78,38.46,38.73,1180900,30.1338061299149,30.4940933057241,29.4822229396216,29.6891964235971,1540501.68106431,0.0,1.0
2007-09-18,41.25,41.68,39.1,39.5,1118600,31.6209489407018,31.9505733781443,29.9728267534895,30.2794541371569,1459230.40091332,0.0,1.0
2007-09-19,41.95,42.93,41.37,41.65,1198800,32.1575468621198,32.908783952105,31.7129371558021,31.9275763243693,1563852.49831476,0.0,1.0
2007-09-20,42.6,42.9,41.52,41.8,1252100,32.6558163605794,32.8857868983299,31.8279224246773,32.0425615932445,1633383.14409402,0.0,1.0
2007-09-21,42.67,43.18,42.4,43.17,1256200,32.7094761527212,33.1004260668971,32.5025026687456,33.0927603823054,1638731.65530781,0.0,1.0
2007-09-24,41.82,42.39,41.59,42.33,617200,32.0578929624279,32.494836984154,31.8815822168191,32.4488428766039,805146.614914806,0.0,1.0
2007-09-25,41.73,41.85,40.95,41.23,766800,31.9889018011027,32.080890016203,31.3909784029513,31.6056175715185,1000302.0484716,0.0,1.0
2007-09-26,45.0,45.4,42.03,42.21,1488300,34.4955806625838,34.8022080462512,32.2188723388533,32.3568546615036,1941509.57060549,0.0,1.0
2007-09-27,45.18,48.84,44.91,46.5,2098600,34.6335629852342,37.439203545791,34.4265895012587,35.6454333513366,2737655.03250196,0.0,1.0
2007-09-28,44.2,45.23,43.99,45.23,816100,33.882325895249,34.6718914081926,33.7213465188236,34.6718914081926,1064614.63453009,0.0,1.0
2007-10-01,44.08,45.04,43.93,44.2,937500,33.7903376801488,34.5262434009506,33.6753524112735,33.882325895249,1222982.74705546,0.0,1.0
2007-10-02,44.36,45.22,44.17,44.5,783200,34.004976848716,34.6642257236009,33.859328841474,34.1122964329996,1021696.09332676,0.0,1.0
2007-10-03,44.09,44.55,43.82,44.3,643900,33.7980033647405,34.150624855958,33.591029880765,33.9589827411659,839977.163550944,0.0,1.0
2007-10-04,44.0,44.72,43.6,44.3,717100,33.7290122034153,34.2809414940166,33.4223848197479,33.9589827411659,935467.656441036,0.0,1.0
2007-10-05,44.67,44.89,43.85,44.49,696700,34.2426130710582,34.4112581320753,33.61402693454,34.1046307484079,908855.551865109,0.0,1.0
2007-10-08,43.84,44.69,43.7,44.67,351200,33.6063612499483,34.2579444402416,33.4990416656647,34.2426130710582,458145.643483603,0.0,1.0
2007-10-09,44.49,44.5,43.86,44.07,553100,34.1046307484079,34.1122964329996,33.6216926191317,33.7826719955571,721527.207889467,0.0,1.0
2007-10-10,47.02,47.24,44.455,44.49,1343100,36.0440489501043,36.2126940111213,34.077800852337,34.1046307484079,1752094.00274153,0.0,1.0
2007-10-11,47.67,48.24,46.8,47.27,1065500,36.5423184485638,36.9792624702899,35.8754038890872,36.2356910648964,1389960.6581201,0.0,1.0
2007-10-12,47.57,48.25,47.19,47.82,1504700,36.4656616026469,36.9869281548815,36.1743655881629,36.6573037174391,1962903.61546064,0.0,1.0
2007-10-15,47.03,48.37,46.58,47.9,788200,36.0517146346959,37.0789163699818,35.7067588280701,36.7186291941726,1028218.66797772,0.0,1.0
2007-10-16,45.35,47.19,45.21,47.03,1172000,34.7638796232928,36.1743655881629,34.6565600390092,36.0517146346959,1528891.4981856,0.0,1.0
2007-10-17,46.56,47.31,46.05,46.45,869800,35.6914274588867,36.2663538032631,35.3004775447108,35.6071049283782,1134667.08628143,0.0,1.0
2007-10-18,46.57,46.9,46.05,46.29,573400,35.6990931434784,35.952060735004,35.3004775447108,35.4844539749112,748008.860972375,0.0,1.0
2007-10-19,46.53,46.9,46.14,46.49,948100,35.6684304051117,35.952060735004,35.369468706036,35.6377676667449,1236810.6053155,0.0,1.0
2007-10-22,47.62,47.68,45.25,45.86,1471300,36.5039900256054,36.5499841331555,34.687222777376,35.1548295374688,1919332.81679221,0.0,1.0
2007-10-23,45.7,46.36,44.14,44.75,3618300,35.0321785840018,35.538113767053,33.8363317876989,34.3039385477917,4720126.37191549,0.0,1.0
2007-10-24,46.23,46.33,45.01,45.14,1540000,35.4384598673611,35.515116713278,34.5032463471755,34.6029002468674,2008952.99249644,0.0,1.0
2007-10-25,46.65,46.8,45.71,46.185,1218400,35.7604186202119,35.8754038890872,35.0398442685935,35.4039642866985,1589420.99094653,0.0,1.0
2007-10-26,46.21,47.12,45.95,47.06,594700,35.4231284981777,36.1207057960211,35.2238206987939,36.074711688471,775795.028985476,0.0,1.0
2007-10-29,46.76,46.99,46.3,46.58,561700,35.8447411507204,36.0210518963292,35.4921196595029,35.7067588280701,732746.036289123,0.0,1.0
2007-10-30,46.83,47.63,46.71,46.72,570900,35.8984009428622,36.5116557101971,35.806412727762,35.8140784123537,744747.573646894,0.0,1.0
2007-10-31,47.76,47.88,46.2,47.15,868800,36.611309609889,36.7032978249892,35.4154628135861,36.1437028497962,1133362.57135124,0.0,1.0
2007-11-01,46.02,47.16,45.92,47.13,1210800,35.2774804909357,36.1513685343878,35.2008236450189,36.1283714806128,1579506.67747707,0.0,1.0
2007-11-02,47.5,47.61,46.11,46.48,1139800,36.4120018105052,36.4963243410137,35.3464716522609,35.6301019821532,1486886.1174334,0.0,1.0
2007-11-05,46.09,47.42,45.7,46.75,868500,35.3311402830775,36.3506763337717,35.0321785840018,35.8370754661288,1132971.21687218,0.0,1.0
2007-11-06,46.6,46.6,44.95,46.05,747200,35.7220901972535,35.7220901972535,34.4572522396254,35.3004775447108,974733.555839829,0.0,1.0
2007-11-07,45.0,46.61,44.76,46.15,857300,34.4955806625838,35.7297558818452,34.3116042323834,35.3771343906276,1118360.64965402,0.0,1.0
2007-11-08,44.9,45.62,43.78,45.0,1563800,34.418923816667,34.9708531072683,33.5603671423982,34.4955806625838,2040000.44783502,0.0,1.0
2007-11-09,43.23,44.31,43.23,44.03,852600,33.1387544898555,33.9666484257575,33.1387544898555,33.7520092571904,1112229.42948212,0.0,1.0
2007-11-12,42.4,44.58,42.3,43.45,1058700,32.5025026687456,34.173621909733,32.4258458228288,33.3073995508726,1381089.95659479,0.0,1.0
2007-11-13,43.02,43.53,41.89,42.47,997800,32.9777751134301,33.3687250276061,32.1115527545697,32.5561624608874,1301644.99734607,0.0,1.0
2007-11-14,43.1,43.81,42.95,43.46,919400,33.0391005901636,33.5833641961733,32.9241153212883,33.3150652354643,1199371.02681898,0.0,1.0
2007-11-15,42.06,43.0,41.61,42.85,1054000,32.2418693926284,32.9624437442468,31.8969135860025,32.8474584753715,1374958.73642288,0.0,1.0
2007-11-16,42.01,42.48,40.78,42.29,872500,32.2035409696699,32.5638281454791,31.2606617648926,32.4181801382371,1138189.27659295,0.0,1.0
2007-11-19,40.11,41.79,40.08,41.79,618700,30.7470608972497,32.0348959086528,30.7240638434747,32.0348959086528,807103.387310095,0.0,1.0
2007-11-20,40.35,41.19,39.49,40.28,866900,30.9310373274502,31.5749548331517,30.2717884525652,30.8773775353084,1130883.99298387,0.0,1.0
2007-11-21,39.29,40.19,38.75,39.73,664900,30.1184747607315,30.8083863739832,29.7045277927805,30.4557648827657,867371.977084988,0.0,1.0
2007-11-23,39.85,40.17,39.24,39.48,171400,30.5477530978659,30.7930550047998,30.0801463377731,30.2641227679735,223593.859034993,0.0,1.0
2007-11-26,38.16,40.01,38.1,39.64,1104000,29.2522524018711,30.6704040513329,29.206258294321,30.3867737214405,1440184.48293251,0.0,1.0
2007-11-27,38.66,39.15,38.06,38.58,963600,29.6355366314553,30.0111551764479,29.1755955559542,29.5742111547219,1257030.58673349,0.0,1.0
2007-11-28,41.69,41.86,38.95,38.95,1997700,31.958239062736,32.0885557007946,29.8578414846142,29.8578414846142,2606029.47604554,0.0,1.0
2007-11-29,42.9,43.31,41.37,41.4699,2134300,32.8857868983299,33.200079966589,31.7129371558021,31.789517344873,2784226.21550984,0.0,1.0
2007-11-30,44.14,44.14,43.21,43.22,1278000,33.8363317876989,33.8363317876989,33.1234231206722,33.1310888052638,1667170.080786,0.0,1.0
2007-12-03,44.85,45.11,43.62,44.32,1856600,34.3805953937086,34.5799031930924,33.4377161889313,33.9743141103492,2421962.41939538,0.0,1.0
2007-12-04,44.72,45.09,44.09,44.28,1269900,34.2809414940166,34.564571823909,33.7980033647405,33.9436513719825,1656603.50985145,0.0,1.0
2007-12-05,43.69,45.24,43.1,45.18,1308300,33.4913759810731,34.6795570927843,33.0391005901636,34.6335629852342,1706696.88317083,0.0,1.0
2007-12-06,43.9,44.34,43.24,43.54,1212600,33.6523553574984,33.9896454795326,33.1464201744472,33.3763907121978,1581854.80435142,0.0,1.0
2007-12-07,44.1,44.41,43.52,44.08,556700,33.8056690493322,34.0433052716744,33.3610593430144,33.7903376801488,726223.461638159,0.0,1.0
2007-12-10,44.25,44.69,43.15,44.26,661900,33.9206543182074,34.2579444402416,33.077429013122,33.9283200027991,863458.432294411,0.0,1.0
2007-12-11,43.0,44.41,42.94,44.35,592500,32.9624437442468,34.0433052716744,32.9164496366967,33.9973111641243,772925.096139051,0.0,1.0
2007-12-12,42.9,44.32,42.25,44.07,685600,32.9662765865426,34.0574680260039,32.4667875473526,33.8653568570847,892191.75003848,0.105,1.0
2007-12-13,42.84,43.12,42.17,42.93,615500,32.920169906002,33.1353344151916,32.4053119732984,32.9893299268129,800968.527054673,0.0,1.0
2007-12-14,42.01,42.575,41.68,41.77,605300,32.2823608251901,32.7165320669476,32.0287740822167,32.0979341030276,787694.962512094,0.0,1.0
2007-12-17,40.94,41.88,40.9,41.83,636400,31.4601250222157,32.1824630173521,31.4293872351886,32.1440407835682,828166.321068391,0.0,1.0
2007-12-18,40.78,41.46,40.2,41.23,718900,31.3371738741074,31.8597162535678,30.8914759622148,31.682973978162,935526.03428043,0.0,1.0
2007-12-19,40.76,41.18,40.43,40.55,407100,31.3218049805939,31.6445517443782,31.0682182376205,31.1604315987017,529771.384831774,0.0,1.0
2007-12-20,40.97,41.23,40.39,40.98,479300,31.483178362486,31.682973978162,31.0374804505934,31.4908628092428,623727.400515524,0.0,1.0
2007-12-21,42.3,42.68,41.67,41.84,722800,32.5052097811364,32.7972187578937,32.0210896354599,32.151725230325,940601.220723181,0.0,1.0
2007-12-24,42.97,43.06,41.91,42.29,169300,33.02006771384,33.0892277346509,32.2055163576224,32.4975253343797,220315.144809677,0.0,1.0
2007-12-26,42.45,42.74,42.02,42.7,234800,32.620476482488,32.8433254384343,32.2900452719469,32.8125876514072,305552.250450751,0.0,1.0
2007-12-27,41.58,42.48,41.29,42.23,447800,31.951929614649,32.6435298227583,31.7290806587027,32.451418653839,582735.510016381,0.0,1.0
2007-12-28,42.09,43.46,41.63,42.29,628800,32.3438363992443,33.3966056049217,31.9903518484328,32.4975253343797,818276.21415431,0.0,1.0
2007-12-31,41.25,42.22,41.23,42.11,426100,31.6983428716756,32.4437342070823,31.682973978162,32.3592052927578,554496.652116972,0.0,1.0
2008-01-02,40.78,41.15,40.58,40.88,444600,31.3371738741074,31.6214984041079,31.183484938972,31.4140183416751,578571.254473611,0.0,1.0
2008-01-03,40.31,40.83,39.98,40.77,809900,30.9760048765392,31.3755961078913,30.7224181335658,31.3294894273506,1053947.05127795,0.0,1.0
2008-01-04,39.64,40.35,39.56,39.85,780500,30.4611469438356,31.0067426635663,30.3996713697815,30.6225203257278,1015687.95347875,0.0,1.0
2008-01-07,39.75,40.83,39.28,39.68,841800,30.5456758581601,31.3755961078913,30.1845068605919,30.4918847308627,1095459.47371994,0.0,1.0
2008-01-08,38.61,40.06,38.38,39.75,864800,29.6696489278884,30.78389370762,29.4929066524826,30.5456758581601,1125390.0604336,0.0,1.0
2008-01-09,37.4,38.6,36.41,38.55,1331000,28.7398308703192,29.6619644811316,27.979070641399,29.6235422473477,1732070.03982091,0.0,1.0
2008-01-10,38.04,38.49,36.59,37.08,1033700,29.2316354627525,29.5774355668071,28.1173906830208,28.4939285741026,1345184.67330043,0.0,1.0
2008-01-11,37.35,38.0,37.0,37.73,610500,28.7014086365354,29.2008976757254,28.4324530000484,28.9934176132926,794461.877769094,0.0,1.0
2008-01-14,37.74,37.98,37.34,37.96,847500,29.0011020600494,29.1855287822119,28.6937241897786,29.1701598886983,1102877.0539055,0.0,1.0
2008-01-15,37.02,37.585,36.63,37.2052,852900,28.447821893562,28.8819931353194,28.1481284700479,28.5901378474973,1109904.23513392,0.0,1.0
2008-01-16,35.96,36.82,35.94,36.31,1209200,27.6332705373443,28.2941329584266,27.6179016438308,27.9022261738313,1573568.06322423,0.0,1.0
2008-01-17,34.5,36.15,33.7,36.03,1771200,26.511341310856,27.779275025723,25.8965855703144,27.6870616646417,2304915.44292321,0.0,1.0
2008-01-18,34.12,34.83,33.59,34.5,1316700,26.2193323340987,26.7649280538294,25.8120566559899,26.511341310856,1713461.02286416,0.0,1.0
2008-01-22,34.22,34.7,31.99,32.75,1007200,26.2961768016664,26.6650302459913,24.5825451749067,25.1665631284212,1310699.43208687,0.0,1.0
2008-01-23,33.82,34.06,32.38,33.45,1226400,25.9887989313956,26.1732256535581,24.8822385984207,25.7044744013951,1595950.93676661,0.0,1.0
2008-01-24,34.15,34.53,33.51,34.12,2867800,26.242385674369,26.5343946511263,25.7505810819357,26.2193323340987,3731953.76423622,0.0,1.0
2008-01-25,37.3,37.78,34.65,34.83,2194500,28.6629864027515,29.0318398470765,26.6266080122075,26.7649280538294,2855768.37144026,0.0,1.0
2008-01-28,39.09,39.28,36.82,37.2,2328900,30.0385023722133,30.1845068605919,28.2941329584266,28.5861419351838,3030667.1042366,0.0,1.0
2008-01-29,35.36,36.99,33.73,36.75,5084200,27.1722037319382,28.4247685532916,25.9196389105847,28.2403418311292,6616221.2595473,0.0,1.0
2008-01-30,35.6,36.94,35.54,36.77,2213700,27.3566304541006,28.3863463195078,27.31052377356,28.2557107246427,2880753.90469688,0.0,1.0
2008-01-31,36.25,36.89,34.8,35.14,1289800,27.8561194932907,28.3479240857239,26.741874713559,27.0031459032892,1678455.24970774,0.0,1.0
2008-02-01,37.38,37.49,36.0,36.25,1059500,28.7244619768057,28.8089908911301,27.6640083243714,27.8561194932907,1378758.98361401,0.0,1.0
2008-02-04,38.3,39.0,36.85,37.36,1975800,29.4314310784285,29.9693423514024,28.3171862986969,28.7090930832921,2571167.53168907,0.0,1.0
2008-02-05,37.1,38.74,36.86,38.74,1365500,28.5092974676161,29.7695467357264,28.3248707454536,29.7695467357264,1776965.9198914,0.0,1.0
2008-02-06,37.51,38.2,37.0,38.2,1144400,28.8243597846437,29.3545866108608,28.4324530000484,29.3545866108608,1489241.88848313,0.0,1.0
2008-02-07,38.04,38.11,36.71,37.69,1328600,29.2316354627525,29.2854265900499,28.2096040441021,28.9626798262655,1728946.84816383,0.0,1.0
2008-02-08,38.06,38.16,37.59,37.94,1301700,29.247004356266,29.3238488238337,28.8858353586978,29.1547909951848,1693941.07500742,0.0,1.0
2008-02-11,38.17,38.4,37.29,38.06,832600,29.3315332705905,29.5082755459962,28.6553019559947,29.247004356266,1083487.23903448,0.0,1.0
2008-02-12,39.74,40.51,38.44,38.44,1793600,30.5379914114033,31.1296938116746,29.5390133330233,29.5390133330233,2334065.23172261,0.0,1.0
2008-02-13,39.88,40.15,39.64,40.05,1059000,30.6455736659981,30.8530537284309,30.4611469438356,30.7762092608632,1378108.31868546,0.0,1.0
2008-02-14,39.37,40.26,39.15,39.61,667400,30.2536668814029,30.9375826427554,30.0846090527539,30.4380936035653,868507.546638974,0.0,1.0
2008-02-15,39.56,39.67,38.65,39.08,668500,30.3996713697815,30.484200284106,29.7003867149154,30.0308179254565,869939.009481802,0.0,1.0
2008-02-19,39.93,40.57,39.72,40.2,644400,30.683995899782,31.1758004922152,30.5226225178898,30.8914759622148,838576.959925314,0.0,1.0
2008-02-20,40.15,40.24,39.02,39.73,821100,30.8530537284309,30.9222137492418,29.9847112449159,30.5303069646466,1068521.94567765,0.0,1.0
2008-02-21,39.25,40.44,39.11,40.18,479200,30.1614535203216,31.0759026843772,30.0538712657268,30.8761070687012,623597.267529813,0.0,1.0
2008-02-22,38.2,39.44,37.79,39.1,1584000,29.3545866108608,30.3074580087002,29.0395242938332,30.0461868189701,2061306.49367116,0.0,1.0
2008-02-25,40.21,40.35,38.105,38.29,729600,30.8991604089715,31.0067426635663,29.2815843666715,29.4237466316717,949450.263751568,0.0,1.0
2008-02-26,40.25,40.43,39.46,40.16,786300,30.9298981959986,31.0682182376205,30.3228269022138,30.8607381751877,1023235.66665002,0.0,1.0
2008-02-27,39.81,40.6,39.56,39.71,558500,30.5917825387007,31.1988538324856,30.3996713697815,30.514938071133,726792.725199083,0.0,1.0
2008-02-28,39.3,40.15,38.78,39.68,463300,30.1998757541055,30.8530537284309,29.8002845227534,30.4918847308627,602906.122801673,0.0,1.0
2008-02-29,37.94,39.18,37.75,38.96,782000,29.1547909951848,30.1076623930242,29.0087865068061,29.9386045643753,1017639.94826443,0.0,1.0
2008-03-03,37.5,37.84,36.88,37.58,791500,28.8166753378869,29.0779465276171,28.3402396389672,28.8781509119411,1030002.58190702,0.0,1.0
2008-03-04,37.04,37.45,36.21,36.9,661600,28.4631907870755,28.7782531041031,27.8253817062636,28.3556085324807,860959.833467704,0.0,1.0
2008-03-05,37.32,37.6,36.79,37.06,466000,28.678355296265,28.8935198054546,28.2710796181562,28.478559680589,606419.713415887,0.0,1.0
2008-03-06,36.54,37.56,36.5,37.08,502600,28.078968449237,28.8627820184275,28.0482306622099,28.4939285741026,654048.386186318,0.0,1.0
2008-03-07,35.56,36.77,35.35,36.43,633800,27.3258926670736,28.2557107246427,27.1645192851814,27.9944395349125,824782.863439888,0.0,1.0
2008-03-10,35.27,35.96,35.14,35.56,833900,27.1030437111272,27.6332705373443,27.0031459032892,27.3258926670736,1085178.96784873,0.0,1.0
2008-03-11,37.07,37.07,36.01,36.03,1187500,28.4862441273458,28.4862441273458,27.6716927711282,27.6870616646417,1545329.20532482,0.0,1.0
2008-03-12,37.1,37.83,36.77,37.07,456300,28.6015108286973,29.1642898827391,28.347103859062,28.5783829223669,591882.369480097,0.12,1.0
2008-03-13,36.98,37.25,35.68,36.61,607600,28.5089992033754,28.7171503603498,27.5067899290545,28.2237550252995,788138.785220483,0.0,1.0
2008-03-14,35.34,37.21,34.96,37.21,884000,27.244673657309,28.6863131519091,26.9517201771229,28.6863131519091,1146666.69870788,0.0,1.0
2008-03-17,34.84,35.45,34.09,34.52,1148500,26.859208551801,27.3294759805208,26.2810108935389,26.6125108842758,1489758.71432805,0.0,1.0
2008-03-18,36.39,36.43,35.11,35.35,532300,28.0541503788759,28.0849875873166,27.0673597087753,27.2523829594192,690464.574346384,0.0,1.0
2008-03-19,34.64,37.06,34.64,36.62,1099000,26.7050225095977,28.5706736202567,26.7050225095977,28.2314643274096,1425550.56773751,0.0,1.0
2008-03-20,34.32,34.92,34.12,34.6,1219300,26.4583248420726,26.9208829686822,26.3041387998694,26.6741853011571,1581595.82096665,0.0,1.0
2008-03-24,34.98,35.64,34.1,34.26,1257700,26.9671387813432,27.4759527206138,26.288720195649,26.4120690294116,1631405.77710961,0.0,1.0
2008-03-25,35.78,35.88,34.41,34.92,1675500,27.5838829501561,27.6609759712577,26.527708561064,26.9208829686822,2173348.47701929,0.0,1.0
2008-03-26,35.81,35.98,35.2,35.39,645100,27.6070108564866,27.7380689923593,27.1367434277668,27.2832201678598,836781.320516348,0.0,1.0
2008-03-27,36.03,36.58,35.45,35.88,677400,27.7766155029101,28.200627118969,27.3294759805208,27.6609759712577,878678.757584521,0.0,1.0
2008-03-28,35.35,36.28,35.21,35.97,426200,27.2523829594192,27.9693480556641,27.1444527298769,27.7303596902492,552838.627815947,0.0,1.0
2008-03-31,36.52,36.7,35.49,35.53,1043800,28.154371306308,28.2931387442909,27.3603131889614,27.3911503974021,1353948.75578199,0.0,1.0
2008-04-01,36.99,37.14,36.35,37.14,1050200,28.5167085054856,28.632348037138,28.0233131704353,28.632348037138,1362250.41513915,0.0,1.0
2008-04-02,37.0,37.69,36.65,36.82,873300,28.5244178075957,29.0563596531968,28.2545922337401,28.3856503696128,1132787.36197013,0.0,1.0
2008-04-03,36.31,37.23,36.19,36.82,915000,27.9924759619946,28.7017317561294,27.8999643366727,28.3856503696128,1186877.86121913,0.0,1.0
2008-04-04,35.79,36.6,35.54,36.24,1267400,27.5915922522663,28.2160457231893,27.3988596995122,27.9385108472235,1643987.97957281,0.0,1.0
2008-04-07,35.7,36.69,35.44,36.07,1458500,27.5222085332748,28.2854294421807,27.3217666784106,27.8074527113508,1891870.33944054,0.0,1.0
2008-04-08,36.25,36.35,35.44,35.52,513600,27.9462201493337,28.0233131704353,27.3217666784106,27.3834410952919,666208.163412178,0.0,1.0
2008-04-09,35.59,36.41,35.41,36.25,317900,27.437406210063,28.0695689830962,27.2986387720801,27.9462201493337,412358.985881487,0.0,1.0
2008-04-10,35.25,35.71,35.03,35.52,561300,27.1752899383176,27.529917835385,27.005685291894,27.3834410952919,728081.468308519,0.0,1.0
2008-04-11,34.93,35.41,34.7301,34.82,551800,26.9285922707924,27.2986387720801,26.7744833216103,26.8437899475806,715758.692700234,0.0,1.0
2008-04-14,35.14,35.56,34.9,35.09,521300,27.0904876151058,27.4142783037326,26.9054643644619,27.051941104555,676196.097326263,0.0,1.0
2008-04-15,35.65,35.88,35.2,35.28,736500,27.483662022724,27.6609759712577,27.1367434277668,27.198417844648,955339.393210805,0.0,1.0
2008-04-16,37.03,37.07,35.88,35.88,671400,28.5475457139262,28.5783829223669,27.6609759712577,27.6609759712577,870895.951937183,0.0,1.0
2008-04-17,36.9,37.16,36.47,36.81,798600,28.4473247864941,28.6477666413583,28.1158247957572,28.3779410675027,1035891.43166076,0.0,1.0
2008-04-18,37.75,38.05,37.36,37.37,625300,29.1026154658578,29.3338945291626,28.8019526835615,28.8096619856717,811098.061880131,0.0,1.0
2008-04-21,39.0,39.44,38.44,38.75,1393200,30.0662782296279,30.405487522475,29.6345573114589,29.8735456768739,1807167.47131201,0.0,1.0
2008-04-22,37.63,39.19,37.3,39.19,1623100,29.0101038405359,30.212754969721,28.7556968709006,30.212754969721,2105378.64103253,0.0,1.0
2008-04-23,38.37,38.87,37.66,37.81,1178200,29.5805921966878,29.9660573021958,29.0332317468664,29.1488712785188,1528283.60228238,0.0,1.0
2008-04-24,38.21,38.5245,37.11,38.3,999200,29.4572433629252,29.6997009142898,28.6092201308075,29.5266270819167,1296096.56713678,0.0,1.0
2008-04-25,38.36,38.58,37.855,38.17,664300,29.5728828945776,29.7424875410012,29.1835631380145,29.4264061544846,861686.298587832,0.0,1.0
2008-04-28,38.11,38.29,37.7,38.19,461600,29.3801503418236,29.5189177798065,29.064068955307,29.4418247587049,598757.181135245,0.0,1.0
2008-04-29,37.4,38.09,37.07,37.98,447800,28.8327898920022,29.3647317376033,28.5783829223669,29.2799294143915,580856.728146366,0.0,1.0
2008-04-30,37.41,38.06,37.3,37.41,547600,28.8404991941123,29.3416038312728,28.7556968709006,28.8404991941123,710310.728747098,0.0,1.0
2008-05-01,37.76,37.97,36.61,37.4,553100,29.110324767968,29.2722201122814,28.2237550252995,28.8327898920022,717444.967257157,0.0,1.0
2008-05-02,37.75,38.2,37.46,37.91,417300,29.1026154658578,29.4495340608151,28.8790457046631,29.2259642996204,541294.132772395,0.0,1.0
2008-05-05,38.33,38.33,37.51,37.51,601500,29.5497549882471,29.5497549882471,28.9175922152139,28.9175922152139,780226.26614569,0.0,1.0
2008-05-06,38.25,38.586,38.02,38.31,423800,29.4880805713659,29.7471131222673,29.3107666228322,29.5343363840268,549725.505557011,0.0,1.0
2008-05-07,38.48,39.14,37.65,37.66,1043600,29.6653945198996,30.1742084591702,29.0255224447562,29.0332317468664,1353689.32892708,0.0,1.0
2008-05-08,39.66,39.66,38.3466,38.74,785700,30.5750921688986,30.5750921688986,29.56255242975,29.8658363747638,1019158.39951898,0.0,1.0
2008-05-09,39.83,40.0,38.54,39.3,1662100,30.7061503047713,30.837208440644,29.7116503325605,30.2975572929328,2155966.87774023,0.0,1.0
2008-05-12,41.6,41.75,40.31,41.75,1244900,32.0706967782698,32.1863363099222,31.076196806059,32.1863363099222,1614802.45839529,0.0,1.0
2008-05-13,42.59,42.62,41.82,41.87,1198300,32.8339176871757,32.8570455935062,32.2403014246933,32.2788479352441,1554356.00120096,0.0,1.0
2008-05-14,43.9,44.35,42.49,42.96,1962000,33.8438362636068,34.1907548585641,32.7568246660741,33.1191618652517,2544977.4466797,0.0,1.0
2008-05-15,44.3,44.34,43.44,44.03,687700,34.1522083480133,34.1830455564539,33.4892083665394,33.9440571910389,892039.240612451,0.0,1.0
2008-05-16,43.52,43.94,42.75,43.85,1642700,33.5508827834207,33.8746734720475,32.9572665209383,33.805289753056,2130802.47281384,0.0,1.0
2008-05-19,42.99,43.59,42.69,43.59,1051600,33.1422897715822,33.6048478981918,32.9110107082773,33.6048478981918,1364066.40312353,0.0,1.0
2008-05-20,42.74,43.0,42.23,42.86,679500,32.9495572188282,33.1499990736923,32.5563828112099,33.0420688441501,881402.739561088,0.0,1.0
2008-05-21,42.73,44.04,42.61,43.32,1068100,32.941847916718,33.9517664931491,32.8493362913961,33.3966967412175,1385469.11865371,0.0,1.0
2008-05-22,43.69,43.94,42.86,42.92,616500,33.6819409192934,33.8746734720475,33.0420688441501,33.0883246568111,799683.280264036,0.0,1.0
2008-05-23,42.91,43.63,42.42,43.63,423500,33.0806153547009,33.6356851066325,32.702859551303,33.6356851066325,549336.365274645,0.0,1.0
2008-05-27,43.0,43.05,42.28,42.89,353400,33.1499990736923,33.1885455842431,32.5949293217608,33.0651967504806,458407.25262824,0.0,1.0
2008-05-28,43.8,43.86,42.82,43.21,366000,33.7667432425052,33.8129990551662,33.0112316357094,33.3118944180057,474751.144487651,0.0,1.0
2008-05-29,44.4,44.94,43.8,43.9,737300,34.2293013691149,34.6456036830636,33.7667432425052,33.8438362636068,956377.10063045,0.0,1.0
2008-05-30,44.47,44.64,44.12,44.57,530600,34.283266483886,34.4143246197587,34.0134409100304,34.3603595049876,688259.446079638,0.0,1.0
2008-06-02,43.56,44.47,43.44,44.2,475700,33.5817199918614,34.283266483886,33.4892083665394,34.0751153269117,617046.77440649,0.0,1.0
2008-06-03,43.57,44.0,43.11,43.5,737700,33.5894292939715,33.9209292847084,33.2348013969041,33.5354641792004,956895.954340274,0.0,1.0
2008-06-04,44.58,44.85,43.41,43.53,657000,34.3680688070978,34.5762199640721,33.4660804602089,33.5585920855309,852217.218383569,0.0,1.0
2008-06-05,45.79,45.9,44.56,44.6,953000,35.3008943624273,35.385696685639,34.3526502028775,34.3834874113181,1236168.96365227,0.0,1.0
2008-06-06,44.34,45.81,44.3,45.36,967000,34.1830455564539,35.3163129666476,34.1522083480133,34.9693943716903,1254328.84349606,0.0,1.0
2008-06-09,43.8,44.92,43.51,44.76,658200,33.7667432425052,34.6301850788433,33.5431734813106,34.5068362450807,853773.779513038,0.0,1.0
2008-06-10,42.97,43.41,42.59,43.23,614500,33.1268711673619,33.4660804602089,32.8339176871757,33.327313022226,797089.011714921,0.0,1.0
2008-06-11,42.58,43.51,42.56,42.77,484200,32.9187200103875,33.6377056752457,32.9032579530787,33.0656095548209,626307.341035564,0.12,1.0
2008-06-12,43.38,43.91,42.9,42.94,628400,33.5372023027386,33.9469468214212,33.166112927328,33.1970370419455,812828.44507796,0.0,1.0
2008-06-13,44.47,44.525,43.58,43.78,383400,34.379884426067,34.4224050836661,33.6918228758264,33.8464434489142,495923.656656413,0.0,1.0
2008-06-16,44.4,44.84,44.28,44.35,585500,34.3257672254863,34.6659324862794,34.2329948816336,34.2871120822143,757337.76988088,0.0,1.0
2008-06-17,44.49,44.69,43.76,44.61,423900,34.3953464833758,34.5499670564635,33.8309813916054,34.4881188272284,548309.958415892,0.0,1.0
2008-06-18,44.12,44.64,43.55,44.18,564000,34.1092984231634,34.5113119131916,33.6686297898632,34.1556845950897,729527.757835724,0.0,1.0
2008-06-19,44.38,44.71,43.76,44.0,197800,34.3103051681775,34.5654291137723,33.8309813916054,34.0165260793107,255852.110815437,0.0,1.0
2008-06-20,43.37,44.34,43.1,43.47,669900,33.5294712740842,34.2793810535599,33.3207335004157,33.6067815606281,866508.235769773,0.0,1.0
2008-06-23,44.34,44.57,43.58,43.66,913200,34.2793810535599,34.4571947126109,33.6918228758264,33.7536711050615,1181214.09300636,0.0,1.0
2008-06-24,42.83,44.54,42.79,44.22,766200,33.1119957267472,34.4340016266477,33.0810716121297,34.1866087097073,991071.219953427,0.0,1.0
2008-06-25,44.11,44.31,42.61,42.9,1265700,34.101567394509,34.2561879675968,32.9419130963507,33.166112927328,1637168.94165368,0.0,1.0
2008-06-26,41.72,43.51,41.61,43.41,1036100,32.2538515461101,33.6377056752457,32.1688102309118,33.5603953887018,1340183.88279006,0.0,1.0
2008-06-27,40.98,42.095,40.88,41.56,1270400,31.6817554256853,32.5437651206497,31.6044451391414,32.1301550876399,1643248.33963565,0.0,1.0
2008-06-30,39.91,41.0,39.8,40.28,1083200,30.8545353596657,31.6972174829941,30.7694940444674,31.1405834198781,1401107.21150294,0.0,1.0
2008-07-01,39.95,40.16,38.83,39.4,1086800,30.8854594742833,31.0478110760254,30.0195842649917,30.4602528982919,1405763.77165933,0.0,1.0
2008-07-02,38.83,40.55,38.83,39.9,1148900,30.0195842649917,31.3493211935466,30.0195842649917,30.8468043310113,1486089.43435721,0.0,1.0
2008-07-03,38.72,39.13,38.0,38.69,339600,29.9345429497934,30.2515151246234,29.3779088866774,29.9113498638303,439268.841420235,0.0,1.0
2008-07-07,38.28,39.4,38.0,39.02,688500,29.5943776890003,30.4602528982919,29.3779088866774,30.1664738094251,890567.129911165,0.0,1.0
2008-07-08,38.71,38.77,37.37,38.24,937900,29.926811921139,29.9731980930654,28.8908540814509,29.5634535743828,1213163.26963498,0.0,1.0
2008-07-09,38.65,39.4,38.37,38.95,745700,29.8804257492127,30.4602528982919,29.6639569468898,30.1123566088444,964554.696840603,0.0,1.0
2008-07-10,38.97,42.45,38.66,38.71,1464400,30.1278186661532,32.8182166378805,29.8881567778671,29.926811921139,1894185.19250822,0.0,1.0
2008-07-11,38.82,39.7,38.25,38.74,941500,30.0118532363373,30.6921837579235,29.5711846030372,29.9500050071022,1217819.82979137,0.0,1.0
2008-07-14,38.71,39.43,38.51,38.74,844000,29.926811921139,30.483445984255,29.7721913480513,29.9500050071022,1091704.65888892,0.0,1.0
2008-07-15,39.41,40.2,38.09,39.22,825100,30.4679839269463,31.078735190643,29.4474881445669,30.3210943825129,1067257.71806783,0.0,1.0
2008-07-16,38.95,39.35,37.85,39.35,1016900,30.1123566088444,30.4215977550199,29.2619434568616,30.4215977550199,1315348.89528927,0.0,1.0
2008-07-17,39.2,39.53,38.93,39.22,694000,30.3056323252041,30.5607562707989,30.0968945515356,30.3210943825129,897681.319038994,0.0,1.0
2008-07-18,38.8,39.81,38.26,39.36,1095000,29.9963911790285,30.7772250731218,29.5789156316915,30.4293287836743,1416370.38090447,0.0,1.0
2008-07-21,38.38,38.42,35.71,37.58,1901900,29.6716879755442,29.7026120901618,27.6075033248224,29.0532056831931,2460086.60040384,0.0,1.0
2008-07-22,36.85,38.05,36.59,37.93,1481200,28.4888405914227,29.4165640299494,28.2878338464086,29.3237916860967,1915915.80657141,0.0,1.0
2008-07-23,36.75,37.21,36.12,36.67,1468500,28.4115303048788,28.7671576229807,27.9244754996523,28.3496820756437,1899488.49713079,0.0,1.0
2008-07-24,36.05,37.05,35.94,36.73,676900,27.8703582990716,28.6434611645105,27.7853169838733,28.3960682475701,875562.658296103,0.0,1.0
2008-07-25,36.6,36.68,35.8,36.18,801300,28.295564875063,28.3574131042981,27.6770825827119,27.9708616715787,1036472.68147831,0.0,1.0
2008-07-28,36.59,36.81,35.96,36.46,703000,28.2878338464086,28.4579164768052,27.8007790411821,28.1873304739016,909322.719429991,0.0,1.0
2008-07-29,37.59,37.7,36.48,36.61,889200,29.0609367118475,29.1459780270458,28.2027925312103,28.3032959037174,1150170.35863037,0.0,1.0
2008-07-30,38.82,38.9,37.74,37.89,785000,30.0118532363373,30.0737014655724,29.1769021416633,29.2928675714792,1015388.81188128,0.0,1.0
2008-07-31,38.93,39.15,38.45,38.61,914000,30.0968945515356,30.2669771819322,29.7258051761249,29.8495016345952,1182248.88415222,0.0,1.0
2008-08-01,38.41,39.17,38.38,38.73,794400,29.6948810615074,30.2824392392409,29.6716879755442,29.9422739784478,1027547.60784521,0.0,1.0
2008-08-04,37.7,38.64,37.68,38.49,813600,29.1459780270458,29.8726947205583,29.130515969737,29.7567292907425,1052382.595346,0.0,1.0
2008-08-05,39.69,39.76,37.82,38.0,967000,30.6844527292691,30.7385699298499,29.2387503708984,29.3779088866774,1250803.79756586,0.0,1.0
2008-08-06,39.88,40.32,39.15,39.58,629200,30.8313422737025,31.1715075344956,30.2669771819322,30.5994114140709,813863.236223827,0.0,1.0
2008-08-07,39.22,39.94,38.87,39.71,465900,30.3210943825129,30.8777284456289,30.0505083796093,30.6999147865779,602636.493573872,0.0,1.0
2008-08-08,40.26,40.35,38.84,38.84,401400,31.1251213625693,31.1947006204588,30.0273152936461,30.0273152936461,519206.457438404,0.0,1.0
2008-08-11,40.85,40.97,39.63,40.41,573600,31.5812520531783,31.6740243970309,30.6380665573428,31.2410867923851,741945.251586119,0.0,1.0
2008-08-12,40.58,41.0,40.27,40.87,458100,31.3725142795098,31.6972174829941,31.1328523912237,31.596714110487,592547.279901675,0.0,1.0
2008-08-13,40.8,40.93,40.07,40.5,593900,31.5425969099063,31.6431002824134,30.9782318181359,31.3106660502746,768203.076912477,0.0,1.0
2008-08-14,40.93,41.02,40.27,40.68,638500,31.6431002824134,31.7126795403029,31.1328523912237,31.4498245660536,825892.68329452,0.0,1.0
2008-08-15,40.56,40.99,40.19,40.82,353000,31.357052222201,31.6894864543397,31.0710041619886,31.5580589672151,456601.593113494,0.0,1.0
2008-08-18,40.41,41.34,40.29,40.7,495200,31.2410867923851,31.9600724572433,31.1483144485325,31.4652866233624,640535.719291226,0.0,1.0
2008-08-19,38.87,40.28,38.51,40.28,750500,30.0505083796093,31.1405834198781,29.7721913480513,31.1405834198781,970763.443715799,0.0,1.0
2008-08-20,39.04,39.66,38.79,39.06,447000,30.1819358667339,30.661259643306,29.9886601503742,30.1973979240427,578189.552752781,0.0,1.0
2008-08-21,39.02,39.21,38.67,38.98,299700,30.1664738094251,30.3133633538585,29.8958878065215,30.1355496948075,387658.633020154,0.0,1.0
2008-08-22,40.0,40.05,39.23,39.23,294500,30.9241146175552,30.9627697608271,30.3288254111673,30.3288254111673,380932.490572023,0.0,1.0
2008-08-25,39.11,39.85,38.66,39.85,300400,30.2360530673146,30.8081491877394,29.8881567778671,30.8081491877394,388564.075272787,0.0,1.0
2008-08-26,39.44,39.44,38.82,39.19,336800,30.4911770129094,30.4911770129094,30.0118532363373,30.2979012965497,435647.072409703,0.0,1.0
2008-08-27,39.74,40.0,39.26,39.37,758400,30.7231078725411,30.9241146175552,30.3520184971304,30.4370598123287,980982.006281229,0.0,1.0
2008-08-28,40.8,40.83,40.01,40.01,483400,31.5425969099063,31.5657899958695,30.9318456462096,30.9318456462096,625272.549889697,0.0,1.0
2008-08-29,39.74,40.79,39.74,40.67,351700,30.7231078725411,31.5348658812519,30.7231078725411,31.4420935373993,454920.057501461,0.0,1.0
2008-09-02,39.1,40.63,38.96,39.83,602600,30.2283220386602,31.4111694227817,30.1200876374988,30.7926871304306,779456.430623773,0.0,1.0
2008-09-03,38.47,39.45,37.93,39.0,661500,29.7412672334337,30.4989080415638,29.3237916860967,30.1510117521163,855642.928738177,0.0,1.0
2008-09-04,37.19,38.19,36.94,38.19,909700,28.7516955656719,29.5247984311108,28.5584198493122,29.5247984311108,1176686.88174319,0.0,1.0
2008-09-05,37.01,37.19,35.99,36.9,873400,28.6125370498929,28.7516955656719,27.8239721271453,28.5274957346947,1129733.23349951,0.0,1.0
2008-09-08,37.34,38.16,37.1,37.64,669300,28.8676609954878,29.5016053451477,28.6821163077825,29.0995918551194,865732.142410373,0.0,1.0
2008-09-09,34.07,37.36,33.79,37.09,1846100,26.3396146255026,28.8831230527966,26.1231458231798,28.6743852791281,2387909.91797967,0.0,1.0
2008-09-10,34.38,34.61,33.75,34.2,1616100,26.5792765137887,26.7570901728396,26.0922217085622,26.4401179980097,2090407.46354311,0.0,1.0
2008-09-11,35.44,35.95,34.74,35.82,2194100,27.4915378950066,27.8871553985747,26.9485334783445,27.7863117211946,2828466.86485748,0.12,1.0
2008-09-12,36.03,36.11,35.06,35.18,763500,27.9492130461932,28.0112706938117,27.1967640688186,27.2898505402464,984246.137969413,0.0,1.0
2008-09-15,34.49,36.12,34.31,34.7201,776000,26.7546033295366,28.019027899764,26.6149736223949,26.9330966384994,1000360.18737952,0.0,1.0
2008-09-16,35.91,36.03,33.35,34.01,1289800,27.8561265747654,27.9492130461932,25.8702818509726,26.3822574438254,1662712.07433261,0.0,1.0
2008-09-17,33.34,35.73,33.34,35.34,1072300,25.8625246450203,27.7164968676237,25.8625246450203,27.4139658354834,1382327.61459673,0.0,1.0
2008-09-18,32.9,34.26,32.02,33.75,1518600,25.5212075831184,26.5761875926333,24.8385734593146,26.1805700890652,1957663.63473523,0.0,1.0
2008-09-19,36.15,36.3,34.13,34.82,2029500,28.042299517621,28.1586576069057,26.4753439152532,27.010591125963,2616277.06222518,0.0,1.0
2008-09-22,34.46,36.3,34.29,36.15,666600,26.7313317116796,28.1586576069057,26.5994592104903,28.042299517621,859330.026942256,0.0,1.0
2008-09-23,34.09,34.83,33.79,34.5,725900,26.444315091444,27.0183483319153,26.2115989128745,26.7623605354889,935775.077343807,0.0,1.0
2008-09-24,34.81,35.34,33.72,34.28,962500,27.0028339200107,27.4139658354834,26.1572984712083,26.591702004538,1240781.80457834,0.0,1.0
2008-09-25,35.2,35.47,34.56,35.04,750900,27.305364952151,27.5148095128635,26.8089037712028,27.1812496569139,968003.176164025,0.0,1.0
2008-09-26,34.3,34.88,33.76,34.61,528700,26.6072164164426,27.0571343616769,26.1883272950175,26.8476898009644,681559.833849939,0.0,1.0
2008-09-29,29.92,33.7,29.73,33.69,1304100,23.2095602093283,26.1417840593037,23.0621732962343,26.1340268533513,1681146.54685778,0.0,1.0
2008-09-30,30.84,31.47,29.71,30.55,1131800,23.9232231569414,24.4119271319373,23.0466588843297,23.6982641843242,1459030.48978884,0.0,1.0
2008-10-01,30.0,30.88,29.79,30.6,836200,23.2716178569469,23.9542519807506,23.1087165319482,23.7370502140858,1077965.4493386,0.0,1.0
2008-10-02,28.26,30.9,27.92,30.9,1325000,21.921864021244,23.9697663926553,21.6581190188652,23.9697663926553,1708089.23747147,0.0,1.0
2008-10-03,28.11,29.72,27.9535,28.73,820900,21.8055059319592,23.054416090282,21.6841056588055,22.2864527010028,1058241.85286063,0.0,1.0
2008-10-06,26.43,27.57,24.23,27.25,1617400,20.5022953319702,21.3866168105342,18.7957100224608,21.1383862200601,2085029.08127273,0.0,1.0
2008-10-07,23.95,26.76,23.95,26.63,1315000,18.5785082557959,20.7582831283966,18.5785082557959,20.6574394510165,1695197.99794339,0.0,1.0
2008-10-08,25.04,26.53,23.0,23.6,2175700,19.4240437045983,20.5798673914934,17.8415736903259,18.3070060474649,2804746.98412581,0.0,1.0
2008-10-09,23.4,26.31,23.3,25.24,1562200,18.1518619284186,20.4092088605424,18.0742898688954,19.5791878236446,2013869.43907769,0.0,1.0
2008-10-10,22.51,25.27,20.99,23.9,1922000,17.4614705986625,19.6024594415016,16.2823752939105,18.5397222260343,2477696.23729824,0.0,1.0
2008-10-13,25.82,25.82,23.48,23.61,1204000,20.0291057688789,20.0291057688789,18.2139195760371,18.3147632534172,1552105.23918163,0.0,1.0
2008-10-14,25.48,27.82,24.67,26.54,1130200,19.7653607665002,21.5805469593421,19.1370270843626,20.5876245974457,1456967.89146435,0.0,1.0
2008-10-15,22.77,25.48,22.74,25.48,848400,17.6631579534227,19.7653607665002,17.6398863355657,19.7653607665002,1093692.76156287,0.0,1.0
2008-10-16,24.21,24.3,21.51,22.91,758200,18.7801956105561,18.850010464127,16.6857500034309,17.7717588367551,977413.781019529,0.0,1.0
2008-10-17,23.47,24.79,23.13,23.29,1031300,18.2061623700848,19.2301135557904,17.942417367706,18.0665326629431,1329473.53253157,0.0,1.0
2008-10-20,24.72,24.72,23.59,23.59,622100,19.1758131141242,19.1758131141242,18.2992488415126,18.2992488415126,801964.01104227,0.0,1.0
2008-10-21,23.25,24.32,22.72,24.21,904900,18.0355038391338,18.8655248760316,17.6243719236611,18.7801956105561,1166528.26489656,0.0,1.0
2008-10-22,21.9,23.01,21.5,22.51,1314500,16.9882810355712,17.8493308962783,16.6779927974786,17.4614705986625,1694553.43596699,0.0,1.0
2008-10-23,21.65,22.87,20.96,22.14,1302800,16.7943508867633,17.7407300129458,16.2591036760535,17.1744539784268,1679470.68571913,0.0,1.0
2008-10-24,20.92,21.79,20.11,20.11,1010300,16.2280748522443,16.9029517700957,15.5997411701067,15.5997411701067,1302401.92952259,0.0,1.0
2008-10-27,19.06,20.61,19.06,20.0,1268400,14.7852345451136,15.9876014677225,14.7852345451136,15.5144119046312,1635124.8217425,0.0,1.0
2008-10-28,20.69,20.87,18.97,19.6,1953200,16.049659115341,16.1892888224827,14.7154196915427,15.2041236665386,2517916.90462588,0.0,1.0
2008-10-29,21.9,22.43,20.52,20.6,1481000,16.9882810355712,17.3994129510439,15.9177866141517,15.9798442617702,1909192.57410963,0.0,1.0
2008-10-30,23.58,23.66,22.04,22.52,1001300,18.2914916355602,18.3535492831788,17.0968819189036,17.4692278046148,1290799.81394732,0.0,1.0
2008-10-31,24.35,24.69,22.75,23.41,900600,18.8887964938885,19.1525414962673,17.647643541518,18.1596191343709,1160985.03189948,0.0,1.0
2008-11-03,24.92,25.88,24.1,24.28,990900,19.3309572331705,20.0756490045928,18.6948663450807,18.8344960522223,1277392.92483811,0.0,1.0
2008-11-04,26.13,26.18,24.95,25.46,623900,20.2695791534007,20.3083651831623,19.3542288510275,19.7498463545956,804284.434157325,0.0,1.0
2008-11-05,24.42,26.28,24.37,25.85,637300,18.9430969355548,20.3859372426855,18.9043109057932,20.0523773867359,821558.695124959,0.0,1.0
2008-11-06,23.92,24.76,23.87,24.26,879800,18.555236637939,19.2068419379335,18.5164506081774,18.8189816403177,1134171.25368106,0.0,1.0
2008-11-07,24.74,25.08,23.97,24.02,523300,19.1913275260289,19.4550725284076,18.5940226677005,18.6328086974621,674598.564504771,0.0,1.0
2008-11-10,24.48,25.53,24.13,25.33,621600,18.9896401712686,19.8041467962618,18.7181379629376,19.6490026772155,801319.449065866,0.0,1.0
2008-11-11,23.62,24.81,23.24,24.2,980400,18.3225204593695,19.2456279676951,18.0277466331815,18.7724384046038,1263857.12333361,0.0,1.0
2008-11-12,21.68,23.28,21.68,22.88,738100,16.8176225046203,18.0587754569908,16.8176225046203,17.7484872188981,951502.389568072,0.0,1.0
2008-11-13,24.36,24.36,21.18,21.91,972000,18.8965536998409,18.8965536998409,16.4297622070045,16.9960382415235,1253028.48213002,0.0,1.0
2008-11-14,22.6,24.31,22.49,24.01,524800,17.5312854522333,18.8577676700793,17.4459561867578,18.6250514915098,676532.250433986,0.0,1.0
2008-11-17,22.52,23.51,22.25,22.41,637300,17.4692278046148,18.237191193894,17.2597832439023,17.3838985391393,821558.69512496,0.0,1.0
2008-11-18,21.04,22.22,20.19,21.61,1337700,16.3211613236721,17.2365116260453,15.6617988177252,16.7633220629541,1724461.11167214,0.0,1.0
2008-11-19,18.88,21.56,18.86,20.98,1040800,14.6456048379719,16.7245360331925,14.6300904260673,16.2746180879582,1341720.21008326,0.0,1.0
2008-11-20,16.46,18.76,16.37,18.53,1384000,12.7683609975115,14.5525183665441,12.6985461439407,14.3741026296409,1784147.55068719,0.0,1.0
2008-11-21,18.29,18.32,16.16,16.91,1181000,14.1879296867853,14.2112013046422,12.535644818942,13.1174352653657,1522455.38826703,0.0,1.0
2008-11-24,19.22,19.77,18.32,18.51,1311700,14.9093498403506,15.335996167728,14.2112013046422,14.3585882177362,1690943.88889913,0.0,1.0
2008-11-25,18.38,19.55,17.85,19.38,1631700,14.2577445403561,15.165337636777,13.8466126248834,15.0334651355877,2103463.5537979,0.0,1.0
2008-11-26,19.74,19.79,18.0,18.13,1079500,15.312724549871,15.3515105796326,13.9629707141681,14.0638143915482,1391609.30705695,0.0,1.0
2008-11-28,20.33,20.49,19.69,20.04,471700,15.7703997010577,15.8945149962947,15.2739385201095,15.5454407284405,608079.768539845,0.0,1.0
2008-12-01,17.45,19.98,17.4,19.98,862900,13.5363243867908,15.4988974927266,13.4975383570292,15.4988974927266,1112385.05887859,0.0,1.0
2008-12-02,18.51,18.53,17.66,17.77,649800,14.3585882177362,14.3741026296409,13.6992257117894,13.7845549772649,837672.74453507,0.0,1.0
2008-12-03,19.18,19.3,17.61,18.01,750900,14.8783210165414,14.9714074879692,13.6604396820278,13.9707279201204,968003.176164022,0.0,1.0
2008-12-04,17.88,19.1,17.43,18.71,663000,13.8698842427403,14.8162633689228,13.5208099748861,14.5137323367825,854689.180712145,0.0,1.0
2008-12-05,18.41,18.46,16.75,17.74,724700,14.2810161582131,14.3198021879746,12.9933199701287,13.7612833594079,934228.128600435,0.0,1.0
2008-12-08,20.2,20.42,18.95,19.11,834400,15.6695560236776,15.8402145546285,14.6999052796381,14.8240205748752,1075645.02622354,0.0,1.0
2008-12-09,20.0,21.07,19.85,19.9,643500,15.5144119046312,16.344432941529,15.3980538153465,15.4368398451081,829551.263632377,0.0,1.0
2008-12-10,20.97,21.32,20.13,20.19,585300,16.2668608820059,16.5383630903369,15.6152555820114,15.6617988177252,754524.249578908,0.0,1.0
2008-12-11,19.43,21.5,19.2,20.91,561100,15.165337636777,16.780996355672,14.9858200013443,16.320494595214,718887.58833575,0.12,1.0
2008-12-12,20.28,20.62,18.65,19.09,660800,15.8287723764199,16.094146272277,14.5565386992224,14.8999637409199,846624.342135559,0.0,1.0
2008-12-15,18.94,20.78,18.67,20.43,896000,14.7828870221594,16.2190281056216,14.5721489283905,15.9458490951804,1147965.20967533,0.0,1.0
2008-12-16,19.69,20.23,19.2,19.2,1355400,15.3682706159619,15.7897468034997,14.9858200013443,14.9858200013443,1736553.62186825,0.0,1.0
2008-12-17,19.34,19.62,18.97,19.33,1429600,15.0950916055207,15.3136348138737,14.8063023659115,15.0872864909367,1831619.49079449,0.0,1.0
2008-12-18,18.35,19.51,17.85,19.51,1875600,14.3223852617014,15.2277785534493,13.9321295324998,15.2277785534493,2403039.67328913,0.0,1.0
2008-12-19,19.28,19.63,17.93,19.39,2404000,15.0482609180165,15.3214399284577,13.994570449172,15.1341171784409,3080031.65631642,0.0,1.0
2008-12-22,19.63,19.73,18.98,19.45,1495000,15.3214399284577,15.3994910742981,14.8141074804955,15.1809478659451,1915410.70141141,0.0,1.0
2008-12-23,19.45,20.13,19.17,19.95,908700,15.1809478659451,15.7116956576594,14.9624046575922,15.5712035951468,1164236.59155355,0.0,1.0
2008-12-24,19.25,19.48,18.96,19.48,240200,15.0248455742644,15.2043632096972,14.7984972513275,15.2043632096972,307746.923397339,0.0,1.0
2008-12-26,19.7,19.74,19.14,19.41,238500,15.376075730546,15.4072961888821,14.9389893138401,15.149727407609,305568.864405766,0.0,1.0
2008-12-29,19.37,19.68,18.965,19.64,458700,15.1185069492728,15.3604655013779,14.8023998086195,15.3292450430418,587691.564372854,0.0,1.0
2008-12-30,20.67,20.95,19.45,19.5,666100,16.1331718451972,16.3517150535501,15.1809478659451,15.2199734388653,853414.761344576,0.0,1.0
2008-12-31,22.3,22.5,20.71,21.0,1122000,17.4054055223947,17.5615078140753,16.1643923035333,16.3907406264703,1437518.93443719,0.0,1.0
2009-01-02,23.1,23.18,21.76,22.24,687100,18.0298146891173,18.0922556057896,16.9839293348568,17.3585748348905,880320.195946343,0.0,1.0
2009-01-05,23.0,23.28,22.53,22.92,898900,17.951763543277,18.1703067516299,17.5849231578274,17.8893226266047,1151680.72207272,0.0,1.0
2009-01-06,24.13,24.56,23.1,23.28,886900,18.8337414912728,19.1693614183862,18.0298146891173,18.1703067516299,1136306.18801457,0.0,1.0
2009-01-07,23.39,24.08,23.22,23.94,563800,18.2561630120543,18.7947159183526,18.1234760641257,18.6854443141761,722346.858498832,0.0,1.0
2009-01-08,23.99,24.14,23.21,23.28,621200,18.7244698870963,18.8415466058568,18.1156709495417,18.1703067516299,795888.379743658,0.0,1.0
2009-01-09,23.14,23.99,22.56,23.89,494300,18.0610351474535,18.7244698870963,17.6083385015795,18.646418741256,633302.682078702,0.0,1.0
2009-01-12,22.31,23.22,22.02,22.99,465600,17.4132106369787,18.1234760641257,17.1868623140417,17.943958428693,596531.921456289,0.0,1.0
2009-01-13,22.4,22.78,21.79,21.79,495400,17.483456668235,17.7800510224283,17.0073446786089,17.0073446786089,634712.014367366,0.0,1.0
2009-01-14,21.99,22.27,21.46,21.9,790700,17.1634469702896,17.3819901786426,16.7497758973358,17.0932009390333,1013053.67331505,0.0,1.0
2009-01-15,22.74,22.95,21.274,21.94,674500,17.7488305640921,17.9127379703568,16.6046007660728,17.1244213973695,864176.935185284,0.0,1.0
2009-01-16,22.63,23.4,22.05,23.25,632200,17.6629743036678,18.2639681266383,17.2102776577938,18.1468914078778,809981.702630295,0.0,1.0
2009-01-20,21.14,22.6,21.08,22.16,868300,16.5000122306468,17.6395589599157,16.4531815431426,17.2961339182182,1112475.66022443,0.0,1.0
2009-01-21,22.35,22.38,21.22,21.48,739800,17.4444310953148,17.4678464390669,16.562453147319,16.7653861265039,947840.02468506,0.0,1.0
2009-01-22,22.06,22.49,21.42,21.98,710900,17.2180827723779,17.5537026994913,16.7185554389997,17.1556418557056,910813.02182834,0.0,1.0
2009-01-23,22.41,22.75,21.05,21.42,545900,17.491261782819,17.7566356786762,16.4297661993905,16.7185554389997,699413.178528756,0.0,1.0
2009-01-26,22.5,23.63,22.24,22.37,1103100,17.5615078140753,18.4434857620711,17.3585748348905,17.4600413244829,1413304.04329561,0.0,1.0
2009-01-27,21.26,22.82,20.32,21.51,1592400,16.5936736056552,17.8112714807644,15.859992834756,16.788801470256,2040200.66951674,0.0,1.0
2009-01-28,23.0,23.21,21.59,22.06,1239100,17.951763543277,18.1156709495417,16.8512423869283,17.2180827723779,1587548.76262132,0.0,1.0
2009-01-29,22.5,23.11,22.03,22.55,1301900,17.5615078140753,18.0376198037014,17.1946674286258,17.6005333869955,1668008.82419232,0.0,1.0
2009-01-30,22.25,23.1,21.94,22.78,968800,17.3663799494745,18.0298146891173,17.1244213973695,17.7800510224283,1241237.38296145,0.0,1.0
2009-02-02,21.98,22.9097,21.66,21.87,978600,17.1556418557056,17.8812833585832,16.9058781890165,17.0697855952812,1253793.25244228,0.0,1.0
2009-02-03,22.77,22.955,21.99,22.15,931100,17.7722459078442,17.9166405276488,17.1634469702896,17.2883288036342,1192935.72179543,0.0,1.0
2009-02-04,23.19,23.74,22.77,22.92,889700,18.1000607203736,18.5293420224955,17.7722459078442,17.8893226266047,1139893.57929481,0.0,1.0
2009-02-05,23.9,24.25,22.92,23.06,749500,18.65422385584,18.9274028662812,17.8893226266047,17.9985942307812,960267.773048731,0.0,1.0
2009-02-06,24.46,24.77,23.89,24.03,940600,19.0913102725459,19.3332688246509,18.646418741256,18.7556903454324,1205107.2279248,0.0,1.0
2009-02-09,24.37,24.96,23.96,24.32,625600,19.0210642412896,19.4815660017476,18.7010545433442,18.9820386683694,801525.708898313,0.0,1.0
2009-02-10,23.13,24.62,22.99,24.05,816300,18.0532300328694,19.2161921058904,17.943958428693,18.7713005746005,1045852.67930578,0.0,1.0
2009-02-11,23.27,23.8346,22.71,23.29,594600,18.1625016370459,18.6031784064604,17.72541522034,18.178111866214,761808.162581422,0.0,1.0
2009-02-12,23.54,23.61,22.39,22.8,951300,18.3732397308148,18.427875532903,17.475651553651,17.7956612515963,1218816.18745998,0.0,1.0
2009-02-13,22.95,24.04,22.94,23.67,1062400,17.9127379703568,18.7634954600165,17.9049328557728,18.4747062204072,1361158.74861504,0.0,1.0
2009-02-17,21.53,22.79,21.43,22.79,1489500,16.8044116994241,17.7878561370123,16.7263605535837,17.7878561370123,1908364.03996809,0.0,1.0
2009-02-18,21.0,21.79,20.87,21.75,1149600,16.3907406264703,17.0073446786089,16.2892741368779,16.9761242202728,1472880.36277094,0.0,1.0
2009-02-19,20.69,21.55,20.59,21.55,720300,16.1487820743653,16.8200219285921,16.0707309285249,16.8200219285921,922856.40684056,0.0,1.0
2009-02-20,20.2,20.49,19.51,20.23,1982600,15.7663314597476,15.9926797826846,15.2277785534493,15.7897468034997,2540129.26864098,0.0,1.0
2009-02-23,18.77,20.65,18.6,20.35,1155700,14.6502000742308,16.1175616160291,14.5175131263023,15.8834081785081,1480695.75091717,0.0,1.0
2009-02-24,19.92,20.03,18.72,19.0,1570200,15.5477882513947,15.6336445118191,14.6111745013107,14.8297177096636,2011757.78150916,0.0,1.0
2009-02-25,19.12,19.83,18.87,19.78,731700,14.923379084672,15.4775422201384,14.7282512200712,15.4385166472182,937462.214195806,0.0,1.0
2009-02-26,18.74,19.8696,18.67,19.39,745300,14.6267847304787,15.5084504738912,14.5721489283905,15.1341171784409,954886.68612838,0.0,1.0
2009-02-27,19.35,19.77,18.18,18.28,1930700,15.1028967201048,15.4307115326342,14.1896983137729,14.2677494596132,2473634.40883947,0.0,1.0
2009-03-02,18.31,19.26,18.22,18.85,1581900,14.2911648033653,15.0326506888485,14.220918772109,14.7126409909031,2026747.95221586,0.0,1.0
2009-03-03,17.45,19.0,17.18,18.7,3037200,13.6199249491384,14.8297177096636,13.4091868553695,14.5955642721426,3891294.57011823,0.0,1.0
2009-03-04,17.2,18.34,17.11,18.34,2985600,13.4247970845376,14.3145801471174,13.3545510532813,14.3145801471174,3825184.07366816,0.0,1.0
2009-03-05,15.81,17.17,15.66,16.85,1812200,12.3398861573569,13.4013817407855,12.2228094385964,13.1516180740964,2321810.88501523,0.0,1.0
2009-03-06,16.17,16.35,15.54,15.97,1164900,12.6208702823821,12.7613623448947,12.129148063588,12.4647679907015,1492482.89369509,0.0,1.0
2009-03-09,16.09,16.56,15.92,15.92,1150700,12.5584293657099,12.9252697511594,12.4257424177813,12.4257424177813,1474289.6950596,0.0,1.0
2009-03-10,17.14,17.21,16.36,16.47,1148000,13.3779663970334,13.4326021991216,12.7691674594788,12.8550237199031,1470830.42489652,0.0,1.0
2009-03-11,17.61,17.78,16.76,17.12,1052000,13.8423707147834,13.975999506465,13.1742267563753,13.457205374054,1338334.33461039,0.125,1.0
2009-03-12,18.0,18.17,17.19,17.52,1573500,14.1489308839353,14.2825596756169,13.5122289941582,13.7716260603637,2001776.68774663,0.0,1.0
2009-03-13,18.21,18.34,17.79,18.12,960100,14.3140017442479,14.4161884672985,13.9838600236227,14.2432570898282,1221420.90747095,0.0,1.0
2009-03-16,18.25,18.98,18.18,18.4,893100,14.3454438128788,14.919261565394,14.2904201927747,14.463351570245,1136184.78539976,0.0,1.0
2009-03-17,19.46,19.46,18.14,18.29,1133600,15.2965663889656,15.2965663889656,14.2589781241437,14.3768858815098,1442144.29820755,0.0,1.0
2009-03-18,20.39,20.51,19.02,19.4,1456900,16.0275944846356,16.1219206905285,14.950703634025,15.2494032860192,1853440.39172422,0.0,1.0
2009-03-19,20.42,20.86,19.93,20.67,1241200,16.0511760361088,16.3970387910495,15.6660106953795,16.2476889650524,1579030.96589204,0.0,1.0
2009-03-20,20.08,20.76,19.81,20.51,955600,15.7839184527456,16.3184336194721,15.5716844894866,16.1219206905285,1215696.09330199,0.0,1.0
2009-03-23,21.98,21.98,20.34,20.34,869800,17.2774167127166,17.2774167127166,15.9882918988469,15.9882918988469,1106542.9698138,0.0,1.0
2009-03-24,21.96,22.47,21.56,21.63,967700,17.2616956784011,17.6625820534459,16.9472749920914,17.0022986121956,1231089.48251186,0.0,1.0
2009-03-25,21.94,22.71,21.06,22.13,967700,17.2459746440856,17.8512344652317,16.5542491342043,17.3953244700827,1231089.48251186,0.0,1.0
2009-03-26,22.65,22.69,22.11,22.24,1160600,17.8040713622853,17.8355134309162,17.3796034357672,17.4817901588178,1476493.18322131,0.0,1.0
2009-03-27,21.82,22.43,21.62,22.33,865100,17.1516484381927,17.6311399848149,16.9944380950379,17.5525348132375,1100563.71945955,0.0,1.0
2009-03-30,21.34,21.41,20.65,20.93,635900,16.7743436146211,16.8293672347253,16.2319679307369,16.4520624111537,808979.851120483,0.0,1.0
2009-03-31,21.77,22.15,21.38,21.66,908600,17.112345852404,17.4110455043982,16.805785683252,17.0258801636688,1155903.58975951,0.0,1.0
2009-04-01,22.45,22.63,20.9904,21.29,855600,17.6468610191304,17.7883503279698,16.4995399347864,16.7350410288324,1088478.00065842,0.0,1.0
2009-04-02,23.95,24.37,23.03,23.4,1289700,18.8259385927917,19.1560803134169,18.1027710142794,18.3936101491159,1640731.74082417,0.0,1.0
2009-04-03,24.87,24.89,23.72,23.9,1088100,19.5491061713039,19.5648272056194,18.6451466981636,18.786636007003,1384260.06605473,0.0,1.0
2009-04-06,24.74,24.83,24.23,24.52,1069700,19.4469194482533,19.517664102673,19.0460330732085,19.273988070783,1360851.93700831,0.0,1.0
2009-04-07,23.76,24.48,23.7,24.19,601900,18.6765887667946,19.242546002152,18.6294256638481,19.0145910045775,765725.699621669,0.0,1.0
2009-04-08,24.64,24.78,23.57,23.93,659700,19.3683142766759,19.4783615168843,18.5272389407975,18.8102175584762,839257.757169654,0.0,1.0
2009-04-09,25.81,26.04,25.34,25.4,937600,20.2879947841317,20.4687866787597,19.9185504777178,19.9657135806643,1192796.83662614,0.0,1.0
2009-04-13,25.94,26.07,25.16,25.86,407500,20.3901815071823,20.492368230233,19.7770611688785,20.3272973699204,518413.727522563,0.0,1.0
2009-04-14,26.29,27.72,26.22,26.6,1214400,20.6652996077033,21.7893535612604,20.6102759875991,20.9089756395933,1544936.51706356,0.0,1.0
2009-04-15,25.37,25.44,23.66,25.29,1252200,19.942132029191,19.9971556492952,18.5979835952172,19.8792478919291,1593024.95608283,0.0,1.0
2009-04-16,26.55,26.81,25.33,25.42,765500,20.8696730538046,21.0740464999059,19.9106899605601,19.9814346149797,973854.499186554,0.0,1.0
2009-04-17,26.52,26.68,25.94,26.51,702500,20.8460915023313,20.9718597768552,20.3901815071823,20.8382309851736,893707.100821106,0.0,1.0
2009-04-20,24.73,26.29,24.64,26.18,698000,19.4390589310956,20.6652996077033,19.3683142766759,20.5788339189681,887982.286652141,0.0,1.0
2009-04-21,25.45,25.45,24.41,24.43,1113700,20.005016166453,20.005016166453,19.1875223820478,19.2032434163633,1416827.89777148,0.0,1.0
2009-04-22,25.5,26.28,24.72,24.98,592500,20.0443187522417,20.6574390905455,19.4311984139378,19.6355718600391,753767.198913172,0.0,1.0
2009-04-23,25.75,25.94,25.14,25.53,508000,20.2408316811852,20.3901815071823,19.761340134563,20.0679003037149,646267.910629354,0.0,1.0
2009-04-24,27.2,27.31,25.99,25.99,903600,21.3806066690578,21.467072357793,20.429484092971,20.429484092971,1149542.68512733,0.0,1.0
2009-04-27,27.0,27.45,26.74,26.82,1100300,21.223396325903,21.5771195980013,21.0190228798017,21.0819070170636,1399780.67335724,0.0,1.0
2009-04-28,25.81,26.61,25.36,26.61,1181100,20.2879947841317,20.916836156751,19.9342715120333,20.916836156751,1502572.89221324,0.0,1.0
2009-04-29,26.34,26.55,25.57,25.81,656600,20.704602193492,20.8696730538046,20.0993423723459,20.2879947841317,835313.996297703,0.0,1.0
2009-04-30,26.82,27.81,26.41,26.55,1035000,21.0819070170636,21.86009821568,20.7596258135962,20.8696730538046,1316707.25886099,0.0,1.0
2009-05-01,26.92,27.19,26.6,27.02,741400,21.160512188641,21.3727461519001,20.9089756395933,21.2391173602184,943194.938859455,0.0,1.0
2009-05-04,28.43,28.43,27.19,27.19,672300,22.34745027946,22.34745027946,21.3727461519001,21.3727461519001,855287.236842746,0.0,1.0
2009-05-05,27.97,28.61,27.73,28.37,620600,21.9858664902039,22.4889395882994,21.7972140784181,22.3002871765136,789515.482946018,0.0,1.0
2009-05-06,27.66,28.44,27.29,28.43,830900,21.7421904583139,22.3553107966178,21.4513513234775,22.34745027946,1057055.13177545,0.0,1.0
2009-05-07,26.56,28.31,26.25,28.31,630400,20.8775335709623,22.2531240735671,20.6338575390723,22.2531240735671,801982.856025088,0.0,1.0
2009-05-08,27.8,27.86,26.79,26.87,377600,21.8522376985223,21.8994008014688,21.0583254655904,21.1212096028523,480375.517822134,0.0,1.0
2009-05-11,26.79,27.37,26.62,27.1,392700,21.0583254655904,21.5142354607394,20.9246966739088,21.3020014974804,499585.449811313,0.0,1.0
2009-05-12,26.76,27.19,26.15,27.06,574000,21.0347439141172,21.3727461519001,20.5552523674949,21.2705594288494,730231.85177411,0.0,1.0
2009-05-13,25.35,26.44,25.08,26.24,628900,19.9264109948756,20.7832073650694,19.7141770316165,20.6259970219146,800074.584635432,0.0,1.0
2009-05-14,26.19,26.43,25.07,25.57,596500,20.5866944361259,20.7753468479117,19.7063165144588,20.0993423723459,758855.922618915,0.0,1.0
2009-05-15,26.66,26.72,25.6,25.83,1147200,20.9561387425397,21.0033018454862,20.1229239238191,20.3037158184472,1459445.95880708,0.0,1.0
2009-05-18,27.32,27.33,26.49,26.87,796700,21.4749328749507,21.4827933921084,20.8225099508581,21.1212096028523,1013546.54409135,0.0,1.0
2009-05-19,27.06,27.59,26.8609,27.09,657600,21.2705594288494,21.6871668382097,21.1140565322388,21.2941409803226,836586.17722414,0.0,1.0
2009-05-20,28.56,29.46,27.4,27.45,1867900,22.4496370025107,23.1570835467074,21.5378170122126,21.5771195980013,2376306.75248931,0.0,1.0
2009-05-21,27.55,28.09,27.25,28.05,948300,21.6557247695788,22.0801926960968,21.4199092548465,22.0487506274659,1206409.17253901,0.0,1.0
2009-05-22,27.3,27.65,27.11,27.61,617900,21.4592118406352,21.7343299411562,21.3098620146381,21.7028878725252,786080.594444641,0.0,1.0
2009-05-26,28.04,28.33,26.79,26.96,842400,22.0408901103081,22.2688451078826,21.0583254655904,21.191954257272,1071685.21242946,0.0,1.0
2009-05-27,27.41,28.16,27.32,27.9,655400,21.5456775293704,22.135216316201,21.4749328749507,21.9308428700997,833787.37918598,0.0,1.0
2009-05-28,27.87,28.12,27.2,27.54,597500,21.9072613186265,22.10377424757,21.3806066690578,21.647864252421,760128.103545352,0.0,1.0
2009-05-29,28.22,28.31,27.72,28.04,564800,22.1823794191475,22.2531240735671,21.7893535612604,22.0408901103081,718527.787250902,0.0,1.0
2009-06-01,29.71,29.81,28.65,28.73,736800,23.353596475651,23.4322016472284,22.5203816569304,22.5832657941923,937342.906597849,0.0,1.0
2009-06-02,29.48,30.0,29.37,29.37,1004100,23.1728045810229,23.5815514732255,23.0863388922878,23.0863388922878,1277396.86823412,0.0,1.0
2009-06-03,28.67,29.32,28.26,29.19,708700,22.5361026912458,23.0470363064991,22.2138214877784,22.9448495834484,901594.622565007,0.0,1.0
2009-06-04,29.06,29.11,28.41,28.81,596300,22.8426628603978,22.8819654461865,22.3317292451446,22.6461499314542,758601.486433628,0.0,1.0
2009-06-05,29.0,29.49,28.72,29.27,677900,22.7954997574513,23.1806650981807,22.5754052770346,23.0077337207104,862411.450030786,0.0,1.0
2009-06-08,27.91,28.86,27.84,28.86,1001400,21.9387033872575,22.6854525172429,21.8836797671533,22.6854525172429,1273961.97973274,0.0,1.0
2009-06-09,28.04,28.29,27.67,28.13,614000,22.0408901103081,22.2374030392517,21.7500509754717,22.1116347647278,781119.088831541,0.0,1.0
2009-06-10,27.8,28.48,27.22,28.26,500600,21.8522376985223,22.3867528652487,21.3963277033733,22.2138214877784,636853.771773729,0.0,1.0
2009-06-11,28.67,28.84,27.76,27.81,604900,22.6343591557176,22.7685705633378,21.9159333855152,21.9554073289329,766201.635340719,0.125,1.0
2009-06-12,28.1,28.43,27.67,28.34,320200,22.1843562007557,22.4448842273126,21.8448802873633,22.3738311291607,405584.003366007,0.0,1.0
2009-06-15,26.92,27.75,26.54,27.75,345800,21.2527711360976,21.9080385968317,20.952769166123,21.9080385968317,438010.457101704,0.0,1.0
2009-06-16,26.14,27.23,26.13,27.05,450600,20.6369776187813,21.4975095852874,20.6290828300977,21.3554033889837,570756.252082207,0.0,1.0
2009-06-17,26.13,26.6,25.45,26.08,448400,20.6290828300977,21.0001378982242,20.0922371996168,20.58960888668,567969.603714297,0.0,1.0
2009-06-18,26.36,26.51,25.835,26.08,342300,20.8106629698192,20.9290848000723,20.3961865639332,20.58960888668,433577.152880026,0.0,1.0
2009-06-19,26.28,26.96,26.01,26.66,346800,20.7475046603509,21.2843502908318,20.5343453658952,21.0475066303255,439277.115450753,0.0,1.0
2009-06-22,24.65,25.9,24.64,25.88,576300,19.4606541049334,20.4475026903762,19.4527593162498,20.4317131130091,729975.206557869,0.0,1.0
2009-06-23,24.65,24.98,24.36,24.68,375900,19.4606541049334,19.7211821314903,19.2317052331106,19.484338470984,476136.873408126,0.0,1.0
2009-06-24,24.6,25.23,24.45,24.93,585300,19.4211801615156,19.9185518485788,19.3027583312625,19.6817081880726,741375.131699328,0.0,1.0
2009-06-25,25.15,25.28,24.32,24.55,595600,19.8553935391105,19.9580257919966,19.2001260783764,19.3817062180979,754421.712694548,0.0,1.0
2009-06-26,25.32,25.44,24.62,24.89,1580400,19.9896049467307,20.0843424109332,19.4369697388827,19.6501290333384,2001826.8548396,0.0,1.0
2009-06-29,25.84,25.97,25.1,25.31,471100,20.400133958275,20.502766211161,19.8159195956928,19.9817101580472,596722.748237745,0.0,1.0
2009-06-30,25.57,26.06,25.47,25.73,720400,20.1869746638193,20.5738193093129,20.1080267769839,20.313291282756,912500.674656065,0.0,1.0
2009-07-01,25.72,26.42,25.655,25.74,737200,20.3053964940724,20.8580317019205,20.2540803676294,20.3211860714395,933780.534920117,0.0,1.0
2009-07-02,24.9,25.29,24.66,25.29,337300,19.6580238220219,19.9659205806801,19.4685488936169,19.9659205806801,427243.861134774,0.0,1.0
2009-07-06,24.88,24.92,24.085,24.51,422100,19.6422342446548,19.673813399389,19.0145985443132,19.3501270633638,534656.489134267,0.0,1.0
2009-07-07,23.8,24.84,23.79,24.78,526200,18.7895970668322,19.6106550899207,18.7817022781487,19.5632863578194,666515.623270435,0.0,1.0
2009-07-08,23.56,24.06,23.31,23.92,610300,18.6001221384272,18.9948615726043,18.4027524213386,18.8843345310347,773041.590425591,0.0,1.0
2009-07-09,23.68,23.98,23.39,23.7,434600,18.6948596026297,18.931703263136,18.4659107308069,18.7106491799968,550489.718497398,0.0,1.0
2009-07-10,23.75,24.01,23.39,23.39,410300,18.7501231234145,18.9553876291866,18.4659107308069,18.4659107308069,519709.920615468,0.0,1.0
2009-07-13,24.41,24.52,23.47,24.01,626600,19.2711791765283,19.3580218520473,18.5290690402753,18.9553876291866,793688.121515118,0.0,1.0
2009-07-14,24.57,24.57,24.14,24.32,384000,19.397495795465,19.397495795465,19.0580198820727,19.2001260783764,486396.806035437,0.0,1.0
2009-07-15,25.91,25.94,24.98,24.98,656400,20.4553974790598,20.4790818451104,19.7211821314903,19.7211821314903,831434.540316824,0.0,1.0
2009-07-16,26.58,26.74,25.74,25.81,507500,20.9843483208571,21.1106649397938,20.3211860714395,20.3764495922243,642829.112143189,0.0,1.0
2009-07-17,26.21,26.58,26.13,26.57,340700,20.6922411395661,20.9843483208571,20.6290828300977,20.9764535321736,431550.499521544,0.0,1.0
2009-07-20,26.38,26.77,26.09,26.27,578000,20.8264525471863,21.1343493058445,20.5975036753635,20.7396098716673,732128.525751256,0.0,1.0
2009-07-21,26.35,26.76,25.68,26.67,771800,20.8027681811357,21.1264545171609,20.2738173393383,21.055401419009,977606.913797264,0.0,1.0
2009-07-22,27.19,27.45,25.9201,26.05,807700,21.4659304305533,21.6711949363254,20.4633712156301,20.5659245206294,1023079.94852818,0.0,1.0
2009-07-23,30.15,30.63,27.72,27.72,1973100,23.802787880882,24.181737737692,21.884354230781,21.884354230781,2499243.58851177,0.0,1.0
2009-07-24,30.4,30.49,29.68,29.92,556600,24.0001575979705,24.0712106961224,23.4317328127555,23.6212077411605,705022.037081575,0.0,1.0
2009-07-27,29.92,30.99,29.74,30.22,772000,23.6212077411605,24.4659501302996,23.4791015448567,23.8580514016668,977860.245467076,0.0,1.0
2009-07-28,29.97,30.11,29.35,29.66,562400,23.6606816845782,23.7712087261478,23.1712047861985,23.4159432353884,712368.655506067,0.0,1.0
2009-07-29,29.63,30.05,29.52,29.63,462200,23.3922588693377,23.7238399940465,23.3054161938188,23.3922588693377,585449.488931196,0.0,1.0
2009-07-30,29.99,30.56,29.83,29.88,544400,23.6764712619453,24.1264742169072,23.5501546430086,23.5896285864263,689568.805223156,0.0,1.0
2009-07-31,29.71,30.3,29.63,29.92,668100,23.4554171788061,23.9212097111351,23.3922588693377,23.6212077411605,846254.443000717,0.0,1.0
2009-08-03,30.65,30.65,29.96,30.02,647900,24.1975273150591,24.1975273150591,23.6527868958947,23.7001556279959,820667.944349896,0.0,1.0
2009-08-04,30.94,31.16,30.29,30.37,483700,24.4264761868819,24.6001615379198,23.9133149224516,23.9764732319199,612682.643435783,0.0,1.0
2009-08-05,30.84,31.3,30.35,30.85,422300,24.3475283000464,24.7106885794894,23.9606836545528,24.35542308873,534909.820804077,0.0,1.0
2009-08-06,31.9,32.12,31.47,31.95,1517600,25.184375900502,25.3580612515399,24.8448999871096,25.2238498439197,1922280.71051922,0.0,1.0
2009-08-07,32.05,32.4764,31.96,32.36,648200,25.3027977307551,25.6394315202214,25.2317446326032,25.547536179945,821047.941854611,0.0,1.0
2009-08-10,31.7,31.86,31.27,31.72,396900,25.0264801268311,25.1527967457678,24.6870042134388,25.0422697041982,502736.698738191,0.0,1.0
2009-08-11,31.65,31.81,31.24,31.63,592100,24.9870061834134,25.1133228023501,24.6633198473881,24.9712166060463,749988.408472871,0.0,1.0
2009-08-12,32.44,32.73,31.57,31.57,901000,25.6106944894133,25.839643361236,24.9238478739451,24.9238478739451,1141259.17249461,0.0,1.0
2009-08-13,32.25,32.65,32.015,32.58,545400,25.460693504426,25.7764850517677,25.2751659703627,25.7212215309829,690835.463572206,0.0,1.0
2009-08-14,31.59,32.13,30.92,32.13,695100,24.9396374513122,25.3659560402235,24.4106866095148,25.3659560402235,880454.218425082,0.0,1.0
2009-08-17,30.46,31.03,30.3,30.73,430000,24.0475263300718,24.4975292850337,23.9212097111351,24.2606856245275,544663.090091766,0.0,1.0
2009-08-18,30.89,31.31,30.5,30.62,341000,24.3870022434641,24.718583368173,24.079105484806,24.1738429490085,431930.497026261,0.0,1.0
2009-08-19,30.96,31.54,30.13,30.36,612500,24.442265764249,24.9001635078944,23.7869983035149,23.9685784432364,775828.238793502,0.0,1.0
2009-08-20,31.15,31.25,30.8,30.86,313500,24.5922667492363,24.6712146360717,24.3159491453123,24.3633178774135,397097.392427368,0.0,1.0
2009-08-21,32.15,32.26,31.27,31.27,704700,25.3817456175906,25.4685882931095,24.6870042134388,24.6870042134388,892614.138575969,0.0,1.0
2009-08-24,32.42,32.71,32.09,32.34,820400,25.5949049120462,25.823853783869,25.3343768854893,25.5317466025779,1039166.50956113,0.0,1.0
2009-08-25,32.36,32.81,32.18,32.62,642000,25.547536179945,25.9028016707044,25.4054299836412,25.7528006857171,813194.660090495,0.0,1.0
2009-08-26,32.33,32.86,32.03,32.21,738900,25.5238518138943,25.9422756141221,25.287008153388,25.4291143496918,935933.854113502,0.0,1.0
2009-08-27,32.21,32.69,31.56,32.39,508300,25.4291143496918,25.8080642065019,24.9159530852615,25.5712205459956,643842.438822429,0.0,1.0
2009-08-28,32.42,32.77,32.21,32.36,535300,25.5949049120462,25.8712225159702,25.4291143496918,25.547536179945,678042.214246796,0.0,1.0
2009-08-31,32.23,32.36,31.85,31.97,551300,25.4449039270589,25.547536179945,25.1449019570843,25.2396394212868,698308.747831605,0.0,1.0
2009-09-01,30.92,32.75,30.84,32.11,701900,24.4106866095148,25.8554329386031,24.3475283000464,25.3501664628564,889067.495198628,0.0,1.0
2009-09-02,31.39,31.7,30.6,30.83,534100,24.7817416776413,25.0264801268311,24.1580533716414,24.3396335113629,676522.224227935,0.0,1.0
2009-09-03,31.83,31.86,30.96,31.5,388900,25.1291123797172,25.1527967457678,24.442265764249,24.8685843531603,492603.431945785,0.0,1.0
2009-09-04,32.32,32.33,31.41,31.83,334200,25.5159570252108,25.5238518138943,24.7975312550084,25.1291123797172,423317.220252716,0.0,1.0
2009-09-08,33.35,33.93,32.73,32.73,1188400,26.3291202596157,26.7870180032612,25.839643361236,25.839643361236,1505296.78201175,0.0,1.0
2009-09-09,34.23,34.32,33.25,33.4,905400,27.0238616637675,27.0949147619194,26.2501723727803,26.3685942030334,1146832.46923043,0.0,1.0
2009-09-10,34.19,34.22,33.46,34.1,725000,26.9922825090333,27.0159668750839,26.4159629351347,26.9212294108814,918327.303061698,0.0,1.0
2009-09-11,33.78,34.26,33.16,34.24,673400,26.7672810315523,27.147633159887,26.2759928657867,27.1317851545397,849823.034815756,0.125,1.0
2009-09-14,34.14,34.18,33.35,33.44,462700,27.0525451278033,27.0842411384979,26.4265489165859,26.4978649406486,583922.064462801,0.0,1.0
2009-09-15,34.72,34.99,33.98,34.02,846600,27.5121372828744,27.7260853550627,26.9257610850251,26.9574570957197,1068399.43759284,0.0,1.0
2009-09-16,35.13,35.23,34.52,34.94,550900,27.8370213924936,27.91626141923,27.3536572294016,27.6864653416945,695229.447401246,0.0,1.0
2009-09-17,34.62,35.24,34.54,34.95,559400,27.432897256138,27.9241854219036,27.3695052347489,27.6943893443681,705956.349385111,0.0,1.0
2009-09-18,34.52,34.96,34.37,34.76,601600,27.3536572294016,27.7023133470417,27.234797189297,27.543833293569,759212.262763823,0.0,1.0
2009-09-21,34.77,35.08,34.03,34.15,415500,27.5517572962426,27.7974013791254,26.9653810983933,27.060469130477,524356.208740639,0.0,1.0
2009-09-22,35.0,35.1,34.42,35.1,532400,27.7340093577363,27.8132493844727,27.2744172026652,27.8132493844727,671882.660730484,0.0,1.0
2009-09-23,34.29,35.4,34.29,35.2,540700,27.1714051679079,28.0509694646818,27.1714051679079,27.8924894112091,682357.165020611,0.0,1.0
2009-09-24,33.72,34.66,33.22,34.47,443700,26.7197370155105,27.4645932668326,26.3235368818286,27.3140372160334,559944.283557693,0.0,1.0
2009-09-25,33.07,33.83,33.02,33.65,294900,26.204676841724,26.8069010449205,26.1650568283558,26.664268996795,372160.399416641,0.0,1.0
2009-09-28,34.03,34.42,33.14,33.15,447300,26.9653810983933,27.2744172026652,26.2601448604394,26.2680688631131,564487.442044977,0.0,1.0
2009-09-29,34.01,34.32,33.79,34.07,324200,26.949533093046,27.1951771759288,26.775205034226,26.9970771090879,409136.661549255,0.0,1.0
2009-09-30,34.6,34.91,33.4,33.96,1283600,27.4170492507907,27.6626933336735,26.4661689299541,26.9099130796778,1619888.39841031,0.0,1.0
2009-10-01,32.56,34.44,32.53,34.41,870100,25.8005527053684,27.2902652080125,25.7767806973475,27.2664931999916,1098056.16660705,0.0,1.0
2009-10-02,31.76,32.37,31.6,32.05,999200,25.1666324914773,25.6499966545693,25.0398484486991,25.3964285690128,1260978.87791491,0.0,1.0
2009-10-05,33.01,33.05,31.88,31.96,814700,26.1571328256821,26.1888288363767,25.2617205235609,25.3251125449501,1028142.00544163,0.0,1.0
2009-10-06,33.55,34.15,33.15,33.42,546300,26.5850289700586,27.060469130477,26.2680688631131,26.4820169353013,689424.300445274,0.0,1.0
2009-10-07,33.36,33.79,33.05,33.5,284600,26.4344729192595,26.775205034226,26.1888288363767,26.5454089566905,359161.918189136,0.0,1.0
2009-10-08,33.5,33.88,33.29,33.75,569800,26.5454089566905,26.8465210582887,26.379004900544,26.7435090235314,719081.029459484,0.0,1.0
2009-10-09,33.4,33.53,33.11,33.33,343500,26.4661689299541,26.5691809647114,26.2363728524185,26.4107009112386,433493.038994968,0.0,1.0
2009-10-12,33.81,34.14,33.54,33.67,295600,26.7910530395733,27.0525451278033,26.577104967385,26.6801170021423,373043.791344723,0.0,1.0
2009-10-13,33.84,34.18,33.28,33.62,383200,26.8148250475942,27.0842411384979,26.3710808978704,26.6404969887741,483593.981201956,0.0,1.0
2009-10-14,35.0,35.09,34.2,34.44,649300,27.7340093577363,27.805325381799,27.1000891438452,27.2902652080125,819409.112720329,0.0,1.0
2009-10-15,35.19,35.26,34.485,34.7,432900,27.8845654085354,27.9400334272509,27.3259232200439,27.4962892775271,546314.808095843,0.0,1.0
2009-10-16,34.42,34.895,34.1675,34.895,568800,27.2744172026652,27.6508073296631,27.0743361351558,27.6508073296631,717819.040990796,0.0,1.0
2009-10-19,34.81,35.24,34.39,34.58,469100,27.5834533069372,27.9241854219036,27.2506451946443,27.4012012454435,591998.790662415,0.0,1.0
2009-10-20,34.37,34.98,34.03,34.97,483200,27.234797189297,27.718161352389,26.9653810983933,27.7102373497154,609792.828070943,0.0,1.0
2009-10-21,33.91,35.0,33.85,34.15,487500,26.8702930663096,27.7340093577363,26.8227490502678,27.060469130477,615219.37848631,0.0,1.0
2009-10-22,34.51,34.55,33.39,33.95,556600,27.345733226728,27.3774292374225,26.4582449272804,26.9019890770042,702422.781672778,0.0,1.0
2009-10-23,34.56,34.7,33.94,34.59,798200,27.3853532400962,27.4962892775271,26.8940650743306,27.4091252481171,1007319.19570825,0.0,1.0
2009-10-26,33.92,35.31,33.34,34.47,1195800,26.8782170689833,27.9796534406191,26.4186249139122,27.3140372160334,1509085.81085934,0.0,1.0
2009-10-27,33.02,33.95,32.09,33.4,1944900,26.1650568283558,26.9019890770042,25.4281245797074,26.4661689299541,2454441.37275492,0.0,1.0
2009-10-28,31.86,33.92,31.82,33.42,1178600,25.2458725182137,26.8782170689833,25.2141765075191,26.4820169353013,1487379.60919787,0.0,1.0
2009-10-29,33.18,33.39,32.02,32.09,753400,26.291840871134,26.4582449272804,25.3726565609919,25.4281245797074,950782.112310944,0.0,1.0
2009-10-30,31.58,33.17,31.21,32.91,1234100,25.0240004433518,26.2839168684604,24.7308123444271,26.0778927989458,1557419.96921016,0.0,1.0
2009-11-02,31.7,32.31,31.0,31.75,825900,25.1190884754354,25.6024526385274,24.5644082882807,25.1587084888036,1042276.27629096,0.0,1.0
2009-11-03,32.14,32.24,31.1,31.48,551900,25.4677445930756,25.5469846198119,24.6436483150171,24.9447604166154,696491.435869935,0.0,1.0
2009-11-04,31.65,32.63,31.555,32.45,688200,25.0794684620672,25.8560207240839,25.0041904366677,25.7133886759584,868500.464152367,0.0,1.0
2009-11-05,32.98,32.99,31.86,31.94,604400,26.1333608176612,26.1412848203349,25.2458725182137,25.3092645396028,762745.830476155,0.0,1.0
2009-11-06,33.33,33.74,32.54,32.6,600800,26.4107009112386,26.7355850208578,25.7847047000211,25.8322487160629,758202.67198887,0.0,1.0
2009-11-09,34.52,34.56,33.67,33.77,593000,27.3536572294016,27.3853532400962,26.6801170021423,26.7593570288787,748359.161933091,0.0,1.0
2009-11-10,34.86,34.97,34.24,34.31,764000,27.6230733203053,27.7102373497154,27.1317851545397,27.1872531732552,964159.190079058,0.0,1.0
2009-11-11,35.06,35.48,34.79,35.14,699100,27.7815533737781,28.114361486071,27.5676053015899,27.8449453951672,882256.138461085,0.0,1.0
2009-11-12,34.27,35.26,34.2,35.07,404500,27.1555571625607,27.9400334272509,27.1000891438452,27.7894773764518,510474.335585049,0.0,1.0
2009-11-13,34.47,34.63,34.0,34.42,773100,27.3140372160334,27.4408212588117,26.9416090903724,27.2744172026652,975643.285144135,0.0,1.0
2009-11-16,35.11,35.32,34.62,34.7,469300,27.8211733871463,27.9875774432927,27.432897256138,27.4962892775271,592251.188356154,0.0,1.0
2009-11-17,34.68,35.29,34.56,35.04,583200,27.4804412721798,27.9638054352718,27.3853532400962,27.7657053684308,735991.67493993,0.0,1.0
2009-11-18,34.48,34.77,34.28,34.67,296600,27.3219612187071,27.5517572962426,27.1634811652343,27.4725172695062,374305.779813413,0.0,1.0
2009-11-19,34.08,34.41,33.5,34.22,537900,27.0050011117615,27.2664931999916,26.5454089566905,27.1159371491925,678823.597308278,0.0,1.0
2009-11-20,34.1,34.39,33.77,33.77,471300,27.0208491171088,27.2506451946443,26.7593570288787,26.7593570288787,594775.165293533,0.0,1.0
2009-11-23,34.4,35.0,34.15,34.83,491400,27.258569197318,27.7340093577363,27.060469130477,27.5993013122844,620141.133514198,0.0,1.0
2009-11-24,34.13,34.44,33.77,34.19,266300,27.0446211251297,27.2902652080125,26.7593570288787,27.0921651411715,336067.529212111,0.0,1.0
2009-11-25,34.61,34.71,34.12,34.33,304800,27.4249732534644,27.5042132802008,27.0366971224561,27.2031011786025,384654.08525667,0.0,1.0
2009-11-27,33.84,34.26,33.06,33.1,169800,26.8148250475942,27.147633159887,26.1967528390503,26.2284488497449,214285.641983539,0.0,1.0
2009-11-30,33.75,33.98,33.39,33.69,471300,26.7435090235314,26.9257610850251,26.4582449272804,26.6959650074896,594775.165293534,0.0,1.0
2009-12-01,34.21,34.61,34.07,34.13,433500,27.1080131465188,27.4249732534644,26.9970771090879,27.0446211251297,547072.001177057,0.0,1.0
2009-12-02,35.05,35.16,34.18,34.27,512500,27.7736293711045,27.8607934005145,27.0842411384979,27.1555571625607,646769.090203555,0.0,1.0
2009-12-03,33.76,35.29,33.74,35.29,727400,26.7514330262051,27.9638054352718,26.7355850208578,27.9638054352718,917970.412125006,0.0,1.0
2009-12-04,34.09,34.755,33.38,34.35,1127500,27.0129251144352,27.5398712922321,26.4503209246068,27.2189491839498,1422891.99844782,0.0,1.0
2009-12-07,35.21,35.24,34.0,34.1,972500,27.9004134138827,27.9241854219036,26.9416090903724,27.0208491171088,1227283.78580089,0.0,1.0
2009-12-08,35.11,35.49,34.83,34.9,911200,27.8211733871463,28.1222854887446,27.5993013122844,27.6547693309999,1149923.89267021,0.0,1.0
2009-12-09,35.31,35.35,34.47,34.99,944600,27.9796534406191,28.0113494513137,27.3140372160334,27.7260853550627,1192074.30752445,0.0,1.0
2009-12-10,35.97,36.37,35.66,35.75,932200,28.5026376170793,28.8195977240248,28.2569935341965,28.3283095582592,1176425.65051269,0.0,1.0
2009-12-11,36.1,36.25,35.35,36.06,386900,28.7046996852571,28.8239712905975,28.108341658555,28.672893923833,486578.509900718,0.125,1.0
2009-12-14,36.64,36.72,35.8,36.4,362900,29.1340774644825,29.1976889873307,28.4661564745763,28.9432428959379,456395.299154745,0.0,1.0
2009-12-15,36.44,36.9,36.2,36.31,401100,28.975048657362,29.3408149137392,28.7842140888173,28.8716799327336,504436.909592086,0.0,1.0
2009-12-16,36.33,36.98,36.3,36.55,512300,28.8875828134457,29.4044264365874,28.8637284923776,29.0625145012783,644285.786048431,0.0,1.0
2009-12-17,35.5,36.16,35.43,35.89,644200,28.2276132638954,28.7524083273932,28.1719531814033,28.5377194377805,810167.68177318,0.0,1.0
2009-12-18,35.64,35.92,35.1419,35.61,773000,28.3389334288798,28.5615737588486,27.9428721847461,28.3150791078117,972150.912776572,0.0,1.0
2009-12-21,35.76,36.56,35.61,36.04,581300,28.4343507131521,29.0704659416343,28.3150791078117,28.6569910431209,731062.516943107,0.0,1.0
2009-12-22,35.91,36.2,35.72,35.95,580500,28.5536223184926,28.7842140888173,28.402544951728,28.5854280799167,730056.409918239,0.0,1.0
2009-12-23,36.75,36.8,35.68,36.08,295100,29.2215433083988,29.2613005101789,28.3707391903039,28.688796804545,371127.728797369,0.0,1.0
2009-12-24,37.24,37.25,36.82,36.92,109600,29.6111638858441,29.6191153262002,29.277203390891,29.3567177944513,137836.662406614,0.0,1.0
2009-12-28,37.27,37.62,36.98,37.3,306000,29.6350182069122,29.9133186193731,29.4044264365874,29.6588725279803,384835.937011165,0.0,1.0
2009-12-29,37.18,37.42,37.03,37.42,210500,29.563455243708,29.7542898122526,29.4441836383676,29.7542898122526,264731.910917811,0.0,1.0
2009-12-30,37.03,37.45,36.89,36.9,180800,29.4441836383676,29.7781441333207,29.3328634733832,29.3408149137392,227380.187619669,0.0,1.0
2009-12-31,36.37,37.18,36.37,37.06,297500,28.9193885748698,29.563455243708,28.9193885748698,29.4680379594356,374146.049871966,0.0,1.0
2010-01-04,38.09,38.24,36.9,36.91,712900,30.2870363161064,30.4063079214468,29.3408149137392,29.3487663540952,896567.122533529,0.0,1.0
2010-01-05,38.02,38.7,37.6,38.7,398900,30.2313762336142,30.7720741778241,29.8974157386611,30.7720741778241,501670.115273706,0.0,1.0
2010-01-06,38.09,38.48,37.89,37.96,717200,30.2870363161064,30.5971424899915,30.1280075089859,30.1836675914781,901974.947792182,0.0,1.0
2010-01-07,37.82,38.17,37.8,38.03,603700,30.0723474264937,30.3506478389546,30.0564445457816,30.2393276739703,759233.513639348,0.0,1.0
2010-01-08,38.39,38.57,37.66,37.66,759000,30.5255795267872,30.6687054531957,29.9451243807973,29.9451243807973,954544.03984142,0.0,1.0
2010-01-11,38.22,38.79,37.86,38.64,763000,30.3904050407348,30.8436371410283,30.1041531879178,30.7243655356879,959574.574965747,0.0,1.0
2010-01-12,37.69,38.04,37.4,37.89,323400,29.9689787018653,30.2472791143263,29.7383869315406,30.1280075089859,406718.764801997,0.0,1.0
2010-01-13,38.07,38.11,37.49,37.9,330500,30.2711334353944,30.3029391968185,29.8099498947448,30.1359589493419,415647.96464768,0.0,1.0
2010-01-14,37.92,38.29,37.71,38.01,221100,30.151861830054,30.446065123227,29.9848815825774,30.2234247932582,278062.828997283,0.0,1.0
2010-01-15,37.89,38.89,37.64,38.8,450400,30.1280075089859,30.9231515445886,29.9292215000852,30.8515885813843,566438.25499944,0.0,1.0
2010-01-19,38.37,38.37,37.89,37.97,474100,30.5096766460752,30.5096766460752,30.1280075089859,30.1916190318341,596244.175611089,0.0,1.0
2010-01-20,37.96,38.08,37.59,37.91,360900,30.1836675914781,30.2790848757504,29.8894642983051,30.1439103896979,453880.03159258,0.0,1.0
2010-01-21,37.12,38.29,37.12,37.89,624700,29.5157466015718,30.446065123227,29.5157466015718,30.1280075089859,785643.823042075,0.0,1.0
2010-01-22,36.09,37.29,35.97,37.0,607800,28.696748244901,29.6509210876243,28.6013309606287,29.4203293172995,764389.812141786,0.0,1.0
2010-01-25,36.5,37.1,36.4,36.63,831500,29.0227572994981,29.4998437208598,28.9432428959379,29.1261260241265,1045722.48896988,0.0,1.0
2010-01-26,37.37,38.78,37.08,37.11,1156200,29.7145326104725,30.8356857006723,29.4839408401477,29.5077951612158,1454076.17768728,0.0,1.0
2010-01-27,36.86,37.62,36.55,37.26,669000,29.3090091523151,29.9133186193731,29.0625145012783,29.6270667665562,841356.999544018,0.0,1.0
2010-01-28,36.44,37.04,36.01,36.95,545300,28.975048657362,29.4521350787236,28.6331367220528,29.3805721155194,685787.700824145,0.0,1.0
2010-01-29,35.72,36.87,35.7167,36.56,852200,28.402544951728,29.3169605926711,28.3999209764106,29.0704659416343,1071755.50823829,0.0,1.0
2010-02-01,36.25,36.3499,35.8,35.95,1012700,28.8239712905975,28.9034061797542,28.4661564745763,28.5854280799167,1273605.73010198,0.0,1.0
2010-02-02,36.9,37.12,35.99,36.38,951800,29.3408149137392,29.5157466015718,28.6172338413408,28.9273400152258,1197015.83283408,0.0,1.0
2010-02-03,36.63,37.3,36.55,36.78,704100,29.1261260241265,29.6588725279803,29.0625145012783,29.2453976294669,885499.945260004,0.0,1.0
2010-02-04,35.39,36.48,35.39,36.22,486000,28.1401474199792,29.0068544187861,28.1401474199792,28.8001169695294,611210.017605967,0.0,1.0
2010-02-05,35.16,35.68,34.49,35.48,759400,27.9572642917905,28.3707391903039,27.4245177879367,28.2117103831834,955047.093353854,0.0,1.0
2010-02-08,34.86,35.3,34.56,35.2,682600,27.7187210811097,28.0685844567749,27.4801778704289,27.9890700532146,858460.818966737,0.0,1.0
2010-02-09,35.32,35.65,34.93,35.58,440500,28.084487337487,28.3468848692359,27.7743811636019,28.2912247867437,553987.680566726,0.0,1.0
2010-02-10,35.38,35.53,34.59,35.11,417500,28.1321959796231,28.2514675849635,27.504032191497,27.9175070900104,525062.103601835,0.0,1.0
2010-02-11,35.87,35.96,34.96,35.3,407100,28.5218165570684,28.5933795202727,27.79823548467,28.0685844567749,511982.71227858,0.0,1.0
2010-02-12,36.6,36.65,35.32,35.41,788700,29.1022717030584,29.1420289048385,28.084487337487,28.1560503006912,991895.763139562,0.0,1.0
2010-02-16,37.71,37.71,36.77,36.92,633600,29.9848815825774,29.9848815825774,29.2374461891109,29.3567177944513,796836.763693707,0.0,1.0
2010-02-17,37.77,38.04,37.52,37.88,946500,30.0325902247136,30.2472791143263,29.8338042158129,30.1200560686299,1190350.37379434,0.0,1.0
2010-02-18,37.87,38.11,37.76,37.77,708300,30.1121046282738,30.3029391968185,30.0246387843575,30.0325902247136,890782.007140551,0.0,1.0
2010-02-19,38.13,38.29,37.7,37.84,462500,30.3188420775305,30.446065123227,29.9769301422214,30.0882503072057,581655.623750536,0.0,1.0
2010-02-22,38.14,38.34,37.82,38.34,285400,30.3267935178865,30.4858223250071,30.0723474264937,30.4858223250071,358928.681120872,0.0,1.0
2010-02-23,36.97,38.2,36.74,37.92,710900,29.3964749962314,30.3745021600227,29.2135918680428,30.151861830054,894051.854971364,0.0,1.0
2010-02-24,36.88,37.36,36.66,37.04,734400,29.3249120330272,29.7065811701165,29.1499803451946,29.4521350787236,923606.248826795,0.0,1.0
2010-02-25,36.91,37.08,36.11,36.43,648700,29.3487663540952,29.4839408401477,28.7126511256131,28.9670972170059,815827.033788049,0.0,1.0
2010-02-26,37.49,37.53,36.67,37.05,632600,29.8099498947448,29.8417556561689,29.1579317855506,29.4600865190796,795579.129912624,0.0,1.0
2010-03-01,39.44,39.46,37.56,37.56,1212000,31.36048076417,31.3763836448821,29.865609977237,29.865609977237,1524252.14267168,0.0,1.0
2010-03-02,40.33,40.86,39.85,39.86,1359800,32.0681589558564,32.4895852947259,31.6864898187671,31.6944412591232,1710130.41551563,0.0,1.0
2010-03-03,40.35,40.63,40.09,40.29,597800,32.0840618365685,32.3067021665372,31.8773243873118,32.0363531944323,751813.474330962,0.0,1.0
2010-03-04,40.29,40.74,40.08,40.32,338200,32.0363531944323,32.3941680104535,31.8693729469558,32.0602075155004,425331.744762014,0.0,1.0
2010-03-05,41.17,41.44,40.34,40.52,565400,32.7360799457627,32.9507688353754,32.0761103962125,32.219236322621,711066.139823898,0.0,1.0
2010-03-08,41.25,41.77,41.08,41.08,466500,32.7996914686109,33.2131663671243,32.6645169825585,32.6645169825585,586686.158874865,0.0,1.0
2010-03-09,41.0,41.29,40.6,41.0,360000,32.6009054597102,32.831497230035,32.2828478454692,32.6009054597102,452748.161189607,0.0,1.0
2010-03-10,41.33,41.49,40.7,40.91,358300,32.8633029914591,32.9905260371556,32.3623622490294,32.529342496506,450610.183761767,0.0,1.0
2010-03-11,41.4,41.4,40.46,40.91,359300,33.0302832389357,33.0302832389357,32.2803202861676,32.6393451039821,450344.912043185,0.14,1.0
2010-03-12,41.94,42.091,41.66,41.66,863300,33.4611130203131,33.5815857925131,33.2377198003396,33.2377198003396,1082056.11624515,0.0,1.0
2010-03-15,42.2,42.415,41.75,41.85,760200,33.6685495817171,33.8400836613395,33.3095247639025,33.3893080567502,952831.066337961,0.0,1.0
2010-03-16,42.6,42.72,42.3,42.41,924800,33.9876827531077,34.0834227045249,33.7483328745647,33.8360944966972,1159139.92390075,0.0,1.0
2010-03-17,42.83,43.0,42.67,42.78,485600,34.1711843266574,34.3068159244984,34.0435310581011,34.1312926802335,608648.731667606,0.0,1.0
2010-03-18,42.85,43.0,42.455,42.7,331500,34.1871409852269,34.3068159244984,33.8719969784786,34.0674660459554,415500.524192363,0.0,1.0
2010-03-19,42.24,43.11,42.17,43.01,646200,33.7004628988561,34.3945775466309,33.6446145938628,34.3147942537832,809944.008244661,0.0,1.0
2010-03-22,43.05,43.2,41.8,41.97,431000,34.3467075709223,34.4663825101938,33.3494164103264,33.4850480081674,540213.351212393,0.0,1.0
2010-03-23,43.2,43.38,42.66,43.17,420400,34.4663825101938,34.6099924373196,34.0355527288163,34.4424475223395,526927.361600209,0.0,1.0
2010-03-24,42.51,43.12,42.4,43.04,428700,33.9158777895448,34.4025558759156,33.8281161674124,34.3387292416375,537330.542145599,0.0,1.0
2010-03-25,41.83,43.14,41.8,42.93,455100,33.3733513981807,34.4185125344852,33.3494164103264,34.2509676195051,570420.176651416,0.0,1.0
2010-03-26,41.47,42.24,41.01,41.87,869000,33.0861315439291,33.7004628988561,32.7191283968298,33.4052647153197,1089200.46914981,0.0,1.0
2010-03-29,42.15,42.6,41.71,41.71,745500,33.6286579352932,33.9876827531077,33.2776114467635,33.2776114467635,934406.156215405,0.0,1.0
2010-03-30,42.53,42.65,41.94,42.29,427900,33.9318344481144,34.0275743995316,33.4611130203131,33.74035454528,536327.825948452,0.0,1.0
2010-03-31,42.63,43.8,42.38,42.4,993700,34.011617740962,34.9450822672798,33.8121595088429,33.8281161674124,1245498.85637994,0.0,1.0
2010-04-01,42.87,43.44,42.46,43.16,571400,34.2030976437965,34.6578624130282,33.875986143121,34.4344691930547,716190.043811511,0.0,1.0
2010-04-05,43.16,43.24,42.78,42.93,467300,34.4344691930547,34.4982958273328,34.1312926802335,34.2509676195051,585711.598657892,0.0,1.0
2010-04-06,43.62,43.67,42.78,43.01,638000,34.801472340154,34.8413639865778,34.1312926802335,34.3147942537832,799666.167223914,0.0,1.0
2010-04-07,43.61,44.05,43.37,43.65,540300,34.7934940108692,35.144540499399,34.6020141080348,34.8254073280083,677209.451647462,0.0,1.0
2010-04-08,43.68,43.7,42.9,43.37,311600,34.8493423158626,34.8652989744321,34.2270326316508,34.6020141080348,390557.958788357,0.0,1.0
2010-04-09,44.31,44.31,43.44,43.76,333100,35.3519770608029,35.3519770608029,34.6578624130282,34.9131689501407,417505.956586655,0.0,1.0
2010-04-12,43.51,44.5,43.31,44.37,454300,34.7137107180215,35.5035653172135,34.5541441323262,35.3998470365115,569417.460454271,0.0,1.0
2010-04-13,43.14,43.38,42.93,43.37,614200,34.4185125344852,34.6099924373196,34.2509676195051,34.6020141080348,769835.360358821,0.0,1.0
2010-04-14,44.52,44.61,43.34,43.44,674800,35.519521975783,35.5913269393459,34.5780791201805,34.6578624130282,845791.11229263,0.0,1.0
2010-04-15,44.51,44.75,44.18,44.39,487600,35.5115436464983,35.7030235493327,35.2482587801009,35.4158036950811,611155.52216047,0.0,1.0
2010-04-16,43.9,44.86,43.82,44.39,657600,35.0248655601275,35.7907851714651,34.9610389258493,35.4158036950811,824232.71405399,0.0,1.0
2010-04-19,43.73,43.8598,42.88,43.63,451100,34.8892339622864,34.9927926764027,34.2110759730812,34.8094506694388,565406.595665686,0.0,1.0
2010-04-20,44.2,44.28,43.75,44.14,368300,35.2642154386705,35.3280420729486,34.905190620856,35.2163454629619,461625.469261077,0.0,1.0
2010-04-21,43.82,44.4,43.74,44.35,778700,34.9610389258493,35.4237820243658,34.8972122915712,35.383890377942,976018.878396963,0.0,1.0
2010-04-22,43.92,44.14,43.43,43.49,1313800,35.040822218697,35.2163454629619,34.6498840837434,34.697754059452,1646710.67476298,0.0,1.0
2010-04-23,44.66,44.77,43.39,44.11,1208000,35.6312185857698,35.7189802079022,34.6179707666043,35.1924104751076,1514101.45769042,0.0,1.0
2010-04-26,44.79,45.32,44.43,44.55,721200,35.7349368664717,36.1577883185644,35.4477170122201,35.5434569636373,903948.651727096,0.0,1.0
2010-04-27,44.25,45.54,44.0,44.69,1851700,35.3041070850943,36.3333115628293,35.1046488529751,35.6551535736241,2320911.977819,0.0,1.0
2010-04-28,45.24,45.69,44.11,44.72,1314600,36.0939616842862,36.4529865021008,35.1924104751076,35.6790885614784,1647713.39096012,0.0,1.0
2010-04-29,46.49,46.75,45.6,45.78,867100,37.0912528448821,37.2986894062861,36.3811815385379,36.5247914656637,1086819.01818159,0.0,1.0
2010-04-30,45.66,46.97,45.57,46.57,891400,36.4290515142465,37.474212650551,36.3572465506836,37.1550794791603,1117276.5226699,0.0,1.0
2010-05-03,46.0,46.34,45.57,46.0,1112800,36.7003147099285,36.9715779056106,36.3572465506836,36.7003147099285,1394778.23023005,0.0,1.0
2010-05-04,44.43,45.45,43.99,45.33,1219500,35.4477170122201,36.2615065992664,35.0966705236904,36.1657666478492,1528515.50302439,0.0,1.0
2010-05-05,43.13,44.06,42.97,43.98,1010400,34.4105342052004,35.1525188286837,34.2828809366441,35.0886921944056,1266430.55699537,0.0,1.0
2010-05-06,40.79,43.56,38.48,42.84,2202500,32.5436051525649,34.7536023644454,30.7006110877837,34.1791626559422,2760603.03026751,0.0,1.0
2010-05-07,39.23,40.43,38.31,40.43,2738400,31.2989857841412,32.2563852983133,30.5649794899427,32.2563852983133,3432297.54283067,0.0,1.0
2010-05-10,42.65,43.63,41.12,41.12,1386500,34.0275743995316,34.8094506694388,32.8068900189622,32.8068900189622,1737832.50917861,0.0,1.0
2010-05-11,42.26,43.015,41.61,42.08,1140300,33.7164195574257,34.3187834184256,33.1978281539158,33.5728096302999,1429246.59950694,0.0,1.0
2010-05-12,43.47,43.52,42.47,42.47,797600,34.6817974008825,34.7216890473063,33.8839644724058,33.8839644724058,999708.048554535,0.0,1.0
2010-05-13,43.12,43.67,42.92,43.13,517400,34.4025558759156,34.8413639865778,34.2429892902203,34.4105342052004,648506.700504159,0.0,1.0
2010-05-14,41.99,42.73,41.61,42.7,969200,33.501004666737,34.0914010338097,33.1978281539158,34.0674660459554,1214790.67284235,0.0,1.0
2010-05-17,41.71,42.39,40.37,42.14,1014400,33.2776114467635,33.8201378381276,32.2085153226047,33.6206796060085,1271444.13798109,0.0,1.0
2010-05-18,41.97,42.64,41.69,42.39,1732600,33.4850480081674,34.0195960702468,33.2616547881939,33.8201378381276,2171632.60396889,0.0,1.0
2010-05-19,41.57,42.105,40.9,41.84,1703000,33.1659148367767,33.5927554535118,32.6313667746973,33.3813297274654,2134532.10467449,0.0,1.0
2010-05-20,39.92,41.16,39.64,40.01,2919400,31.8494905047902,32.8388033361013,31.6260972848167,31.9212954683531,3659162.08243494,0.0,1.0
2010-05-21,40.82,40.88,38.78,39.09,1308300,32.5675401404192,32.6154101161278,30.9399609663267,31.1872891741545,1639817.0009076,0.0,1.0
2010-05-24,40.53,41.33,40.45,40.52,866400,32.336168591161,32.9744349339423,32.2723419568828,32.3281902618762,1085941.64150909,0.0,1.0
2010-05-25,40.43,40.55,38.21,39.18,1825600,32.2563852983133,32.3521252497305,30.485196197095,31.2590941377174,2288198.36188711,0.0,1.0
2010-05-26,41.45,42.21,40.71,40.75,1408900,33.0701748853595,33.6765279110018,32.4797785182868,32.5116918354258,1765908.5626987,0.0,1.0
2010-05-27,43.27,43.27,41.94,42.48,616600,34.5222308151871,34.5222308151871,33.4611130203131,33.8919428016905,772843.50895026,0.0,1.0
2010-05-28,43.06,43.71,42.8,43.26,1083900,34.354685900207,34.8732773037169,34.1472493388031,34.5142524859024,1358555.10760815,0.0,1.0
2010-06-01,41.54,43.09,41.54,42.75,650900,33.1419798489224,34.3786208880613,33.1419798489224,34.1073576923792,815834.965902894,0.0,1.0
2010-06-02,42.85,42.85,41.3,42.4,603400,34.1871409852269,34.1871409852269,32.950499946088,33.8281161674124,756298.691697351,0.0,1.0
2010-06-03,43.0,43.14,42.42,42.99,606900,34.3068159244984,34.4185125344852,33.8440728259819,34.2988375952137,760685.575059865,0.0,1.0
2010-06-04,41.05,42.7,40.19,40.58,1510700,32.7510417139688,34.0674660459554,32.0649053954789,32.3760602375848,1893504.19878553,0.0,1.0
2010-06-07,39.87,41.31,39.73,41.09,1504500,31.8095988583663,32.9584782753728,31.6979022483796,32.7829550311079,1885733.14825765,0.0,1.0
2010-06-08,39.33,40.18,38.67,39.64,2074300,31.3787690769889,32.0569270661941,30.8521993441943,31.6260972848167,2599917.75967487,0.0,1.0
2010-06-09,39.88,40.95,39.51,39.75,1193600,31.8175771876511,32.6712584211212,31.5223790041147,31.7138589069491,1496052.56614179,0.0,1.0
2010-06-10,41.83,42.025,40.83,40.86,1064800,33.3733513981807,33.5289288192336,32.575518469704,32.5994534575583,1334615.25840129,0.0,1.0
2010-06-11,42.17,42.26,41.12,41.12,620500,33.7563112038495,33.8283545523993,32.9158054707681,32.9158054707681,775158.305716059,0.14,1.0
2010-06-14,42.04,43.13,41.88,42.59,872800,33.6522485892775,34.5247735883811,33.5241715251889,34.0925134970821,1090343.54428522,0.0,1.0
2010-06-15,43.22,43.23,42.31,42.35,631800,34.5968169369309,34.6048217534364,33.868378634927,33.9003979009492,789274.80669042,0.0,1.0
2010-06-16,42.86,43.31,42.69,42.82,563200,34.3086435427316,34.6688602854807,34.1725616621374,34.2766242767094,703576.402545179,0.0,1.0
2010-06-17,42.54,43.25,42.19,43.21,918200,34.0524894145544,34.6208313864475,33.7723208368606,34.5888121204254,1147059.39775743,0.0,1.0
2010-06-18,42.73,42.94,42.29,42.56,899200,34.2045809281596,34.3726820747758,33.8523690019159,34.0684990475654,1123323.68815452,0.0,1.0
2010-06-21,42.97,44.1,42.62,43.4,648400,34.3966965242925,35.3012407894181,34.1165279465987,34.7409036340306,810012.321396119,0.0,1.0
2010-06-22,41.66,43.05,41.61,42.94,961600,33.3480655620671,34.4607350563368,33.3080414795394,34.3726820747758,1201276.75548197,0.0,1.0
2010-06-23,41.41,41.88,40.76,41.66,946500,33.1479451494287,33.5241715251889,32.6276320765688,33.3480655620671,1182413.11258703,0.0,1.0
2010-06-24,40.52,41.45,40.37,41.11,677100,32.4355164804359,33.1799644154508,32.3154442328528,32.9078006542626,845865.735375252,0.0,1.0
2010-06-25,40.57,41.52,40.28,40.64,2780000,32.4755405629636,33.2359981309896,32.243400884303,32.5315742785023,3472909.08926776,0.0,1.0
2010-06-28,41.16,41.8,40.6,40.9,1281300,32.9478247367903,33.4601329931446,32.4995550124802,32.7396995076463,1600661.30074776,0.0,1.0
2010-06-29,40.0,40.55,39.76,40.3,1317800,32.019266022148,32.4595309299525,31.8271504260151,32.2594105173141,1646258.84814282,0.0,1.0
2010-06-30,39.71,41.1,39.6,40.01,735600,31.7871263434874,32.899795837757,31.6990733619265,32.0272708386535,918946.735994735,0.0,1.0
2010-07-01,39.58,40.03,38.47,39.63,820400,31.6830637289154,32.0432804716646,30.7945290968008,31.7230878114431,1024882.95569614,0.0,1.0
2010-07-02,39.2,39.96,38.84,39.92,580000,31.378880701705,31.9872467561258,31.0907073075057,31.9552274901037,724563.766825648,0.0,1.0
2010-07-06,39.1,40.34,38.74,39.96,753000,31.2988325366496,32.2914297833362,31.0106591424503,31.9872467561258,940683.648999506,0.0,1.0
2010-07-07,40.87,40.87,39.25,39.25,1024200,32.7156850581297,32.7156850581297,31.4189047842327,31.4189047842327,1279479.67238419,0.0,1.0
2010-07-08,41.46,41.73,40.93,41.29,488100,33.1879692319564,33.4040992776059,32.7637139571629,33.0518873513622,609757.887219997,0.0,1.0
2010-07-09,41.53,41.83,41.19,41.5,736400,33.2440029474951,33.4841474426612,32.9718391863069,33.2199884979785,919946.134293806,0.0,1.0
2010-07-12,40.74,41.43,40.37,41.27,801600,32.6116224435577,33.1639547824398,32.3154442328528,33.0358777183512,1001397.095668,0.0,1.0
2010-07-13,42.25,42.43,41.06,41.3,491400,33.8203497358938,33.9644364329935,32.8677765717349,33.0598921678678,613880.405203661,0.0,1.0
2010-07-14,41.79,41.99,41.38,41.98,1054200,33.4521281766391,33.6122245067498,33.1239306999121,33.6042196902443,1316957.10859931,0.0,1.0
2010-07-15,41.94,42.17,40.94,41.7,666400,33.5722004242221,33.7563112038495,32.7717187736684,33.3800848280893,832498.783125193,0.0,1.0
2010-07-16,40.31,41.67,40.11,41.67,737400,32.2674153338196,33.3560703785727,32.1073190037089,33.3560703785727,921195.382167643,0.0,1.0
2010-07-19,40.77,40.78,39.85,40.57,438500,32.6356368930743,32.6436417095799,31.8991937745649,32.4755405629636,547795.192677667,0.0,1.0
2010-07-20,41.65,41.7,39.85,40.07,599600,33.3400607455616,33.3800848280893,31.8991937745649,32.0752997376867,749049.025152858,0.0,1.0
2010-07-21,41.3,42.61,41.14,42.14,715300,33.0598921678678,34.1085231300931,32.9318151037792,33.7322967543329,893587.004155837,0.0,1.0
2010-07-22,43.26,43.32,42.07,42.2,1048800,34.628836202953,34.6768651019863,33.6762630387941,33.7803256533661,1310211.17008059,0.0,1.0
2010-07-23,44.22,44.34,43.12,43.19,566500,35.3972985874846,35.493356385551,34.5167687718755,34.5728024874143,707698.920528843,0.0,1.0
2010-07-26,45.25,45.95,44.18,44.5,1141500,36.2217946875549,36.7821318429425,35.3652793214624,35.6214334496396,1426016.4479853,0.0,1.0
2010-07-27,44.5,46.3078,43.13,45.74,1567000,35.6214334496396,37.0685441775106,34.5247735883811,36.6140306963262,1957571.41830309,0.0,1.0
2010-07-28,43.3,44.55,42.96,44.55,1588900,34.6608554689752,35.6614575321673,34.3886917077869,35.6614575321673,1984929.94674012,0.0,1.0
2010-07-29,43.4,44.05,42.86,43.87,874100,34.7409036340306,35.2612167068905,34.3086435427316,35.1171300097908,1091967.5665212,0.0,1.0
2010-07-30,43.62,43.97,42.73,42.74,728500,34.9170095971524,35.1971781748462,34.2045809281596,34.2125857446651,910077.076090489,0.0,1.0
2010-08-02,44.65,45.04,44.25,44.46,470200,35.7415056972227,36.0536935409386,35.4213130370012,35.5894141836175,587396.350278309,0.0,1.0
2010-08-03,44.29,44.64,43.75,44.34,567500,35.4533323030233,35.7335008807171,35.0210722117243,35.493356385551,708948.168402682,0.0,1.0
2010-08-04,45.39,45.39,44.18,44.39,616600,36.3338621186324,36.3338621186324,35.3652793214624,35.5333804680787,770286.239008094,0.0,1.0
2010-08-05,45.27,45.58,45.0,45.08,356800,36.237804320566,36.4859536322376,36.0216742749165,36.0857128069608,445731.641385157,0.0,1.0
2010-08-06,45.41,45.63,44.56,44.73,740800,36.3498717516435,36.5259777147653,35.6694623486728,35.805544229267,925442.824938689,0.0,1.0
2010-08-09,45.87,45.95,45.32,45.67,452300,36.7180933108982,36.7821318429425,36.2778284030937,36.5579969807875,565034.813336621,0.0,1.0
2010-08-10,44.99,45.31,44.43,45.11,694700,36.0136694584109,36.2698235865881,35.5653997341009,36.1097272564774,867852.497954789,0.0,1.0
2010-08-11,43.28,43.93,42.98,43.79,577500,34.6448458359641,35.165158908824,34.404701340798,35.0530914777465,721440.647141054,0.0,1.0
2010-08-12,42.16,42.81,41.92,42.34,1178700,33.748306387344,34.2686194602039,33.5561907912111,33.8923930844436,1472488.46889205,0.0,1.0
2010-08-13,41.73,42.4044,41.65,41.74,1103400,33.4040992776059,33.9439441027393,33.3400607455616,33.4121040941114,1378420.1039921,0.0,1.0
2010-08-16,41.81,42.12,41.31,41.47,1067400,33.4681378096502,33.7162871213218,33.0678969843733,33.1959740484619,1333447.18053396,0.0,1.0
2010-08-17,42.86,43.44,42.29,42.3,864700,34.3086435427316,34.7729229000527,33.8523690019159,33.8603738184215,1080224.63650713,0.0,1.0
2010-08-18,42.93,43.1,42.52,42.86,684200,34.3646772582703,34.5007591388644,34.0364797815433,34.3086435427316,854735.395279497,0.0,1.0
2010-08-19,41.87,42.68,41.53,42.56,476800,33.5161667086834,34.1645568456319,33.2440029474951,34.0684990475654,595641.386245635,0.0,1.0
2010-08-20,41.23,41.72,40.72,41.57,1034000,33.003858452329,33.3960944611003,32.5956128105466,33.2760222135173,1291722.30154779,0.0,1.0
2010-08-23,40.81,41.665,40.69,41.44,499400,32.6676561590965,33.3520679703199,32.57159836103,33.1719595989453,623874.388194359,0.0,1.0
2010-08-24,40.03,40.41,39.82,40.3,677800,32.0432804716646,32.347463498875,31.8751793250483,32.2594105173141,846740.208886937,0.0,1.0
2010-08-25,39.92,40.05,39.01,39.61,1039400,31.9552274901037,32.0592901046757,31.2267891880998,31.707078178432,1298468.24006651,0.0,1.0
2010-08-26,39.69,40.49,39.64,40.12,891600,31.7711167104763,32.4115020309193,31.7310926279486,32.1153238202144,1113829.40431336,0.0,1.0
2010-08-27,40.64,40.65,38.75,40.17,1098700,32.5315742785023,32.5395790950079,31.0186639589558,32.1553479027421,1372548.63898507,0.0,1.0
2010-08-30,39.89,40.57,39.89,40.41,540000,31.9312130405871,32.4755405629636,31.9312130405871,32.347463498875,674593.851872154,0.0,1.0
2010-08-31,40.09,40.49,39.34,39.72,796500,32.0913093706978,32.4115020309193,31.4909481327825,31.7951311599929,995025.931511428,0.0,1.0
2010-09-01,41.94,42.09,40.6,40.94,735100,33.5722004242221,33.6922726718052,32.4995550124802,32.7717187736684,918322.112057818,0.0,1.0
2010-09-02,42.39,42.47,41.71,41.82,469500,33.9324171669713,33.9964556990156,33.3880896445948,33.4761426261557,586521.876766624,0.0,1.0
2010-09-03,43.32,43.58,43.0,43.0,523100,34.6768651019863,34.8849903311302,34.4207109738091,34.4207109738091,653481.562804303,0.0,1.0
2010-09-07,42.35,43.32,42.26,43.04,568700,33.9003979009492,34.6768651019863,33.8283545523993,34.4527302398312,710447.265851285,0.0,1.0
2010-09-08,42.46,42.85,42.4,42.49,456400,33.9884508825101,34.300638726226,33.9404219834769,34.0124653320267,570156.729619354,0.0,1.0
2010-09-09,41.66,43.05,41.64,43.04,722400,33.3480655620671,34.4607350563368,33.332055929056,34.4527302398312,902456.664060083,0.0,1.0
2010-09-10,41.04,41.85,40.99,41.72,926900,32.8517669387238,33.5001570756723,32.8117428561961,33.3960944611003,1157927.85425982,0.0,1.0
2010-09-13,42.13,42.26,41.37,41.47,874600,33.8363593689049,33.9407677885098,33.2259716850604,33.3062858539873,1088973.47963096,0.14,1.0
2010-09-14,42.32,42.65,41.77,41.99,710500,33.988956289866,34.2539930473248,33.547228360768,33.7239195324072,884650.877289958,0.0,1.0
2010-09-15,43.25,43.35,42.2,42.32,715200,34.7358780608862,34.8161922298131,33.8925792871537,33.988956289866,890502.89576042,0.0,1.0
2010-09-16,43.15,43.39,43.02,43.33,859200,34.6555638919593,34.8483178973839,34.5511554723543,34.8001293960277,1069798.78081285,0.0,1.0
2010-09-17,43.38,43.6,43.0,43.36,823600,34.8402864804912,35.0169776521304,34.5350926385689,34.8242236467058,1025472.85367489,0.0,1.0
2010-09-20,44.18,44.24,42.98,43.63,636000,35.4827998319064,35.5309883332626,34.5190298047836,35.0410719028084,791890.158981582,0.0,1.0
2010-09-21,43.96,44.34,43.71,44.15,496300,35.3061086602672,35.6113025021895,35.10532323795,35.4587055812283,617948.248274464,0.0,1.0
2010-09-22,43.63,44.2,43.565,43.88,488900,35.0410719028084,35.4988626656918,34.988867693006,35.2418573251257,608734.43195927,0.0,1.0
2010-09-23,43.29,44.26,42.96,43.12,678600,34.768003728457,35.5470511670479,34.5029669709982,34.6314696412812,844931.858309592,0.0,1.0
2010-09-24,44.55,44.58,43.89,44.0,853000,35.779962256936,35.804056507614,35.2498887420184,35.338234327838,1062079.09687309,0.0,1.0
2010-09-27,44.84,45.23,44.5,44.5,533800,36.012873346824,36.3260986056389,35.7398051724725,35.7398051724725,664639.885006868,0.0,1.0
2010-09-28,45.33,45.42,44.32,44.86,616000,36.4064127745658,36.4786955266,35.5952396684041,36.0289361806094,766987.952724299,0.0,1.0
2010-09-29,46.13,46.34,45.01,45.05,1552800,37.0489261259811,37.2175858807276,36.1494074339997,36.1815331015705,1933407.29381541,0.0,1.0
2010-09-30,46.81,47.15,46.19,46.49,2219400,37.595062474684,37.8681306490355,37.0971146273372,37.3380571341179,2763397.82837063,0.0,1.0
2010-10-01,47.26,47.35,46.5,47.18,1432400,37.9564762348551,38.0287589868893,37.3460885510106,37.8922248997135,1783496.01214657,0.0,1.0
2010-10-04,46.7,47.3,46.16,47.13,682000,37.5067168888644,37.9886019024258,37.0730203766591,37.8520678152501,849165.233373331,0.0,1.0
2010-10-05,48.14,48.28,47.06,47.4,945700,38.6632409214118,38.7756807579095,37.7958478970013,38.0689160713527,1177500.8228756,0.0,1.0
2010-10-06,47.92,48.18,47.26,48.07,716100,38.4865497497726,38.6953665889826,37.9564762348551,38.607021003163,891623.495041999,0.0,1.0
2010-10-07,47.75,48.71,47.61,48.26,1300100,38.3500156625969,39.1210316842952,38.2375758260992,38.7596179241241,1618767.91775464,0.0,1.0
2010-10-08,47.81,48.09,47.67,47.84,958800,38.3982041639531,38.6230838369484,38.2857643274554,38.4222984146311,1193811.76797412,0.0,1.0
2010-10-11,48.04,48.6,47.84,47.84,694600,38.5829267524849,39.0326860984756,38.4222984146311,38.4222984146311,864853.62331542,0.0,1.0
2010-10-12,48.02,48.19,47.34,47.86,408600,38.5668639186996,38.7033980058753,38.0207275699966,38.4383612484165,508752.073836279,0.0,1.0
2010-10-13,48.82,48.93,48.31,48.34,684800,39.2093772701148,39.2977228559344,38.7997750085876,38.8238692592656,852651.54224935,0.0,1.0
2010-10-14,48.52,48.85,48.2,48.74,291200,38.9684347633341,39.2334715207929,38.711429422768,39.1451259349733,362576.123106032,0.0,1.0
2010-10-15,48.49,49.27,47.94,48.92,279500,38.944340512656,39.5707910302859,38.502612583558,39.2896914390417,348008.332445522,0.0,1.0
2010-10-18,48.38,48.89,48.13,48.66,686000,38.8559949268364,39.2655971883636,38.6552095045191,39.0808745998317,854145.674624788,0.0,1.0
2010-10-19,47.35,48.2,47.02,47.63,568300,38.0287589868893,38.711429422768,37.7637222294305,38.2536386598846,707596.19080068,0.0,1.0
2010-10-20,48.36,48.7199,47.35,47.41,565400,38.839932093051,39.128982787019,38.0287589868893,38.0769474882454,703985.370893375,0.0,1.0
2010-10-21,48.68,49.35,48.07,48.67,620800,39.0969374336171,39.6350423654274,38.607021003163,39.0889060167244,772964.482226047,0.0,1.0
2010-10-22,49.02,51.15,48.83,49.63,1576600,39.3700056079686,41.0806974061117,39.2174086870075,39.8599220384227,1963040.91926157,0.0,1.0
2010-10-25,50.07,50.86,49.54,49.65,839800,40.2133043817011,40.8477863162236,39.7876392863885,39.8759848722081,1045643.64074329,0.0,1.0
2010-10-26,50.17,50.69,49.43,49.53,576200,40.293618550628,40.7112522290479,39.6992937005689,39.7796078694958,717432.562272307,0.0,1.0
2010-10-27,49.84,49.89,49.07,49.82,612000,40.0285817931692,40.0687388776327,39.410162692432,40.0125189593838,762007.511472843,0.0,1.0
2010-10-28,49.47,50.3,49.3101,50.12,620400,39.7314193681397,40.398026970233,39.6029970120255,40.2534614661645,772466.4381009,0.0,1.0
2010-10-29,50.13,50.26,49.19,49.27,462700,40.2614928830572,40.3659013026622,39.5065396951443,39.5707910302859,576112.54176223,0.0,1.0
2010-11-01,50.19,50.858,49.89,50.59,372100,40.3096813844134,40.8461800328451,40.0687388776327,40.630938060121,463305.547416739,0.0,1.0
2010-11-02,50.75,51.16,50.62,50.83,477800,40.759440730404,41.0887288230043,40.6550323107991,40.8236920655456,594913.707486478,0.0,1.0
2010-11-03,50.99,51.07,50.45,50.7,770300,40.9521947358286,41.0164460709701,40.5184982236233,40.7192836459406,959108.473999233,0.0,1.0
2010-11-04,52.78,52.94,51.51,51.63,1243700,42.3898183596202,42.5183210299032,41.3698284142485,41.4662054169608,1548543.69610911,0.0,1.0
2010-11-05,53.1,53.22,52.41,52.95,880200,42.6468237001863,42.7432007028986,42.0926559345907,42.5263524467959,1095946.097383,0.0,1.0
2010-11-08,52.88,53.23,52.57,52.94,350300,42.4701325285471,42.7512321197913,42.2211586048737,42.5183210299032,436162.142596302,0.0,1.0
2010-11-09,52.5,53.55,52.28,53.07,709600,42.1649386866249,43.0082374603574,41.9882475149857,42.6227294495082,883530.27800838,0.0,1.0
2010-11-10,53.0,53.23,52.02,52.53,508800,42.5665095312594,42.7512321197913,41.7794306757757,42.1890329373029,633512.127185265,0.0,1.0
2010-11-11,52.96,53.075,52.41,52.44,535600,42.5343838636886,42.6267451579546,42.0926559345907,42.1167501852687,666881.083570024,0.0,1.0
2010-11-12,51.96,52.84,51.7385,52.51,263900,41.7312421744196,42.4380068609764,41.5533462902465,42.1729701035176,328584.611564842,0.0,1.0
2010-11-15,52.14,52.89,52.03,52.19,363100,41.875807678488,42.4781639454398,41.7874620926684,41.9159647629515,452099.554600963,0.0,1.0
2010-11-16,51.18,51.58,50.32,51.58,804200,41.1047916567897,41.4260483324973,40.4140898040184,41.4260483324973,1001317.71360533,0.0,1.0
2010-11-17,51.24,51.73,50.795,51.23,331800,41.1529801581459,41.5465195858877,40.7955821064212,41.1449487412532,413127.601808315,0.0,1.0
2010-11-18,52.8,53.83,52.03,52.11,652500,42.4058811934056,43.2331171333527,41.7874620926684,41.8517134278099,812434.479143839,0.0,1.0
2010-11-19,53.48,53.54,52.42,52.66,289000,42.9520175421085,43.0002060434647,42.1006873514834,42.2934413569079,359836.880417731,0.0,1.0
2010-11-22,53.93,53.99,52.75,53.07,440800,43.3134313022796,43.3616198036357,42.3657241089421,42.6227294495082,548844.625910505,0.0,1.0
2010-11-23,52.9,53.39,52.78,53.17,566000,42.4861953623325,42.8797347900743,42.3898183596202,42.7030436184351,704732.437081093,0.0,1.0
2010-11-24,54.55,54.57,53.36,53.38,455400,43.8113791496264,43.8274419834118,42.8556405393962,42.8717033731816,567023.236478321,0.0,1.0
2010-11-26,54.11,54.43,53.79,54.09,113100,43.457996806348,43.7150021469141,43.2009914657819,43.4419339725627,140821.976384932,0.0,1.0
2010-11-29,54.3,54.54,52.97,53.66,522700,43.6105937273092,43.8033477327337,42.5424152805813,43.096583046177,650819.160534076,0.0,1.0
2010-11-30,54.09,54.46,53.58,53.67,791900,43.4419339725627,43.7390963975922,43.0323317110354,43.1046144630697,986002.856757097,0.0,1.0
2010-12-01,55.37,55.49,54.85,55.02,692300,44.469955334827,44.5663323375393,44.0523216564071,44.1888557435829,861989.869595832,0.0,1.0
2010-12-02,55.0,55.43,54.35,55.37,957400,44.1727929097975,44.5181438361832,43.6507508117726,44.469955334827,1192068.61353611,0.0,1.0
2010-12-03,55.23,55.44,54.48,54.83,709600,44.3575154983294,44.5261752530759,43.7551592313776,44.0362588226217,883530.27800838,0.0,1.0
2010-12-06,55.36,55.63,54.95,55.21,296200,44.4619239179343,44.678772174037,44.132635825334,44.341452664544,368801.674670353,0.0,1.0
2010-12-07,55.57,56.13,54.9,54.9,437700,44.6305836726808,45.0803430186715,44.0924787408706,44.0924787408706,544984.783940627,0.0,1.0
2010-12-08,54.42,55.74,54.09,55.7,1319600,43.7069707300214,44.7671177598566,43.4419339725627,44.7349920922858,1643047.5688555,0.0,1.0
2010-12-09,55.07,55.11,54.35,54.82,472400,44.2290128280463,44.2611384956171,43.6507508117726,44.0282274057291,588190.111797011,0.0,1.0
2010-12-10,55.39,55.54,55.08,55.27,387800,44.4860181686124,44.6064894220028,44.237044244939,44.3896411659001,482853.779328707,0.0,1.0
2010-12-13,55.05,55.81,54.92,55.49,390900,44.3253898307586,44.9373298175229,44.2207158856542,44.6796708757274,485478.979026764,0.14,1.0
2010-12-14,55.64,56.06,55.17,55.24,486500,44.8004485046941,45.1386258658007,44.4220119339319,44.4783748274497,604209.57609752,0.0,1.0
2010-12-15,54.81,56.63,54.74,55.35,1106800,44.132145624412,45.5975808558739,44.0757827308942,44.5669450886919,1374592.31002001,0.0,1.0
2010-12-16,55.46,56.04,54.35,54.87,939100,44.6555153499341,45.1225221819385,43.7617608955809,44.1804566759986,1166316.98440531,0.0,1.0
2010-12-17,56.3,56.42,55.08,55.6,1163300,45.3318700721473,45.4284921753206,44.3495453565519,44.7682411369696,1444762.58966957,0.0,1.0
2010-12-20,55.78,56.66,55.69,56.3,568500,44.9131742917296,45.6217363816673,44.8407077143496,45.3318700721473,706049.627978295,0.0,1.0
2010-12-21,56.73,57.34,55.87,55.97,463900,45.678099275185,46.1692616329827,44.9856408691096,45.0661592884207,576141.464237698,0.0,1.0
2010-12-22,56.16,56.9199,55.86,56.89,334400,45.2191442851118,45.8310037534568,44.9775890271785,45.8069287460828,415308.699377206,0.0,1.0
2010-12-23,56.15,56.54,56.02,56.15,171500,45.2110924431807,45.5251142784939,45.1064184980762,45.2110924431807,212994.742653083,0.0,1.0
2010-12-27,56.05,56.16,55.55,55.97,179500,45.1305740238696,45.2191442851118,44.7279819273141,45.0661592884207,222930.357470719,0.0,1.0
2010-12-28,55.93,56.21,55.58,56.2,226600,45.0339519206963,45.2594034947673,44.7521374531074,45.2513516528362,281426.289709554,0.0,1.0
2010-12-29,56.36,56.67,56.0,56.0,338700,45.380181123734,45.6297882235984,45.090314814214,45.090314814214,420649.092341686,0.0,1.0
2010-12-30,56.13,56.68,56.08,56.2,153900,45.1949887593184,45.6378400655295,45.1547295496629,45.2513516528362,191136.390054283,0.0,1.0
2010-12-31,55.78,56.32,55.76,56.06,301100,44.9131742917296,45.3479737560095,44.8970706078674,45.1386258658007,373951.702698794,0.0,1.0
2011-01-03,55.86,57.12,55.73,56.12,663800,44.9775890271785,45.9921211104983,44.8729150820741,45.1869369173873,824407.639493389,0.0,1.0
2011-01-04,55.34,56.175,54.73,56.08,715400,44.5588932467608,45.2312220480084,44.0677308889631,45.1547295496629,888492.355067145,0.0,1.0
2011-01-05,55.16,55.33,54.68,55.01,503800,44.4139600920008,44.5508414048297,44.0274716793076,44.2931824630342,625695.34314066,0.0,1.0
2011-01-06,54.81,55.55,54.71,55.38,651800,44.132145624412,44.7279819273141,44.0516272051009,44.5911006144852,809504.217266934,0.0,1.0
2011-01-07,54.68,55.13,54.33,54.96,486900,44.0274716793076,44.3898045662075,43.7456572117187,44.2529232533786,604706.356838402,0.0,1.0
2011-01-10,55.05,55.48,53.76,54.36,723100,44.3253898307586,44.6716190337963,43.2867022216455,43.769812737512,898055.38432912,0.0,1.0
2011-01-11,55.8,56.18,55.19,55.4,501800,44.9292779755918,45.235247968974,44.4381156177941,44.6072042983474,623211.439436251,0.0,1.0
2011-01-12,58.81,58.96,56.4,56.4,1443800,47.3528823968558,47.4736600258225,45.4123884914584,45.4123884914584,1793130.08421295,0.0,1.0
2011-01-13,58.44,59.28,58.29,59.28,737000,47.0549642454048,47.731318967618,46.9341866164381,47.731318967618,915318.515074763,0.0,1.0
2011-01-14,59.86,60.54,58.22,58.48,1021700,48.1983257996223,48.7458510509378,46.8778237229204,47.0871716131292,1268902.2073974,0.0,1.0
2011-01-18,60.66,60.7,59.56,59.95,1094400,48.8424731541111,48.8746805218356,47.9567705416891,48.2707923770023,1359192.10705268,0.0,1.0
2011-01-19,57.25,59.04,56.93,58.83,1920000,46.0967950556027,47.5380747612714,45.8391361138072,47.3689860807181,2384547.55623276,0.0,1.0
2011-01-20,56.87,57.5,56.36,56.65,875200,45.7908250622206,46.2980911038805,45.380181123734,45.6136845397361,1086956.26104943,0.0,1.0
2011-01-21,57.69,58.12,56.94,57.3,1010700,46.4510761005716,46.7973053036093,45.8471879557383,46.1370542652583,1255240.73702315,0.0,1.0
2011-01-24,57.7,58.02,57.285,57.56,1224700,46.4591279425027,46.7167868842982,46.1249765023616,46.3464021554671,1521018.43339493,0.0,1.0
2011-01-25,57.0,58.57,56.41,58.0,1643900,45.895499007325,47.1596381905092,45.4204403333895,46.700683200436,2041644.64983908,0.0,1.0
2011-01-26,57.11,58.25,56.72,56.79,1756000,45.9840692685672,46.9019792487137,45.6700474332539,45.7264103267717,2180867.45247121,0.0,1.0
2011-01-27,56.88,57.39,56.78,57.39,1066400,45.7988769041517,46.2095208426383,45.7183584848406,46.2095208426383,1324417.45519095,0.0,1.0
2011-01-28,55.58,57.01,55.39,56.72,1387300,44.7521374531074,45.9035508492561,44.5991524564163,45.6700474332539,1722959.80456339,0.0,1.0
2011-01-31,56.16,56.3,54.78,55.6,1240200,45.2191442851118,45.3318700721473,44.1079900986187,44.7682411369696,1540268.6871041,0.0,1.0
2011-02-01,57.74,57.95,56.55,57.1,1610400,46.4913353102271,46.6604239907804,45.5331661204251,45.9760174266361,2000039.26279023,0.0,1.0
2011-02-02,57.64,58.25,57.16,57.66,1196200,46.410816890916,46.9019792487137,46.0243284782227,46.4269205747782,1485622.8056071,0.0,1.0
2011-02-03,57.51,57.9,56.8,57.33,600700,46.3061429458116,46.6201647811249,45.7344621687028,46.1612097910516,746040.477619281,0.0,1.0
2011-02-04,57.84,58.71,57.2001,57.69,974600,46.5718537295382,47.2723639775447,46.0566163643665,46.4510761005716,1210406.27515857,0.0,1.0
2011-02-07,57.43,58.37,57.2,57.96,861700,46.2417282103627,46.998601351887,46.0565358459472,46.6684758327115,1070189.91104467,0.0,1.0
2011-02-08,57.57,57.83,57.06,57.51,881000,46.3544539973982,46.5638018876071,45.9438100589116,46.3061429458116,1094159.58179222,0.0,1.0
2011-02-09,57.22,57.54,56.94,57.23,823400,46.0726395298094,46.3302984716049,45.8471879557383,46.0806913717405,1022623.15510524,0.0,1.0
2011-02-10,57.18,57.8,56.81,56.83,733000,46.040432162085,46.5396463618138,45.7425140106339,45.7586176944961,910350.707665945,0.0,1.0
2011-02-11,57.36,57.58,56.9,57.13,1321300,46.1853653168449,46.3625058393293,45.8149805880139,46.0001729524294,1640990.98231789,0.0,1.0
2011-02-14,57.62,57.83,57.33,57.35,548300,46.3947132070538,46.5638018876071,46.1612097910516,46.1773134749138,680962.200563762,0.0,1.0
2011-02-15,57.77,57.85,57.38,57.46,581900,46.5154908360204,46.5799055714693,46.2014690007072,46.265883736156,722691.782797836,0.0,1.0
2011-02-16,58.56,58.7,57.83,57.96,761500,47.1515863485781,47.2643121356136,46.5638018876071,46.6684758327115,945746.335453775,0.0,1.0
2011-02-17,59.05,59.13,58.36,58.62,726300,47.5461266032025,47.6105413386513,46.9905495099559,47.1998974001648,902029.630256174,0.0,1.0
2011-02-18,59.35,59.71,59.05,59.28,647500,47.7876818611358,48.0775481706557,47.5461266032025,47.731318967618,804163.824302454,0.0,1.0
2011-02-22,57.13,58.99,57.0501,58.78,1061500,46.0001729524294,47.4978155516158,45.9358387353998,47.3287268710625,1318331.89111515,0.0,1.0
2011-02-23,56.73,57.04,55.32,56.65,839900,45.678099275185,45.9277063750494,44.5427895628986,45.6136845397361,1043115.36066661,0.0,1.0
2011-02-24,56.02,56.79,55.17,56.64,1076600,45.1064184980762,45.7264103267717,44.4220119339319,45.605632697805,1337085.36408343,0.0,1.0
2011-02-25,57.24,57.26,56.27,56.4,625300,46.0887432136716,46.1048468975338,45.307714546354,45.4123884914584,776592.493183514,0.0,1.0
2011-02-28,57.56,57.84,57.03,57.55,624600,46.3464021554671,46.5718537295382,45.9196545331183,46.338350313536,775723.126886971,0.0,1.0
2011-03-01,56.34,58.04,56.07,57.9,845100,45.3640774398718,46.7328905681604,45.1466777077318,46.6201647811249,1049573.51029808,0.0,1.0
2011-03-02,56.02,56.81,55.84,56.15,426200,45.1064184980762,45.7425140106339,44.9614853433163,45.2110924431807,529319.879409586,0.0,1.0
2011-03-03,58.31,58.35,56.83,56.84,534400,46.9502903003004,46.9824976680248,45.7586176944961,45.7666695364272,663699.069818118,0.0,1.0
2011-03-04,58.28,59.22,57.69,58.43,878300,46.926134774507,47.6830079160313,46.4510761005716,47.0469124034737,1090806.31179127,0.0,1.0
2011-03-07,56.74,58.84,56.46,58.77,692900,45.6861511171161,47.3770379226492,45.4606995430451,47.3206750291314,860548.438392543,0.0,1.0
2011-03-08,56.78,57.44,56.06,56.53,718800,45.7183584848406,46.2497800522938,45.1386258658007,45.5170624365628,892714.99136464,0.0,1.0
2011-03-09,56.42,56.77,55.67,56.58,814300,45.4284921753206,45.7103066429095,44.8246040304874,45.5573216462184,1011321.39325018,0.0,1.0
2011-03-10,54.88,56.02,54.56,55.59,723000,44.1885085179297,45.1064184980762,43.9308495761342,44.7601892950385,897931.189143901,0.0,1.0
2011-03-11,54.9,55.13,53.31,54.3,950900,44.3374675936553,44.5232165471442,43.053377002145,43.8529051062929,1177433.28235261,0.165,1.0
2011-03-14,56.12,56.32,54.89,54.89,1055300,45.3227446512921,45.4842654804128,44.3293915521992,44.3293915521992,1306704.53556284,0.0,1.0
2011-03-15,54.64,55.05,53.69,54.01,1489200,44.1274905157983,44.4586082154959,43.3602665774745,43.6186999040678,1843972.70383795,0.0,1.0
2011-03-16,53.09,54.8881,52.64,54.58,1440200,42.8757040901122,44.3278571043226,42.5122822245904,44.079034267062,1783299.41449598,0.0,1.0
2011-03-17,53.84,54.56,53.51,53.97,1333600,43.4814071993151,44.0628821841499,43.2148978312658,43.5863957382436,1651304.05441733,0.0,1.0
2011-03-18,54.07,54.66,53.51,54.63,1358000,43.667156152804,44.1436425987103,43.2148978312658,44.1194144743422,1681516.87604884,0.0,1.0
2011-03-21,55.52,55.6,54.5,54.82,606300,44.8381821639297,44.902790495578,44.0144259354137,44.272859262007,750739.088327256,0.0,1.0
2011-03-22,55.27,55.71,55.04,55.46,362200,44.6362811275287,44.9916269515944,44.4505321740398,44.7897259151935,448487.048972674,0.0,1.0
2011-03-23,55.7,55.91,54.39,55.04,591600,44.9835509101384,45.1531477807152,43.9255894793973,44.4505321740398,732537.101524665,0.0,1.0
2011-03-24,56.57,56.59,55.11,56.09,606900,45.6861665168138,45.7023185997259,44.5070644642321,45.2985165269239,751482.026564096,0.0,1.0
2011-03-25,57.23,58.41,56.82,56.83,1157900,46.2191852529124,47.172158144725,45.8880675532148,45.8961435946708,1433746.97406256,0.0,1.0
2011-03-28,57.75,58.1,57.27,57.27,832700,46.6391394086264,46.9218008595878,46.2514894187366,46.2514894187366,1031074.44969505,0.0,1.0
2011-03-29,58.45,58.78,57.25,57.53,712000,47.2044623105492,47.4709716785985,46.2353373358245,46.4614664965936,881620.041050645,0.0,1.0
2011-03-30,59.37,59.85,58.56,59.16,974900,47.9474581245048,48.3351081143947,47.2932987665656,47.777861253928,1207150.81182623,0.0,1.0
2011-03-31,59.77,59.98,59.1,59.25,635800,48.2704997827464,48.4400966533232,47.7294050051917,47.8505456270323,787266.88497191,0.0,1.0
2011-04-01,60.1,60.475,59.71,60.26,597500,48.5370091507957,48.8398607053971,48.2220435340101,48.6662258140923,739842.660853595,0.0,1.0
2011-04-04,59.81,60.489,59.77,60.36,709100,48.3028039485705,48.8511671634356,48.2704997827464,48.7469862286527,878029.172905917,0.0,1.0
2011-04-05,59.86,60.32,59.51,59.67,1265800,48.3431841558507,48.7146820628285,48.0605227048894,48.189739368186,1567352.03365436,0.0,1.0
2011-04-06,60.32,60.54,59.69,60.31,784100,48.7146820628285,48.8923549748614,48.2058914510981,48.7066060213725,970896.452510971,0.0,1.0
2011-04-07,60.18,60.99,59.84,60.34,531800,48.601617482444,49.2557768403832,48.3270320729386,48.7308341457406,658490.923919568,0.0,1.0
2011-04-08,60.05,60.75,59.7701,60.48,582600,48.4966289435155,49.0619518454382,48.2705805431609,48.8438987261252,721393.027972058,0.0,1.0
2011-04-11,59.13,60.27,58.88,60.2,664200,47.7536331295599,48.6743018555483,47.5517320931589,48.6177695653561,822432.628182356,0.0,1.0
2011-04-12,57.88,58.84,57.79,58.67,940900,46.744127947555,47.5194279273347,46.6714435744506,47.3821352225821,1165050.97840527,0.0,1.0
2011-04-13,57.83,58.35,57.18,58.25,758100,46.7037477402748,47.1237018959888,46.1788050456322,47.0429414814284,938702.462247884,0.0,1.0
2011-04-14,57.83,58.035,57.23,57.25,929800,46.7037477402748,46.8693065901236,46.2191852529124,46.2353373358245,1151306.62102372,0.0,1.0
2011-04-15,58.15,58.5,57.6,58.0,1064400,46.962181066868,47.2448425178294,46.5179987867859,46.8410404450274,1317972.43215493,0.0,1.0
2011-04-18,56.91,57.37,56.275,57.2,855100,45.9607519263192,46.332249833297,45.4479232938607,46.1949571285443,1058810.81053709,0.0,1.0
2011-04-19,57.82,57.87,56.49,56.98,884600,46.6956716988187,46.7360519060989,45.6215581851655,46.0172842165114,1095338.60718174,0.0,1.0
2011-04-20,64.87,66.52,61.93,62.44,3356500,52.3892809253264,53.7218277655728,50.0149247372508,50.4268028515088,4156120.31992484,0.0,1.0
2011-04-21,64.99,65.35,63.96,65.14,1542800,52.4861934227988,52.7769309152162,51.6543611528268,52.6073340446394,1910341.8529957,0.0,1.0
2011-04-25,69.56,69.74,64.86,64.86,3229200,56.1769443682088,56.3223131144175,52.3812048838703,52.3812048838703,3998493.5906752,0.0,1.0
2011-04-26,68.51,69.88,68.3,69.65,1200000,55.3289600153246,56.435377694802,55.1593631447478,56.2496287413131,1485876.47368086,0.0,1.0
2011-04-27,68.1,68.78,67.14,68.78,954400,54.997842315627,55.5470131346377,54.2225423358473,55.5470131346377,1181767.08873418,0.0,1.0
2011-04-28,68.73,68.88,67.82,68.07,649100,55.5066329273575,55.6277735491981,54.7717131548579,54.9736141912589,803735.349221873,0.0,1.0
2011-04-29,70.55,70.74,68.738,68.87,1252800,56.9764724723566,57.1299172600214,55.5130937605223,55.6196975077421,1551255.03852282,0.0,1.0
2011-05-02,69.96,71.18,69.51,71.18,993900,56.4999860264503,57.4852630840871,56.1365641609286,57.4852630840871,1230677.18932617,0.0,1.0
2011-05-03,68.28,70.18,67.85,69.72,925500,55.1432110618357,56.6776589384832,54.795941279226,56.3061610315054,1145982.23032637,0.0,1.0
2011-05-04,66.1,68.14,65.98,68.14,1401100,53.3826340244192,55.0301464814512,53.2857215269467,55.0301464814512,1734884.60606188,0.0,1.0
2011-05-05,67.95,68.13,64.56,64.63,1656500,54.8767016937864,55.0220704399951,52.1389236401892,52.1954559303814,2051128.64887696,0.0,1.0
2011-05-06,69.0,69.82,68.28,68.73,1468300,55.7246860466706,56.3869214460658,55.1432110618357,55.5066329273575,1818093.68858801,0.0,1.0
2011-05-09,69.28,69.53,68.45,68.91,664800,55.9508152074397,56.1527162438406,55.2805037665884,55.6520016735662,823175.566419197,0.0,1.0
2011-05-10,71.11,71.35,69.55,69.65,915300,57.4287307938948,57.6225557888398,56.1688683267527,56.2496287413131,1133352.28030008,0.0,1.0
2011-05-11,69.88,70.85,69.28,70.79,928700,56.435377694802,57.2187537160378,55.9508152074397,57.1702974673016,1149944.56758951,0.0,1.0
2011-05-12,68.96,69.67,68.24,69.4,761000,55.6923818808464,56.2657808242252,55.1109068960116,56.0477277049121,942293.330392613,0.0,1.0
2011-05-13,68.26,69.845,68.13,69.83,502600,55.1270589789237,56.4071115497059,55.0220704399951,56.3949974875218,622334.596393334,0.0,1.0
2011-05-16,67.76,69.48,67.56,68.11,500700,54.7232569061217,56.1123360365604,54.5617360770009,55.0059183570831,619981.95864334,0.0,1.0
2011-05-17,67.28,67.96,66.28,67.35,698500,54.3356069162318,54.8847777352425,53.5280027706279,54.3921392064241,864903.930721735,0.0,1.0
2011-05-18,69.38,69.46,67.15,67.64,496400,56.031575622,56.0961839536484,54.2306183773033,54.6263444086492,614657.567945984,0.0,1.0
2011-05-19,69.06,70.12,68.81,69.52,433000,55.7731422954068,56.629202689747,55.5712412590058,56.1446402023846,536153.760919844,0.0,1.0
2011-05-20,68.55,69.15,67.8,68.85,457600,55.3612641811488,55.8458266685112,54.7555610719459,55.60354542483,566614.228630302,0.0,1.0
2011-05-23,67.21,67.54,66.36,67.05,611400,54.2790746260395,54.5455839940888,53.5926111022762,54.1498579627429,757054.0633404,0.0,1.0
2011-05-24,67.91,68.62,67.51,67.67,576100,54.8443975279623,55.4177964713411,54.5213558697207,54.6505725330173,713344.530406287,0.0,1.0
2011-05-25,68.91,69.3,67.2601,67.57,665700,55.6520016735662,55.9669672903517,54.3195355937343,54.569812118457,824289.973774458,0.0,1.0
2011-05-26,69.23,69.5,68.16,68.65,547700,55.9104350001595,56.1284881194725,55.0462985643633,55.4420245957092,678178.78719584,0.0,1.0
2011-05-27,70.55,70.78,69.43,69.5,501100,56.9764724723566,57.1622214258455,56.0719558292803,56.1284881194725,620477.250801234,0.0,1.0
2011-05-31,70.84,71.79,69.9,71.71,754400,57.2106776745818,57.9779016129055,56.4515297777141,57.9132932812572,934121.009787368,0.0,1.0
2011-06-01,68.47,71.16,68.37,70.79,489100,55.2966558495005,57.469111001175,55.2158954349401,57.1702974673016,605618.486064425,0.0,1.0
2011-06-02,67.75,69.31,67.34,68.72,750000,54.7151808646657,55.9750433318078,54.3840631649681,55.4985568859015,928672.796050538,0.0,1.0
2011-06-03,67.19,68.28,65.77,66.48,886300,54.2629225431275,55.1432110618357,53.1161246563699,53.6895235997487,1097443.59885279,0.0,1.0
2011-06-06,65.86,67.55,65.6,66.85,904200,53.1888090294742,54.5536600355449,52.9788319516172,53.9883371336221,1119607.92291853,0.0,1.0
2011-06-07,66.04,67.3,65.76,66.33,790200,53.334177775683,54.3517589991439,53.1080486149139,53.5683829779081,978449.657918847,0.0,1.0
2011-06-08,65.45,65.85,65.11,65.71,580600,52.8576913297766,53.1807329880182,52.5831059202713,53.0676684076337,718916.567182591,0.0,1.0
2011-06-09,66.61,67.23,65.4,65.8,520100,53.7945121386772,54.2952267089516,52.8173111224964,53.140352780738,644003.62830118,0.0,1.0
2011-06-10,65.52,66.59,65.46,66.12,624300,52.9142236199689,53.7783600557651,52.8657673712327,53.3987861073313,773027.235432469,0.0,1.0
2011-06-13,65.04,65.87,64.7,65.59,455200,52.6598283141037,53.3318402682966,52.3845463087717,53.1051374403761,562216.189225035,0.165,1.0
2011-06-14,66.17,66.91,65.65,65.87,496800,53.5747361553543,54.1738793434299,53.1537166177876,53.3318402682966,613596.227607639,0.0,1.0
2011-06-15,65.56,66.45,65.38,65.5,585200,53.0808478516703,53.8014389832748,52.9351103194357,53.0322686742588,722778.809170674,0.0,1.0
2011-06-16,64.85,66.33,64.12,65.74,582700,52.5059942523005,53.7042806284517,51.9149475937935,53.2265853839049,719691.066479411,0.0,1.0
2011-06-17,64.7,65.75,64.56,65.53,657900,52.3845463087717,53.2346819134735,52.2711948948114,53.0565582629646,812570.36663258,0.0,1.0
2011-06-20,65.68,66.01,64.5611,64.65,374800,53.1780062064934,53.4451916822568,52.2720855130639,52.3440636609287,462914.384274041,0.0,1.0
2011-06-21,67.68,67.95,65.89,66.28,416400,54.7973121202112,55.0159184185631,53.3480333274338,53.6637979806087,514294.422656645,0.0,1.0
2011-06-22,67.28,68.02,67.07,67.32,398200,54.4734509374677,55.0725941255432,54.3034238165273,54.505837055742,491815.655864255,0.0,1.0
2011-06-23,66.98,67.45,65.5,66.3,747800,54.23055505041,54.6110919401337,53.0322686742588,53.6799910397459,923605.593810372,0.0,1.0
2011-06-24,66.14,67.22,66.03,67.06,516900,53.5504465666485,54.4248717600561,53.461384741394,54.2953272869587,638421.678845388,0.0,1.0
2011-06-27,66.15,66.48,65.4,66.15,433200,53.5585430962171,53.8257285719805,52.9513033785729,53.5585430962171,535044.053541927,0.0,1.0
2011-06-28,67.32,67.32,66.27,66.44,690700,54.505837055742,54.505837055742,53.6557014510402,53.7933424537062,853081.550741942,0.0,1.0
2011-06-29,68.52,68.85,67.34,67.74,772300,55.4774206039727,55.7446060797361,54.5220301148792,54.8458912976227,953865.472184743,0.0,1.0
2011-06-30,69.2,69.29,68.138,68.64,790300,56.0279846146368,56.1008533807541,55.1681331744526,55.5745789587958,976097.219561831,0.0,1.0
2011-07-01,70.48,70.56,69.04,69.55,473200,57.0643403994162,57.1291126359649,55.8984401415393,56.3113631495374,584447.936602124,0.0,1.0
2011-07-05,70.06,70.76,69.83,70.76,588300,56.7242861575354,57.2910432273367,56.5380659774579,57.2910432273367,726607.610107839,0.0,1.0
2011-07-06,70.2,70.57,69.5,69.93,781900,56.8376375714957,57.1372091655335,56.2708805016944,56.6190312731438,965722.404119189,0.0,1.0
2011-07-07,70.55,71.21,70.07,71.01,858900,57.1210161063963,57.6553870579232,56.732382687104,57.4934564665514,1060824.87901007,0.0,1.0
2011-07-08,70.56,70.6979,69.23,69.59,668800,57.1291126359649,57.2407637787157,56.0522742033425,56.3437492678117,826032.924766484,0.0,1.0
2011-07-11,69.1,69.87,68.59,69.38,625100,55.9470193189509,56.5704520957322,55.5340963109528,56.1737221468714,772059.182523219,0.0,1.0
2011-07-12,68.66,69.55,68.4,68.78,602800,55.5907720179329,56.3113631495374,55.3802622491496,55.687930372756,744516.517717161,0.0,1.0
2011-07-13,68.44,69.34,68.35,69.1,801200,55.412648367424,56.141336028597,55.3397796013067,55.9470193189509,989559.777695735,0.0,1.0
2011-07-14,67.92,69.17,67.58,68.76,851700,54.9916288298574,56.003695025931,54.7163468245253,55.6717373136188,1051932.18005923,0.0,1.0
2011-07-15,68.15,68.25,67.42,68.24,560900,55.1778490099349,55.2588143056208,54.5868023514279,55.2507177760522,692765.950211605,0.0,1.0
2011-07-18,67.39,68.11,66.49,67.85,698500,54.5625127627221,55.1454628916606,53.8338251015491,54.9349531228772,862715.307938681,0.0,1.0
2011-07-19,68.88,69.34,67.94,67.97,1094000,55.7688956684419,56.141336028597,55.0078218889945,55.0321114777003,1351196.20169637,0.0,1.0
2011-07-20,68.11,69.08,67.63,69.08,568600,55.1454628916606,55.9308262598137,54.7568294723683,55.9308262598137,702276.197700692,0.0,1.0
2011-07-21,69.91,70.07,68.0,68.38,1071900,56.6028382140066,56.732382687104,55.0564010664061,55.3640691900125,1323900.55630561,0.0,1.0
2011-07-22,66.89,69.56,66.41,68.97,2162100,54.1576862842927,56.319459679106,53.7690528650004,55.8417644345592,2670403.38911127,0.0,1.0
2011-07-25,68.7,69.03,66.18,66.32,1490500,55.6231581362073,55.8903436119707,53.5828326849229,53.6961840988831,1840912.19253057,0.0,1.0
2011-07-26,68.34,68.85,67.57,68.63,1376100,55.3316830717381,55.7446060797361,54.7082502949567,55.5664824292272,1699617.08697841,0.0,1.0
2011-07-27,67.96,68.87,67.76,67.77,1367700,55.0240149481317,55.7607991388733,54.8620843567599,54.8701808863285,1689242.27153577,0.0,1.0
2011-07-28,67.42,68.4,67.3,67.94,1079600,54.5868023514279,55.3802622491496,54.4896439966048,55.0078218889945,1333410.8037947,0.0,1.0
2011-07-29,66.58,67.58,65.8,66.15,758600,53.9066938676664,54.7163468245253,53.2751645613165,53.5585430962171,936944.642236626,0.0,1.0
2011-08-01,66.53,67.58,65.5,67.49,1114700,53.8662112198235,54.7163468245253,53.0322686742588,54.643478058408,1376762.71118002,0.0,1.0
2011-08-02,63.18,66.82,63.075,65.93,881100,51.1538738143461,54.1010105773126,51.0688602538759,53.3804194457081,1088244.03410848,0.0,1.0
2011-08-03,63.33,63.44,61.031,62.87,1243800,51.2753217578749,51.3643835831294,49.4139296100563,50.9028813977198,1536213.74375681,0.0,1.0
2011-08-04,57.41,62.37,57.28,62.37,2177900,46.4821762532702,50.4980549192904,46.3769213688785,50.4980549192904,2689917.92292004,0.0,1.0
2011-08-05,56.28,58.75,54.05,58.43,2743200,45.5672684120196,47.5671112154611,43.7617423182242,47.3080222692663,3388118.30026827,0.0,1.0
2011-08-08,51.46,54.61,51.45,53.89,2641400,41.6647411599597,44.2151479740652,41.6566446303911,43.6321978451268,3262385.41788007,0.0,1.0
2011-08-09,56.03,56.08,51.47,52.95,1932100,45.3648551728049,45.4053378206478,41.6728376895282,42.8711240656794,2386331.06151514,0.0,1.0
2011-08-10,52.76,55.23,52.62,53.53,2217600,42.7172900038762,44.7171328073178,42.603938589916,43.3407227806576,2738951.27685729,0.0,1.0
2011-08-11,57.0,58.0,52.9,52.9,1762900,46.150218540958,46.9598714978169,42.8306414178365,42.8306414178365,2177352.63617051,0.0,1.0
2011-08-12,58.12,58.53,57.0,57.59,1207700,47.05702985264,47.3889875649522,46.150218540958,46.6279137855048,1491626.73929498,0.0,1.0
2011-08-15,59.45,59.49,58.23,58.87,755800,48.1338682852624,48.1662544035367,47.1460916778945,47.6642695702842,933486.370422411,0.0,1.0
2011-08-16,55.26,58.0,53.47,57.38,3536700,44.7414223960235,46.9598714978169,43.2921436032461,46.4578866645644,4368167.83047492,0.0,1.0
2011-08-17,53.99,56.15,53.8413,55.74,1613500,43.7131631408127,45.462013527628,43.5927677461278,45.1300558153158,1992829.13294067,0.0,1.0
2011-08-18,48.38,52.25,47.53,52.24,3296400,39.1710100528342,42.3043669958782,38.4828050395041,42.2962704663096,4071374.00299079,0.0,1.0
2011-08-19,46.31,49.0,46.15,47.75,2032600,37.4950284321363,39.6729948860867,37.3654839590388,38.6609286900131,2510458.31770388,0.0,1.0
2011-08-22,45.61,48.18,45.2021,47.8,2587200,36.928271362335,39.0090794614624,36.5980139212323,38.701411337856,3195443.15633351,0.0,1.0
2011-08-23,47.09,47.36,45.61,46.08,1692400,38.1265577384862,38.3451640368381,36.928271362335,37.3088082520587,2090278.29227691,0.0,1.0
2011-08-24,48.48,48.65,46.69,47.16,1305700,39.2519753485201,39.3896163511861,37.8026965557426,38.1832334454663,1612666.25279246,0.0,1.0
2011-08-25,47.61,49.12,47.35,48.84,1259700,38.5475772760528,39.7701532409098,38.3370675072695,39.5434504129893,1555851.78727324,0.0,1.0
2011-08-26,49.46,49.71,46.46,47.15,1209300,40.0454352462418,40.2478484854566,37.6164763756651,38.1751369158977,1493602.89461739,0.0,1.0
2011-08-29,51.89,51.97,50.1,50.23,1586200,42.012891931409,42.0776641679577,40.5636131386315,40.6688680230232,1959110.98275209,0.0,1.0
2011-08-30,50.84,51.73,50.43,51.49,1136100,41.1627563267071,41.8833474583116,40.830798614395,41.6890307486654,1403193.78861723,0.0,1.0
2011-08-31,50.71,52.27,50.17,51.45,1431600,41.0575014423155,42.3205600550154,40.6202888456117,41.6566446303911,1768164.97472443,0.0,1.0
2011-09-01,49.94,51.51,49.91,50.9,1112700,40.4340686655341,41.7052238078026,40.4097790768283,41.2113355041187,1374292.51702701,0.0,1.0
2011-09-02,47.64,49.12,47.09,48.7,1648300,38.5718668647586,39.7701532409098,38.1265577384862,39.4300989990291,2035810.51120305,0.0,1.0
2011-09-06,46.92,47.03,45.61,45.61,1416400,37.9889167358202,38.0779785610747,36.928271362335,36.928271362335,1749391.49916156,0.0,1.0
2011-09-07,48.84,49.19,47.665,47.75,776300,39.5434504129893,39.8268289478899,38.5921081886801,38.6609286900131,958805.860490762,0.0,1.0
2011-09-08,47.73,48.91,47.57,48.62,665600,38.6447356308759,39.6001261199694,38.5151911577785,39.3653267624803,822080.614121669,0.0,1.0
2011-09-09,45.85,47.25,45.56,47.04,1191800,37.1225880719812,38.2561022115836,36.8877887144921,38.0860750906433,1471988.69577855,0.0,1.0
2011-09-12,44.69,45.78,43.66,45.46,1785100,36.1833906420248,37.065912365001,35.3494480964601,36.8068234188062,2204771.79126892,0.0,1.0
2011-09-13,45.61,46.18,44.67,44.84,1065700,37.0618641002167,37.525035828722,36.298037039173,36.4361759757448,1311498.4413241,0.165,1.0
2011-09-14,46.16,46.7,44.46,45.84,1096600,37.5087841891253,37.9475784582355,36.1273948234079,37.2487579555785,1349525.37370368,0.0,1.0
2011-09-15,46.83,47.41,46.28,46.71,789400,38.0532141156139,38.5245116639175,37.6062940267053,37.9557042780338,971471.211017404,0.0,1.0
2011-09-16,46.3,47.119,45.92,46.99,1002200,37.622545666302,38.2880503077858,37.3137645139652,38.1832272323873,1233352.47996154,0.0,1.0
2011-09-19,45.86,46.25,44.86,45.12,830100,37.2650095951752,37.5819165673103,36.4524276153414,36.6636989300982,1021558.46499309,0.0,1.0
2011-09-20,44.99,47.09,44.95,45.98,1378000,36.5580632727198,38.2644854303707,36.5255599935265,37.3625194327552,1695828.8938206,0.0,1.0
2011-09-21,43.43,45.23,43.43,45.06,1028400,35.2904353841792,36.7530829478799,35.2904353841792,36.6149440113082,1265595.38055523,0.0,1.0
2011-09-22,40.22,42.055,39.84,41.66,2573100,32.6820472289129,34.1731351619078,32.3732660765761,33.8521652798735,3166572.80601581,0.0,1.0
2011-09-23,40.92,41.46,39.7636,40.02,999400,33.2508546147965,33.6896488839067,32.3111848133168,32.5195308329461,1229906.67379123,0.0,1.0
2011-09-26,42.44,42.49,40.12,41.48,845100,34.4859792241438,34.5266083231355,32.6007890309295,33.7059005235034,1040018.14090551,0.0,1.0
2011-09-27,44.01,45.58,43.6029,43.8,1216800,35.7617329324828,37.0374866408217,35.4309308084924,35.5910907167177,1497448.91001517,0.0,1.0
2011-09-28,41.01,44.13,40.85,43.95,929900,33.3239869929815,35.8592427700628,33.1939738762081,35.7129780136927,1144376.8420637,0.0,1.0
2011-09-29,42.34,42.85,41.21,42.43,1032800,34.4047210261604,34.8191378358756,33.4865033889483,34.4778534043454,1271010.21882287,0.0,1.0
2011-09-30,40.4,41.85,40.38,41.43,1475500,32.828311985283,34.0065558560419,32.8120603456863,33.6652714245117,1815816.7872513,0.0,1.0
2011-10-03,39.0,41.515,38.97,40.16,1568300,31.6906972135157,33.7343408927976,31.6663197541207,32.6332923101229,1930020.64889612,0.0,1.0
2011-10-04,40.27,40.32,38.0165,38.42,1800000,32.7226763279046,32.7633054268963,30.8915228363493,31.2193996652122,2215161.1094899,0.0,1.0
2011-10-05,42.49,42.94,39.85,40.52,1649400,34.5266083231355,34.8922702140607,32.3813918963744,32.925821822863,2029825.96332924,0.0,1.0
2011-10-06,43.0,43.5,41.62,42.23,995300,34.9410251328507,35.3473161227675,33.8196620006801,34.3153370083787,1224861.02904183,0.0,1.0
2011-10-07,43.4,43.45,41.55,43.18,1966400,35.2660579247842,35.3066870237759,33.7627812620918,35.0872898892207,2419940.44761163,0.0,1.0
2011-10-10,45.96,46.0,43.84,43.95,1609600,37.3462677931585,37.3787710723519,35.623593995911,35.7129780136927,1980846.2899083,0.0,1.0
2011-10-11,46.14,46.82,45.18,45.32,931300,37.4925325495286,38.0450882958156,36.7124538488882,36.8262153260649,1146099.74514886,0.0,1.0
2011-10-12,47.44,48.41,46.26,46.7501,1322700,38.5488891233125,39.3370936437512,37.5900423871087,37.9882888154252,1627774.22195683,0.0,1.0
2011-10-13,47.5,47.87,46.25,47.65,965900,38.5976440421025,38.898299374641,37.5819165673103,38.7195313390776,1188680.0642535,0.0,1.0
2011-10-14,48.63,48.73,47.26,48.25,693000,39.5158616793146,39.597119877298,38.4026243669424,39.2070805269778,852837.027153612,0.0,1.0
2011-10-17,47.43,48.66,46.9,48.49,1070700,38.5407633035141,39.5402391387096,38.1100948542023,39.4021002021379,1317651.66662824,0.0,1.0
2011-10-18,48.96,49.18,46.28,47.42,1023600,39.7840137326598,39.9627817682232,37.6062940267053,38.5326374837158,1259688.28426326,0.0,1.0
2011-10-19,44.83,48.6,44.5,48.56,2641100,36.4280501559464,39.4914842199196,36.1598981026013,39.4589809407263,3250256.6701521,0.0,1.0
2011-10-20,45.44,45.72,44.17,45.13,2001000,36.923725163645,37.1512481179984,35.8917460492561,36.6718247498965,2462520.76671627,0.0,1.0
2011-10-21,46.53,46.96,45.28,46.05,1996700,37.8094395216638,38.1588497729923,36.7937120468716,37.4194001713436,2457228.99295471,0.0,1.0
2011-10-24,48.61,48.96,46.19,46.72,1558200,39.4996100397179,39.7840137326598,37.5331616485203,37.9638300978322,1917591.13378176,0.0,1.0
2011-10-25,50.96,53.06,45.75,48.53,4549100,41.4091776923272,43.1155998499781,37.1756255773935,39.4346034813312,5598327.44621139,0.0,1.0
2011-10-26,52.72,53.2,49.78,52.27,2632400,42.8393219768346,43.2293613271548,40.4503309561234,42.4736600859094,3239550.0581229,0.0,1.0
2011-10-27,54.8,56.92,54.12,55.8,1774200,44.5294924948888,46.2521662921363,43.9769367486018,45.3420744747225,2183410.46692054,0.0,1.0
2011-10-28,55.13,55.9,54.49,54.6,1035500,44.7976445482339,45.4233326727059,44.2775920811403,44.366976098922,1274332.96048711,0.0,1.0
2011-10-31,53.29,54.43,53.08,54.43,1226800,43.3024937053398,44.2288371623503,43.1318514895747,44.2288371623503,1509755.36062345,0.0,1.0
2011-11-01,50.97,52.14,50.32,51.83,1382400,41.4173035121256,42.368024428531,40.8891252252336,42.1161240147826,1701243.73208824,0.0,1.0
2011-11-02,52.92,53.84,52.3,52.45,1282500,43.0018383728013,43.7494137942484,42.4980375453044,42.6199248422795,1578302.29051156,0.0,1.0
2011-11-03,54.4,54.58,52.27,54.01,801400,44.2044597029553,44.3507244593253,42.4736600859094,43.8875527308201,986238.951747336,0.0,1.0
2011-11-04,54.37,54.57,52.49,53.66,701800,44.1800822435603,44.342598639527,42.6524281214728,43.6031490378783,863666.703688895,0.0,1.0
2011-11-07,54.6,55.25,53.16,54.51,956300,44.366976098922,44.895154385814,43.1968580479614,44.293843720737,1176865.87166955,0.0,1.0
2011-11-08,54.53,55.02,52.9,55.02,1234500,44.3100953603337,44.7082605304522,42.9855867332047,44.7082605304522,1519231.32759182,0.0,1.0
2011-11-09,51.88,53.24,51.51,52.88,1372100,42.1567531137743,43.2618646063481,41.8560977812358,42.969335093608,1688568.08796172,0.0,1.0
2011-11-10,52.5,53.16,51.605,52.96,537100,42.6605539412712,43.1968580479614,41.93329306932,43.0343416519947,660979.462170569,0.0,1.0
2011-11-11,53.84,54.56,53.25,53.34,805400,43.7494137942484,44.3344728197287,43.2699904261465,43.3431228043315,991161.531990647,0.0,1.0
2011-11-14,53.29,53.92,52.75,53.66,534900,43.3024937053398,43.8144203526351,42.8636994362296,43.6031490378783,658272.043036749,0.0,1.0
2011-11-15,52.31,53.01,51.18,52.88,1425400,42.5061633651028,43.0749707509864,41.5879457278906,42.969335093608,1754161.46970383,0.0,1.0
2011-11-16,52.16,53.8,51.4,51.69,764000,42.3842760681277,43.716910515055,41.7667137634541,42.0023625376058,940212.82647238,0.0,1.0
2011-11-17,50.35,52.09,50.03,51.86,1020700,40.9135026846286,42.3273953295393,40.6534764510819,42.1405014741776,1256119.41358686,0.0,1.0
2011-11-18,50.3,50.82,49.75,50.57,490600,40.872873585637,41.2954162151505,40.4259534967284,41.0922707201921,603754.46684208,0.0,1.0
2011-11-21,49.75,50.06,48.61,49.4,646800,40.4259534967284,40.6778539104769,39.4996100397179,40.1415498037866,795981.225343371,0.0,1.0
2011-11-22,49.05,49.94,48.49,49.52,641900,39.8571461108448,40.5803440728968,39.4021002021379,40.2390596413666,789951.064545315,0.0,1.0
2011-11-23,47.0,48.46,46.93,48.21,740200,38.1913530521856,39.3777227427429,38.1344723135973,39.1745772477844,910923.474024681,0.0,1.0
2011-11-25,47.23,47.89,46.62,46.67,335900,38.3782469075474,38.9145510142377,37.8825718998488,37.9232009988405,413373.675932032,0.0,1.0
2011-11-28,49.63,49.95,49.14,49.4,735300,40.3284436591484,40.5884698926952,39.9302784890298,40.1415498037866,904893.313226623,0.0,1.0
2011-11-29,50.02,50.25,49.25,49.96,505400,40.6453506312835,40.8322444866453,40.0196625068115,40.5965957124935,621968.013742331,0.0,1.0
2011-11-30,54.53,54.54,52.42,52.72,1317900,44.3100953603337,44.318221180132,42.5955473828845,42.8393219768346,1621867.12566485,0.0,1.0
2011-12-01,53.5,54.67,53.12,54.13,509200,43.4731359211049,44.4238568375104,43.1643547687681,43.9850625684002,626644.464973476,0.0,1.0
2011-12-02,53.29,54.755,53.1,54.34,469200,43.3024937053398,44.4929263057963,43.1481031291714,44.1557047841653,577418.662540368,0.0,1.0
2011-12-05,53.75,54.88,53.48,54.45,862500,43.6762814160633,44.5944990532755,43.4568842815082,44.245088801947,1061431.36496391,0.0,1.0
2011-12-06,53.74,54.35,53.0,54.35,418100,43.668155596265,44.1638306039636,43.066844931188,44.1638306039636,514532.699932071,0.0,1.0
2011-12-07,54.58,54.88,53.07,53.32,649200,44.3507244593253,44.5944990532755,43.1237256697764,43.3268711647348,798934.773489358,0.0,1.0
2011-12-08,53.08,54.48,52.88,53.85,632900,43.1318514895747,44.269466261342,42.969335093608,43.7575396140467,778875.258997866,0.0,1.0
2011-12-09,53.09,53.54,50.84,53.04,1353000,43.1399773093731,43.5056392002983,41.3116678547472,43.0993482103814,1665062.76729991,0.0,1.0
2011-12-12,50.91,52.29,50.21,52.15,1054700,41.3685485933355,42.4899117255061,40.7997412074519,42.3761502483294,1297961.345655,0.0,1.0
2011-12-13,50.49,51.97,49.64,51.21,938700,41.1694660082763,42.3762556635001,40.4763773549383,41.7565528675743,1151216.36482903,0.175,1.0
2011-12-14,48.07,49.88,48.05,49.87,1266800,39.1962018423022,40.6720729747043,39.1798938739884,40.6639189905474,1553596.3470389,0.0,1.0
2011-12-15,48.82,49.34,48.18,49.0,712400,39.8077506540711,40.2317578302308,39.2858956680283,39.9545223688956,873683.326200275,0.0,1.0
2011-12-16,50.16,50.62,48.86,49.27,1310300,40.900384531098,41.2754678023162,39.8403665906987,40.1746799411323,1606944.50073024,0.0,1.0
2011-12-19,48.01,50.69,47.82,50.29,729500,39.1472779373607,41.3325456914146,38.9923522383793,41.0063863251379,894654.669375494,0.0,1.0
2011-12-20,50.05,50.54,49.13,49.22,811200,40.8106907053719,41.2102359290609,40.0605241629355,40.1339100203477,994851.086768197,0.0,1.0
2011-12-21,49.82,49.97,48.78,49.88,476100,40.6231490697628,40.7454588321166,39.7751347174434,40.6720729747043,583886.344194204,0.0,1.0
2011-12-22,50.76,51.12,49.78,49.89,457100,41.389623580513,41.6831670101621,40.5905331331351,40.6802269588612,560584.851777297,0.0,1.0
2011-12-23,51.14,51.33,50.6,50.83,242300,41.6994749784759,41.8544006774573,41.2591598340024,41.4467014696115,297155.348032463,0.0,1.0
2011-12-27,51.49,52.45,50.98,51.04,322200,41.984864423968,42.7676469030321,41.5690112319652,41.6179351369067,395144.25561725,0.0,1.0
2011-12-28,50.17,51.43,50.06,51.32,394600,40.9085385152549,41.9359405190265,40.8188446895288,41.8462466933004,483935.205669047,0.0,1.0
2011-12-29,51.49,51.57,50.23,50.31,337100,41.984864423968,42.0500962972234,40.9574624201964,41.0226942934518,413417.531249457,0.0,1.0
2011-12-30,51.51,52.03,51.27,51.55,425300,42.0011723922818,42.4251795684416,41.8054767725158,42.0337883289095,521585.51183742,0.0,1.0
2012-01-03,52.73,54.16,52.55,52.91,548700,42.9959584594258,44.161978193865,42.8491867446013,43.1427301742503,672922.573113547,0.0,1.0
2012-01-04,53.5,53.72,52.27,52.68,402800,43.6238152395084,43.8032028909606,42.6208751882076,42.9551885386412,493991.639238449,0.0,1.0
2012-01-05,53.58,53.76,52.32,52.78,618800,43.6890471127638,43.8358188275883,42.6616451089922,43.0367283802104,758892.81618856,0.0,1.0
2012-01-06,53.47,54.41,53.25,53.68,710800,43.5993532870377,44.3658277977879,43.4199656355855,43.7705869543329,871721.095259904,0.0,1.0
2012-01-09,53.43,53.91,52.67,53.73,465600,43.56673735041,43.958128589942,42.9470345544843,43.8113568751175,571009.203648019,0.0,1.0
2012-01-10,55.09,55.47,54.28,54.35,592100,44.9202987204583,45.2301501184212,44.259826003748,44.3169038928464,726148.087371117,0.0,1.0
2012-01-11,55.37,55.62,54.52,54.8,297400,45.148610276852,45.3524598807749,44.455521623514,44.6838331799077,364729.676041496,0.0,1.0
2012-01-12,57.49,57.7,55.18,55.7,773300,46.8772549181185,47.0484885854138,44.9936845778706,45.4176917540303,948370.741368154,0.0,1.0
2012-01-13,56.8,56.99,55.71,56.95,404000,46.3146300112912,46.4695557102726,45.4258457381872,46.436939773645,495463.312443727,0.0,1.0
2012-01-17,57.34,58.45,57.12,57.97,525600,46.7549451557647,47.6600373971826,46.5755575043125,47.2686461576505,644592.863911939,0.0,1.0
2012-01-18,58.51,58.52,56.91,57.0,729700,47.7089613021241,47.717115286281,46.4043238370173,46.4777096944295,894899.948243039,0.0,1.0
2012-01-19,60.09,61.23,58.62,58.63,1048200,48.997290798917,49.9268449928056,47.7986551278502,47.8068091120071,1285506.54481068,0.0,1.0
2012-01-20,59.64,60.1,59.49,60.0,883500,48.6303615118557,49.0054447830739,48.508051749502,48.9239049415048,1083519.39738622,0.0,1.0
2012-01-23,60.09,61.05,59.55,59.77,756300,48.997290798917,49.7800732779811,48.5569756544435,48.7363633058957,927522.037626711,0.0,1.0
2012-01-24,62.66,63.48,58.4,60.01,1455100,51.0928647272448,51.7614914281121,47.619267476398,48.9320589256617,1784526.40083383,0.0,1.0
2012-01-25,62.09,62.805,61.44,62.7,895100,50.6280876303005,51.2110974975201,50.0980786601009,51.1254806638725,1097745.57170391,0.0,1.0
2012-01-26,63.02,63.89,62.66,62.7,919900,51.3864081568939,52.0958047785457,51.0928647272448,51.1254806638725,1128160.15127966,0.0,1.0
2012-01-27,63.25,64.0,62.9501,63.07,728200,51.573949792503,52.1854986042718,51.329411807637,51.4271780776784,893060.356736441,0.0,1.0
2012-01-30,63.42,64.05,62.54,62.7,661200,51.7125675231705,52.2262685250563,50.9950169173618,51.1254806638725,810891.936108398,0.0,1.0
2012-01-31,64.31,64.46,63.13,63.79,835400,52.4382721131362,52.56058187549,51.4761019826199,52.0142649369765,1024529.82974131,0.0,1.0
2012-02-01,66.4,66.6,65.0,65.16,930700,54.142454801932,54.3055344850703,53.0008970199635,53.1313607664742,1141405.21012717,0.0,1.0
2012-02-02,65.67,66.62,65.57,66.62,684900,53.547213958477,54.3218424533841,53.4656741169078,54.3218424533841,839957.481912645,0.0,1.0
2012-02-03,66.99,67.76,66.51,66.81,768700,54.6235398671901,55.2513966472727,54.232148627658,54.4767681523656,942729.327414587,0.0,1.0
2012-02-06,67.5,67.55,66.0,66.44,540500,55.0393930591929,55.0801629799775,53.8162954356552,54.1750707385596,662866.139544145,0.0,1.0
2012-02-07,66.9,67.85,66.56,67.45,769900,54.5501540097778,55.324782504685,54.2729185484426,54.9986231384083,944201.000619866,0.0,1.0
2012-02-08,66.73,67.88,66.34,67.13,356600,54.4115362791102,55.3492444571557,54.0935308969905,54.7376956453869,437332.220835231,0.0,1.0
2012-02-09,66.51,68.51,65.66,66.92,580600,54.232148627658,55.8629454590415,53.5390599743201,54.5664619780917,712044.552487199,0.0,1.0
2012-02-10,65.23,66.0,64.58,65.46,889300,53.1884386555726,53.8162954356552,52.658429685373,53.3759802911817,1090632.48454507,0.0,1.0
2012-02-13,66.14,66.54,65.64,65.81,509200,53.9304512138521,54.2566105801288,53.5227520060062,53.6613697366738,624479.996773134,0.0,1.0
2012-02-14,65.25,66.01,64.46,65.77,948100,53.2047466238864,53.8244494198122,52.56058187549,53.6287538000461,1162744.47160371,0.0,1.0
2012-02-15,64.71,65.84,64.2,65.6,1422500,52.7644314794129,53.6858316891446,52.3485782874101,53.4901360693786,1744545.94542377,0.0,1.0
2012-02-16,66.38,66.46,64.66,64.79,512900,54.1261468336181,54.1913787068735,52.7236615586283,52.8296633526682,629017.655822742,0.0,1.0
2012-02-17,66.28,67.0,66.09,66.69,404000,54.0446069920489,54.631693851347,53.8896812930675,54.3789203424826,495463.312443728,0.0,1.0
2012-02-21,65.77,66.62,65.29,66.52,342500,53.6287538000461,54.3218424533841,53.2373625605141,54.240302611815,420040.06067321,0.0,1.0
2012-02-22,66.19,66.61,65.29,65.99,417500,53.9712211346367,54.3136884692272,53.2373625605141,53.8081414514983,512019.636003109,0.0,1.0
2012-02-23,66.58,66.84,65.86,66.08,414200,54.2892265167565,54.5012301048363,53.7021396574584,53.8815273089106,507972.534688593,0.0,1.0
2012-02-24,66.14,67.05,66.03,66.54,442500,53.9304512138521,54.6724637721316,53.840757388126,54.2566105801288,542679.494446409,0.0,1.0
2012-02-27,66.89,67.34,65.0376,65.5,475700,54.5420000256209,54.9089293126822,53.0315560003935,53.4085962278094,583395.786459112,0.0,1.0
2012-02-28,66.73,67.54,66.34,66.88,284600,54.4115362791102,55.0720089958205,54.0935308969905,54.533846041464,349031.828518527,0.0,1.0
2012-02-29,66.52,67.62,66.41,66.89,728100,54.240302611815,55.1372408690759,54.1506087860889,54.5420000256209,892937.717302668,0.0,1.0
2012-03-01,67.7,68.26,66.67,66.95,445200,55.2024727423312,55.6590958551186,54.3626123741687,54.5909239305624,545990.759158286,0.0,1.0
2012-03-02,65.92,67.92,65.65,67.45,652200,53.7510635623999,55.3818603937834,53.5309059901631,54.9986231384083,799854.38706881,0.0,1.0
2012-03-05,62.4,65.26,61.78,65.24,1142000,50.880861139165,53.2129006080434,50.3753141214361,53.1965926397295,1400542.33368994,0.0,1.0
2012-03-06,60.05,63.38,59.41,63.38,1018900,48.9646748622894,51.6799515865429,48.4428198762466,51.6799515865429,1249573.19071513,0.0,1.0
2012-03-07,61.5,61.82,60.09,60.11,872000,50.1470025650424,50.4079300580638,48.997290798917,49.0135987672309,1069415.8625023,0.0,1.0
2012-03-08,62.93,63.18,62.03,62.39,426300,51.3130222994816,51.5168719034045,50.579163725359,50.8727071550081,522811.906175151,0.0,1.0
2012-03-09,63.05,63.6,62.57,62.94,347300,51.4108701093646,51.8593392379951,51.0194788698326,51.3211762836385,425926.753494323,0.0,1.0
2012-03-12,62.75,63.045,62.3304,62.99,344300,51.1662505846571,51.4067931172861,50.8241094094328,51.3619462044231,422247.570481127,0.0,1.0
2012-03-13,63.66,63.66,62.42,62.82,794200,52.0713428260749,52.0713428260749,51.057072246365,51.3842563043359,970951.952763594,0.2,1.0
2012-03-14,63.91,64.0,63.37,63.65,550200,52.2758328623067,52.3494492753502,51.834134384046,52.0631632246256,672648.91011147,0.0,1.0
2012-03-15,64.6,64.67,63.84,64.0,671700,52.8402253623066,52.8974825724515,52.2185756521618,52.3494492753502,821189.154710786,0.0,1.0
2012-03-16,64.37,64.99,64.03,64.79,650100,52.6520945289733,53.1592298188283,52.373988079698,52.9956377898428,794782.000115352,0.0,1.0
2012-03-19,64.38,64.95,63.54,64.18,359900,52.6602741304226,53.1265114130312,51.9731876086836,52.4966821014371,439996.987911883,0.0,1.0
2012-03-20,64.02,64.25,63.181,63.88,432700,52.3658084782488,52.553939311582,51.6795399166547,52.2512940579589,528998.879326123,0.0,1.0
2012-03-21,64.28,64.77,63.95,64.25,470400,52.5784781159299,52.9792785869443,52.3085512681038,52.553939311582,575089.144522783,0.0,1.0
2012-03-22,63.43,63.96,62.93,63.59,488300,51.8832119927416,52.3167308695531,51.474231920278,52.01408561593,596972.851340296,0.0,1.0
2012-03-23,62.67,63.55,62.33,63.53,696900,51.2615622825968,51.9813672101329,50.9834558333215,51.9650080072344,851997.501738793,0.0,1.0
2012-03-26,64.39,64.39,63.27,63.28,409300,52.6684537318719,52.6684537318719,51.7523383695533,51.7605179710025,500391.128514403,0.0,1.0
2012-03-27,64.63,65.02,64.4,64.44,234200,52.8647641666544,53.1837686231761,52.6766333333212,52.7093517391182,286322.0188079,0.0,1.0
2012-03-28,63.16,64.49,62.77,64.49,383000,51.6623627536112,52.7502497463646,51.3433582970896,52.7502497463646,468237.972687556,0.0,1.0
2012-03-29,63.69,63.84,62.35,62.75,328000,52.0958816304227,52.2185756521618,50.9998150362201,51.326999094191,400997.532745478,0.0,1.0
2012-03-30,63.92,64.58,63.31,64.4,326300,52.284012463756,52.8238661594081,51.7850567753503,52.6766333333212,398919.191874542,0.0,1.0
2012-04-02,65.18,65.5,63.48,63.65,687700,53.3146422463645,53.5763894927412,51.924109999988,52.0631632246256,840750.009966663,0.0,1.0
2012-04-03,64.42,65.4592,63.89,65.19,507200,52.6929925362197,53.5430167188282,52.2594736594082,53.3228218478138,620079.1116113,0.0,1.0
2012-04-04,63.64,64.39,63.36,63.72,945600,52.0549836231764,52.6684537318719,51.8259547825967,52.1204204347706,1156046.54562233,0.0,1.0
2012-04-05,63.02,64.39,62.93,63.44,503100,51.5478483333214,52.6684537318719,51.474231920278,51.8913915941909,615066.642451982,0.0,1.0
2012-04-09,63.03,63.15,61.79,61.92,619800,51.5560279347707,51.654183152162,50.5417573550608,50.6480921739013,757738.630474535,0.0,1.0
2012-04-10,61.31,63.39,61.22,63.03,631600,50.1491364854957,51.8504935869445,50.0755200724522,51.5560279347707,772164.761225743,0.0,1.0
2012-04-11,61.98,62.71,61.69,62.39,521900,50.697169782597,51.2942806883939,50.459961340568,51.0325334420172,638050.647377637,0.0,1.0
2012-04-12,63.72,64.07,62.1,62.11,374900,52.1204204347706,52.4067064854951,50.7953249999883,50.8035046014375,458335.289714267,0.0,1.0
2012-04-13,62.85,63.89,62.82,63.44,366800,51.4087951086838,52.2594736594082,51.3842563043359,51.8913915941909,448432.60674098,0.0,1.0
2012-04-16,63.37,63.8,62.34,63.06,574100,51.834134384046,52.1858572463647,50.9916354347708,51.5805667391185,701867.937649936,0.0,1.0
2012-04-17,64.12,64.87,63.73,64.1,459500,52.4476044927415,53.061074601437,52.1286000362198,52.4312452898429,561763.311879717,0.0,1.0
2012-04-18,65.25,66.06,63.425,63.76,1159900,53.3718994565094,54.0344471739006,51.879122192017,52.1531388405676,1418039.75070573,0.0,1.0
2012-04-19,63.73,65.49,62.26,64.97,1379100,52.1286000362198,53.568209891292,50.9261986231766,53.1428706159297,1686023.46771125,0.0,1.0
2012-04-20,65.44,66.14,63.12,63.56,1666100,53.5273118840456,54.0998839854947,51.6296443478141,51.9895468115822,2036896.30886354,0.0,1.0
2012-04-23,64.41,64.57,62.42,62.67,688900,52.6848129347704,52.8156865579588,51.057072246365,51.2615622825968,842217.074110854,0.0,1.0
2012-04-24,63.23,64.36,63.12,64.19,694100,51.7196199637562,52.6439149275241,51.6296443478141,52.5048617028864,848574.352069013,0.0,1.0
2012-04-25,64.56,64.87,63.95,64.44,612200,52.8075069565095,53.061074601437,52.3085512681038,52.7093517391182,748447.224227994,0.0,1.0
2012-04-26,65.13,65.49,64.02,64.2,525300,53.2737442391181,53.568209891292,52.3658084782488,52.5130413043357,642207.329119511,0.0,1.0
2012-04-27,66.23,66.52,65.4,65.41,682800,54.1735003985382,54.4107088405671,53.4945934782485,53.5027730796978,834759.49804455,0.0,1.0
2012-04-30,65.3,66.15,64.89,65.86,527400,53.4127974637558,54.108063586944,53.0774338043356,53.8708551449151,644774.691371845,0.0,1.0
2012-05-01,66.07,67.14,65.3,65.3,737300,54.0426267753498,54.9178441304221,53.4127974637558,53.4127974637558,901388.661259882,0.0,1.0
2012-05-02,66.06,66.34,65.31,65.8,606100,54.0344471739006,54.2634760144802,53.420977065205,53.8217775362194,740989.648161689,0.0,1.0
2012-05-03,65.5,66.36,65.29,66.06,502800,53.5763894927412,54.2798352173788,53.4046178623065,54.0344471739006,614699.876415935,0.0,1.0
2012-05-04,63.66,65.05,63.32,64.99,483500,52.0713428260749,53.2083074275239,51.7932363767996,53.1592298188283,591104.594763533,0.0,1.0
2012-05-07,64.25,64.83,63.14,63.24,641600,52.553939311582,53.0283561956399,51.6460035507127,51.7277995652054,784390.295760668,0.0,1.0
2012-05-08,63.25,63.74,62.46,63.65,786500,51.7359791666547,52.1367796376691,51.0897906521621,52.0631632246256,961538.291171703,0.0,1.0
2012-05-09,62.61,62.83,60.77,62.0,1107400,51.2124846739012,51.3924359057852,49.7074380072349,50.7135289854955,1353855.69439739,0.0,1.0
2012-05-10,62.9,63.65,62.68,63.35,543800,51.4496931159301,52.0631632246256,51.2697418840461,51.8177751811474,664824.568009119,0.0,1.0
2012-05-11,63.28,63.77,62.06,62.18,477700,51.7605179710025,52.1613184420169,50.7626065941912,50.8607618115824,584013.784733278,0.0,1.0
2012-05-14,60.97,62.45,60.85,62.1,778500,49.8710300362204,51.0816110507128,49.7728748188291,50.7953249999883,951757.863543764,0.0,1.0
2012-05-15,61.85,61.95,60.51,60.98,1198200,50.5908349637564,50.6726309782492,49.4947683695538,49.8792096376696,1464863.54797449,0.0,1.0
2012-05-16,62.81,64.89,62.23,62.99,2187300,51.3760767028867,53.0774338043356,50.9016598188288,51.5233095289736,2674091.16882373,0.0,1.0
2012-05-17,59.98,62.97,59.93,62.74,1257500,49.0612494927423,51.506950326075,49.0203514854959,51.3188194927418,1537360.96776658,0.0,1.0
2012-05-18,59.3,60.63,59.15,60.29,1501500,48.5050365941917,49.5929235869451,48.3823425724526,49.3148171376698,1835664.01041871,0.0,1.0
2012-05-21,61.69,62.05,58.88,59.4,1643500,50.459961340568,50.7544269927419,48.1614933333222,48.5868326086844,2009266.60081462,0.0,1.0
2012-05-22,59.57,61.65,59.1,61.35,1809600,48.7258858333221,50.427242934771,48.3414445652062,50.1818548912927,2212332.72943969,0.0,1.0
2012-05-23,60.1,60.19,57.87,58.97,1653400,49.1594047101336,49.233021123177,47.3353535869456,48.2351097463657,2021369.88000419,0.0,1.0
2012-05-24,60.49,61.07,59.36,60.44,909500,49.4784091666552,49.9528260507131,48.5541142028873,49.4375111594089,1111912.36595126,0.0,1.0
2012-05-25,61.43,61.71,60.41,61.06,923900,50.2472917028869,50.4763205434666,49.412972355061,49.9446464492638,1129517.13568155,0.0,1.0
2012-05-29,63.68,63.98,62.33,62.35,1489700,52.0877020289735,52.3330900724517,50.9834558333215,50.9998150362201,1821237.8796675,0.0,1.0
2012-05-30,60.78,63.04,60.71,62.73,950000,49.7156176086842,51.56420753622,49.6583603985392,51.3106398912925,1161425.7808177,0.0,1.0
2012-05-31,60.7,61.09,59.285,61.0,3770500,49.65018079709,49.9691852536116,48.4927671920178,49.8955688405682,4609637.79639276,0.0,1.0
2012-06-01,56.9,59.0,56.7,58.21,1400100,46.5419322463661,48.2596485507135,46.3783402173806,47.6134600362209,1711697.09023458,0.0,1.0
2012-06-04,57.26,57.66,55.86,57.25,1000100,46.8363978985399,47.1635819565108,45.6912536956416,46.8282182970906,1222675.70883766,0.0,1.0
2012-06-05,59.38,59.72,57.18,57.18,1043000,48.5704734057859,48.8485798550612,46.7709610869457,46.7709610869457,1275123.25199248,0.0,1.0
2012-06-06,60.51,61.2,59.78,59.78,682700,49.4947683695538,50.0591608695536,48.8976574637568,48.8976574637568,834637.242699201,0.0,1.0
2012-06-07,60.34,62.96,60.25,61.5,802700,49.3557151449161,51.4987707246258,49.2820987318727,50.3045489130318,981343.657118279,0.0,1.0
2012-06-08,60.83,60.91,59.295,60.14,560200,49.7565156159305,49.8219524275247,48.5009467934671,49.1921231159307,684874.444646393,0.0,1.0
2012-06-11,58.67,61.77,58.56,61.7,640300,47.9897217028875,50.5253981521622,47.8997460869454,50.4681409420173,782800.976271126,0.0,1.0
2012-06-12,59.7,59.78,58.73,59.12,521800,48.8322206521626,48.8976574637568,48.0387993115831,48.3578037681048,637928.392032289,0.0,1.0
2012-06-13,57.74,59.46,57.56,59.26,704200,47.3926107970905,48.8043754415483,47.2448679854612,48.6402167619602,857950.370661922,0.2,1.0
2012-06-14,57.93,58.34,57.18,57.74,1248400,47.5485615426992,47.8850868358549,46.9329664942438,47.3926107970905,1520967.39950915,0.0,1.0
2012-06-15,59.28,59.44,58.24,58.37,716100,48.656632629919,48.7879595735895,47.8030074960608,47.9097106377931,872448.53795939,0.0,1.0
2012-06-18,60.32,60.39,58.56,58.95,574200,49.5102577637772,49.5677133016331,48.0656613834018,48.3857708085986,699567.030437484,0.0,1.0
2012-06-19,61.75,62.03,60.7,60.7,466500,50.6839923228323,50.9138144742557,49.8221592549947,49.8221592549947,568352.524728467,0.0,1.0
2012-06-20,61.82,62.59,61.34,61.75,707500,50.7414478606882,51.3734587771024,50.3474670296767,50.6839923228323,861970.87083685,0.0,1.0
2012-06-21,59.05,61.8986,58.67,61.73,779200,48.4678501483927,50.8059622217663,48.1559486571753,50.6675764548735,949325.37463756,0.0,1.0
2012-06-22,58.74,59.42,58.06,59.33,1363400,48.2134041950311,48.7715437056307,47.6552646844315,48.697672299816,1661075.73893846,0.0,1.0
2012-06-25,57.7,57.88,56.72,57.7,957900,47.3597790611729,47.5075218728022,46.5554015311911,47.3597790611729,1167041.55077685,0.0,1.0
2012-06-26,58.47,59.0,57.49,57.87,642800,47.9917899775871,48.4268104784957,47.1874124476053,47.4993139388228,783144.700740534,0.0,1.0
2012-06-27,57.75,58.98,57.5,58.67,837600,47.4008187310699,48.4103946105368,47.1956203815847,48.1559486571753,1020476.04439992,0.0,1.0
2012-06-28,57.89,57.95,57.06,57.06,865400,47.5157298067816,47.564977410658,46.8344712864909,46.8344712864909,1054345.71254023,0.0,1.0
2012-06-29,59.64,59.88,59.14,59.54,803800,48.9521182531776,49.1491086686834,48.5417215542073,48.8700389133836,979296.37594157,0.0,1.0
2012-07-02,60.19,60.26,59.01,59.94,604700,49.403554622045,49.4610101599008,48.4350184124751,49.1983562725598,736726.198720909,0.0,1.0
2012-07-03,61.9,62.19,60.23,60.28,317600,50.8071113325234,51.0451414179262,49.4363863579626,49.4774260278596,386942.683502168,0.0,1.0
2012-07-05,61.57,62.34,61.36,61.64,462200,50.536249511203,51.1682604276173,50.3638828976355,50.5937050490588,563113.691167197,0.0,1.0
2012-07-06,59.99,61.07,59.71,60.66,645500,49.2393959424569,50.1258528122327,49.0095737910335,49.7893275190771,786434.200883655,0.0,1.0
2012-07-09,59.45,60.0983,58.94,60.02,400400,48.7961675075689,49.3282878674538,48.3775628746192,49.2640197443951,487820.687891272,0.0,1.0
2012-07-10,58.88,60.42,58.4,60.04,558600,48.3283152707428,49.5923371035713,47.9343344397313,49.2804356123539,680561.02961055,0.0,1.0
2012-07-11,57.3,59.04,56.93,58.99,814900,47.0314617019966,48.4596422144133,46.7277681447586,48.4186025445162,992819.876529964,0.0,1.0
2012-07-12,56.53,57.05,55.66,57.05,799600,46.3994507855824,46.8262633525115,45.685360529374,46.8262633525115,974179.375718933,0.0,1.0
2012-07-13,57.94,58.14,57.11,57.11,707800,47.5567694766786,47.7209281562667,46.8755109563879,46.8755109563879,862336.370852753,0.0,1.0
2012-07-16,57.32,57.9,56.78,57.82,660500,47.0478775699554,47.523937740761,46.6046491350675,47.4582742689257,804709.201678784,0.0,1.0
2012-07-17,57.23,57.85,56.77,57.8,1047900,46.9740061641408,47.482898070864,46.5964412010881,47.4418584009669,1276691.55554761,0.0,1.0
2012-07-18,55.61,56.02,53.18,55.24,2089100,45.644320859477,45.9808461526327,43.6497929024813,45.340627302239,2545220.27740673,0.0,1.0
2012-07-19,57.53,57.76,55.01,55.7,1485700,47.220244183523,47.4090266650493,45.1518448207126,45.7181922652917,1810077.91208807,0.0,1.0
2012-07-20,57.07,57.46,56.71,57.0,1509200,46.8426792204703,47.1627886456671,46.5471935972117,46.7852236826144,1838708.7466671,0.0,1.0
2012-07-23,56.7,56.98,55.41,56.0,1547800,46.5389856632323,46.7688078146556,45.4801621798889,45.9644302846738,1885736.41537989,0.0,1.0
2012-07-24,54.84,56.94,54.39,56.76,1152300,45.0123099430627,46.735976078738,44.6429529139895,46.5882332671087,1403885.5610817,0.0,1.0
2012-07-25,55.14,55.895,54.91,55.41,685900,45.2585479624449,45.8782469778901,45.0697654809186,45.4801621798889,835654.869691867,0.0,1.0
2012-07-26,56.37,56.43,55.49,56.1,557600,46.2681238419119,46.3173714457883,45.5458256517241,46.0465096244679,679342.696224208,0.0,1.0
2012-07-27,58.12,58.2913,56.5048,56.81,733100,47.7045122883079,47.8451141973751,46.3787667919543,46.6292729370057,893160.205527202,0.0,1.0
2012-07-30,58.22,58.89,57.53,58.09,718300,47.786591628102,48.3365232047222,47.220244183523,47.6798884863697,875128.871409342,0.0,1.0
2012-07-31,58.22,58.64,57.75,57.89,670000,47.786591628102,48.131324855237,47.4008187310699,47.5157298067816,816283.368849031,0.0,1.0
2012-08-01,57.75,58.86,57.75,58.47,452600,47.4008187310699,48.311899402784,47.4008187310699,47.9917899775871,551417.690658316,0.0,1.0
2012-08-02,56.53,57.676,55.66,56.92,718900,46.3994507855824,47.3400800196223,45.685360529374,46.7195602107792,875859.871441146,0.0,1.0
2012-08-03,58.53,59.1,58.1,58.11,447000,48.0410375814636,48.5088898182897,47.6880964203491,47.6963043543285,544595.023694801,0.0,1.0
2012-08-06,59.11,59.42,58.71,58.92,436100,48.5170977522691,48.7715437056307,48.1887803930929,48.3611470066604,531315.189783676,0.0,1.0
2012-08-07,60.23,60.46,59.3,59.68,673300,49.4363863579626,49.6251688394889,48.6730484978778,48.9849499890953,820303.869023959,0.0,1.0
2012-08-08,60.18,60.43,59.68,59.91,337900,49.3953466880656,49.6005450375507,48.9849499890953,49.1737324706216,411674.851244907,0.0,1.0
2012-08-09,60.87,61.12,60.18,60.2,326800,49.9616941326446,50.1668924821297,49.3953466880656,49.4117625560244,398151.350656512,0.0,1.0
2012-08-10,60.99,61.04,60.0301,60.6,274800,50.0601893403975,50.1012290102945,49.2723097577143,49.7400799152006,334798.014566737,0.0,1.0
2012-08-13,61.07,61.09,60.31,60.5,462600,50.1258528122327,50.1422686801915,49.5020498297978,49.6580005754066,563601.024521734,0.0,1.0
2012-08-14,60.44,61.43,60.23,61.19,566400,49.6087529715301,50.4213384354913,49.4363863579626,50.2243480199856,690064.030024017,0.0,1.0
2012-08-15,60.87,60.99,60.34,60.34,336100,49.9616941326446,50.0601893403975,49.5266736317361,49.5266736317361,409481.851149492,0.0,1.0
2012-08-16,61.2,61.42,60.6,61.01,504800,50.232555953965,50.4131305015119,49.7400799152006,50.0766052083563,615014.69342536,0.0,1.0
2012-08-17,61.31,61.45,60.88,61.1,423500,50.3228432277385,50.4377543034501,49.969902066624,50.1504766141709,515964.189115768,0.0,1.0
2012-08-20,61.16,61.19,60.55,61.05,440400,50.1997242180474,50.2243480199856,49.6990402453036,50.1094369442739,536554.023344945,0.0,1.0
2012-08-21,58.86,61.04,58.13,60.88,1414500,48.311899402784,50.1012290102945,47.7127202222873,49.969902066624,1723332.57498053,0.0,1.0
2012-08-22,57.95,58.74,57.63,58.62,1449100,47.564977410658,48.2134041950311,47.302323523317,48.1149089872782,1765486.91014796,0.0,1.0
2012-08-23,56.7,57.94,56.43,57.94,1539600,46.5389856632323,47.5567694766786,46.3173714457883,47.5567694766786,1875746.08161189,0.0,1.0
2012-08-24,56.4,56.86,55.95,56.73,907400,46.2927476438501,46.6703126069028,45.9233906147768,46.5636094651705,1105515.71476658,0.0,1.0
2012-08-27,55.31,56.61,55.12,56.61,1473600,45.3980828400948,46.4651142574176,45.2421320944861,46.4651142574176,1795336.07811333,0.0,1.0
2012-08-28,54.52,55.51,54.49,55.31,1507500,44.7496560557218,45.5622415196829,44.7250322537835,45.3980828400948,1836637.57991032,0.0,1.0
2012-08-29,54.73,54.82,54.21,54.73,1713300,44.9220226692893,44.9958940751039,44.4952101023602,44.9220226692893,2087370.59081947,0.0,1.0
2012-08-30,54.4,54.67,54.04,54.2,1073700,44.6511608479689,44.8727750654128,44.3556752247103,44.4870021683808,1308124.55691523,0.0,1.0
2012-08-31,54.73,55.2,54.1,54.84,1075700,44.9220226692893,45.3077955663214,44.4049228285867,45.0123099430627,1310561.22368791,0.0,1.0
2012-09-04,54.08,54.7601,53.28,54.44,930200,44.3885069606279,44.9467285505673,43.7318722422754,44.6839925838865,1133293.71597518,0.0,1.0
2012-09-05,54.06,54.26,53.42,54.1,995400,44.3720910926691,44.5362497722572,43.8467833179871,44.4049228285867,1212729.05276466,0.0,1.0
2012-09-06,55.75,56.42,54.68,54.69,965900,45.7592319351887,46.3091635118089,44.8809829993922,44.8891909333716,1176788.21786758,0.0,1.0
2012-09-07,56.92,56.97,55.67,56.0,1003900,46.7195602107792,46.7605998806762,45.6935684633534,45.9644302846738,1223084.88654857,0.0,1.0
2012-09-10,56.75,57.03,56.52,56.66,695000,46.5800253331293,46.8098474845527,46.391242851603,46.5061539273146,846741.703507577,0.0,1.0
2012-09-11,56.78,56.96,56.33,56.67,560400,46.6046491350675,46.7523919466968,46.2352921059942,46.514361861294,682754.029705966,0.0,1.0
2012-09-12,54.68,56.72,54.46,56.44,1450400,45.0451416789804,46.7256846384741,44.8639066539369,46.4950218793279,1760630.98136525,0.2,1.0
2012-09-13,53.48,54.24,52.87,54.12,2785200,44.0565869969252,44.6826716288935,43.5540717002138,44.583816160688,3380935.8861683,0.0,1.0
2012-09-14,53.89,54.14,53.65,53.69,1577500,44.3943431799607,44.6002920720555,44.1966322435497,44.2295840662849,1914916.83197993,0.0,1.0
2012-09-17,53.46,53.742,53.37,53.68,728600,44.0401110855576,44.2724214358406,43.9659694844035,44.2213461106011,884442.728228573,0.0,1.0
2012-09-18,52.68,53.1,51.86,52.86,1350900,43.3975505422218,43.7435446809411,42.7220381761507,43.54583374453,1639848.5884765,0.0,1.0
2012-09-19,54.27,54.64,52.81,52.94,1951200,44.7073854959449,45.0121898562452,43.5046439661111,43.6117373900004,2368548.79401536,0.0,1.0
2012-09-20,53.58,53.72,53.26,53.63,971700,44.1389665537631,44.2542979333362,43.8753519718817,44.1801563321821,1179540.2127638,0.0,1.0
2012-09-21,53.21,54.32,53.18,53.97,982200,43.8341621934628,44.7485752743638,43.8094483264114,44.4602468254311,1192286.0934204,0.0,1.0
2012-09-24,52.87,53.09,52.65,52.75,678200,43.5540717002138,43.7353067252573,43.3728366751704,43.4552162320083,823262.501076885,0.0,1.0
2012-09-25,51.65,53.23,51.64,52.98,772100,42.5490411067911,43.8506381048304,42.5408031511073,43.6446892127355,937247.090948779,0.0,1.0
2012-09-26,51.56,51.92,50.88,51.68,753100,42.4748995056369,42.7714659102535,41.914718519139,42.5737549738425,914183.116427311,0.0,1.0
2012-09-27,52.41,52.53,51.52,51.73,795300,43.1751257387593,43.2739812069649,42.4419476829018,42.6149447522614,965409.417732892,0.0,1.0
2012-09-28,52.68,52.804,51.765,51.87,807900,43.3975505422218,43.4997011927008,42.6437775971547,42.7302761318345,980704.474520812,0.0,1.0
2012-10-01,52.7,53.71,52.43,53.16,1104100,43.4140264535893,44.2460599776524,43.1916016501269,43.7929724150438,1340259.69837657,0.0,1.0
2012-10-02,53.0,53.06,52.52,52.88,703100,43.6611651241031,43.7105928582059,43.2657432512811,43.5623096558976,853488.446633969,0.0,1.0
2012-10-03,53.01,53.35,52.72,52.97,658900,43.6694030797869,43.9494935730359,43.4305023649569,43.6364512570518,799834.358536655,0.0,1.0
2012-10-04,53.75,53.98,53.19,53.35,718900,44.2790118003876,44.4684847811149,43.8176862820952,43.9494935730359,872667.962288665,0.0,1.0
2012-10-05,54.35,54.6299,53.94,54.13,992400,44.7732891414152,45.0038695210046,44.4355329583797,44.5920541163717,1204667.80605824,0.0,1.0
2012-10-08,53.59,53.98,53.27,53.78,613500,44.1472045094469,44.4684847811149,43.8835899275655,44.303725667439,744723.598364301,0.0,1.0
2012-10-09,52.68,53.55,52.51,53.55,872300,43.3975505422218,44.1142526867118,43.2575052955973,44.1142526867118,1058879.20921464,0.0,1.0
2012-10-10,51.84,52.85,51.77,52.68,561100,42.7055622647831,43.5375957888462,42.6478965749966,43.3975505422218,681115.58442088,0.0,1.0
2012-10-11,52.33,52.78,52.23,52.41,398700,43.109222093289,43.4799300990597,43.0268425364511,43.1751257387593,483979.296932105,0.0,1.0
2012-10-12,52.01,52.89,51.86,52.4,344200,42.8456075114076,43.5705476115814,42.7220381761507,43.1668877830756,417822.106857363,0.0,1.0
2012-10-15,52.35,52.62,51.86,52.06,1245600,43.1256980046566,43.348122808119,42.7220381761507,42.8867972898266,1512025.61389172,0.0,1.0
2012-10-16,53.8,53.88,52.18,52.74,896800,44.3202015788066,44.3861052242769,42.9856527580321,43.4469782763245,1088619.59741337,0.0,1.0
2012-10-17,54.28,54.43,53.72,53.95,840100,44.7156234516286,44.8391927868855,44.2542979333362,44.4437709140635,1019791.84186773,0.0,1.0
2012-10-18,55.72,56.1,52.0,52.85,2688100,45.9018890700948,46.214931386079,42.8373695557238,43.5375957888462,3263066.83742963,0.0,1.0
2012-10-19,55.33,56.26,54.89,55.69,1820200,45.5806087984269,46.3467386770197,45.21813874834,45.8771752030435,2209528.75915681,0.0,1.0
2012-10-22,56.18,56.2261,55.13,55.13,1466400,46.2808350315493,46.3188120072516,45.4158496847511,45.4158496847511,1780053.27569912,0.0,1.0
2012-10-23,55.43,55.78,54.41,54.8,1385100,45.6629883552648,45.9513168041976,44.8227168755179,45.1439971471859,1681363.74261515,0.0,1.0
2012-10-24,55.01,56.0,54.91,55.89,1086800,45.3169942165455,46.132551829241,45.2346146597076,46.0419343167193,1319259.34262807,0.0,1.0
2012-10-25,55.09,55.5495,54.65,55.39,796500,45.3828978620159,45.7614319256862,45.020427811929,45.6300365325297,966866.089807931,0.0,1.0
2012-10-26,55.29,55.67,54.88,55.08,753600,45.5476569756917,45.8606992916759,45.2099007926562,45.3746599063321,914790.063125245,0.0,1.0
2012-10-31,55.11,55.5,54.97,55.46,719700,45.3993737733835,45.7206540450514,45.2840423938104,45.6877022223162,873639.077005358,0.0,1.0
2012-11-01,56.79,57.07,54.63,55.38,1062800,46.7833503282607,47.0140130874069,45.0039519005614,45.6217985768459,1290125.90112727,0.0,1.0
2012-11-02,56.23,57.19,55.78,57.11,721500,46.3220248099683,47.1128685556124,45.9513168041976,47.0469649101421,875824.085117918,0.0,1.0
2012-11-05,56.81,56.87,55.98,55.98,688900,46.7998262396283,46.849253973731,46.1160759178735,46.1160759178735,836251.16041266,0.0,1.0
2012-11-06,57.02,57.44,56.7,56.89,734900,46.9728233089879,47.3188174477072,46.7092087271066,46.8657298850986,892090.256622535,0.0,1.0
2012-11-07,55.51,56.43,55.07,56.08,831600,45.7288920007352,46.4867839236441,45.3664219506483,46.1984554747114,1009473.74800286,0.0,1.0
2012-11-08,54.49,56.1831,54.48,55.53,912200,44.8886205209883,46.2833887978113,44.8803825653045,45.7453679121028,1107313.55570972,0.0,1.0
2012-11-09,54.21,55.25,53.88,54.29,740700,44.6579577618421,45.5147051529566,44.3861052242769,44.7238614073124,899130.838318562,0.0,1.0
2012-11-12,55.11,55.55,54.56,54.56,444100,45.3993737733835,45.7618438234704,44.9462862107749,44.9462862107749,539090.057104459,0.0,1.0
2012-11-13,55.65,56.61,55.16,55.16,854100,45.8442233803083,46.6350671259524,45.4405635518024,45.4405635518024,1036786.34940986,0.0,1.0
2012-11-14,54.34,56.38,54.22,55.71,485100,44.7650511857314,46.4455941452252,44.6661957175259,45.893651114411,588859.686335,0.0,1.0
2012-11-15,54.08,54.91,53.6,54.83,636800,44.5508643379528,45.2346146597076,44.1554424651307,45.1687110142373,773007.314487998,0.0,1.0
2012-11-16,54.31,54.77,53.98,54.31,879800,44.74033731868,45.1192832801345,44.4684847811149,44.74033731868,1067983.40968364,0.0,1.0
2012-11-19,56.38,56.79,55.19,55.19,820100,46.4455941452252,46.7833503282607,45.4652774188538,45.4652774188538,995513.973950388,0.0,1.0
2012-11-20,56.41,56.95,56.21,56.31,857700,46.4703080122766,46.9151576192014,46.3055488986007,46.3879284554386,1041156.36563498,0.0,1.0
2012-11-21,56.41,56.92,56.13,56.61,457000,46.4703080122766,46.89044375215,46.2396452531304,46.6350671259524,554749.281911141,0.0,1.0
2012-11-23,57.54,58.1,56.69,56.78,335800,47.4011970045452,47.8625225228376,46.7009707714228,46.7751123725769,407625.402332082,0.0,1.0
2012-11-26,57.49,57.82,57.01,57.25,503000,47.3600072261262,47.6318597636914,46.9645853533041,47.1622962897152,610588.378121016,0.0,1.0
2012-11-27,57.91,58.0788,56.03,57.12,752400,47.7060013648455,47.8450580567879,46.1572656962924,47.0552028658259,913333.391050204,0.0,1.0
2012-11-28,59.19,59.22,57.43,57.85,1013600,48.760459692371,48.7851735594224,47.3105794920235,47.6565736307428,1230402.34605062,0.0,1.0
2012-11-29,60.17,60.53,59.25,59.48,1151600,49.5677793493827,49.8643457539993,48.8098874264738,48.999360407201,1397919.63468024,0.0,1.0
2012-11-30,59.79,60.71,59.54,60.0,1041600,49.2547370333986,50.0126289563076,49.0487881413038,49.4277341027583,1264391.36113489,0.0,1.0
2012-12-03,58.83,60.54,58.76,60.11,939400,48.4638932877545,49.8725837096831,48.4062275979679,49.51835161528,1140331.4560773,0.0,1.0
2012-12-04,58.96,59.39,58.61,58.93,548800,48.5709867116438,48.9252188060469,48.282658262711,48.5462728445924,666184.695651717,0.0,1.0
2012-12-05,59.14,59.48,58.52,58.99,462500,48.7192699139521,48.999360407201,48.2085166615569,48.5957005786952,561425.695588409,0.0,1.0
2012-12-06,59.18,59.43,58.85,59.15,439500,48.7522217366872,48.9581706287821,48.4803691991221,48.7275078696359,533506.147483473,0.0,1.0
2012-12-07,59.2,59.41,58.94,59.38,478300,48.7686976480548,48.9416947174145,48.5545108002762,48.9169808503631,580605.211243106,0.0,1.0
2012-12-10,59.76,59.96,58.485,59.2,437100,49.2300231663472,49.3947822800231,48.1796838166636,48.7686976480548,530592.803333392,0.0,1.0
2012-12-11,59.9,60.63,59.68,59.9,715500,49.3453545459203,49.9467253108372,49.1641195208769,49.3453545459203,868540.724742718,0.0,1.0
2012-12-12,59.39,60.22,59.15,60.07,370100,49.0899779197228,49.7760308187524,48.8916011778347,49.6520453550723,447754.10239427,0.2,1.0
2012-12-13,59.27,60.0,58.88,59.34,609800,48.9907895487787,49.5941854720216,48.6684273432106,49.0486494318294,737747.775304042,0.0,1.0
2012-12-14,59.37,59.88,59.01,59.36,365500,49.0734465245654,49.4949971010776,48.7758814117333,49.0651808269867,442188.93386951,0.0,1.0
2012-12-17,60.19,60.22,59.38,59.38,734000,49.7512337260164,49.7760308187524,49.0817122221441,49.0817122221441,888007.325472559,0.0,1.0
2012-12-18,61.79,61.82,60.18,60.18,774700,51.0737453386036,51.0985424313396,49.7429680284377,49.7429680284377,937246.96872424,0.0,1.0
2012-12-19,62.02,62.51,61.75,61.75,792000,51.263856382913,51.6688755642679,51.0406825482889,51.0406825482889,958176.841654316,0.0,1.0
2012-12-20,62.05,62.27,61.48,61.97,474600,51.288653475649,51.4704988223798,50.8175087136648,51.2225278950197,574180.213445882,0.0,1.0
2012-12-21,61.66,62.11,60.73,61.13,1179400,50.9662912700809,51.3382476611211,50.1975813952646,50.5282092984114,1426860.81697866,0.0,1.0
2012-12-24,61.93,61.98,61.1061,61.43,156700,51.189465104705,51.2307935925984,50.5084542811984,50.7761802257715,189578.675615191,0.0,1.0
2012-12-26,61.67,62.4,61.55,62.06,327400,50.9745569676596,51.5779528909025,50.8753685967155,51.2969191732277,396094.820653564,0.0,1.0
2012-12-27,61.7,62.14,60.72,61.82,372900,50.9993540603956,51.3630447538571,50.1893156976859,51.0985424313396,451141.596278906,0.0,1.0
2012-12-28,60.89,61.61,60.86,61.27,228000,50.3298325565233,50.9249627821875,50.3050354637873,50.6439290645128,275838.787748969,0.0,1.0
2012-12-31,62.12,62.36,60.61,60.61,343700,51.3465133586997,51.5448901005878,50.0983930243205,50.0983930243205,415814.874339127,0.0,1.0
2013-01-02,64.3,64.72,63.69,63.69,568100,53.1484354308499,53.495594729154,52.644227878551,52.644227878551,687298.312807848,0.0,1.0
2013-01-03,63.88,64.7,63.57,64.33,408000,52.8012761325457,53.4790633339967,52.5450395076069,53.1732325235859,493606.251761314,0.0,1.0
2013-01-04,64.63,64.81,63.78,63.82,441300,53.421203450946,53.569986007362,52.718619156759,52.7516819470737,533893.232603597,0.0,1.0
2013-01-07,64.95,65.08,64.0,64.12,668600,53.6857057734634,53.7931598419861,52.9004645034898,52.9996528744338,808885.146881408,0.0,1.0
2013-01-08,63.77,64.59,63.52,64.4,318000,52.7103534591803,53.3881406606313,52.5037110197136,53.2310924066366,384722.519755142,0.0,1.0
2013-01-09,64.12,64.31,63.59,63.9,389800,52.9996528744338,53.1567011284285,52.5615709027643,52.817807527703,471587.541511177,0.0,1.0
2013-01-10,64.17,64.71,63.7201,64.41,403400,53.0409813623271,53.4873290315753,52.6691076282628,53.2393581042152,488041.083236554,0.0,1.0
2013-01-11,63.97,64.24,63.55,64.16,406300,52.8756674107537,53.0988412453778,52.5285081124496,53.0327156647485,491549.559045642,0.0,1.0
2013-01-14,64.63,64.63,63.75,63.91,259200,53.421203450946,53.421203450946,52.693822064023,52.8260732252817,313585.148177776,0.0,1.0
2013-01-15,65.1,65.35,64.29,64.6,793000,53.8096912371435,54.0163336766102,53.1401697332712,53.39640635821,959386.660898827,0.0,1.0
2013-01-16,64.61,65.0,64.42,64.87,377600,53.4046720557886,53.7270342613568,53.2476238017939,53.6195801928341,456827.746728118,0.0,1.0
2013-01-17,65.26,65.58,64.85,65.02,640800,53.9419423984022,54.2064447209196,53.6030487976767,53.7435656565141,775252.171883946,0.0,1.0
2013-01-18,64.44,65.54,64.33,65.54,754700,53.2641551969512,54.173381930605,53.1732325235859,54.173381930605,913050.58383398,0.0,1.0
2013-01-22,64.33,64.7,63.98,64.53,1056600,53.1732325235859,53.4790633339967,52.8839331083324,53.3385464751593,1278295.01375246,0.0,1.0
2013-01-23,64.67,67.75,63.88,65.73,2728900,53.4542662412607,56.0001010954911,52.8012761325457,54.3304301845997,3301475.73635159,0.0,1.0
2013-01-24,62.11,63.59,60.71,63.49,1892000,51.3382476611211,52.5615709027643,50.1810500001072,52.4789139269776,2288978.01061864,0.0,1.0
2013-01-25,62.43,62.8,61.42,62.52,1025300,51.6027499836385,51.9085807940493,50.7679145281928,51.6771412618466,1240427.6713992,0.0,1.0
2013-01-28,63.16,63.35,62.1,62.5,879900,52.2061459068814,52.3631941608762,51.3299819635424,51.6606098666892,1064519.95324701,0.0,1.0
2013-01-29,63.19,63.5,62.87,62.99,663600,52.2309429996175,52.4871796245562,51.9664406771,52.0656290480441,802836.050658842,0.0,1.0
2013-01-30,62.49,63.26,62.33,63.26,552400,51.6523441691105,52.2888028826681,51.5200930078518,52.2888028826681,668304.150668995,0.0,1.0
2013-01-31,61.31,62.03,61.28,61.99,715100,50.6769918548274,51.2721220804917,50.6521947620914,51.239059290177,865141.741751264,0.0,1.0
2013-02-01,61.75,61.97,61.16,61.97,725300,51.0406825482889,51.2225278950197,50.5530063911474,51.2225278950197,877481.898045297,0.0,1.0
2013-02-04,61.6,61.99,61.12,61.24,609600,50.9166970846089,51.239059290177,50.5199436008327,50.6191319717768,737505.811455139,0.0,1.0
2013-02-05,62.27,62.7,61.9,61.9,687200,51.4704988223798,51.8259238182626,51.164668011969,51.164668011969,831387.78482935,0.0,1.0
2013-02-06,62.03,62.64,61.65,61.79,562700,51.2721220804917,51.7763296327906,50.9580255725022,51.0737453386036,680765.288887479,0.0,1.0
2013-02-07,61.58,62.09,61.19,62.07,509300,50.9001656894515,51.3217162659637,50.5778034838834,51.3051848708064,616160.941230484,0.0,1.0
2013-02-08,62.66,63.02,61.78,61.78,422700,51.7928610279479,52.0904261407801,51.065479641025,51.065479641025,511390.594655655,0.0,1.0
2013-02-11,62.76,62.94,62.396,62.68,428200,51.8755180037346,52.0243005601507,51.574646611871,51.8093924231053,518044.600500477,0.0,1.0
2013-02-12,62.7,62.94,62.27,62.45,376300,51.8259238182626,52.0243005601507,51.4704988223798,51.6192813787959,455254.981710251,0.0,1.0
2013-02-13,66.15,66.83,64.05,64.05,1949000,54.6775894829039,55.2396569182534,52.9417929913831,52.9417929913831,2357937.70755588,0.0,1.0
2013-02-14,65.41,65.99,65.2803,65.85,585300,54.0659278620823,54.5453383216451,53.9587217644869,54.4296185555437,708107.203813472,0.0,1.0
2013-02-15,65.42,65.86,65.005,65.37,378800,54.0741935596609,54.4378842531224,53.7311671101461,54.0328650717676,458279.529821534,0.0,1.0
2013-02-19,65.84,66.81,65.65,65.65,731100,54.4213528579651,55.2231255230961,54.2643046039703,54.2643046039703,884498.849663471,0.0,1.0
2013-02-20,64.06,65.93,64.05,65.7,462100,52.9500586889618,54.4957441361731,52.9417929913831,54.3056330918637,559057.472889468,0.0,1.0
2013-02-21,64.13,64.28,63.26,63.76,694100,53.0079185720125,53.1319040356925,52.2888028826681,52.7020877616017,839735.537616489,0.0,1.0
2013-02-22,65.0,65.25,64.39,64.48,551300,53.7270342613568,53.9336767008235,53.2228267090579,53.2972179872659,666973.34950003,0.0,1.0
2013-02-25,63.4,65.31,63.4,65.31,665100,52.4045226487695,53.9832708862956,52.4045226487695,53.9832708862956,804650.779525613,0.0,1.0
2013-02-26,63.86,64.16,63.5,63.68,515600,52.7847447373884,53.0327156647485,52.4871796245562,52.6359621809723,623782.802470915,0.0,1.0
2013-02-27,65.22,65.52,63.7901,63.86,244900,53.9088796080875,54.1568505354476,52.7269675113135,52.7847447373884,296284.73298124,0.0,1.0
2013-02-28,65.08,65.72,65.08,65.21,350400,53.7931598419861,54.322164487021,53.7931598419861,53.9006139105088,423920.663277364,0.0,1.0
2013-03-01,64.29,64.65,63.38,64.41,718200,53.1401697332712,53.4377348461033,52.3879912536122,53.2393581042152,868892.181409254,0.0,1.0
2013-03-04,63.59,64.48,63.32,64.1,704200,52.5615709027643,53.2972179872659,52.3383970681402,52.9831214792764,851954.711986071,0.0,1.0
2013-03-05,63.56,64.76,63.46,64.01,1125300,52.5367738100283,53.5286575194687,52.4541168342416,52.9087302010684,1361409.5958505,0.0,1.0
2013-03-06,64.63,65.25,63.78,63.95,921400,53.421203450946,53.9336767008235,52.718619156759,52.8591360155964,1114727.4518943,0.0,1.0
2013-03-07,64.21,65.18,64.03,64.74,545900,53.0740441526418,53.8758168177728,52.9252615962258,53.5121261243113,660440.32557966,0.0,1.0
2013-03-08,65.61,65.64,64.32,64.68,648700,54.2312418136557,54.2560389063917,53.1649668260072,53.4625319388393,784809.743915598,0.0,1.0
2013-03-11,65.42,65.48,64.81,65.4,415000,54.0741935596609,54.123787745133,53.569986007362,54.0576621645036,502074.986472905,0.0,1.0
2013-03-12,64.9,65.82,64.89,65.47,439200,53.6443772855701,54.4048214628077,53.6361115879914,54.1155220475543,531352.61219012,0.0,1.0
2013-03-13,64.98,65.27,64.452,64.89,388600,53.9088796080875,54.1494701757444,53.4708388504225,53.8342135698492,468405.728027999,0.24,1.0
2013-03-14,65.56,65.6,64.74,65.19,271400,54.3900607434013,54.423245649285,53.7097701727853,54.083100363977,327136.681901181,0.0,1.0
2013-03-15,63.21,65.34,63.1,65.33,1321200,52.4404475227333,54.2075437610409,52.3491890315531,54.19924753457,1592531.26060369,0.0,1.0
2013-03-18,62.44,62.8,62.08,62.35,1054200,51.8016380844719,52.1003022374253,51.5029739315185,51.7269720462336,1270698.1947687,0.0,1.0
2013-03-19,62.61,62.8,61.99,62.56,597400,51.9426739344777,52.1003022374253,51.4283078932802,51.901192802123,720086.417714685,0.0,1.0
2013-03-20,62.2,63.174,62.03,62.96,526500,51.6025286491696,52.410581107438,51.4614927991639,52.2330418609601,634625.877011688,0.0,1.0
2013-03-21,62.19,62.47,60.96,61.75,922000,51.5942324226987,51.8265267638847,50.5737965667746,51.2291984579779,1111348.63932531,0.0,1.0
2013-03-22,61.17,62.44,60.98,62.39,678600,50.7480173226641,51.8016380844719,50.5903890197165,51.7601569521173,817962.24148173,0.0,1.0
2013-03-25,61.82,62.15,60.74,61.34,737000,51.2872720432744,51.561047516815,50.3912795844142,50.8890531726699,888355.691087585,0.0,1.0
2013-03-26,62.01,62.45,61.77,61.99,471700,51.444900346222,51.8099343109428,51.2457909109198,51.4283078932802,568571.74964181,0.0,1.0
2013-03-27,61.75,62.33,61.26,61.53,658700,51.2291984579779,51.7103795932917,50.8226833609025,51.0466814756175,793975.432455078,0.0,1.0
2013-03-28,62.52,62.68,61.33,61.64,436100,51.8680078962393,52.0007475197742,50.8807569461989,51.1379399667977,525660.674197145,0.0,1.0
2013-04-01,61.3,62.54,60.92,62.22,746900,50.8558682667862,51.8846003491812,50.5406116608909,51.6191211021115,900288.827236522,0.0,1.0
2013-04-02,61.16,61.53,60.93,61.5,581200,50.7397210961932,51.0466814756175,50.5489078873618,51.0217927962047,700559.467652787,0.0,1.0
2013-04-03,60.26,61.68,59.78,61.2,597900,49.9930607138097,51.1711248726814,49.5948418432052,50.7729060020769,720689.101358571,0.0,1.0
2013-04-04,61.05,61.29,60.37,60.37,387400,50.648462605013,50.8475720403152,50.0843192049899,50.0843192049899,466959.287282673,0.0,1.0
2013-04-05,61.77,62.03,60.07,60.12,770100,51.2457909109198,51.4614927991639,49.8354324108621,49.8769135432167,928253.34831282,0.0,1.0
2013-04-08,62.19,62.64,61.05,61.61,632600,51.5942324226987,51.9675626138905,50.648462605013,51.1130512873849,762515.346244242,0.0,1.0
2013-04-09,61.92,62.69,61.27,62.41,676200,51.3702343079837,52.0090437462451,50.8309795873734,51.7767494050591,815069.359991078,0.0,1.0
2013-04-10,62.24,62.28,60.45,61.08,1075800,51.6357135550534,51.6688984609371,50.1506890167573,50.6733512844258,1296734.12818456,0.0,1.0
2013-04-11,61.93,63.27,61.86,62.34,937900,51.3785305344546,52.4902248815589,51.3204569491581,51.7186758197626,1130513.97920088,0.0,1.0
2013-04-12,60.87,62.0586,60.49,61.9,731200,50.4991305285363,51.4852200068707,50.183873922641,51.3536418550418,881364.56081851,0.0,1.0
2013-04-15,59.24,60.5,58.91,60.36,861200,49.1468456137751,50.192170149112,48.8730701402345,50.076022978519,1038062.3082288,0.0,1.0
2013-04-16,61.61,61.64,59.38,59.95,719500,51.1130512873849,51.1379399667977,49.2629927843681,49.7358776932109,867261.763551584,0.0,1.0
2013-04-17,60.24,61.0899,60.02,60.81,950100,49.9764682608678,50.681564548632,49.7939512785074,50.4493531697107,1145219.46011169,0.0,1.0
2013-04-18,57.75,58.99,57.01,58.96,2157100,47.9107078696069,48.9394399520019,47.2967871107582,48.9145512725891,2600097.77645187,0.0,1.0
2013-04-19,58.82,58.97,56.64,57.07,1526500,48.7984041019961,48.92284749906,46.9898267313339,47.3465644695838,1839993.16478317,0.0,1.0
2013-04-22,58.99,59.48,57.94,58.79,774800,48.9394399520019,49.3459550490773,48.0683361725545,48.7735154225833,933918.574565347,0.0,1.0
2013-04-23,59.12,59.66,58.81,59.25,843500,49.0472908961239,49.495287125554,48.7901078755252,49.155141840246,1016727.30723525,0.0,1.0
2013-04-24,59.0,59.91,58.79,59.35,1667900,48.9477361784728,49.7026927873272,48.7735154225833,49.2381041049553,2010432.09927406,0.0,1.0
2013-04-25,59.28,59.57,59.07,59.48,1125800,49.1800305196588,49.4206210873157,49.0058097637693,49.3459550490773,1357002.49257314,0.0,1.0
2013-04-26,58.86,59.62,58.485,59.4,610700,48.8315890078798,49.4621022196703,48.52048051522,49.2795852373099,736117.802642047,0.0,1.0
2013-04-29,59.47,59.67,58.74,58.98,845100,49.3376588226064,49.503583352025,48.7320342902287,48.931143725531,1018655.89489568,0.0,1.0
2013-04-30,61.25,61.25,59.25,59.65,1170600,50.8143871344315,50.8143871344315,49.155141840246,49.4869908990831,1411002.9470653,0.0,1.0
2013-05-01,59.13,61.24,59.05,60.82,648000,49.0555871225949,50.8060909079606,48.9892173108274,50.4576493961816,781078.002475922,0.0,1.0
2013-05-02,59.88,60.0,59.03,59.42,465700,49.6778041079144,49.7773588255656,48.9726248578856,49.2961776902518,561339.545915181,0.0,1.0
2013-05-03,61.27,61.945,60.54,60.54,466100,50.8309795873734,51.390974874161,50.2253550549957,50.2253550549957,561821.692830289,0.0,1.0
2013-05-06,61.55,61.69,60.95,61.22,563900,51.0632739285593,51.1794210991523,50.5655003403037,50.7894984550187,679706.613574342,0.0,1.0
2013-05-07,62.18,62.45,61.45,61.56,686500,51.5859361962278,51.8099343109428,50.9803116638501,51.0715701550303,827484.643055125,0.0,1.0
2013-05-08,63.53,63.53,61.91,62.0,807400,52.705926769803,52.705926769803,51.3619380815127,51.4366041197511,973213.548146698,0.0,1.0
2013-05-09,63.37,63.9,62.93,63.38,534400,52.5731871462682,53.0128871492273,52.2081531815474,52.5814833727391,644148.278585082,0.0,1.0
2013-05-10,64.15,64.21,63.38,63.56,600800,53.2202928110005,53.2700701698261,52.5814833727391,52.7308154492158,724184.666493109,0.0,1.0
2013-05-13,63.97,64.206,63.63,64.15,710200,53.0709607345238,53.2667516792377,52.7888890345123,53.2202928110005,856051.84777531,0.0,1.0
2013-05-14,64.86,65.0,63.86,63.86,557100,53.8093248904364,53.9254720610294,52.9797022433436,52.9797022433436,671510.116017494,0.0,1.0
2013-05-15,65.83,65.84,64.68,64.69,635600,54.6140588581164,54.6223550845873,53.6599928139597,53.6682890404306,766131.448107556,0.0,1.0
2013-05-16,66.27,66.67,65.65,65.68,837000,54.9790928228372,55.3109418816743,54.4647267816397,54.4896154610525,1008892.41986473,0.0,1.0
2013-05-17,67.34,67.65,66.48,66.61,715400,55.8667890552264,56.1239720758252,55.1533135787267,55.2611645228487,862319.757671721,0.0,1.0
2013-05-20,66.32,67.21,66.0,67.21,887800,55.0205739551918,55.7589381111044,54.7550947081221,55.7589381111044,1070125.07808353,0.0,1.0
2013-05-21,66.94,67.452,66.46,66.46,431400,55.5349399963893,55.9597067917008,55.1367211257848,55.1367211257848,519995.447944619,0.0,1.0
2013-05-22,66.43,67.9584,66.02,66.94,444200,55.111832446372,56.3798277001886,54.771687161064,55.5349399963893,535424.149228094,0.0,1.0
2013-05-23,66.61,66.62,65.01,65.61,600700,55.2611645228487,55.2694607493196,53.9337682875003,54.431541875756,724064.129764332,0.0,1.0
2013-05-24,66.44,66.6,66.08,66.22,439500,55.1201286728429,55.2528682963778,54.8214645198896,54.9376116904825,529758.922975568,0.0,1.0
2013-05-28,67.75,67.77,67.19,67.32,781700,56.2069343405345,56.2235267934763,55.7423456581625,55.8501966022846,942235.60885097,0.0,1.0
2013-05-29,67.49,67.79,66.92,67.08,448800,55.9912324522903,56.2401192464182,55.5183475434475,55.6510871669823,540968.838751843,0.0,1.0
2013-05-30,69.0,69.03,67.45,67.54,1031500,57.2439626494004,57.2688513288132,55.9580475464066,56.032713584645,1243336.35733629,0.0,1.0
2013-05-31,66.92,68.55,66.83,68.32,992000,55.5183475434475,56.8706324582087,55.4436815052091,56.6798192493773,1195724.34946931,0.0,1.0
2013-06-03,65.74,67.07,65.16,66.9,933800,54.539392819878,55.6427909405114,54.0582116845642,55.5017550905056,1125571.97332101,0.0,1.0
2013-06-04,65.85,66.64,65.35,65.79,345700,54.6306513110582,55.2860532022615,54.2158399875118,54.5808739522327,416695.471382603,0.0,1.0
2013-06-05,64.79,65.91,64.64,65.63,450700,53.7512513051399,54.6804286698838,53.626807908076,54.4481343286978,543259.036598609,0.0,1.0
2013-06-06,64.37,65.39,63.41,64.8,1116700,53.4028097933609,54.2490248933955,52.6063720521519,53.7595475316108,1346033.65025442,0.0,1.0
2013-06-07,64.14,64.53,63.33,64.4,673400,53.2119965845296,53.5355494168958,52.5400022403845,53.4276984727737,811694.331585318,0.0,1.0
2013-06-10,63.5,64.51,63.03,64.32,942800,52.6810380903902,53.5189569639539,52.2911154462566,53.3613286610063,1136420.27891096,0.0,1.0
2013-06-11,62.84,63.4,61.96,62.75,583400,52.133487143309,52.598075825681,51.4034192138674,52.0588211050707,703211.275685885,0.0,1.0
2013-06-12,61.88,63.3,61.83,63.11,593700,51.5361588374022,52.7187920880343,51.4945168215349,52.5605524277384,712861.742682643,0.24,1.0
2013-06-13,63.36,63.56,61.52,61.67,398800,52.7687625070751,52.9353305705444,51.2363363231575,51.3612623707595,478843.292878284,0.0,1.0
2013-06-14,62.98,63.69,62.9,63.39,409600,52.4522831864834,53.0435998117994,52.3856559610957,52.7937477165955,491810.964801769,0.0,1.0
2013-06-17,63.3,63.84,62.9,63.59,524100,52.7187920880343,53.1685258594014,52.3856559610957,52.9603157800648,629292.301397966,0.0,1.0
2013-06-18,63.99,64.41,63.22,63.22,267100,53.2934519070034,53.6432448402889,52.6521648626466,52.6521648626466,320709.738033575,0.0,1.0
2013-06-19,63.4,64.09,63.36,63.98,368700,52.8020761197689,53.376735938738,52.7687625070751,53.2851235038299,442701.910943389,0.0,1.0
2013-06-20,62.25,63.07,61.96,62.43,851100,51.8443097548204,52.5272388150446,51.60278606279,51.9942210119428,1021924.59019235,0.0,1.0
2013-06-21,61.97,62.715,61.47,62.62,976900,51.6111144659634,52.2315805023866,51.1946943072902,52.1524606722386,1172973.95389367,0.0,1.0
2013-06-24,61.23,61.75,60.25,61.3,802800,50.994812631127,51.4278895961472,50.1786291201274,51.0531114533412,963930.279645654,0.0,1.0
2013-06-25,62.21,62.47,61.75,61.93,600400,51.8109961421266,52.0275346246367,51.4278895961472,51.5778008532696,720906.502116655,0.0,1.0
2013-06-26,62.66,63.18,62.18,62.94,468100,52.1857742849325,52.6188512499527,51.7860109326062,52.4189695737895,562052.521053975,0.0,1.0
2013-06-27,62.75,63.3,62.55,63.02,430300,52.2607299134937,52.7187920880343,52.0941618500244,52.4855967991773,516665.66932178,0.0,1.0
2013-06-28,62.29,63.79,61.71,62.57,996300,51.8776233675143,53.1268838435341,51.3945759834533,52.1108186563713,1196267.73494141,0.0,1.0
2013-07-01,63.03,63.59,62.58,62.59,780700,52.4939252023507,52.9603157800648,52.1191470595448,52.1274754627183,937394.580617044,0.0,1.0
2013-07-02,63.04,63.69,62.7,63.08,540500,52.5022536055242,53.0435998117994,52.2190878976264,52.535567218218,648983.95135585,0.0,1.0
2013-07-03,62.85,63.24,62.55,62.73,272600,52.3440139452283,52.6688216689935,52.0941618500244,52.2440731071468,327313.645031646,0.0,1.0
2013-07-05,63.67,63.91,63.08,63.42,338800,53.0269430054525,53.2268246816156,52.535567218218,52.8187329261159,406800.671081151,0.0,1.0
2013-07-08,63.37,64.28,63.07,63.7,530600,52.7770909102485,53.5349755990339,52.5272388150446,53.0519282149729,637096.918759323,0.0,1.0
2013-07-09,64.69,65.15,63.72,63.82,466900,53.8764401291459,54.2595466751253,53.0685850213198,53.1518690530545,560611.668618032,0.0,1.0
2013-07-10,65.21,65.6,64.66,64.78,518600,54.3095170941661,54.6343248179313,53.8514549196255,53.9513957577071,622688.394399896,0.0,1.0
2013-07-11,65.06,66.39,64.77,66.33,599200,54.1845910465641,55.292268668635,53.9430673545336,55.2422982495942,719465.649680713,0.0,1.0
2013-07-12,64.8,65.07,64.19,65.03,654200,53.968052564054,54.1929194497376,53.4600199704727,54.1596058370437,785504.71966142,0.0,1.0
2013-07-15,64.64,65.265,64.34,64.8,587200,53.8347981132786,54.3553233116202,53.5849460180747,53.968052564054,705057.125321286,0.0,1.0
2013-07-16,64.7,65.24,63.89,64.87,645000,53.8847685323194,54.3345023036865,53.2101678752687,54.0263513862683,774458.184319192,0.0,1.0
2013-07-17,64.79,65.5,64.7,64.96,689400,53.9597241608806,54.5510407861966,53.8847685323194,54.1013070148295,827769.724449071,0.0,1.0
2013-07-18,62.77,63.27,60.16,63.07,2510200,52.2773867198406,52.6938068785139,50.1036734915662,52.5272388150446,3014023.15391944,0.0,1.0
2013-07-19,62.82,63.02,61.79,62.46,1027800,52.319028735708,52.4855967991773,51.461203208841,52.0192062214632,1234090.11138491,0.0,1.0
2013-07-22,62.56,62.92,62.09,62.72,1004700,52.1024902531979,52.4023127674426,51.711055304045,52.2357447039733,1206353.70199301,0.0,1.0
2013-07-23,62.81,63.11,62.47,62.84,603800,52.3107003325345,52.5605524277384,52.0275346246367,52.3356855420549,724988.917351826,0.0,1.0
2013-07-24,62.64,63.145,62.3,62.98,798000,52.1691174785856,52.5897018388456,51.8859517706878,52.4522831864834,958166.869901883,0.0,1.0
2013-07-25,62.48,62.95,62.2,62.56,1172100,52.0358630278101,52.427297976963,51.8026677389531,52.1024902531979,1407352.61680702,0.0,1.0
2013-07-26,61.74,62.42,61.48,62.2,1034500,51.4195611929737,51.9858926087693,51.2030227104636,51.8026677389531,1242134.87081892,0.0,1.0
2013-07-29,61.75,62.01,61.25,61.43,946200,51.4278895961472,51.6444280786573,51.0114694374739,51.1613806945963,1136112.1457408,0.0,1.0
2013-07-30,61.88,62.904,61.53,61.8,1418200,51.5361588374022,52.3889873223651,51.2446647263309,51.4695316120145,1702847.43721159,0.0,1.0
2013-07-31,62.01,62.99,61.84,61.89,1172000,51.6444280786573,52.4606115896569,51.5028452247084,51.5444872405757,1407232.54577069,0.0,1.0
2013-08-01,62.38,62.8899,62.31,62.49,1296900,51.9525789960755,52.3772442738905,51.8942801738612,52.0441914309836,1557201.27014505,0.0,1.0
2013-08-02,62.32,62.68,61.88,62.3,1831200,51.9026085770347,52.2024310912794,51.5361588374022,51.8859517706878,2198740.81724853,0.0,1.0
2013-08-05,63.26,63.36,62.13,62.33,1351900,52.6854784753404,52.7687625070751,51.7443689167389,51.9109369802082,1623240.34012576,0.0,1.0
2013-08-06,63.14,63.27,62.74,63.0,1008200,52.5855376372588,52.6938068785139,52.2524015103202,52.4689399928303,1210556.18826451,0.0,1.0
2013-08-07,63.12,63.33,62.57,62.81,1038500,52.5688808309119,52.7437772975547,52.1108186563713,52.3107003325345,1246937.71227206,0.0,1.0
2013-08-08,63.17,63.6,62.9,63.36,696000,52.6105228467792,52.9686441832382,52.3856559610957,52.7687625070751,835694.412846756,0.0,1.0
2013-08-09,62.91,63.49,62.73,62.99,589000,52.3939843642691,52.8770317483301,52.2440731071468,52.4606115896569,707218.4039752,0.0,1.0
2013-08-12,63.4,63.64,62.7,62.7,438400,52.8020761197689,53.0019577959321,52.2190878976264,52.2190878976264,526391.423264394,0.0,1.0
2013-08-13,63.27,63.51,62.87,63.3,415900,52.6938068785139,52.893688554677,52.3606707515753,52.7187920880343,499375.440090468,0.0,1.0
2013-08-14,62.92,63.64,62.65,63.25,556700,52.4023127674426,53.0019577959321,52.177445881759,52.677150072167,668435.459241076,0.0,1.0
2013-08-15,62.46,62.67,62.0,62.43,788200,52.0192062214632,52.194102688106,51.6360996754838,51.9942210119428,946399.908341685,0.0,1.0
2013-08-16,62.3,62.46,61.87,62.25,494300,51.8859517706878,52.0192062214632,51.5278304342288,51.8443097548204,593511.132572056,0.0,1.0
2013-08-19,62.4,62.63,61.96,62.1,503600,51.9692358024224,52.1607890754121,51.60278606279,51.7193837072185,604677.738950612,0.0,1.0
2013-08-20,62.42,63.04,62.21,62.33,335600,51.9858926087693,52.5022536055242,51.8109961421266,51.9109369802082,402958.397918637,0.0,1.0
2013-08-21,62.03,62.75,61.91,62.29,311800,51.6610848850042,52.2607299134937,51.5611440469226,51.8776233675143,374381.49127244,0.0,1.0
2013-08-22,62.64,62.98,62.025,62.24,253900,52.1691174785856,52.4522831864834,51.6569206834175,51.835981351647,304860.361238206,0.0,1.0
2013-08-23,62.84,63.08,62.38,62.93,485200,52.3356855420549,52.535567218218,51.9525789960755,52.4106411706161,582584.668266158,0.0,1.0
2013-08-26,62.92,63.61,62.82,62.87,586600,52.4023127674426,52.9769725864117,52.319028735708,52.3606707515753,704336.699103315,0.0,1.0
2013-08-27,62.59,63.04,62.0,62.35,633700,52.1274754627183,52.5022536055242,51.6360996754838,51.9275937865551,760890.157214064,0.0,1.0
2013-08-28,62.55,62.87,62.37,62.5,467700,52.0941618500244,52.3606707515753,51.944250592902,52.0525198341571,561572.23690866,0.0,1.0
2013-08-29,62.76,63.23,62.37,62.4,407500,52.2690583166672,52.66049326582,51.944250592902,51.9692358024224,489289.473038869,0.0,1.0
2013-08-30,62.37,63.2,62.07,62.75,578100,51.944250592902,52.6355080562996,51.6943984976981,52.2607299134937,694130.661015388,0.0,1.0
2013-09-03,62.13,63.28,61.7,63.05,1022300,51.7443689167389,52.7021352816873,51.3862475802799,52.5105820086976,1227486.20438684,0.0,1.0
2013-09-04,62.26,62.8,61.77,62.08,793500,51.8526381579939,52.302371929361,51.4445464024941,51.7027269008715,952763.673267099,0.0,1.0
2013-09-05,62.34,62.97,62.09,62.41,560300,51.9192653833816,52.4439547833099,51.711055304045,51.9775642055959,672758.016548904,0.0,1.0
2013-09-06,61.96,62.885,61.61,62.58,674500,51.60278606279,52.3731633563355,51.3112919517187,52.1191470595448,809879.140036115,0.0,1.0
2013-09-09,62.2,62.71,61.92,62.19,488100,51.8026677389531,52.2274163007998,51.5694724500961,51.7943393357796,586066.728319686,0.0,1.0
2013-09-10,64.09,64.1,62.69,62.74,1054900,53.376735938738,53.3850643419115,52.2107594944529,52.2524015103202,1266629.36222995,0.0,1.0
2013-09-11,63.53,64.01,62.75,63.92,602600,53.1102270371871,53.5115005926389,52.458157509578,53.4362618009917,720824.9735629,0.24,1.0
2013-09-12,63.18,63.6192,62.65,63.38,678300,52.8176317363369,53.1847970395753,52.3745588521923,52.9848290511085,811376.667055617,0.0,1.0
2013-09-13,63.1,63.65,62.71,63.11,432500,52.7507528104283,53.2105454260501,52.4247180466237,52.7591126761669,517352.806282698,0.0,1.0
2013-09-16,63.52,63.74,62.97,63.71,838700,53.1018671714486,53.2857842176973,52.6420745558268,53.2607046204815,1003245.77717757,0.0,1.0
2013-09-17,63.35,63.75,62.88,63.42,641000,52.9597494538927,53.2941440834359,52.5668357641796,53.0182685140628,766758.725612046,0.0,1.0
2013-09-18,63.25,63.51,62.73,63.38,1035500,52.8761507965069,53.09350730571,52.4414377781009,52.9848290511085,1238656.25642944,0.0,1.0
2013-09-19,63.58,64.395,63.33,63.43,653000,53.15202636588,53.8333554235741,52.9430297224156,53.0266283798014,781113.023127404,0.0,1.0
2013-09-20,63.17,64.16,62.97,63.65,1176400,52.8092718705983,53.6368985787176,52.6420745558268,53.2105454260501,1407199.63308894,0.0,1.0
2013-09-23,63.02,63.42,62.71,63.0,696000,52.6838738845197,53.0182685140628,52.4247180466237,52.6671541530425,832549.255890769,0.0,1.0
2013-09-24,62.47,62.74,60.89,62.27,965000,52.2240812688979,52.4497976438395,50.9032224822025,52.0568839541263,1154324.75852671,0.0,1.0
2013-09-25,62.27,62.8,62.04,62.37,501800,52.0568839541263,52.4999568382709,51.864607042139,52.1404826115121,600248.874433891,0.0,1.0
2013-09-26,62.95,63.4,62.44,62.44,738000,52.6253548243496,53.0015487825856,52.1990016716821,52.1990016716821,882789.297194523,0.0,1.0
2013-09-27,62.77,63.07,62.41,62.78,352700,52.4748772410552,52.7256732132125,52.1739220744664,52.4832371067938,421896.727805567,0.0,1.0
2013-09-30,62.94,63.04,62.02,62.1,643200,52.616994958611,52.7005936159968,51.8478873106618,51.9147662365705,769390.346823195,0.0,1.0
2013-10-01,63.69,64.24,62.5,62.65,884600,53.2439848890044,53.7037775046262,52.2491608661136,52.3745588521923,1058150.96517381,0.0,1.0
2013-10-02,63.77,63.82,62.99,63.3,799800,53.310863814913,53.3526631436059,52.6587942873039,52.9179501251998,956713.929398618,0.0,1.0
2013-10-03,63.95,64.31,63.28,63.59,841600,53.4613413982074,53.7622965647962,52.9012303937227,53.1603862316186,1006714.73241045,0.0,1.0
2013-10-04,64.65,64.74,63.69,63.88,909900,54.0465319999079,54.1217707915551,53.2439848890044,53.4028223380374,1088414.60910203,0.0,1.0
2013-10-07,64.14,64.79,62.93,64.19,559600,53.6201788472404,54.163570120248,52.6086350928724,53.6619781759333,669388.740799533,0.0,1.0
2013-10-08,63.33,64.12,63.29,64.01,937200,52.9430297224156,53.6034591157633,52.9095902594613,53.5115005926389,1121070.63594947,0.0,1.0
2013-10-09,63.04,63.62,62.765,63.36,860000,52.7005936159968,53.1854658288343,52.4706973081859,52.9681093196313,1028724.65526733,0.0,1.0
2013-10-10,63.76,63.8325,63.35,63.38,559500,53.3025039491744,53.3631129757791,52.9597494538927,52.9848290511085,669269.121653572,0.0,1.0
2013-10-11,63.53,63.65,63.0,63.32,1220400,53.1102270371871,53.2105454260501,52.6671541530425,52.934669856677,1459832.05731192,0.0,1.0
2013-10-14,63.99,64.19,63.3,63.4,654400,53.4947808611617,53.6619781759333,52.9179501251998,53.0015487825856,782787.691170862,0.0,1.0
2013-10-15,64.24,64.56,63.63,64.0,769600,53.7037775046262,53.9712932082607,53.1938256945729,53.5031407269003,920588.947318299,0.0,1.0
2013-10-16,64.42,64.84,64.16,64.57,1072700,53.8542550879206,54.2053694489409,53.6368985787176,53.9796530739993,1283154.57872705,0.0,1.0
2013-10-17,67.45,67.45,64.02,64.65,2281400,56.3872944067098,56.3872944067098,53.5198604583775,54.0465319999079,2728991.1959615,0.0,1.0
2013-10-18,67.3,67.41,66.44,66.89,931600,56.2618964206311,56.3538549437555,55.5429479671134,55.9191419253494,1114371.96377563,0.0,1.0
2013-10-21,66.79,67.485,66.55,67.44,850600,55.8355432679636,56.4165539367948,55.6349064902377,56.3789345409712,1017480.45554697,0.0,1.0
2013-10-22,67.19,67.44,66.895,67.01,559500,56.1699378975067,56.3789345409712,55.9233218582187,56.0194603142123,669269.121653572,0.0,1.0
2013-10-23,67.39,67.44,66.8,67.0,407800,56.3371352122783,56.3789345409712,55.8439031337022,56.0111004484738,487806.877230253,0.0,1.0
2013-10-24,67.6,67.77,67.17,67.3,417500,56.5126923927885,56.6548101103443,56.1532181660296,56.2618964206311,499409.9343885,0.0,1.0
2013-10-25,67.6,67.98,66.68,67.58,378000,56.5126923927885,56.8303672908544,55.7435847448393,56.4959726613113,452160.37173378,0.0,1.0
2013-10-28,67.12,67.78,66.78,67.47,472400,56.1114188373367,56.6631699760829,55.827183402225,56.4040141381869,565080.845521264,0.0,1.0
2013-10-29,66.84,67.43,66.25,67.1,564400,55.8773425966565,56.3705746752326,55.3841105180804,56.0946991058595,675130.459805676,0.0,1.0
2013-10-30,66.26,67.13,65.98,66.92,527300,55.392470383819,56.1197787030753,55.1583941431388,55.9442215225651,630751.756654027,0.0,1.0
2013-10-31,66.19,66.66,65.915,66.35,654100,55.3339513236489,55.7268650133621,55.104055015838,55.4677091754662,782428.833732978,0.0,1.0
2013-11-01,66.77,67.01,66.11,66.12,412700,55.8188235364865,56.0194603142123,55.2670723977403,55.2754322634789,493668.215382357,0.0,1.0
2013-11-04,67.16,67.37,66.79,66.79,484900,56.144858300291,56.3204154808012,55.8355432679636,55.8355432679636,580033.238766429,0.0,1.0
2013-11-05,66.69,67.26,66.25,66.92,296600,55.7519446105778,56.2284569576768,55.3841105180804,55.9442215225651,354790.386921268,0.0,1.0
2013-11-06,67.08,67.4499,66.72,66.89,208500,56.0779793743824,56.3872108080524,55.7770242077936,55.9191419253494,249405.919329347,0.0,1.0
2013-11-07,66.58,67.52,66.44,67.18,328400,55.6599860874535,56.4458134668798,55.5429479671134,56.1615780317682,392829.275336967,0.0,1.0
2013-11-08,67.34,67.34,66.46,66.46,513100,56.2953358835854,56.2953358835854,55.5596676985905,55.5596676985905,613765.83792752,0.0,1.0
2013-11-11,67.35,67.54,66.89,67.2,317200,56.303695749324,56.462533198357,55.9191419253494,56.1782977632453,379431.930989299,0.0,1.0
2013-11-12,67.24,67.88,66.91,67.23,620900,56.2117372261996,56.7467686334686,55.9358616568266,56.2033773604611,742715.277273821,0.0,1.0
2013-11-13,67.41,67.59,66.87,67.02,432100,56.3538549437555,56.5043325270499,55.9024221938723,56.0278201799509,516874.329698853,0.0,1.0
2013-11-14,67.55,67.91,67.29,67.57,328100,56.4708930640956,56.7718482306844,56.2535365548925,56.4876127955727,392470.417899083,0.0,1.0
2013-11-15,67.58,67.68,67.32,67.51,372000,56.4959726613113,56.5795713186971,56.2786161521083,56.4374536011413,444983.222976101,0.0,1.0
2013-11-18,67.53,67.82,67.25,67.77,357300,56.4541733326184,56.6966094390372,56.2200970919382,56.6548101103443,427399.208519788,0.0,1.0
2013-11-19,67.24,67.69,66.91,67.47,381300,56.2117372261996,56.5879311844357,55.9358616568266,56.4040141381869,456107.803550504,0.0,1.0
2013-11-20,67.28,67.58,67.06,67.33,374700,56.245176689154,56.4959726613113,56.0612596429052,56.2869760178468,448212.939917056,0.0,1.0
2013-11-21,68.13,68.33,67.09,67.41,468700,56.9557652769331,57.1229625917047,56.086339240121,56.3538549437555,560654.937120695,0.0,1.0
2013-11-22,68.29,68.39,67.71,68.1,305600,57.0895231287504,57.1731217861361,56.6046509159128,56.9306856797174,365556.110057786,0.0,1.0
2013-11-25,68.5,68.69,68.12,68.25,395500,57.2650803092605,57.4239177582935,56.9474054111945,57.056083665796,473093.722277011,0.0,1.0
2013-11-26,67.99,68.65,67.92,68.5,678300,56.838727156593,57.3904782953392,56.780208096423,57.2650803092605,811376.667055617,0.0,1.0
2013-11-27,69.0,69.03,67.7614,68.03,522900,57.6830735961894,57.7081531934051,56.6476206258091,56.8721666195473,625488.514231729,0.0,1.0
2013-11-29,68.71,69.5,68.68,69.19,267000,57.4406374897706,58.1010668831183,57.4155578925549,57.8419110452224,319383.119716718,0.0,1.0
2013-12-02,68.89,69.83,68.51,68.87,643500,57.591115073065,58.3769424524914,57.2734401749991,57.5743953415879,769749.204261079,0.0,1.0
2013-12-03,68.26,69.08,67.73,68.63,503300,57.0644435315346,57.749952522098,56.62137064739,57.373758563862,602043.161623311,0.0,1.0
2013-12-04,67.92,68.69,67.31,68.03,407200,56.780208096423,57.4239177582935,56.2702562863697,56.8721666195473,487089.162354485,0.0,1.0
2013-12-05,68.3,68.72,67.41,67.76,532700,57.0978829944889,57.4489973555092,56.3538549437555,56.6464502446057,637211.190535939,0.0,1.0
2013-12-06,69.52,69.68,68.84,68.93,349000,58.1177866145955,58.2515444664127,57.5493157443722,57.6245545360194,417470.819404998,0.0,1.0
2013-12-09,69.55,69.79,69.27,69.54,393400,58.1428662118112,58.3435029895371,57.908789971131,58.1345063460726,470581.720211823,0.0,1.0
2013-12-10,69.49,70.0,69.345,69.38,418900,58.0927070173797,58.5190601700472,57.9714889641703,58.0007484942554,501084.602431959,0.0,1.0
2013-12-11,68.16,69.845,67.98,69.4,462900,57.1814816518747,58.595079019589,57.0304742179349,58.2217550856823,551774.159894746,0.24,1.0
2013-12-12,67.54,68.41,67.44,67.97,584600,56.6613449349709,57.3912141990133,56.5774519161155,57.0220849160493,696839.8657906,0.0,1.0
2013-12-13,67.93,67.98,67.52,67.75,281300,56.9885277085072,57.0304742179349,56.6445663311998,56.8375202745674,335307.995632733,0.0,1.0
2013-12-16,68.06,69.325,67.93,68.27,320600,57.0975886330192,58.1588353215407,56.9885277085072,57.2737639726157,382153.371488995,0.0,1.0
2013-12-17,68.77,68.81,67.82,68.12,519800,57.6932290668929,57.7267862744351,56.8962453877662,57.1479244443325,619598.635371115,0.0,1.0
2013-12-18,63.81,66.33,63.63,66.0,2349100,53.5321353316626,55.64623940682,53.3811278977228,55.369392444597,2800113.80213599,0.0,1.0
2013-12-19,63.13,63.685,62.48,63.43,1333600,52.9616628034456,53.4272690580933,52.4163581808851,53.2133418600119,1589643.59394174,0.0,1.0
2013-12-20,63.59,63.92,62.79,62.91,1135800,53.3475706901806,53.6244176524036,52.676426539337,52.7770981619636,1353867.12207486,0.0,1.0
2013-12-23,62.46,63.83,62.42,63.83,1068500,52.3995795771141,53.5489139354337,52.3660223695719,53.5489139354337,1273645.90591388,0.0,1.0
2013-12-24,62.66,62.96,62.02,62.3,412500,52.567365614825,52.8190446713913,52.0304502941501,52.2653507469453,491697.647346257,0.0,1.0
2013-12-26,63.37,63.56,63.0,63.01,363300,53.1630060486986,53.322402784524,52.8526018789335,52.860991180819,433051.527953686,0.0,1.0
2013-12-27,63.56,63.94,63.37,63.51,276600,53.322402784524,53.6411962561747,53.1630060486986,53.2804562750963,329705.622438727,0.0,1.0
2013-12-30,63.26,63.95,63.26,63.56,476300,53.0707237279576,53.6495855580603,53.0707237279576,53.322402784524,567746.883469146,0.0,1.0
2013-12-31,63.39,63.55,63.12,63.18,386900,53.1797846524697,53.3140134826385,52.95327350156,53.0036093128733,461182.593353375,0.0,1.0
2014-01-02,63.14,63.6,62.6,63.38,548800,52.9700521053311,53.3559599920662,52.5170298035117,53.1713953505842,654166.469972428,0.0,1.0
2014-01-03,63.25,63.34,62.78,63.24,402000,53.0623344260721,53.137838143042,52.6680372374515,53.0539451241866,479181.70723199,0.0,1.0
2014-01-06,63.11,63.37,62.385,63.37,842700,52.9448841996745,53.1630060486986,52.3366598129725,53.1630060486986,1004493.59374228,0.0,1.0
2014-01-07,63.54,63.96,62.9,63.53,662700,53.3056241807529,53.6579748599458,52.768708860078,53.2972348788674,789934.620354825,0.0,1.0
2014-01-08,64.87,64.9,63.64,63.64,1125600,54.4214013315304,54.446569237187,53.3895171996084,53.3895171996084,1341708.78024957,0.0,1.0
2014-01-09,65.83,66.38,65.0,65.55,1037300,55.2267743125427,55.6881859162477,54.5304622560425,54.9918738597475,1236455.68386006,0.0,1.0
2014-01-10,66.49,66.51,65.415,65.87,929800,55.7804682369887,55.7972468407598,54.8786182842926,55.2603315200849,1108316.29697588,0.0,1.0
2014-01-13,65.75,66.56,65.48,66.29,744800,55.1596598974584,55.8391933501875,54.9331487465486,55.6126821992778,887797.352105437,0.0,1.0
2014-01-14,66.61,66.62,65.5,65.82,535700,55.8811398596152,55.8895291615008,54.9499273503197,55.2183850106572,638551.344687007,0.0,1.0
2014-01-15,66.74,67.31,66.63,66.63,444400,55.9902007841273,56.4683909916034,55.8979184633863,55.8979184633863,529722.265407702,0.0,1.0
2014-01-16,66.37,66.86,66.16,66.69,342000,55.6797966143621,56.0908724067538,55.5036212747657,55.9482542746996,407662.049436171,0.0,1.0
2014-01-17,66.0,66.39,65.74,66.39,382000,55.369392444597,55.6965752181332,55.1512705955728,55.6965752181332,455341.82130005,0.0,1.0
2014-01-21,66.15,66.49,65.91,66.19,420300,55.4952319728802,55.7804682369887,55.2938887276271,55.5287891804223,500995.202859714,0.0,1.0
2014-01-22,66.3,66.77,66.0,66.54,254500,55.6210715011633,56.0153686897839,55.369392444597,55.8224147464164,303362.548483934,0.0,1.0
2014-01-23,65.52,66.24,65.22,65.93,389800,54.9667059540908,55.5707356898501,54.7150268975245,55.3106673313982,464639.376813506,0.0,1.0
2014-01-24,63.31,65.29,63.23,65.29,758500,53.1126702373854,54.7737520107233,53.045555822301,54.7737520107233,904127.673968816,0.0,1.0
2014-01-27,63.59,64.17,62.66,63.27,550000,53.3475706901806,53.8341501995422,52.567365614825,53.0791130298432,655596.863128344,0.0,1.0
2014-01-28,63.2,63.7799,62.5679,63.69,717000,53.0203879166444,53.5068835329871,52.4901001444591,53.4314637090361,854659.910660041,0.0,1.0
2014-01-29,65.25,66.53,63.23,63.83,1610000,54.7401948031811,55.8140254445309,53.045555822301,53.5489139354337,1919110.81752115,0.0,1.0
2014-01-30,64.62,65.64,64.175,65.27,723400,54.2116687843918,55.0673775767174,53.838344850485,54.7569734069522,862288.674158261,0.0,1.0
2014-01-31,64.18,65.1,64.01,64.06,646600,53.8425395014278,54.6143552748979,53.6999213693735,53.7418678788013,770743.512179613,0.0,1.0
2014-02-03,62.23,64.544,62.15,64.48,1334800,52.2066256337465,54.1479100900616,52.1395112186622,54.0942185579941,1591073.98709766,0.0,1.0
2014-02-04,62.21,63.18,61.88,63.18,1088200,52.1898470299754,53.0036093128733,51.9130000677524,53.0036093128733,1297128.19355684,0.0,1.0
2014-02-05,62.49,62.61,60.92,62.1,820400,52.4247474827707,52.5254191053972,51.1076270867401,52.0975647092344,977912.120928169,0.0,1.0
2014-02-06,62.88,63.04,62.3,62.55,409600,52.7519302563069,52.8861590864757,52.2653507469453,52.475083294084,488240.863886127,0.0,1.0
2014-02-07,63.48,63.57,62.83,63.1,337500,53.2552883694396,53.3307920864095,52.7099837468792,52.9364948977889,402298.075101484,0.0,1.0
2014-02-10,63.71,64.115,63.15,63.15,356300,53.4482423128072,53.7880090391717,52.9784414072167,52.9784414072167,424707.567877507,0.0,1.0
2014-02-11,64.1,64.45,63.46,63.6,377200,53.7754250863434,54.0690506523375,53.2385097656686,53.3559599920662,449620.248676384,0.0,1.0
2014-02-12,64.47,64.59,64.08,64.08,451500,54.0858292561086,54.1865008787351,53.7586464825723,53.7586464825723,538185.42491354,0.0,1.0
2014-02-13,64.81,65.07,63.6,64.16,392500,54.3710655202171,54.5891873692413,53.3559599920662,53.8257608976567,467857.761414318,0.0,1.0
2014-02-14,65.26,65.48,64.59,64.87,245400,54.7485841050667,54.9331487465486,54.1865008787351,54.4214013315304,292515.400384901,0.0,1.0
2014-02-18,64.48,65.39,64.3201,65.39,451500,54.0942185579941,54.8576450295787,53.9600736208443,54.8576450295787,538185.424913541,0.0,1.0
2014-02-19,64.41,65.15,64.365,64.5,749300,54.0354934447953,54.6563017843257,53.9977415863104,54.1109971617652,893161.326440124,0.0,1.0
2014-02-20,64.44,64.75,64.3574,64.45,553600,54.060661350452,54.3207297089039,53.9913657168774,54.0690506523375,659888.042596092,0.0,1.0
2014-02-21,63.91,64.84,63.82,64.58,666900,53.6160283505181,54.3962334258738,53.5405246335482,54.1781115768496,794940.996400531,0.0,1.0
2014-02-24,63.84,64.13,63.59,63.92,513900,53.5573032373193,53.8005929920001,53.3475706901806,53.6244176524036,612565.869021192,0.0,1.0
2014-02-25,64.28,64.66,63.59,63.99,481100,53.9264325202832,54.2452259919339,53.3475706901806,53.6831427656024,573468.456092812,0.0,1.0
2014-02-26,65.56,65.66,64.32,65.66,565900,55.000263161633,55.0841561804884,53.9599897278254,55.0841561804884,674549.572444236,0.0,1.0
2014-02-27,65.58,65.6722,65.065,65.38,274300,55.0170417654041,55.0943911287888,54.5849927182985,54.8492557276932,326964.035556554,0.0,1.0
2014-02-28,65.99,66.47,65.35,65.49,380700,55.3610031427114,55.7636896332176,54.8240878220366,54.9415380484342,453792.228714474,0.0,1.0
2014-03-03,65.74,66.25,65.16,65.23,729600,55.1512705955728,55.5791249917356,54.6646910862112,54.72341619941,869679.038797163,0.0,1.0
2014-03-04,66.04,67.25,65.85,66.17,1408300,55.4029496521392,56.4180551802901,55.2435529163138,55.5120105766512,1678685.56789754,0.0,1.0
2014-03-05,66.04,66.38,65.67,66.1,365300,55.4029496521392,55.6881859162477,55.092545482374,55.4532854634524,435435.51654688,0.0,1.0
2014-03-06,66.58,66.96,66.168,66.18,245700,55.8559719539586,56.1747654256093,55.5103327162741,55.5203998785368,292872.99867388,0.0,1.0
2014-03-07,66.55,66.99,66.19,66.78,405000,55.8308040483019,56.1999333312659,55.5287891804223,56.0237579916695,482757.690121781,0.0,1.0
2014-03-10,65.97,66.7,65.55,66.3,467300,55.3442245389403,55.9566435765851,54.9918738597475,55.6210715011633,557018.934799773,0.0,1.0
2014-03-11,65.54,66.105,65.45,65.46,479500,54.9834845578619,55.4574801143952,54.907980840892,54.9163701427775,571561.265218256,0.0,1.0
2014-03-12,65.01,65.21,64.64,64.84,615600,54.7695573597805,54.9380531523041,54.4578401436119,54.6263359361355,730700.738315414,0.275,1.0
2014-03-13,64.2,65.4225,64.12,65.04,606800,54.0871494000601,55.1170799318603,54.0197510830507,54.794831728659,720255.373635141,0.0,1.0
2014-03-14,63.53,64.8,63.44,64.04,603200,53.5226884951062,54.5926367776308,53.4468653884706,53.9523527660413,715982.269902303,0.0,1.0
2014-03-17,64.35,64.51,63.61,64.07,460900,54.2135212444528,54.3483178784716,53.5900868121157,53.9776271349198,547075.975129262,0.0,1.0
2014-03-18,64.76,64.82,64.18,64.54,437200,54.5589376191261,54.6094863568831,54.0702998208078,54.3735922473502,518944.708888074,0.0,1.0
2014-03-19,64.3,65.07,64.08,64.81,241200,54.1713972963219,54.8201060975376,53.986051924546,54.601061567257,286297.950100191,0.0,1.0
2014-03-20,64.08,64.44,63.66,64.28,690800,53.986051924546,54.2893443510884,53.6322107602465,54.1545477170695,819961.127401377,0.0,1.0
2014-03-21,64.66,65.24,64.19,64.43,1080700,54.4746897228643,54.9633275211826,54.0787246104339,54.2809195614622,1282762.00113299,0.0,1.0
2014-03-24,64.42,65.47,64.16,64.83,643500,54.272494771836,55.1570976825847,54.0534502415554,54.6179111465093,763817.292244914,0.0,1.0
2014-03-25,64.85,65.49,64.62,65.17,336100,54.6347607257617,55.173947261837,54.4409905643596,54.9043539937994,398941.712390855,0.0,1.0
2014-03-26,64.36,65.5276,64.35,65.05,420500,54.221946034079,55.2056244708315,54.2135212444528,54.8032565182852,499122.255460739,0.0,1.0
2014-03-27,64.89,65.11,64.35,64.49,495000,54.6684598842664,54.8538052560423,54.2135212444528,54.3314682992193,587551.763265318,0.0,1.0
2014-03-28,65.1,65.29,64.69,64.88,351400,54.8453804664161,55.0054514693135,54.4999640917428,54.6600350946402,417102.40325542,0.0,1.0
2014-03-31,66.42,66.63,65.23,65.5,510900,55.9574526970716,56.1343732792213,54.9549027315564,55.1823720514632,606424.638085355,0.0,1.0
2014-04-01,66.45,66.87,65.88,66.59,475300,55.9827270659501,56.3365682302495,55.502514057258,56.1006741207166,564168.390060617,0.0,1.0
2014-04-02,66.92,67.08,66.11,66.67,329400,56.3786921783804,56.5134888123993,55.69628421866,56.168072437726,390988.991554739,0.0,1.0
2014-04-03,66.8,67.5,66.63,67.02,444500,56.2775947028663,56.8673299766987,56.1343732792213,56.4629400746422,527609.613679664,0.0,1.0
2014-04-04,66.11,67.23,65.57,67.23,546000,55.69628421866,56.6398606567919,55.2413455788464,56.6398606567919,648087.399480533,0.0,1.0
2014-04-07,65.03,66.09,64.91,66.08,415500,54.7864069390329,55.6794346394077,54.6853094635187,55.6710098497815,493187.38916513,0.0,1.0
2014-04-08,65.37,65.7,64.69,64.88,499300,55.0728497863229,55.3508678439868,54.4999640917428,54.6600350946402,592655.748279542,0.0,1.0
2014-04-09,66.07,66.465,65.49,65.6,754500,55.6625850601553,55.9953642503894,55.173947261837,55.266619947725,895571.324007439,0.0,1.0
2014-04-10,65.13,66.37,65.05,65.98,719500,54.8706548352946,55.9153287489407,54.8032565182852,55.5867619535197,854027.259938175,0.0,1.0
2014-04-11,64.86,65.7,64.65,64.9,497300,54.6431855153878,55.3508678439868,54.4662649332381,54.6768846738926,590281.801761299,0.0,1.0
2014-04-14,65.59,65.8,64.885,65.18,572300,55.2581951580988,55.4351157402485,54.6642474894533,54.9127787834255,679304.796195437,0.0,1.0
2014-04-15,65.62,65.84,64.55,65.72,686200,55.2834695269773,55.4688148987533,54.3820170369763,55.3677174232391,814501.050409417,0.0,1.0
2014-04-16,66.28,66.43,65.64,66.05,492600,55.8395056423051,55.9658774866977,55.3003191062297,55.645735480903,584703.027443425,0.0,1.0
2014-04-17,66.68,67.03,65.3,66.95,437400,56.1764972273522,56.4713648642684,55.0138762589397,56.403966547259,519182.103539899,0.0,1.0
2014-04-21,67.2,67.24,66.15,66.55,706300,56.6145862879134,56.6482854464181,55.7299833771648,56.0669749622119,838359.212917766,0.0,1.0
2014-04-22,67.74,67.86,67.19,67.4,448500,57.069524927727,57.1706224032411,56.6061614982872,56.783082080437,532357.506716151,0.0,1.0
2014-04-23,67.07,68.23,66.82,67.79,705200,56.5050640227731,57.4823396194097,56.2944442821186,57.1116488758579,837053.542332731,0.0,1.0
2014-04-24,66.84,67.19,66.74,67.1,677100,56.311293861371,56.6061614982872,56.2270459651092,56.5303383916516,803699.593751407,0.0,1.0
2014-04-25,65.85,66.73,65.7472,66.61,363800,55.4772396883794,56.2186211754831,55.3906328510223,56.1175236999689,431820.871668531,0.0,1.0
2014-04-28,66.02,66.31,65.37,66.22,507900,55.6204611120244,55.8647800111836,55.0728497863229,55.788956904548,602863.71830799,0.0,1.0
2014-04-29,66.59,67.08,66.31,66.31,410500,56.1006741207166,56.5134888123993,55.8647800111836,55.8647800111836,487252.522869521,0.0,1.0
2014-04-30,67.04,67.23,66.27,66.61,481100,56.4797896538946,56.6398606567919,55.8310808526789,56.1175236999689,571052.834963524,0.0,1.0
2014-05-01,67.74,67.96,67.26,67.54,450600,57.069524927727,57.2548702995029,56.6651350256705,56.9010291352034,534850.150560307,0.0,1.0
2014-05-02,68.1,68.63,67.464,67.83,633700,57.3728173542694,57.8193312044568,56.8370007340445,57.1453480343626,752184.954305519,0.0,1.0
2014-05-05,68.57,68.91,67.8,67.8,548100,57.7687824666997,58.0552253139898,57.1200736654841,57.1200736654841,650580.043324689,0.0,1.0
2014-05-06,68.24,68.75,68.07,68.32,803500,57.4907644090359,57.9204286799709,57.3475429853908,57.5581627260453,953733.013704409,0.0,1.0
2014-05-07,68.5,68.69,68.0,68.46,555800,57.7098089393165,57.8698799422139,57.2885694580076,57.6761097808118,659719.737419926,0.0,1.0
2014-05-08,68.14,68.88,67.97,68.33,628700,57.4065165127741,58.0299509451112,57.2632950891291,57.5665875156715,746250.08800991,0.0,1.0
2014-05-09,68.27,68.5,67.68,68.04,381400,57.5160387779144,57.7098089393165,57.0189761899699,57.3222686165123,452711.601029075,0.0,1.0
2014-05-12,69.36,69.58,68.6,68.6,383500,58.4343408471678,58.6196862189437,57.7940568355783,57.7940568355783,455204.244873231,0.0,1.0
2014-05-13,69.07,69.89,69.04,69.36,401600,58.1900219480086,58.8808546973552,58.1647475791301,58.4343408471678,476688.460863337,0.0,1.0
2014-05-14,68.98,69.34,68.7,68.9,349900,58.114198841373,58.4174912679154,57.87830473184,58.0468005243636,415321.943366737,0.0,1.0
2014-05-15,67.67,69.13,67.5,68.82,728100,57.0105514003438,58.2405706857657,56.8673299766987,57.9794022073542,864235.229966621,0.0,1.0
2014-05-16,67.72,67.89,67.02,67.73,673100,57.0526753484746,57.1958967721197,56.4629400746422,57.0611001381008,798951.70071492,0.0,1.0
2014-05-19,67.89,68.64,67.47,67.58,607600,57.1958967721197,57.827755994083,56.8420556078202,56.9347282937081,721204.952242438,0.0,1.0
2014-05-20,67.47,68.078,67.25,67.92,561600,56.8420556078202,57.3542828170918,56.6567102360443,57.2211711409982,666604.182322833,0.0,1.0
2014-05-21,68.07,68.32,67.52,67.74,507100,57.3475429853908,57.5581627260453,56.8841795559511,57.069524927727,601914.139700693,0.0,1.0
2014-05-22,68.07,68.47,67.78,68.0,396000,57.3475429853908,57.684534570438,57.1032240862317,57.2885694580076,470041.410612255,0.0,1.0
2014-05-23,68.66,68.88,67.9325,68.09,434100,57.8446055733353,58.0299509451112,57.2317021280309,57.3643925646432,515265.091784797,0.0,1.0
2014-05-27,68.58,69.3,68.52,68.94,226600,57.7772072563259,58.3837921094107,57.7266585185688,58.0804996828683,268968.140517012,0.0,1.0
2014-05-28,68.44,68.62,67.89,68.42,375600,57.6592602015594,57.8109064148306,57.1958967721197,57.6424106223071,445827.156126169,0.0,1.0
2014-05-29,69.33,69.39,68.2,68.63,407400,58.4090664782892,58.4596152160463,57.4570652505312,57.8193312044568,483572.905766244,0.0,1.0
2014-05-30,69.19,69.48,68.86,69.18,323900,58.2911194235227,58.5354383226819,58.0131013658589,58.2826946338966,384460.638629569,0.0,1.0
2014-06-02,69.66,69.815,68.86,69.29,379200,58.6870845359531,58.8176687751588,58.0131013658589,58.3753673197845,450100.259859007,0.0,1.0
2014-06-03,70.02,70.31,69.15,69.38,503500,58.9903769624955,59.2346958616546,58.257420265018,58.4511904264201,597641.035967853,0.0,1.0
2014-06-04,70.85,70.91,69.6525,69.83,697200,59.6896345014682,59.7401832392253,58.6807659437335,58.8303059595981,827557.756259757,0.0,1.0
2014-06-05,71.47,71.865,70.75,71.13,658900,60.2119714582912,60.5447506485252,59.6053866052064,59.9255286110012,782096.68043539,0.0,1.0
2014-06-06,72.18,72.32,71.46,71.58,540000,60.8101315217498,60.9280785765163,60.203546668665,60.3046441441792,640965.559925802,0.0,1.0
2014-06-09,72.23,72.69,72.02,72.06,474600,60.8522554698807,61.2397957926849,60.675334887731,60.7090340462357,563337.508779232,0.0,1.0
2014-06-10,72.22,72.42,71.68,72.13,379300,60.8438306802546,61.0123264727781,60.388892040441,60.768007573619,450218.957184919,0.0,1.0
2014-06-11,71.6,72.37,71.3,71.71,381900,60.5531754381514,61.2043757885338,60.2994610159245,60.6462040596346,451570.702975421,0.275,1.0
2014-06-12,70.83,71.84,70.74,71.52,356600,59.9019750877691,60.756146975933,59.825860761101,60.4855182588909,421655.17853112,0.0,1.0
2014-06-13,71.0,71.2,70.74,70.81,598800,60.0457465936977,60.2148895418489,59.825860761101,59.885060792954,708040.159574971,0.0,1.0
2014-06-16,70.44,71.19,70.38,71.06,495000,59.5721463388741,60.2064323944414,59.5214034544287,60.096489478143,585303.739127607,0.0,1.0
2014-06-17,71.34,71.7,70.26,70.4,723300,60.3332896055548,60.6377469122271,59.419917685538,59.5383177492439,855252.918204036,0.0,1.0
2014-06-18,71.08,71.65,70.58,71.42,402300,60.1134037729582,60.5954611751893,59.69054640258,60.4009467848153,475692.311618255,0.0,1.0
2014-06-19,71.32,71.56,71.07,71.07,276400,60.3163753107397,60.5193468485212,60.1049466255506,60.1049466255506,326824.148474486,0.0,1.0
2014-06-20,71.52,71.8265,71.08,71.63,422300,60.4855182588909,60.7447298269327,60.1134037729582,60.5785468803741,499340.947542603,0.0,1.0
2014-06-23,71.19,71.59,71.01,71.47,356200,60.2064323944414,60.5447182907439,60.0542037411052,60.4432325218531,421182.205812633,0.0,1.0
2014-06-24,70.55,71.88,70.47,71.14,472700,59.6651749603573,60.7899755655632,59.5975177810968,60.1641466574035,558935.510071959,0.0,1.0
2014-06-25,71.22,71.39,70.55,70.62,377200,60.231803836664,60.3755753425926,59.6651749603573,59.7243749922103,446013.273533199,0.0,1.0
2014-06-26,71.07,71.465,70.59,71.29,310500,60.1049466255506,60.4390039481493,59.6990035499876,60.291003868517,367145.072725499,0.0,1.0
2014-06-27,71.85,71.85,70.51,70.79,775800,60.7646041233405,60.7646041233405,59.6313463707271,59.8681464981388,917330.587505449,0.0,1.0
2014-06-30,71.5,71.93,70.945,71.93,520500,60.4686039640758,60.832261302601,59.9992322829561,60.832261302601,615455.74993115,0.0,1.0
2014-07-01,72.12,72.58,71.75,71.82,453500,60.9929471033447,61.3819758840926,60.6800326492649,60.7392326811178,536232.819584585,0.0,1.0
2014-07-02,71.93,72.24,71.63,71.92,462400,60.832261302601,61.0944328722355,60.5785468803741,60.8238041551935,546756.46257092,0.0,1.0
2014-07-03,72.46,72.55,72.02,72.06,331400,61.2804901152019,61.3566044418699,60.9083756292691,60.9422042188993,391857.897266442,0.0,1.0
2014-07-07,72.22,72.41,71.91,71.98,376500,61.0775185774203,61.238204378164,60.8153470077859,60.8745470396388,445185.571275847,0.0,1.0
2014-07-08,72.26,72.45,71.91,72.15,339200,61.1113471670506,61.2720329677943,60.8153470077859,61.0183185455674,401080.865276938,0.0,1.0
2014-07-09,72.08,72.79,71.82,72.6,346400,60.9591185137145,61.5595759796514,60.7392326811178,61.3988901789077,409594.374209703,0.0,1.0
2014-07-10,71.6,71.93,70.878,71.1,340300,60.5531754381514,60.832261302601,59.9425693953254,60.1303180677733,402381.540252777,0.0,1.0
2014-07-11,72.0,72.05,71.39,71.58,311900,60.891461334454,60.9337470714918,60.3755753425926,60.5362611433363,368800.477240203,0.0,1.0
2014-07-14,72.62,72.79,72.1503,72.42,478000,61.4158044737229,61.5595759796514,61.0185722599896,61.2466615255716,565202.398591911,0.0,1.0
2014-07-15,70.03,76.28,68.32,76.03,14564100,59.225403295164,64.5111204248909,57.7792310884708,64.2996917397019,17221054.9232897,0.0,1.0
2014-07-16,69.07,71.07,68.73,70.35,2726300,58.413517144038,60.1049466255506,58.1259741321808,59.4960320122061,3223663.80602746,0.0,1.0
2014-07-17,69.43,70.2,68.11,68.61,2059000,58.7179744507103,59.3691748010926,57.6016309929119,58.0244883632901,2434627.0684116,0.0,1.0
2014-07-18,70.2,70.51,69.5,69.64,1422300,59.3691748010926,59.6313463707271,58.7771744825632,58.8955745462691,1681772.74375999,0.0,1.0
2014-07-21,69.13,70.36,69.12,69.74,802100,58.4642600284834,59.5044891596136,58.4558028810758,58.9801460203447,948428.543745966,0.0,1.0
2014-07-22,68.49,69.72,68.49,69.27,980900,57.9230025943993,58.9632317255296,57.9230025943993,58.5826600921892,1159847.34890964,0.0,1.0
2014-07-23,68.39,69.09,67.96,68.63,1500100,57.8384311203237,58.4304314388531,57.4747737817985,58.0414026581052,1773765.9375057,0.0,1.0
2014-07-24,67.54,68.6,67.19,68.6,1654700,57.1195735906808,58.0160312158825,56.8235734314161,58.0160312158825,1956569.89320091,0.0,1.0
2014-07-25,69.07,69.17,67.58,67.58,1928200,58.413517144038,58.4980886181136,57.1534021803111,57.1534021803111,2279964.98946637,0.0,1.0
2014-07-28,68.88,69.13,68.14,68.94,1056500,58.2528313432943,58.4642600284834,57.6270024351346,58.3035742277397,1249239.19270367,0.0,1.0
2014-07-29,67.25,70.02,67.22,70.0,1585100,56.8743163158615,59.2169461477565,56.8489448736388,59.2000318529414,1874272.64018418,0.0,1.0
2014-07-30,66.71,68.09,66.58,67.58,1572400,56.4176303558531,57.5847166980968,56.3076874395548,57.1534021803111,1859255.75637222,0.0,1.0
2014-07-31,61.34,66.71,59.86,66.71,5793300,51.8761421979918,56.4176303558531,50.6244843816724,56.4176303558531,6850182.12502619,0.0,1.0
2014-08-01,61.75,62.47,60.75,60.97,3081300,52.2228852417018,52.8317998550464,51.3771705009455,51.5632277439119,3643427.09368464,0.0,1.0
2014-08-04,61.97,62.1,61.05,61.79,1451700,52.4089424846682,52.5188854009665,51.6308849231724,52.2567138313321,1716536.23856878,0.0,1.0
2014-08-05,61.46,62.59,61.23,61.5,2230100,51.9776279668825,52.9332856239371,51.7831135765086,52.0114565565128,2636941.1487444,0.0,1.0
2014-08-06,61.28,61.75,60.9,61.35,1040800,51.8253993135464,52.2228852417018,51.504027712059,51.8845993453993,1230675.01350306,0.0,1.0
2014-08-07,60.6,61.92,60.36,61.77,1356200,51.2503132898321,52.3666567476304,51.0473417520506,52.239799536517,1603614.00203002,0.0,1.0
2014-08-08,60.92,61.02,60.13,60.66,1765200,51.5209420068741,51.6055134809497,50.8528273616766,51.3010561742775,2087228.60668293,0.0,1.0
2014-08-11,60.89,61.78,60.83,61.7,992100,51.4955705646514,52.2482566839245,51.444827680206,52.180599504664,1173090.58502727,0.0,1.0
2014-08-12,60.52,60.96,60.27,60.64,1243200,51.1826561105716,51.5547705965044,50.9712274253825,51.2841418794623,1469999.20905746,0.0,1.0
2014-08-13,61.39,61.69,60.5,60.77,1019600,51.9184279350296,52.1721423572565,51.1657418157565,51.3940847957607,1205607.45942325,0.0,1.0
2014-08-14,60.67,61.42,60.4,61.29,1122200,51.309513321685,51.9437993772523,51.0811703416808,51.8338564609539,1326924.96171515,0.0,1.0
2014-08-15,61.16,61.21,60.31,60.66,1478900,51.7239135446556,51.7661992816934,51.0050560150128,51.3010561742775,1748698.38342589,0.0,1.0
2014-08-18,61.66,62.17,61.39,61.39,741100,52.1467709150338,52.5780854328195,51.9184279350296,51.9184279350296,876300.204176705,0.0,1.0
2014-08-19,61.97,61.97,61.47,61.73,772900,52.4089424846682,52.4089424846682,51.9860851142901,52.2059709468867,913901.535296419,0.0,1.0
2014-08-20,61.93,62.03,61.38,61.69,1183100,52.375113895038,52.4596853691136,51.909970787622,52.1721423572565,1398935.05810479,0.0,1.0
2014-08-21,61.92,62.48,61.698,62.0,683000,52.3666567476304,52.8402570024539,52.1789080751825,52.4343139268909,807600.916816476,0.0,1.0
2014-08-22,61.81,62.16,61.36,61.76,591100,52.2736281261472,52.5696282854119,51.8930564928069,52.2313423891094,698935.434744098,0.0,1.0
2014-08-25,62.3,62.33,61.77,62.16,481000,52.6880283491178,52.7133997913405,52.239799536517,52.5696282854119,568749.693980563,0.0,1.0
2014-08-26,62.34,62.54,62.09,62.52,817900,52.7218569387481,52.8909998868993,52.510428253559,52.8740855920842,967110.966126201,0.0,1.0
2014-08-27,62.4,62.6,62.11,62.11,859900,52.7725998231934,52.9417427713447,52.5273425483741,52.5273425483741,1016773.10156733,0.0,1.0
2014-08-28,63.21,63.68,61.61,62.09,1413500,53.457628763206,53.8551146913615,52.1044851779959,52.510428253559,1671367.34395328,0.0,1.0
2014-08-29,63.58,63.86,63.2,63.4,666200,53.7705432172859,54.0073433446976,53.4491716157985,53.6183145639497,787736.062640023,0.0,1.0
2014-09-02,63.92,64.12,63.58,63.65,871200,54.058086229143,54.2272291772943,53.7705432172859,53.8297432491388,1030134.58086459,0.0,1.0
2014-09-03,63.56,64.5,63.5,64.14,493600,53.7536289224707,54.5486007787817,53.7028860380254,54.2441434721094,583648.334612903,0.0,1.0
2014-09-04,63.54,64.0,63.35,63.53,636000,53.7367146276556,54.1257434084035,53.5760288269119,53.7282574802481,752026.622394259,0.0,1.0
2014-09-05,63.72,63.76,63.08,63.39,427000,53.8889432809918,53.922771870622,53.3476858469077,53.6098574165422,504898.376984824,0.0,1.0
2014-09-08,63.85,64.44,63.67,63.71,832400,53.9988861972901,54.4978578943363,53.8466575439539,53.8804861335842,984256.227171353,0.0,1.0
2014-09-09,63.42,63.87,63.18,63.72,615700,53.6352288587649,54.0158004921052,53.4322573209833,53.8889432809918,728023.256931045,0.0,1.0
2014-09-10,64.7,64.97,63.24,63.3,1633900,54.7177437269329,54.9460867069371,53.4830002054287,53.5337430898741,1931975.31183959,0.0,1.0
2014-09-11,64.35,64.9,63.94,64.02,1368100,54.6543151213762,55.1214460198495,54.306090269787,54.3740365822922,1610801.17470116,0.275,1.0
2014-09-12,63.79,64.46,63.2,64.37,992600,54.1786909338398,54.7477413010709,53.6775868791139,54.6713016995025,1168687.41028314,0.0,1.0
2014-09-15,64.29,64.47,63.44,64.06,669100,54.6033553869973,54.756234590134,53.8814258166295,54.4080097385448,787798.454785867,0.0,1.0
2014-09-16,64.98,65.24,64.02,64.25,1178700,55.1893923323547,55.4102178479966,54.3740365822922,54.5693822307447,1387801.58220909,0.0,1.0
2014-09-17,64.94,65.45,64.635,65.0,1016700,55.1554191761021,55.5885769183228,54.896373859676,55.206378910481,1197062.75441756,0.0,1.0
2014-09-18,65.04,65.25,64.83,65.19,705000,55.2403520667336,55.4187111370598,55.0619929964075,55.3677514026809,830067.120944607,0.0,1.0
2014-09-19,64.05,65.1325,63.88,65.05,1136300,54.3995164494817,55.3189149905678,54.2551305354081,55.2488453557968,1337879.81493526,0.0,1.0
2014-09-22,63.26,64.43,63.23,64.01,1348096,53.7285466134928,54.7222614338814,53.7030667463033,54.3655432932291,1587248.46166942,0.0,1.0
2014-09-23,63.06,63.5499,62.84,63.19,832474,53.5586808322297,53.9747670634335,53.3718284728404,53.6690935900507,980155.030413107,0.0,1.0
2014-09-24,63.17,63.52,62.66,63.21,822671,53.6521070119244,53.9493721291347,53.2189492697037,53.686080168177,968612.976531376,0.0,1.0
2014-09-25,60.63,62.8,60.56,62.8,1480133,51.4948115898841,53.3378553165878,51.435358566442,53.3378553165878,1742708.84812071,0.0,1.0
2014-09-26,60.88,61.06,60.31,60.62,919360,51.7071438164628,51.8600230195996,51.2230263398632,51.4863183008209,1082454.62171863,0.0,1.0
2014-09-29,60.03,60.53,59.85,60.11,1047390,50.985214246095,51.4098786992526,50.8323350429583,51.0531605586002,1233197.16568251,0.0,1.0
2014-09-30,58.9,60.2,58.37,59.98,1877721,50.025472581959,51.1296001601686,49.575328261612,50.9427478007793,2210829.02752798,0.0,1.0
2014-10-01,57.79,58.77,57.28,58.73,2150767,49.0827174959492,49.915059824138,48.6495597537285,49.8810866678854,2532313.43476974,0.0,1.0
2014-10-02,58.88,58.95,57.22,57.78,1686635,50.0084860038327,50.0679390272747,48.5986000193496,49.0742242068861,1985844.33834667,0.0,1.0
2014-10-03,58.98,59.27,58.24,58.92,1592870,50.0934188944642,50.3397242772955,49.464915503791,50.0424591600853,1875445.41126104,0.0,1.0
2014-10-06,59.51,60.9,59.24,60.14,1072128,50.5435632148112,51.7241303945891,50.3142444101061,51.0786404257897,1262323.69112638,0.0,1.0
2014-10-07,58.46,59.74,58.41,59.2,1204159,49.6517678631803,50.7389088632636,49.6093014178646,50.2802712538535,1417777.01317665,0.0,1.0
2014-10-08,58.69,58.74,57.25,58.26,1095667,49.8471135116328,49.8895799569485,48.6240798865391,49.4819020819173,1290038.51376456,0.0,1.0
2014-10-09,56.3,58.6838,56.25,58.5,1300182,47.8172174255397,49.8418476724136,47.774750980224,49.6857410194329,1530834.50984965,0.0,1.0
2014-10-10,55.03,56.43,54.65,56.33,1671796,46.7385697145195,47.9276301833607,46.4158247301198,47.8426972927292,1968372.89720101,0.0,1.0
2014-10-13,53.16,55.74,53.08,55.04,1113321,45.1503246597103,47.3415932380033,45.0823783472051,46.7470630035827,1310824.33639315,0.0,1.0
2014-10-14,53.51,54.36,52.84,53.73,1590594,45.4475897769206,46.1695193472884,44.8785394096895,45.6344421363099,1872765.64847059,0.0,1.0
2014-10-15,53.72,54.06,51.35,52.55,2058157,45.6259488472468,45.9147206753939,43.61303933928,44.6322340268581,2423274.40488225,0.0,1.0
2014-10-16,53.89,54.25,52.44,52.65,1971073,45.7703347613203,46.0760931675938,44.5388078471635,44.7171669174896,2320741.68834276,0.0,1.0
2014-10-17,54.59,55.65,54.25,54.54,1935170,46.3648649957409,47.2651536364349,46.0760931675938,46.3223985504251,2278469.48998351,0.0,1.0
2014-10-20,55.36,55.39,53.85,54.52,1406492,47.0188482536035,47.044328120793,45.7363616050677,46.3054119722988,1656003.92208741,0.0,1.0
2014-10-21,56.53,56.76,55.63,55.82,1795366,48.0125630739922,48.2079087224447,47.2481670583086,47.4095395505085,2113864.23639976,0.0,1.0
2014-10-22,55.24,57.13,55.16,56.97,1849778,46.9169287848457,48.5221604177812,46.8489824723405,48.3862677927708,2177928.93453429,0.0,1.0
2014-10-23,56.8,58.35,55.97,57.24,2413706,48.2418818786973,49.5583416834857,47.5369388864557,48.6155865974759,2841897.85847762,0.0,1.0
2014-10-24,57.2,57.28,56.09,56.74,847138,48.5816134412233,48.6495597537285,47.6388583552136,48.1909221443184,997420.426528754,0.0,1.0
2014-10-27,56.53,56.97,55.53,56.63,1045962,48.0125630739922,48.3862677927708,47.1632341676771,48.0974959646237,1231515.83823753,0.0,1.0
2014-10-28,57.99,58.09,56.49,57.06,1824889,49.2525832772122,49.3375161678437,47.9785899177396,48.4627073943392,2148624.62166451,0.0,1.0
2014-10-29,57.19,58.09,56.8,58.06,1701073,48.5731201521601,49.3375161678437,48.2418818786973,49.3120363006543,2002843.64202355,0.0,1.0
2014-10-30,57.35,57.67,56.68,57.0,1264316,48.7090127771706,48.9807980271914,48.1399624099395,48.4117476599603,1488605.87529674,0.0,1.0
2014-10-31,58.38,58.52,57.71,58.2,1301990,49.5838215506751,49.7027275975592,49.014771183444,49.4309423475384,1532963.24935981,0.0,1.0
2014-11-03,58.73,59.02,58.26,58.46,1306155,49.8810866678854,50.1273920507168,49.4819020819173,49.6517678631803,1537867.12107433,0.0,1.0
2014-11-04,58.8,59.22,58.55,59.03,1421543,49.9405396913274,50.2972578319798,49.7282074647487,50.1358853397799,1673724.97206945,0.0,1.0
2014-11-05,60.75,60.77,59.01,59.33,1551735,51.5967310586419,51.6137176367682,50.1188987616536,50.3906840116744,1827013.05520422,0.0,1.0
2014-11-06,60.86,60.98,59.9,60.63,1168030,51.6901572383365,51.7920767070943,50.874801488274,51.4948115898841,1375238.72237862,0.0,1.0
2014-11-07,61.18,61.39,60.56,60.86,1043557,51.9619424883574,52.1403015586835,51.435358566442,51.6901572383365,1228684.19082495,0.0,1.0
2014-11-10,61.45,61.59,60.9,61.11,1113462,52.1912612930624,52.3101673399466,51.7241303945891,51.9024894649153,1310990.34981734,0.0,1.0
2014-11-11,62.04,62.25,61.09,61.34,1344544,52.6923653477883,52.8707244181145,51.885502886789,52.0978351133678,1583066.33626006,0.0,1.0
2014-11-12,61.56,62.2,61.44,61.92,1412653,52.2846874727571,52.8282579727988,52.1827680039993,52.5904458790305,1663257.88454434,0.0,1.0
2014-11-13,61.88,62.42,61.3,61.68,1624324,52.5564727227779,53.0151103321881,52.0638619571152,52.3866069415149,1912479.35625706,0.0,1.0
2014-11-14,61.74,62.11,61.12,61.63,3264741,52.4375666758938,52.7518183712304,51.9109827539785,52.3441404961992,3843906.61347492,0.0,1.0
2014-11-17,61.6,61.93,61.43,61.61,1322915,52.3186606290097,52.5989391680937,52.1742747149361,52.3271539180729,1557600.34794955,0.0,1.0
2014-11-18,61.69,61.979,61.47,61.56,1207870,52.3951002305781,52.6405562845031,52.2082478711887,52.2846874727571,1422146.34521328,0.0,1.0
2014-11-19,61.55,61.78,61.16,61.74,1336374,52.2761941836939,52.4715398321464,51.9449559102311,52.4375666758938,1573446.97685848,0.0,1.0
2014-11-20,61.55,61.83,60.8,61.05,1183741,52.2761941836939,52.5140062774622,51.6391975039576,51.8515297305364,1393736.85647389,0.0,1.0
2014-11-21,61.78,62.54,61.52,62.47,1298561,52.4715398321464,53.1170298009459,52.2507143165045,53.0575767775038,1528925.94417156,0.0,1.0
2014-11-24,61.85,62.17,61.59,62.12,770273,52.5309928555885,52.8027781056093,52.3101673399466,52.7603116602936,906919.562342361,0.0,1.0
2014-11-25,61.32,62.07,61.2,62.02,1221643,52.0808485352415,52.7178452149778,51.9789290664837,52.675378769662,1438362.67777607,0.0,1.0
2014-11-26,61.67,61.71,60.89,61.41,678030,52.3781136524518,52.4120868087044,51.715637105526,52.1572881368098,798312.638317831,0.0,1.0
2014-11-28,59.04,61.34,58.69,61.34,757179,50.1443786288431,52.0978351133678,49.8471135116328,52.0978351133678,891502.68449605,0.0,1.0
2014-12-01,58.34,59.38,58.08,59.0,1527451,49.5498483944225,50.4331504569902,49.3290228787806,50.1104054725905,1798421.06943824,0.0,1.0
2014-12-02,58.88,58.96,57.86,58.47,1026585,50.0084860038327,50.0764323163379,49.1421705193913,49.6602611522435,1208701.35511336,0.0,1.0
2014-12-03,61.4,61.6,58.84,59.16,1702611,52.1487948477467,52.3186606290097,49.9745128475801,50.2462980976009,2004654.4834874,0.0,1.0
2014-12-04,61.8,61.8,60.54,61.17,1279755,52.4885264102727,52.4885264102727,51.4183719883157,51.9534491992942,1506783.75654534,0.0,1.0
2014-12-05,62.38,63.38,61.65,61.65,1572055,52.9811371759355,53.8304660822506,52.3611270743255,52.3611270743255,1850937.82669017,0.0,1.0
2014-12-08,61.83,62.54,61.67,62.14,1170359,52.5140062774622,53.1170298009459,52.3781136524518,52.7772982384199,1377980.88737817,0.0,1.0
2014-12-09,62.34,62.4,61.07,61.15,942710,52.9471640196829,52.9981237540618,51.8685163086627,51.9364626211679,1109946.91572438,0.0,1.0
2014-12-10,59.0,62.05,58.51,62.05,1925613,50.1104054725905,52.7008586368515,49.6942343084961,52.7008586368515,2267217.07654398,0.0,1.0
2014-12-11,57.87,59.99,57.68,58.95,1480797,49.3842292576911,51.1933629370812,49.2220899185004,50.3058633962483,1735244.70621669,0.275,1.0
2014-12-12,55.6,57.5,55.47,57.23,1332306,47.4470908368347,49.0684842287409,47.3361533942306,48.8380756941016,1561238.26126116,0.0,1.0
2014-12-15,54.76,56.44,54.47,56.15,1429519,46.7302642846235,48.1639173890458,46.482788451122,47.9164415555444,1675155.5258325,0.0,1.0
2014-12-16,54.97,56.25,54.29,54.45,1156231,46.9094709226763,48.0017780498552,46.3291827613625,46.4657211522599,1354908.01366672,0.0,1.0
2014-12-17,57.2,57.24,54.95,55.04,1601677,48.8124747458083,48.8466093435327,46.8924036238141,46.9692064686939,1876895.70908034,0.0,1.0
2014-12-18,58.84,58.84,57.5,58.01,1300161,50.2119932525063,50.2119932525063,49.0684842287409,49.5037003497263,1523569.73473029,0.0,1.0
2014-12-19,58.69,59.47,58.23,58.96,1902130,50.0839885110401,50.7496131666647,49.6914406372101,50.3143970456794,2228976.02644789,0.0,1.0
2014-12-22,60.0,60.0,58.54,58.82,1932648,51.2018965865122,51.2018965865122,49.9559837695738,50.1949259536442,2264737.98297828,0.0,1.0
2014-12-23,60.82,61.39,60.14,60.44,999557,51.9016558398612,52.3880738574331,51.3213676785474,51.57737716148,1171312.47079231,0.0,1.0
2014-12-24,60.48,61.02,60.48,60.77,429775,51.6115117592043,52.072328828483,51.6115117592043,51.8589875927058,503623.922532447,0.0,1.0
2014-12-26,60.89,61.21,60.64,60.89,768468,51.9613913858788,52.2344681676736,51.7480501501017,51.9613913858788,900515.079985259,0.0,1.0
2014-12-29,60.94,61.5,60.66,60.75,568968,52.0040596330343,52.481944001175,51.7651174489639,51.8419202938436,666734.677343822,0.0,1.0
2014-12-30,60.8,61.3,60.76,60.86,572019,51.8845885409991,52.3112710125533,51.8504539432747,51.9357904375856,670309.935531587,0.0,1.0
2014-12-31,60.13,60.97,60.09,60.92,517143,51.3128340291164,52.0296605813275,51.278699431392,51.9869923341721,606004.505078697,0.0,1.0
2015-01-02,60.31,60.64,59.69,60.37,741100,51.4664397188759,51.7480501501017,50.9373534541486,51.5176416154624,868444.392970267,0.0,1.0
2015-01-05,58.31,60.08,58.27,59.9,1544697,49.7597098326588,51.2701657819609,49.7255752349345,51.1165600922014,1810124.74495749,0.0,1.0
2015-01-06,57.17,58.5,57.13,58.44,1625528,48.7868737975151,49.9218491718494,48.7527391997907,49.8706472752629,1904845.0643856,0.0,1.0
2015-01-07,56.94,57.98,56.745,57.98,953934,48.5905998606001,49.478099401433,48.4241936966939,49.478099401433,1117849.99806193,0.0,1.0
2015-01-08,58.73,58.91,57.36,57.53,1533673,50.1181231087644,50.2717287985239,48.9490131367057,49.0940851770342,1797206.47348521,0.0,1.0
2015-01-09,59.02,59.71,57.44,58.76,5399736,50.3655989422659,50.9544207530108,49.0172823321544,50.1437240570577,6327581.23427297,0.0,1.0
2015-01-12,59.7,60.515,58.46,58.98,8195166,50.9458871035797,51.6413795322131,49.8877145741251,50.3314643445415,9603354.42202209,0.0,1.0
2015-01-13,60.99,62.23,59.95,60.2,2911735,52.0467278801897,53.1049004096443,51.1592283393568,51.372569575134,3412063.0610785,0.0,1.0
2015-01-14,59.52,60.23,58.58,59.89,1580256,50.7922814138201,51.3981705234272,49.9901183672981,51.1080264427703,1851793.90454409,0.0,1.0
2015-01-15,58.08,59.97,57.86,59.76,1633077,49.5634358957439,51.176295638219,49.37569560826,50.9970890001662,1913691.22107503,0.0,1.0
2015-01-16,58.52,58.58,57.31,57.97,1460135,49.9389164707116,49.9901183672981,48.9063448895503,49.4695657520019,1711032.32185891,0.0,1.0
2015-01-20,57.8,59.0,57.5701,59.0,1505028,49.3244937116735,50.3485316434037,49.1283051112528,50.3485316434037,1763639.35752699,0.0,1.0
2015-01-21,58.61,58.63,57.36,57.66,1685171,50.0157193155914,50.0327866144535,48.9490131367057,49.2050226196383,1974736.61603845,0.0,1.0
2015-01-22,59.55,59.7425,58.43,58.93,1380088,50.8178823621134,50.9821551136618,49.8621136258318,50.2887960973861,1617230.71839907,0.0,1.0
2015-01-23,56.84,59.44,56.25,59.15,3089235,48.5052633662893,50.7240122183715,48.0017780498552,50.47653638487,3620063.16869181,0.0,1.0
2015-01-26,57.14,57.51,56.67,57.23,2054635,48.7612728492218,49.077017878172,48.3601913259608,48.8380756941016,2407686.20341447,0.0,1.0
2015-01-27,56.37,56.86,56.08,56.19,1614868,48.1041818430283,48.5223306651514,47.8567060095268,47.9505761532687,1892353.33961288,0.0,1.0
2015-01-28,55.37,57.76,54.7,56.92,3878327,47.2508168999197,49.2903591139491,46.679062388037,48.5735325617379,4544746.10343435,0.0,1.0
2015-01-29,47.77,56.17,46.94,53.81,10098613,40.7652433322948,47.9335088544065,40.0569504295147,45.9195675886704,11833873.7506769,0.0,1.0
2015-01-30,48.26,48.83,46.78,47.03,6710178,41.183392154418,41.6698101719899,39.9204120386174,40.1337532743945,7863198.56960254,0.0,1.0
2015-02-02,47.92,48.76,47.31,48.44,3066377,40.8932480737611,41.6100746259723,40.3726954584649,41.3369978441775,3593277.44215759,0.0,1.0
2015-02-03,49.38,49.54,47.83,48.7,3064856,42.1391608906996,42.2756992815969,40.8164452288813,41.5588727293858,3591495.08630587,0.0,1.0
2015-02-04,48.85,49.45,48.4401,48.89,1878916,41.6868774708521,42.1988964367172,41.3370831806719,41.7210120685764,2201773.12786685,0.0,1.0
2015-02-05,49.75,49.95,48.88,49.03,2318017,42.4549059196497,42.6255789082714,41.7124784191453,41.8404831606116,2716325.55182804,0.0,1.0
2015-02-06,51.08,51.135,49.76,49.77,2703762,43.5898812939841,43.6368163658551,42.4634395690808,42.4719732185119,3168353.72935646,0.0,1.0
2015-02-09,52.14,52.15,50.83,50.91,2196074,44.4944481336791,44.5029817831102,43.3765400582069,43.4448092536556,2573428.8919819,0.0,1.0
2015-02-10,52.17,52.4,51.6,52.4,1429705,44.5200490819724,44.7163230188874,44.0336310644005,44.7163230188874,1675373.48650864,0.0,1.0
2015-02-11,53.18,53.75,51.48,51.76,1821559,45.381947674512,45.8683656920839,43.9312272712275,44.1701694552979,2134560.38323374,0.0,1.0
2015-02-12,53.96,54.12,52.75,52.94,1660132,46.0475723301367,46.184110721034,45.0150007489753,45.177140088166,1945395.12480167,0.0,1.0
2015-02-13,54.59,54.7,53.33,54.11,2323164,46.5851922442951,46.679062388037,45.5099524159783,46.175577071603,2722356.96903303,0.0,1.0
2015-02-17,54.79,55.22,53.88,54.41,1030643,46.7558652329168,47.1228121584534,45.979303134688,46.4315865545355,1207740.02766705,0.0,1.0
2015-02-18,54.86,54.88,54.223,54.39,1070389,46.8156007789344,46.8326680777965,46.2720073101742,46.4145192556733,1254315.64613014,0.0,1.0
2015-02-19,54.43,54.76,53.94,54.34,1293020,46.4486538533977,46.7302642846235,46.0305050312745,46.3718510085179,1515201.68533047,0.0,1.0
2015-02-20,55.47,55.47,53.78,54.53,1080088,47.3361533942306,47.3361533942306,45.8939666403771,46.5339903477085,1265681.24074277,0.0,1.0
2015-02-23,55.56,55.7,54.99,55.03,904344,47.4129562391103,47.5324273311455,46.9265382215385,46.9606728192628,1059738.86940535,0.0,1.0
2015-02-24,56.08,56.14,55.33,55.43,975196,47.8567060095268,47.9079079061133,47.2166823021954,47.3020187965062,1142765.48137503,0.0,1.0
2015-02-25,56.33,56.51,55.8,55.8,771364,48.0700472453039,48.2236529350634,47.6177638254564,47.6177638254564,903908.704276234,0.0,1.0
2015-02-26,56.3,56.72,55.89,56.34,738177,48.0444462970107,48.4028595731162,47.6945666703362,48.078580894735,865019.129226301,0.0,1.0
2015-02-27,56.57,56.99,56.1,56.27,751066,48.27485483165,48.6332681077555,47.8737733083889,48.0188453487174,880122.866618008,0.0,1.0
2015-03-02,56.68,57.08,55.83,56.36,1315868,48.3687249753919,48.7100709526353,47.6433647737496,48.0956481935972,1541975.69354878,0.0,1.0
2015-03-03,56.74,56.85,56.3,56.39,886727,48.4199268719784,48.5137970157203,48.0444462970107,48.1212491418904,1039094.71224578,0.0,1.0
2015-03-04,55.4,56.65,55.26,56.65,1602245,47.276417848213,48.3431240270986,47.1569467561778,48.3431240270986,1877561.3094247,0.0,1.0
2015-03-05,55.28,55.54,54.7,55.44,943677,47.1740140550399,47.3958889402482,46.679062388037,47.3105524459373,1105830.52142087,0.0,1.0
2015-03-06,54.83,55.18,54.52,54.6,1369672,46.7899998306411,47.0886775607291,46.5254566982775,46.5937258937261,1605024.92053484,0.0,1.0
2015-03-09,54.9,55.07,54.75,55.01,1003290,46.8497353766587,46.9948074169872,46.7217306351924,46.9436055204006,1175686.91812595,0.0,1.0
2015-03-10,54.34,54.56,54.05,54.21,969481,46.3718510085179,46.5595912960018,46.1243751750164,46.2609135659138,1136068.46382567,0.0,1.0
2015-03-11,53.54,54.4,53.35,54.31,1686561,45.6891590540311,46.4230529051044,45.5270197148405,46.3462500602247,1976365.46195159,0.0,1.0
2015-03-12,53.65,54.38,53.25,53.5,952823,46.0305050312745,46.6568287716814,45.6873139406406,45.9018083722868,1110545.14642558,0.29,1.0
2015-03-13,52.94,53.66,52.7403,53.42,794463,45.4213408453993,46.0390848085404,45.2500026934003,45.83317015416,925971.590384261,0.0,1.0
2015-03-16,52.79,53.2,52.57,53.05,1185660,45.2926441864116,45.6444150543113,45.1038890865629,45.5157183953236,1381923.9862083,0.0,1.0
2015-03-17,52.49,52.74,51.78,52.52,1474572,45.0352508684361,45.2497453000823,44.4260866825609,45.0609902002337,1718660.00049858,0.0,1.0
2015-03-18,52.75,53.11,51.5,52.38,2347472,45.2583250773482,45.5671970589187,44.1858529191172,44.9408733185118,2736052.3790567,0.0,1.0
2015-03-19,51.67,52.7,51.48,52.5,1211238,44.3317091326366,45.2154261910189,44.1686933645855,45.043830645702,1411735.94892884,0.0,1.0
2015-03-20,52.25,52.53,51.74,51.75,1732797,44.8293362140558,45.0695699774995,44.3917675734975,44.4003473507634,2019629.35203159,0.0,1.0
2015-03-23,51.91,52.71,51.89,52.25,928555,44.5376237870169,45.2240059682848,44.5204642324853,44.8293362140558,1082260.0298683,0.0,1.0
2015-03-24,52.0,52.35,51.58,51.92,949441,44.6148417824096,44.9151339867143,44.254491137244,44.5462035642828,1106603.31915523,0.0,1.0
2015-03-25,51.18,52.3,51.14,52.0,554206,43.9113000466101,44.872235100385,43.8769809375467,44.6148417824096,645944.507447797,0.0,1.0
2015-03-26,51.0,51.3147,50.84,51.05,788058,43.7568640558248,44.026869646381,43.6195876195712,43.799762942154,918506.361624192,0.0,1.0
2015-03-27,51.55,53.03,51.37,52.99,1493270,44.2287518054464,45.4985588407919,44.0743158146612,45.4642397317285,1740453.10703344,0.0,1.0
2015-03-30,52.43,52.55,51.64,51.96,930380,44.983772204841,45.0867295320312,44.3059698008391,44.5805226733462,1084387.12471406,0.0,1.0
2015-03-31,52.84,52.92,51.88,52.28,1126233,45.3355430727408,45.4041812908676,44.5118844552194,44.8550755458533,1312659.95037307,0.0,1.0
2015-04-01,52.57,52.71,52.23,52.55,1046950,45.1038890865629,45.2240059682848,44.8121766595241,45.0867295320312,1220253.12261591,0.0,1.0
2015-04-02,52.89,53.46,52.27,52.52,931143,45.3784419590701,45.8674892632234,44.8464957685875,45.0609902002337,1085276.42518931,0.0,1.0
2015-04-06,55.0,55.22,52.8,52.8,1530867,47.188774962164,47.3775300620126,45.3012239636774,45.3012239636774,1784273.59191905,0.0,1.0
2015-04-07,55.25,55.48,54.62,55.0,1199896,47.4032693938102,47.6006042709247,46.8627434260618,47.188774962164,1398516.49153669,0.0,1.0
2015-04-08,55.88,56.07,55.27,55.43,1365401,47.9437953615586,48.1068111296097,47.4204289483419,47.5577053845954,1591417.76959061,0.0,1.0
2015-04-09,59.01,59.03,56.08,56.1,2317915,50.629265645769,50.6464252003007,48.1153909068756,48.1325504614073,2701602.76680668,0.0,1.0
2015-04-10,58.75,59.88,58.57,59.49,1231611,50.406191436857,51.3757062678978,50.2517554460717,51.0410949545297,1435481.32059611,0.0,1.0
2015-04-13,58.38,58.94,58.29,58.61,766579,50.0887396780206,50.5692072049081,50.011521682628,50.2860745551351,893471.912203812,0.0,1.0
2015-04-14,58.97,58.97,58.07,58.53,830328,50.5949465367056,50.5949465367056,49.8227665827793,50.2174363370083,967773.374846385,0.0,1.0
2015-04-15,59.31,59.68,58.46,59.1,1122108,50.8866589637445,51.2041107225808,50.1573778961474,50.7064836411617,1307852.13325593,0.0,1.0
2015-04-16,58.74,59.26,58.535,59.24,1292083,50.3976116595911,50.8437600774152,50.2217262256412,50.8266005228835,1505963.33676769,0.0,1.0
2015-04-17,59.05,59.07,58.14,58.42,890430,50.6635847548324,50.6807443093641,49.8828250236403,50.123058787084,1037824.14439169,0.0,1.0
2015-04-20,59.19,59.47,58.79,59.26,594403,50.7837016365543,51.023935399998,50.4405105459204,50.8437600774152,692795.374031486,0.0,1.0
2015-04-21,58.75,59.41,58.17,59.31,974818,50.406191436857,50.9724567364029,49.9085643554378,50.8866589637445,1136181.01005988,0.0,1.0
2015-04-22,58.94,59.29,58.51,58.78,815425,50.5692072049081,50.8694994092128,50.2002767824766,50.4319307686545,950403.460059293,0.0,1.0
2015-04-23,58.95,59.07,58.55,58.65,756374,50.5777869821739,50.6807443093641,50.23459589154,50.3203936641985,881577.664038862,0.0,1.0
2015-04-24,59.0,59.66,58.72,59.07,709634,50.6206858685032,51.1869511680491,50.3804521050594,50.6807443093641,827100.725358821,0.0,1.0
2015-04-27,58.52,59.39,58.4,59.08,805468,50.2088565597425,50.9552971818713,50.1058992325523,50.68932408663,938798.263687082,0.0,1.0
2015-04-28,59.45,59.5,57.95,58.45,756623,51.0067758454663,51.0496747317956,49.7198092555891,50.1487981188815,881867.881363023,0.0,1.0
2015-04-29,60.25,60.3,58.74,58.77,852666,51.6931580267342,51.7360569130634,50.3976116595911,50.4233509913887,993809.015758552,0.0,1.0
2015-04-30,59.7,60.78,59.47,60.25,1485473,51.2212702771125,52.1478862218241,51.023935399998,51.6931580267342,1731365.45853348,0.0,1.0
2015-05-01,60.44,60.77,59.81,60.14,735099,51.8561737947853,52.1393064445583,51.3156478270369,51.5987804768099,856780.983028637,0.0,1.0
2015-05-04,60.12,60.89,59.99,60.69,885914,51.5816209222782,52.2422637717485,51.4700838178221,52.0706682264315,1032560.60448842,0.0,1.0
2015-05-05,60.0,60.7,59.59,60.13,1174000,51.478663595088,52.0792480036973,51.1268927271882,51.590200699544,1368333.88982385,0.0,1.0
2015-05-06,60.0,60.73,59.76,60.53,1487444,51.478663595088,52.1049873354949,51.2727489407076,51.9333917901779,1733662.7209669,0.0,1.0
2015-05-07,62.83,64.54,61.44,62.28,3725792,53.906740561323,55.373882473783,52.7141515213701,53.4348528117013,4342527.64909248,0.0,1.0
2015-05-08,63.16,64.99,63.12,63.72,1781954,54.1898732110959,55.7599724507461,54.1555541020326,54.6703407379834,2076923.38015943,0.0,1.0
2015-05-11,63.25,63.6,62.7101,63.16,1268973,54.2670912064886,54.5673834107933,53.8038690319054,54.1898732110959,1479027.90559748,0.0,1.0
2015-05-12,62.68,63.21,62.01,63.07,1059930,53.7780439023352,54.2327720974252,53.2031988255234,54.1126552157033,1235381.72047785,0.0,1.0
2015-05-13,62.54,62.955,62.44,62.73,860748,53.6579270206134,54.0139877771461,53.5721292479549,53.8209427886645,1003228.84071388,0.0,1.0
2015-05-14,63.63,63.86,62.61,62.81,1085326,54.5931227425908,54.7904576197053,53.7179854614743,53.8895810067913,1264981.55647952,0.0,1.0
2015-05-15,64.38,64.8,62.9155,63.33,1142470,55.2366060375294,55.596956682695,53.980097656946,54.3357294246154,1331584.68407756,0.0,1.0
2015-05-18,63.26,64.24,63.11,64.24,1318795,54.2756709837544,55.1164891558075,54.1469743247667,55.1164891558075,1537097.01212116,0.0,1.0
2015-05-19,62.7,63.35,62.17,63.23,1140474,53.7952034568669,54.3528889791471,53.340475261777,54.2499316519569,1329258.28335857,0.0,1.0
2015-05-20,62.54,62.88,62.34,62.79,909574,53.6579270206134,53.9496394476522,53.4863314752964,53.8724214522596,1060137.07794092,0.0,1.0
2015-05-21,62.71,62.81,62.05,62.23,669935,53.8037832341328,53.8895810067913,53.2375179345868,53.3919539253721,780830.293423457,0.0,1.0
2015-05-22,61.87,62.5,61.66,62.28,1022269,53.0830819438016,53.62360791155,52.9029066212187,53.4348528117013,1191486.6415812,0.0,1.0
2015-05-26,61.16,61.65,60.79,61.45,825401,52.4739177579263,52.8943268439529,52.15646599909,52.7227312986359,962030.80152853,0.0,1.0
2015-05-27,61.32,61.57,60.96,61.16,642883,52.6111941941799,52.8256886258261,52.3023222126094,52.4739177579263,749300.337386392,0.0,1.0
2015-05-28,60.59,61.56,60.27,61.31,867507,51.984870453773,52.8171088485603,51.7103175812659,52.6026144169141,1011106.66759746,0.0,1.0
2015-05-29,60.15,60.66,59.9,60.6,1374098,51.6073602540757,52.0449288946339,51.3928658224295,51.9934502310389,1601554.39637067,0.0,1.0
2015-06-01,59.85,60.72,59.79,60.38,1272017,51.3499669361003,52.096407558229,51.2984882725052,51.8046951311902,1482575.78324707,0.0,1.0
2015-06-02,60.66,60.86,59.77,59.84,840578,52.0449288946339,52.2165244399509,51.2813287179735,51.3413871588344,979720.071925341,0.0,1.0
2015-06-03,61.45,61.95,60.87,60.91,617807,52.7227312986359,53.1517201619283,52.2251042172168,52.2594233262801,720073.471439865,0.0,1.0
2015-06-04,61.27,61.7,60.87,61.05,1100619,52.5682953078507,52.9372257302821,52.2251042172168,52.379540208002,1282806.02852132,0.0,1.0
2015-06-05,61.13,61.36,60.55,61.04,688846,52.4481784261288,52.6455133032433,51.9505513447096,52.3709604307362,802871.658151276,0.0,1.0
2015-06-08,60.69,61.51,60.63,61.17,647312,52.0706682264315,52.774209962231,52.0191895628364,52.4824975351922,754462.476055923,0.0,1.0
2015-06-09,60.6,61.12,60.47,60.73,500203,51.9934502310389,52.439598648863,51.8819131265828,52.1049873354949,583002.314047323,0.0,1.0
2015-06-10,61.17,61.4125,60.7,61.07,758653,52.4824975351922,52.690557133889,52.0792480036973,52.3966997625337,884233.910150367,0.0,1.0
2015-06-11,61.46,61.68,61.19,61.3,600384,52.7313110759018,52.9200661757504,52.4996570897239,52.5940346396482,699766.417468484,0.0,1.0
2015-06-12,59.78,61.06,59.58,61.06,857636,51.5387220359489,52.6422610825534,51.366294059917,52.6422610825534,994775.928751957,0.29,1.0
2015-06-15,57.92,59.53,57.53,59.53,1205986,49.9351418588518,51.323187065909,49.5989073055895,51.323187065909,1398828.69097363,0.0,1.0
2015-06-16,57.98,58.41,57.64,57.92,997085,49.9868702516614,50.3575904001301,49.6937426924071,49.9351418588518,1156523.4632404,0.0,1.0
2015-06-17,58.45,58.91,57.8401,58.42,805033,50.3920759953365,50.7886603402099,49.866256882427,50.3662117989317,933761.467861626,0.0,1.0
2015-06-18,59.64,59.7,58.23,58.54,1274121,51.4180224527265,51.4697508455361,50.2024052217013,50.4696685845508,1477858.78987982,0.0,1.0
2015-06-19,58.6,59.63,58.545,59.6,918416,50.5213969773604,51.409401053925,50.4739792839516,51.3835368575202,1065274.9294347,0.0,1.0
2015-06-22,59.01,59.09,58.41,58.84,649317,50.8748743282259,50.9438455186387,50.3575904001301,50.7283105485988,753145.765487263,0.0,1.0
2015-06-23,58.96,59.21,58.4,59.12,489217,50.8317673342179,51.0473023042579,50.3489690013285,50.9697097150435,567445.041411795,0.0,1.0
2015-06-24,57.64,59.2852,57.62,59.15,881183,49.6937426924071,51.1121352232459,49.6764998948039,50.9955739114483,1022088.20201745,0.0,1.0
2015-06-25,58.27,58.47,57.67,57.85,805915,50.2368908169077,50.4093187929397,49.7196068888119,49.8747920672406,934784.50370569,0.0,1.0
2015-06-26,59.1,59.2,58.29,58.55,1577671,50.9524669174403,51.0386809054563,50.2541336145109,50.4782899833524,1829947.82668874,0.0,1.0
2015-06-29,56.24,59.0,56.11,58.67,1296828,48.4867468601835,50.8662529294243,48.3746686757627,50.5817467689716,1504196.74329382,0.0,1.0
2015-06-30,55.27,56.84,54.91,56.72,1213943,47.6504711764285,49.0040307882793,47.340100819571,48.9005740026601,1408058.05175731,0.0,1.0
2015-07-01,54.46,55.83,53.82,55.46,1871890,46.9521378734991,48.133269509318,46.4003683501969,47.8142777536589,2171213.79381404,0.0,1.0
2015-07-02,55.03,55.13,54.3,54.54,1462075,47.4435576051902,47.5297715932061,46.8141954926736,47.0211090639119,1695867.49626883,0.0,1.0
2015-07-06,54.25,54.91,54.0,54.26,1247800,46.7710884986656,47.340100819571,46.5555535286257,46.7797098974672,1447328.94129525,0.0,1.0
2015-07-07,54.25,54.4399,52.97,54.22,1092098,46.7710884986656,46.9348088619079,45.6675494520611,46.7452243022608,1266729.47758508,0.0,1.0
2015-07-08,53.07,54.225,52.96,53.87,986606,45.7537634400771,46.7495350016616,45.6589280532595,46.4434753442049,1144368.82309308,0.0,1.0
2015-07-09,53.44,54.16,53.42,53.89,918519,46.0727551957362,46.6934959094512,46.055512398133,46.4607181418081,1065394.39960696,0.0,1.0
2015-07-10,54.0,54.41,53.82,54.18,528637,46.5555535286257,46.9090308794911,46.4003683501969,46.7107387070544,613168.480156672,0.0,1.0
2015-07-13,55.38,55.65,54.19,54.33,878932,47.7453065632461,47.9780843308892,46.719360105856,46.8400596890784,1019477.25679637,0.0,1.0
2015-07-14,55.33,55.41,54.82,55.26,692202,47.7021995692381,47.7711707596509,47.2625082303566,47.6418497776269,802888.273619533,0.0,1.0
2015-07-15,54.27,55.29,54.04,55.22,571942,46.7883312962688,47.6677139740317,46.590039123832,47.6073641824205,663398.148214687,0.0,1.0
2015-07-16,54.42,54.675,53.615,54.32,977455,46.9176522782927,47.1374979477335,46.2236296747642,46.8314382902768,1133754.53623477,0.0,1.0
2015-07-17,53.01,54.23,52.97,54.23,667964,45.7020350472675,46.7538457010624,45.6675494520611,46.7538457010624,774774.506285734,0.0,1.0
2015-07-20,52.75,53.12,52.42,52.89,809851,45.477878678426,45.7968704340851,45.1933725179733,45.5985782616483,939349.888152667,0.0,1.0
2015-07-21,52.09,53.37,51.97,52.78,557383,44.9088663575206,46.012405404125,44.8054095719014,45.5037428748308,646511.097360129,0.0,1.0
2015-07-22,51.71,52.21,51.49,51.99,593306,44.5812532030599,45.0123231431397,44.3915824294247,44.8226523695046,688178.349770891,0.0,1.0
2015-07-23,51.32,52.08,51.29,51.84,694257,44.2450186497976,44.900244958719,44.2191544533928,44.6933313874806,805271.877541925,0.0,1.0
2015-07-24,49.81,51.31,49.4006,51.21,800737,42.9431874307564,44.236397250996,42.590227363819,44.15018326298,928778.51776401,0.0,1.0
2015-07-27,49.81,50.1097,49.03,49.41,843175,42.9431874307564,43.2015707528402,42.2707183242318,42.5983314786925,978002.548546738,0.0,1.0
2015-07-28,50.78,50.971,49.59,49.9,893827,43.7794631145113,43.9441318316218,42.7535166571212,43.0207800199707,1036754.03559153,0.0,1.0
2015-07-29,51.91,52.01,50.55,50.92,1146526,44.7536811790918,44.8398951671078,43.5811709420746,43.9001626977337,1329860.76434322,0.0,1.0
2015-07-30,53.4,53.54,51.5,51.94,1830737,46.0382696005298,46.1589691837522,44.4002038282263,44.7795453754966,2123480.24042318,0.0,1.0
2015-07-31,54.2,54.81,53.34,53.83,2140130,46.7279815046576,47.253886831555,45.9865412077202,46.4089897489985,2482346.59972287,0.0,1.0
2015-08-03,53.29,54.31,53.0,54.1,889961,45.9434342137122,46.8228168914752,45.6934136484659,46.6417675166416,1032269.84446551,0.0,1.0
2015-08-04,53.63,54.21,53.3,53.41,985214,46.2365617729665,46.7366029034592,45.9520556125138,46.0468909993314,1142754.23591061,0.0,1.0
2015-08-05,53.26,54.25,52.53,54.24,1484808,45.9175700173074,46.7710884986656,45.2882079047908,46.762467099864,1722235.60720205,0.0,1.0
2015-08-06,51.77,53.68,49.55,53.68,3864137,44.6329815958694,46.2796687669745,42.7190310619148,46.2796687669745,4482030.22377769,0.0,1.0
2015-08-07,51.24,53.03,51.05,51.93,955913,44.1760474593848,45.7192778448707,44.0122408821544,44.770923976695,1108767.87166242,0.0,1.0
2015-08-10,52.69,52.73,51.16,51.24,849148,45.4261502856164,45.4606358808228,44.107076268972,44.1760474593848,984930.658633577,0.0,1.0
2015-08-11,52.0,52.12,51.41,51.98,786544,44.8312737683062,44.9347305539253,44.3226112390119,44.814030970703,912315.991987601,0.0,1.0
2015-08-12,51.12,51.83,50.29,51.45,980356,44.0725906737656,44.684709988679,43.357014573233,44.3570968342183,1137119.41943616,0.0,1.0
2015-08-13,50.42,51.328,50.12,51.04,966783,43.4690927576538,44.2519157688388,43.2104507936059,44.0036194833528,1121376.03450252,0.0,1.0
2015-08-14,51.11,51.28,50.29,50.45,600707,44.063969274964,44.2105330545912,43.357014573233,43.4949569540586,696762.803605261,0.0,1.0
2015-08-17,51.77,51.95,50.45,50.82,1194102,44.6329815958694,44.7881667742982,43.4949569540586,43.8139487097177,1385044.38488423,0.0,1.0
2015-08-18,51.11,51.73,50.99,51.62,807385,44.063969274964,44.598496000663,43.9605124893449,44.5036606138455,936489.563445796,0.0,1.0
2015-08-19,49.88,51.25,49.41,50.83,946937,43.0035372223675,44.1846688581864,42.5983314786925,43.8225701085193,1098356.56810651,0.0,1.0
2015-08-20,49.32,49.94,49.01,49.41,831301,42.5207388894781,43.0552656151771,42.2534755266286,42.5983314786925,964229.84150319,0.0,1.0
2015-08-21,46.81,48.85,46.67,48.83,1381236,40.3567677902772,42.115533145803,40.2360682070548,42.0982903481998,1602101.96951345,0.0,1.0
2015-08-24,44.34,45.83,42.39,44.27,2099704,38.2272822862826,39.5118707077206,36.5461095199711,38.1669324946714,2435456.29696538,0.0,1.0
2015-08-25,42.8,45.72,42.78,45.61,1289299,36.8995868708366,39.417035320903,36.8823440732334,39.3221999340855,1495463.82167256,0.0,1.0
2015-08-26,43.07,43.66,42.31,43.57,3192752,37.1323646384797,37.641027167774,36.4771383295584,37.5634345785596,3703287.68390631,0.0,1.0
2015-08-27,45.13,46.2,43.6,43.71,2054562,38.9083727916088,39.8308624633797,37.5892987749644,37.684134161782,2383095.88418452,0.0,1.0
2015-08-28,45.3,46.58,44.77,44.97,1460753,39.054936571236,40.1584756178404,38.5980024347513,38.7704304107832,1694334.10240732,0.0,1.0
2015-08-31,45.21,45.52,43.98,44.745,1435784,38.9773439820216,39.2446073448711,37.9169119294251,38.5764489377473,1665372.44482181,0.0,1.0
2015-09-01,42.85,44.55,42.6,44.26,2076251,36.9426938648446,38.4083316611162,36.7271588948047,38.1583110958698,2408253.05473089,0.0,1.0
2015-09-02,42.73,43.65,42.4,43.59,1618600,36.8392370792254,37.6324057689724,36.5547309187727,37.5806773761628,1877421.56145255,0.0,1.0
2015-09-03,42.87,43.06,42.28,43.06,2689369,36.9599366624478,37.1237432396782,36.4512741331536,37.1237432396782,3119411.4341419,0.0,1.0
2015-09-04,42.43,42.515,41.89,42.17,1528836,36.5805951151775,36.6538770049911,36.1150395798913,36.356438746336,1773303.88627509,0.0,1.0
2015-09-08,43.02,43.27,42.77,43.27,2991853,37.0892576444718,37.3047926145117,36.8737226744318,37.3047926145117,3470264.01266309,0.0,1.0
2015-09-09,43.03,44.03,42.91,43.49,1483238,37.0978790432734,37.9600189234331,36.9944222576542,37.4944633881468,1720414.55700343,0.0,1.0
2015-09-10,42.8,43.25,42.4884,42.98,1659929,36.8995868708366,37.2875498169085,36.6309440841789,37.0547720492654,1925359.25805039,0.0,1.0
2015-09-11,42.0,42.83,41.6,42.48,873877,36.2098749667088,36.9254510672414,35.8650190146449,36.6237021091855,1013613.93911866,0.0,1.0
2015-09-14,41.88,42.23,41.37,41.74,1203607,36.356438746336,36.6602771790298,35.9137027444107,36.2349033732585,1386468.61183784,0.29,1.0
2015-09-15,44.27,44.53,42.24,42.24,4851977,38.431221186731,38.6569297367321,36.6689582771068,36.6689582771068,5589128.19205865,0.0,1.0
2015-09-16,44.74,45.135,44.15,44.53,1408842,38.8392327963484,39.1821361703886,38.3270480098074,38.6569297367321,1622884.55620385,0.0,1.0
2015-09-17,45.05,45.74,44.56,44.59,1665400,39.1083468367344,39.7073426040451,38.682973030963,38.7090163251939,1918420.90163545,0.0,1.0
2015-09-18,45.71,45.75,44.36,44.42,2980218,39.6812993098142,39.7160237021221,38.5093510694237,38.5614376578855,3432996.57897815,0.0,1.0
2015-09-21,46.4,47.19,45.6,46.09,2045509,40.2802950771249,40.9661018252052,39.5858072309676,40.0111810367389,2356279.10416923,0.0,1.0
2015-09-22,45.71,46.0,45.11,45.88,1778723,39.6812993098142,39.9330511540462,39.1604334251962,39.8288779771226,2048960.83908954,0.0,1.0
2015-09-23,45.31,46.19,45.18,45.55,1408952,39.3340553867355,40.0979920175086,39.221201111735,39.5424017405827,1623011.26828454,0.0,1.0
2015-09-24,45.22,45.53,43.455,44.57,1622038,39.2559255040428,39.5250395444288,37.7237116934582,38.69165412904,1868470.99942775,0.0,1.0
2015-09-25,45.13,46.04,44.8003,45.48,1427057,39.1777956213501,39.9677755463541,38.8915798177525,39.481634054044,1643866.92483799,0.0,1.0
2015-09-28,41.78,44.89,41.65,44.82,1738192,36.2696277655663,38.9694492675029,36.1567734905658,38.9086815809642,2002272.04506757,0.0,1.0
2015-09-29,42.53,42.7,41.5,41.52,1479714,36.9207101213388,37.0682887886473,36.0265570194113,36.0439192155652,1704523.99786394,0.0,1.0
2015-09-30,44.1,44.39,42.97,43.03,1363547,38.2836425194226,38.5353943636546,37.3026784367254,37.3547650251871,1570707.97716003,0.0,1.0
2015-10-01,45.17,45.23,44.1,44.29,1622189,39.212520013658,39.2646066021198,38.2836425194226,38.4485833828849,1868644.94055669,0.0,1.0
2015-10-02,46.15,46.15,44.32,44.54,1231430,40.0632676252007,40.0632676252007,38.4746266771158,38.6656108348091,1418518.70475618,0.0,1.0
2015-10-05,47.43,47.605,46.38,46.48,1024794,41.1744481790524,41.3263673953994,40.262932880971,40.3497438617406,1180488.90925339,0.0,1.0
2015-10-06,47.61,48.84,47.54,47.81,1637377,41.3307079444378,42.3984830079047,41.2699402578991,41.5043299059772,1886140.42311586,0.0,1.0
2015-10-07,48.91,49.11,47.67,47.9,1903683,42.4592506944435,42.6328726559828,41.3827945328996,41.5824597886699,2192905.76275254,0.0,1.0
2015-10-08,50.57,50.99,48.63,48.74,1726189,43.9003129752199,44.2649190944525,42.2161799482884,42.3116720271351,1988445.45320836,0.0,1.0
2015-10-09,50.72,51.88,50.55,51.37,1927949,44.0305294463744,45.0375368233026,43.882950779066,44.5948008213773,2220858.4477526,0.0,1.0
2015-10-12,50.51,51.26,50.31,51.08,1161579,43.8482263867581,44.4993087425306,43.6746044252188,44.3430489771452,1338055.38159049,0.0,1.0
2015-10-13,50.26,50.92,49.87,50.18,917498,43.631198934834,44.2041514079138,43.2926361098323,43.5617501502182,1056891.64189307,0.0,1.0
2015-10-14,51.44,51.72,50.07,50.15,906065,44.655568507916,44.8986392540711,43.4662580713716,43.5357068559873,1043721.64899743,0.0,1.0
2015-10-15,51.47,51.82,50.01,51.73,1460083,44.6816118021469,44.9854502348408,43.4141714829098,44.9073203521481,1681910.49917293,0.0,1.0
2015-10-16,52.45,52.73,51.555,51.7,2034960,45.5323594136897,45.7754301598447,44.7554011358012,44.8812770579172,2344127.41563113,0.0,1.0
2015-10-19,52.26,52.4,51.84,52.08,1556519,45.3674185502273,45.4889539233048,45.0028124309947,45.2111587848419,1792997.8283852,0.0,1.0
2015-10-20,52.1,52.94,52.06,52.19,939843,45.2285209809958,45.957733219461,45.193796588688,45.3066508636885,1082631.47319309,0.0,1.0
2015-10-21,51.18,52.84,51.02,52.4,1166490,44.4298599579149,45.8709222386914,44.2909623886834,45.4889539233048,1343712.50002927,0.0,1.0
2015-10-22,52.39,53.12,51.36,51.82,1463725,45.4802728252279,46.1139929848464,44.5861197233003,44.9854502348408,1686105.82097175,0.0,1.0
2015-10-23,52.58,53.66,52.49,52.87,1266203,45.6452136886902,46.5827722810026,45.5670838059975,45.8969655329223,1458574.69731807,0.0,1.0
2015-10-26,52.68,52.97,52.05,52.43,1085463,45.7320246694599,45.9837765136919,45.185115490611,45.5149972175357,1250375.22946555,0.0,1.0
2015-10-27,51.93,52.5,51.02,52.24,1697718,45.0809423136874,45.5757649040745,44.2909623886834,45.3500563540734,1955648.91094196,0.0,1.0
2015-10-28,53.58,54.065,51.78,52.05,1772558,46.5133234963869,46.9343567531198,44.9507258425329,45.185115490611,2041859.20293091,0.0,1.0
2015-10-29,54.29,54.59,53.09,53.33,1433548,47.1296814598515,47.3901144021605,46.0879496906155,46.2962960444627,1651344.08952666,0.0,1.0
2015-10-30,53.52,54.37,52.93,54.33,1412173,46.4612369079251,47.1991302444672,45.949052121384,47.1644058521594,1626721.62839272,0.0,1.0
2015-11-02,54.24,54.87,54.06,54.26,2509437,47.0862759694667,47.6331851483156,46.9300162040813,47.1036381656206,2890690.76026022,0.0,1.0
2015-11-03,54.67,55.48,54.262,54.43,1563716,47.4595631867762,48.1627321310105,47.105374385236,47.251216832929,1801288.2542463,0.0,1.0
2015-11-04,54.22,55.3,53.78,54.94,2019514,47.0689137733127,48.0064723656251,46.6869454579262,47.6939528348543,2326334.73564634,0.0,1.0
2015-11-05,49.43,52.82,48.16,52.5,5880304,42.9106677944458,45.8535600425374,41.808168338671,45.5757649040745,6773686.86295818,0.0,1.0
2015-11-06,50.68,50.84,49.34,49.48,2224174,43.9958050540666,44.134702623298,42.8325379117531,42.9540732848306,2562088.32140875,0.0,1.0
2015-11-09,49.92,50.82,49.48,50.38,2509581,43.3360416002171,44.1173404271441,42.9540732848306,43.7353721117576,2890856.63789312,0.0,1.0
2015-11-10,49.58,50.33,49.26,49.94,1198991,43.0408842656002,43.6919666213727,42.7630891271373,43.353403796371,1381151.31216092,0.0,1.0
2015-11-11,48.9,49.9875,48.44,49.85,1645649,42.4505695963665,43.3946390122366,42.0512390848261,43.2752739136783,1895669.17158369,0.0,1.0
2015-11-12,46.92,48.86,46.85,48.14,1315274,40.7317121771271,42.4158452040587,40.6709444905884,41.7908061425171,1515100.95651355,0.0,1.0
2015-11-13,47.62,48.24,46.49,46.75,2017058,41.3393890425148,41.8776171232867,40.3584249598176,40.5841335098187,2323505.60046295,0.0,1.0
2015-11-16,47.98,48.07,47.02,47.43,1024503,41.6519085732856,41.7300384559783,40.8185231578968,41.1744481790524,1180153.69820357,0.0,1.0
2015-11-17,48.52,48.9275,47.665,48.11,1743152,42.1206878694418,42.4744426160782,41.3784539838611,41.7647628482862,2007985.60797865,0.0,1.0
2015-11-18,50.81,50.86,48.48,48.64,1593854,44.1086593290671,44.152064819452,42.0859634771339,42.2248610463654,1836005.06049914,0.0,1.0
2015-11-19,50.69,51.14,50.31,50.5,1066441,44.0044861521435,44.395135565607,43.6746044252188,43.8395452886812,1228463.25493036,0.0,1.0
2015-11-20,51.67,51.97,50.75,50.94,1304175,44.8552337636863,45.1156667059953,44.0565727406053,44.2215136040677,1502315.707572,0.0,1.0
2015-11-23,52.11,52.15,51.24,51.57,1610198,45.2372020790728,45.2719264713807,44.4819465463767,44.7684227829166,1854832.17183355,0.0,1.0
2015-11-24,53.01,53.09,51.6701,51.95,1567723,46.0185009059998,46.0879496906155,44.855320574667,45.0983045098413,1805904.0297674,0.0,1.0
2015-11-25,52.9,53.21,52.55,52.89,649730,45.9230088271532,46.1921228675391,45.6191703944593,45.9143277290762,748442.183511229,0.0,1.0
2015-11-27,53.11,53.34,52.76,52.9,312031,46.1053118867694,46.3049771425397,45.8014734540756,45.9230088271532,359437.247723197,0.0,1.0
2015-11-30,53.56,53.69,53.1,53.29,814932,46.4959613002329,46.6088155752335,46.0966307886925,46.2615716521548,938742.994002392,0.0,1.0
2015-12-01,52.95,53.8,52.83,53.68,1255810,45.966414317538,46.7043076540801,45.8622411406144,46.6001344771565,1446602.70954895,0.0,1.0
2015-12-02,52.28,53.07,51.8,52.75,934881,45.3847807463812,46.0705874944616,44.9680880386868,45.7927923559987,1076915.606426,0.0,1.0
2015-12-03,52.83,52.96,51.8,52.27,1451082,45.8622411406144,45.975095415615,44.9680880386868,45.3760996483043,1671541.99518853,0.0,1.0
2015-12-04,52.99,53.52,51.94,52.51,1190766,46.0011387098459,46.4612369079251,45.0896234117644,45.5844460021515,1371676.70430938,0.0,1.0
2015-12-07,51.1,52.66,50.88,52.53,968451,44.3604111732992,45.7146624733059,44.1694270156059,45.6018081983054,1115585.82959635,0.0,1.0
2015-12-08,49.78,50.71,49.67,50.55,731354,43.2145062271396,44.0218483482975,43.119014148293,43.882950779066,842467.155094689,0.0,1.0
2015-12-09,50.02,51.42,49.62,50.77,1565360,43.4228525809868,44.6382063117621,43.0756086579081,44.0739349367593,1803182.0238886,0.0,1.0
2015-12-10,49.21,49.96,49.03,49.93,833763,42.7196836367525,43.370765992525,42.5634238713671,43.3447226982941,960434.950288387,0.0,1.0
2015-12-11,47.95,48.4,47.31,47.97,1399595,41.8776171232867,42.2706291713676,41.318666654905,41.8950843254237,1602540.5660601,0.29,1.0
2015-12-14,47.76,47.9699,46.34,47.83,1587289,41.7116787029859,41.894996989413,40.471507351264,41.7728139104652,1817450.77151674,0.0,1.0
2015-12-15,48.68,49.34,48.0,48.1,1032412,42.5151700012846,43.0915876718033,41.9212851286291,42.0086211393137,1182114.90530278,0.0,1.0
2015-12-16,51.83,52.06,48.75,49.15,2255718,45.2662543378509,45.4671271624256,42.5763052087639,42.9256492515025,2582804.02587317,0.0,1.0
2015-12-17,52.42,53.1,51.33,51.99,1716108,45.7815368008903,46.3754216735459,44.8295742844277,45.4059919549463,1964948.92146676,0.0,1.0
2015-12-18,51.18,53.31,50.97,52.01,2103817,44.6985702684007,46.5588272959836,44.515164645963,45.4234591570833,2408876.91515536,0.0,1.0
2015-12-21,51.46,51.87,50.79,51.6,841222,44.9431110983177,45.3011887421248,44.3579598267306,45.0653815132762,963201.769127647,0.0,1.0
2015-12-22,54.31,54.77,51.43,51.6,1159409,47.4321874028301,47.8339330519794,44.9169102951123,45.0653815132762,1327526.85966667,0.0,1.0
2015-12-23,56.29,56.45,54.49,54.56,1068410,49.161440414386,49.3011780314815,47.5893922220624,47.6505274295417,1223332.72567012,0.0,1.0
2015-12-24,55.95,56.5,55.8,56.25,380672,48.8644979780582,49.3448460368238,48.7334939620313,49.1265060101122,435870.607113651,0.0,1.0
2015-12-28,56.75,56.79,55.13,55.72,856381,49.5631860635354,49.5981204678092,48.1483426904442,48.6636251534836,980558.870604077,0.0,1.0
2015-12-29,56.73,57.99,56.24,57.41,759609,49.5457188613985,50.646152596025,49.1177724090437,50.139603734054,869754.633907912,0.0,1.0
2015-12-30,56.34,57.2,56.26,56.42,733703,49.2051084197284,49.9561981116163,49.1352396111806,49.2749772282761,840092.184481933,0.0,1.0
2015-12-31,56.01,57.49,55.83,56.06,662967,48.916899584469,50.2094725426018,48.7596947652367,48.9605675898113,759099.24761032,0.0,1.0
2016-01-04,55.55,55.69,54.27,54.97,1284666,48.5151539353197,48.6374243502782,47.3972529985562,48.0086050733487,1470946.50869585,0.0,1.0
2016-01-05,54.7,56.1,53.88,55.86,1232134,47.7727978445002,48.9955019940852,47.0566425568861,48.7858955684421,1410797.20763642,0.0,1.0
2016-01-06,52.31,54.25,51.84,53.47,1239999,45.6854671891372,47.3797857964193,45.2749879389194,46.6985649130791,1419802.65674996,0.0,1.0
2016-01-07,49.95,51.7,49.48,51.26,1520951,43.6243373369796,45.1527175239609,43.2138580867618,44.7684390769484,1741493.55812908,0.0,1.0
2016-01-08,49.01,51.08,48.97,50.45,1127383,42.803378836544,44.6112342577161,42.7684444322701,44.0610173904028,1290856.9914772,0.0,1.0
2016-01-11,48.04,49.53,47.38,49.24,1313184,41.9562195329029,43.2575260921041,41.3798018623843,43.0042516611186,1503599.70613003,0.0,1.0
2016-01-12,48.95,49.18,48.05,48.79,1299073,42.7509772301332,42.9518500547078,41.9649531339714,42.6112396130377,1487442.5678667,0.0,1.0
2016-01-13,47.71,51.27,47.305,49.62,1463343,41.6680106976436,44.7771726780169,41.3142998543708,43.3361285017203,1675532.22150699,0.0,1.0
2016-01-14,48.9,49.65,46.84,48.03,1303152,42.7073092247908,43.3623293049257,40.9081874046872,41.9474859318344,1492113.03537263,0.0,1.0
2016-01-15,47.91,48.02,45.78,47.64,1446852,41.8426827190129,41.938752330766,39.98242569143,41.6068754901643,1656649.97594674,0.0,1.0
2016-01-19,48.42,49.5,47.57,48.48,1699817,42.2880963735046,43.2313252888987,41.5457402826851,42.3404979799153,1946295.67651969,0.0,1.0
2016-01-20,48.01,48.79,46.16,47.56,1356484,41.9300187296975,42.6112396130377,40.3143025320316,41.5370066816166,1553178.3388848,0.0,1.0
2016-01-21,49.43,50.74,47.42,47.99,1844342,43.1701900814195,44.3142918213883,41.4147362666581,41.9125515275606,2111777.2446232,0.0,1.0
2016-01-22,51.29,52.27,50.65,50.66,1533257,44.7946398801538,45.6505327848634,44.2356894117721,44.2444230128406,1755583.96585842,0.0,1.0
2016-01-25,49.98,51.25,49.7,51.09,1634121,43.650538140185,44.75970547588,43.405997310268,44.6199678587845,1871073.55510036,0.0,1.0
2016-01-26,51.88,52.47,50.08,50.37,1524251,45.3099223431932,45.8252048062326,43.7378741508696,43.9911485818551,1745272.06824665,0.0,1.0
2016-01-27,50.93,52.26,50.44,51.55,1430109,44.4802302416891,45.6417991837949,44.0522837893344,45.0217135079339,1637479.18961388,0.0,1.0
2016-01-28,51.76,52.52,51.28,51.65,1176720,45.2051191303717,45.868872811575,44.7859062790854,45.1090495186186,1347348.00774098,0.0,1.0
2016-01-29,52.64,52.66,51.15,51.79,2887743,45.9736760243965,45.9911432265335,44.6723694651953,45.2313199335771,3306474.58861749,0.0,1.0
2016-02-01,52.82,52.95,50.97,51.87,1463801,46.1308808436289,46.2444176575189,44.515164645963,45.3011887421248,1676056.63291119,0.0,1.0
2016-02-02,51.86,53.02,51.35,52.17,1279462,45.2924551410563,46.3055528649982,44.8470414865646,45.5631967741787,1464987.91274075,0.0,1.0
2016-02-03,53.52,53.62,51.16,52.66,1447674,46.7422329184214,46.829568929106,44.6811030662638,45.9911432265335,1657591.16846694,0.0,1.0
2016-02-04,51.95,54.255,51.23,53.64,2213785,45.3710575506725,47.3841525969535,44.742238273743,46.847036131243,2534790.61230953,0.0,1.0
2016-02-05,51.54,52.7,50.72,51.38,1380315,45.0129799068654,46.0260776308073,44.2968246192514,44.87324228977,1580464.90694897,0.0,1.0
2016-02-08,48.79,50.91,47.49,50.91,1940734,42.6112396130377,44.4627630395522,41.4758714741374,44.4627630395522,2222146.38015432,0.0,1.0
2016-02-09,49.89,50.025,48.08,48.22,1709354,43.5719357305688,43.6898393449931,41.9911539371768,42.1134243521353,1957215.57075947,0.0,1.0
2016-02-10,50.09,51.05,49.41,50.6,1101431,43.7466077519381,44.5850334545107,43.1527228792825,44.1920214064298,1261141.87191019,0.0,1.0
2016-02-11,50.09,50.83,48.42,48.78,1185991,43.7466077519381,44.3928942310045,42.2880963735046,42.6025060119693,1357963.33116522,0.0,1.0
2016-02-12,51.38,52.02,50.04,50.68,1183953,44.87324228977,45.4321927581517,43.7029397465958,44.2618902149775,1355629.81491685,0.0,1.0
2016-02-16,52.32,52.62,51.05,52.19,1652004,45.6942007902057,45.9562088222596,44.5850334545107,45.5806639763156,1891549.64492839,0.0,1.0
2016-02-17,52.77,54.25,52.51,52.94,1782805,46.0872128382866,47.3797857964193,45.8601392105065,46.2356840564505,2041317.19095508,0.0,1.0
2016-02-18,54.53,55.595,50.95,51.34,3044545,47.6243266263363,48.5544551401278,44.497697443826,44.8383078854962,3486013.35936142,0.0,1.0
2016-02-19,54.48,54.54,53.27,54.42,1036930,47.580658620994,47.6330602274048,46.5238928917098,47.5282570145832,1187288.02915465,0.0,1.0
2016-02-22,54.83,55.49,54.65,54.84,1382581,47.8863346583902,48.4627523289089,47.7291298391579,47.8950682594587,1583059.48389637,0.0,1.0
2016-02-23,52.66,55.59,52.51,54.47,1223886,45.9911432265335,48.5500883395935,45.8601392105065,47.5719250199255,1401353.22234863,0.0,1.0
2016-02-24,53.31,53.36,51.03,51.97,971000,46.5588272959836,46.602495301326,44.5675662523738,45.3885247528094,1111797.97701789,0.0,1.0
2016-02-25,55.44,55.46,53.26,53.6,832996,48.4190843235666,48.4365515257035,46.5151592906413,46.8121017269691,953782.973907307,0.0,1.0
2016-02-26,56.56,56.86,55.55,55.94,884999,49.3972476432346,49.6592556752885,48.5151539353197,48.8557643769898,1013326.56834486,0.0,1.0
2016-02-29,56.22,57.95,56.11,56.6,1447686,49.1003052069068,50.6112181917511,49.0042355951537,49.4321820475084,1657604.90850373,0.0,1.0
2016-03-01,58.66,58.86,57.0,57.12,1483948,51.2313038676121,51.4059758889814,49.781526090247,49.8863293030686,1699125.00968048,0.0,1.0
2016-03-02,57.71,59.42,57.37,58.26,1144861,50.401611766108,51.8950575488154,50.1046693297802,50.8819598248735,1310869.35506352,0.0,1.0
2016-03-03,57.22,57.89,56.03,57.48,1257771,49.9736653137532,50.5588165853403,48.934366786606,50.2007389415333,1440151.65123766,0.0,1.0
2016-03-04,59.17,59.88,57.35,57.52,1394242,51.6767175221038,52.2968031979647,50.0872021276433,50.2356733458072,1596411.36464818,0.0,1.0
2016-03-07,58.8,59.97,57.92,59.02,1807980,51.3535742825706,52.3754056075809,50.5850173885457,51.5457135060768,2070142.64313986,0.0,1.0
2016-03-08,58.48,59.13,58.05,58.33,1501433,51.0740990483797,51.6417831178299,50.6985542024358,50.9430950323528,1719145.38828826,0.0,1.0
2016-03-09,60.24,60.34,58.6,58.8,1418117,52.6112128364295,52.6985488471141,51.1789022612013,51.3535742825706,1623748.31284725,0.0,1.0
2016-03-10,59.38,60.54,58.93,59.89,1365227,51.8601231445415,52.8732208684834,51.4671110964606,52.3055367990332,1563189.10069022,0.0,1.0
2016-03-11,61.24,61.9,59.4503,59.79,1109494,53.4845729432759,54.0609906137946,51.9215203600528,52.2182007883486,1270374.03163078,0.0,1.0
2016-03-14,60.02,60.96,59.73,60.38,1350693,52.6854484455114,53.5105787610526,52.4308869651849,53.0014558003995,1538728.36337045,0.305,1.0
2016-03-15,59.19,60.04,58.84,59.34,1318408,51.9568759328527,52.7030044096719,51.6496465600449,52.0885456640561,1501948.83966565,0.0,1.0
2016-03-16,61.62,61.69,59.1,59.1,1461266,54.0899255783474,54.151371452909,51.8778740941307,51.8778740941307,1664694.67201569,0.0,1.0
2016-03-17,62.43,62.87,60.76,61.47,1335412,54.8009421268457,55.1871733383756,53.3350191194481,53.9582558471441,1521320.03437144,0.0,1.0
2016-03-18,61.38,62.75,60.7,62.36,1907553,53.879254008422,55.0818375534129,53.2823512269667,54.7394962522841,2173111.06649134,0.0,1.0
2016-03-21,61.64,61.929,60.95,61.38,1155246,54.1074815425079,54.3611652246264,53.5018007789724,53.879254008422,1316072.40643896,0.0,1.0
2016-03-22,62.16,62.56,61.19,61.36,1225732,54.5639366106796,54.9150558938886,53.7124723488978,53.8616980442616,1396371.04382031,0.0,1.0
2016-03-23,61.39,62.19,61.26,61.95,1055188,53.8880319905023,54.5902705569203,53.7739182234593,54.3795989869949,1202084.93291084,0.0,1.0
2016-03-24,61.92,62.085,60.34,60.67,711052,54.3532650407542,54.4981017450779,52.9663438720786,53.256017280726,810040.386846815,0.0,1.0
2016-03-28,62.12,62.26,61.52,61.99,811791,54.5288246823587,54.6517164314818,54.0021457575452,54.4147109153158,924803.665102922,0.0,1.0
2016-03-29,62.96,63.0,61.51,62.09,797954,55.2661751770976,55.3012871054185,53.993367775465,54.502490736118,909040.361107153,0.0,1.0
2016-03-30,63.99,64.25,62.91,63.29,1074172,56.1703073313608,56.3985348654467,55.2222852666965,55.555848585745,1223711.77131914,0.0,1.0
2016-03-31,63.93,64.33,63.65,63.88,1224793,56.1176394388795,56.4687587220885,55.8718559406331,56.0737495284783,1395301.32188261,0.0,1.0
2016-04-01,65.2,65.5,63.396,63.44,2455911,57.232443163068,57.4957826254748,55.6488951957954,55.6875183169484,2797808.17225934,0.0,1.0
2016-04-04,65.33,65.9,64.99,65.38,1470131,57.346556930111,57.8469019086838,57.0481055393833,57.3904468405121,1674793.80404738,0.0,1.0
2016-04-05,64.5,65.48,64.06,64.62,822602,56.6179844174523,57.4782266613144,56.2317532059224,56.723320202415,937119.707561421,0.0,1.0
2016-04-06,66.03,66.075,63.73,64.43,1237245,57.9610156757267,58.0005165950878,55.9420797972749,56.5565385428907,1409486.81450061,0.0,1.0
2016-04-07,64.69,66.93,64.24,65.9,1328200,56.7847660769766,58.751034062947,56.3897568833664,57.8469019086838,1513104.02306714,0.0,1.0
2016-04-08,64.85,65.72,64.46,65.64,1559643,56.9252137902602,57.6888982312398,56.5828724891314,57.618674374598,1776767.12682466,0.0,1.0
2016-04-11,65.25,65.94,65.04,65.13,1118501,57.2763330734692,57.8820138370047,57.0919954497844,57.1709972885065,1274211.98833355,0.0,1.0
2016-04-12,65.3,65.85,65.26,65.58,1070043,57.3202229838703,57.8030119982827,57.2851110555494,57.5660064821166,1219007.95674961,0.0,1.0
2016-04-13,65.0,66.32,64.43,65.8,2325275,57.0568835214635,58.2155771560533,56.5565385428907,57.7591220878816,2648985.81330934,0.0,1.0
2016-04-14,65.45,65.89,64.89,65.24,1849733,57.4518927150737,57.8381239266036,56.9603257185811,57.2675550913889,2107241.7135221,0.0,1.0
2016-04-15,65.37,65.85,65.04,65.74,1499181,57.3816688584319,57.8030119982827,57.0919954497844,57.7064541954002,1707887.97049076,0.0,1.0
2016-04-18,65.49,65.55,64.75,64.89,939645,57.4870046433946,57.5396725358759,56.8374339694579,56.9603257185811,1070456.7307295,0.0,1.0
2016-04-19,65.34,65.85,64.6,65.85,1958164,57.3553349121912,57.8030119982827,56.7057642382545,57.8030119982827,2230767.82579826,0.0,1.0
2016-04-20,65.65,65.76,64.5,65.23,1519109,57.6274523566782,57.7240101595607,56.6179844174523,57.2587771093087,1730590.22690672,0.0,1.0
2016-04-21,65.64,65.99,65.5301,65.65,1288338,57.618674374598,57.9259037474058,57.5222043515363,57.6274523566782,1467692.67495127,0.0,1.0
2016-04-22,66.24,66.71,65.66,65.66,1269467,58.1453532994115,58.557918457182,57.6362303387584,57.6362303387584,1446194.56772397,0.0,1.0
2016-04-25,66.59,66.87,66.15,66.37,1004911,58.4525826722194,58.6983661704657,58.0663514606894,58.2594670664544,1144808.67107697,0.0,1.0
2016-04-26,67.76,67.95,66.78,66.97,1231918,59.4796065756057,59.64638823513,58.6193643317436,58.7861459912679,1403418.22156967,0.0,1.0
2016-04-27,67.86,68.75,67.28,67.67,817423,59.5673863964079,60.348626801548,59.0582634357549,59.4006047368837,931219.718301172,0.0,1.0
2016-04-28,66.42,67.65,66.15,67.47,649532,58.3033569768555,59.3830487727232,58.0663514606894,59.2250450952792,739955.942110262,0.0,1.0
2016-04-29,66.16,66.45,65.57,66.45,1069378,58.0751294427697,58.3296909230962,57.5572285000364,58.3296909230962,1218250.37944549,0.0,1.0
2016-05-02,67.9,68.36,66.18,66.42,1177211,59.6024983247288,60.0062855004192,58.0926854069301,58.3033569768555,1341095.24175493,0.0,1.0
2016-05-03,67.33,68.09,66.83,67.56,872540,59.102153346156,59.7692799842531,58.6632542421447,59.3040469340012,994009.775852287,0.0,1.0
2016-05-04,66.59,67.57,66.36,66.99,788408,58.4525826722194,59.3128249160814,58.2506890843742,58.8037019554283,898165.424347478,0.0,1.0
2016-05-05,67.1,68.13,66.78,66.78,1051721,58.9002597583108,59.804391912574,58.6193643317436,58.6193643317436,1198135.27800346,0.0,1.0
2016-05-06,68.63,69.07,66.67,66.97,1424514,60.2432910165853,60.6295222281152,58.5228065288611,58.7861459912679,1622826.27941234,0.0,1.0
2016-05-09,67.28,70.22,67.07,68.37,1779318,59.0582634357549,61.6389901673411,58.8739258120701,60.0150634824994,2027023.96033413,0.0,1.0
2016-05-10,67.86,68.41,67.06,67.38,1514058,59.5673863964079,60.0501754108203,58.8651478299899,59.1460432565571,1724836.05703734,0.0,1.0
2016-05-11,74.65,75.75,70.67,70.76,5794040,65.5276362288808,66.4932142577056,62.0339993609512,62.1130011996732,6600651.43337748,0.0,1.0
2016-05-12,75.87,76.43,74.76,75.61,2190989,66.5985500426683,67.0901170391609,65.6241940317633,66.3703225085824,2496005.32329157,0.0,1.0
2016-05-13,76.16,76.33,74.35,75.59,2189207,66.8531115229948,67.0023372183586,65.2642967664741,66.352766544422,2493975.24395931,0.0,1.0
2016-05-16,77.81,78.4,76.75,76.82,1842477,68.301478566232,68.8193795089653,67.3710124657281,67.4324583402897,2098975.5768022,0.0,1.0
2016-05-17,76.17,78.26,75.95,77.82,1830342,66.8618895050751,68.6964877598421,66.6687738993101,68.3102565483122,2085151.2150194,0.0,1.0
2016-05-18,76.17,77.25,75.77,75.83,1598910,66.8618895050751,67.8099115697394,66.510770221866,66.5634381143474,1821500.64261579,0.0,1.0
2016-05-19,75.77,76.67,75.0,75.69,1619735,66.510770221866,67.3007886090863,65.8348656016887,66.4405463652242,1845224.77398183,0.0,1.0
2016-05-20,76.36,77.38,76.12,76.42,1246737,67.0286711645993,67.9240253367823,66.8179995946739,67.0813390570807,1420300.23370476,0.0,1.0
2016-05-23,76.37,76.75,75.86,75.86,1177948,67.0374491466795,67.3710124657281,66.5897720605881,66.5897720605881,1341934.84246642,0.0,1.0
2016-05-24,76.34,77.48,76.31,76.89,1827404,67.0111152004389,68.0118051575845,66.9847812541982,67.4939042148513,2081804.20431335,0.0,1.0
2016-05-25,78.87,79.0399,76.39,76.9,1200153,69.2319446667358,69.3810825822789,67.05500511084,67.5026821969315,1367231.08914027,0.0,1.0
2016-05-26,79.04,79.73,78.15,79.27,1216755,69.3811703620997,69.9868511256352,68.5999299569596,69.5830639499448,1386144.31982161,0.0,1.0
2016-05-27,80.09,80.21,78.805,79.0,1091658,70.3028584805233,70.408194265486,69.1748877832144,69.3460584337788,1243632.06716867,0.0,1.0
2016-05-31,78.5,80.07,78.01,80.0,1486295,68.9071593297675,70.2853025163629,68.4770382078365,70.2238566418013,1693208.05900059,0.0,1.0
2016-06-01,79.68,80.0,77.53,78.5,1293170,69.9429612152341,70.2238566418013,68.0556950679857,68.9071593297675,1473197.35695659,0.0,1.0
2016-06-02,79.84,79.95,79.12,79.13,629910,70.0834089285177,70.1799667314002,69.4513942187415,69.4601722008217,717602.285175595,0.0,1.0
2016-06-03,80.0,80.347,79.15,80.0,855054,70.2238566418013,70.5284526199851,69.4777281649822,70.2238566418013,974089.480002751,0.0,1.0
2016-06-06,80.96,82.16,80.1,80.48,1048046,71.0665429215029,72.1199007711299,70.3116364626035,70.6451997816521,1193948.66658593,0.0,1.0
2016-06-07,81.29,81.82,80.8,81.39,853767,71.3562163301503,71.8214493804023,70.9260952082193,71.4439961509526,972623.311596121,0.0,1.0
2016-06-08,81.21,82.37,80.82,81.61,1524294,71.2859924735085,72.3042383948146,70.9436511723797,71.6371117567175,1736497.05145092,0.0,1.0
2016-06-09,80.26,81.0203,79.83,80.64,1124586,70.4520841758871,71.1194741534467,70.0746309464375,70.7856474949357,1281144.1054698,0.0,1.0
2016-06-10,79.83,80.42,79.25,80.0,1024749,70.0746309464375,70.5925318891707,69.5655079857844,70.2238566418013,1167408.39823372,0.0,1.0
2016-06-13,78.15,79.7699,78.11,79.36,1117118,68.8676584104065,70.2951532262609,68.8324094489681,69.9339394939202,1267688.98079462,0.305,1.0
2016-06-14,78.4,78.48,77.02,78.0,1162938,69.0879644193969,69.1584623422739,67.8718752497698,68.7354748050123,1319684.83897612,0.0,1.0
2016-06-15,79.71,80.05,78.42,78.58,1434142,70.2423679065068,70.5419840787337,69.1055889001162,69.24658474587,1627443.12623622,0.0,1.0
2016-06-16,79.99,80.05,78.91,79.31,909058,70.489110636576,70.5419840787337,69.5373886777374,69.8898782921221,1031585.57064087,0.0,1.0
2016-06-17,82.8,84.99,82.21,83.19,3531123,72.9653501776284,74.8952308163845,72.445427996411,73.3090275516535,4007066.14424835,0.0,1.0
2016-06-20,83.01,83.98,82.66,83.51,1736873,73.1504072251804,74.0051945400632,72.8419788125938,73.5910192431612,1970977.78671518,0.0,1.0
2016-06-21,83.62,83.84,82.0,82.95,1204115,73.687953887117,73.8818231750286,72.260370948859,73.0975337830227,1366411.88944186,0.0,1.0
2016-06-22,83.32,83.87,82.81,83.62,1014086,73.4235866763285,73.9082598961074,72.974162417988,73.687953887117,1150769.79135426,0.0,1.0
2016-06-23,84.4,84.71,83.7889,83.95,798769,74.3753086351671,74.6484880863152,73.8367926267909,73.9787578189843,906431.244953832,0.0,1.0
2016-06-24,78.98,82.46,78.6,81.27,2465165,69.5990743602547,72.6657340054014,69.2642092265893,71.617077402607,2797432.77464024,0.0,1.0
2016-06-27,75.34,78.09,74.86,77.44,2711001,66.3914188693542,68.8147849682488,65.9684313320925,68.2419893448737,3076403.83077095,0.0,1.0
2016-06-28,78.29,78.49,76.14,76.81,2707321,68.9910297754412,69.1672745826335,67.0963980981235,67.6868182022179,3072227.82120945,0.0,1.0
2016-06-29,79.12,79.85,78.59,79.46,1928740,69.7224457252894,70.3657392715414,69.2553969862297,70.0220618975163,2188705.62001311,0.0,1.0
2016-06-30,79.31,80.5,77.92,79.13,24895474,69.8898782921221,70.9385348949165,68.6649768821353,69.731257965649,28251015.6146968,0.0,1.0
2016-07-01,81.32,82.28,79.45,79.45,1588409,71.6611386044051,72.5071136789283,70.0132496571567,70.0132496571567,1802503.0357536,0.0,1.0
2016-07-05,79.9,80.21,79.43,80.08,1366398,70.4098004733395,70.6829799244876,69.9956251764375,70.5684207998126,1550568.23717799,0.0,1.0
2016-07-06,80.86,80.9599,78.81,79.39,1341121,71.2557755478627,71.3438098290553,69.4492662741412,69.960376214999,1521884.27150243,0.0,1.0
2016-07-07,81.32,82.2,80.88,81.18,865299,71.6611386044051,72.4366157560514,71.2734000285819,71.5377672393705,981928.504770848,0.0,1.0
2016-07-08,83.58,83.99,81.99,82.2,1268457,73.6527049256785,74.0140067804228,72.2515587084994,72.4366157560514,1439426.23922611,0.0,1.0
2016-07-11,83.63,84.0,83.11,83.92,1277333,73.6967661274766,74.0228190207824,73.2385296287765,73.9523210979055,1449498.59272282,0.0,1.0
2016-07-12,85.22,86.07,84.255,84.38,1299116,75.0979123446557,75.8469527752231,74.2475311499527,74.3576841544479,1474217.61888536,0.0,1.0
2016-07-13,85.55,85.75,85.02,85.52,955343,75.3887162765231,75.5649610837154,74.9216675374634,75.3622795554442,1084109.1039436,0.0,1.0
2016-07-14,86.04,86.97,85.82,85.97,707619,75.8205160541443,76.6400544075887,75.6266467662327,75.758830371627,802995.573342212,0.0,1.0
2016-07-15,86.35,87.29,86.01,86.42,899495,76.0936955052924,76.9220460990964,75.7940793330655,76.1553811878097,1020733.61970701,0.0,1.0
2016-07-18,86.21,86.43,85.34,86.23,700926,75.9703241402578,76.1641934281694,75.2036592289711,75.987948620977,795400.455952233,0.0,1.0
2016-07-19,85.92,86.36,85.555,85.95,630110,75.7147691698289,76.102507745652,75.3931223967029,75.7412058909078,715039.506738317,0.0,1.0
2016-07-20,86.62,86.89,85.9,86.04,948546,76.3316259950021,76.5695564847117,75.6971446891097,75.8205160541443,1076395.9688921,0.0,1.0
2016-07-21,84.27,86.6,83.85,86.26,1265574,74.2607495104921,76.3140015142828,73.8906354153882,76.0143853420559,1436154.65347453,0.0,1.0
2016-07-22,85.01,85.43,84.11,84.63,875043,74.9128552971037,75.2829693922077,74.1197536647382,74.5779901634383,992985.851827169,0.0,1.0
2016-07-25,86.2,86.23,84.78,85.0,1229767,75.9615118998982,75.987948620977,74.7101737688326,74.9040430567441,1395521.39957001,0.0,1.0
2016-07-26,85.52,86.21,84.88,86.2,909348,75.3622795554442,75.9703241402578,74.7982961724287,75.9615118998982,1031914.65835088,0.0,1.0
2016-07-27,84.82,85.51,84.12,85.37,841051,74.745422730271,75.3534673150846,74.1285659050978,75.23009595005,954412.233073223,0.0,1.0
2016-07-28,85.11,86.14,84.25,84.66,1037734,75.0009777006999,75.9086384577405,74.2431250297729,74.6044268845172,1177605.19192773,0.0,1.0
2016-07-29,84.17,84.8,83.31,84.79,1702227,74.1726271068959,74.7277982495518,73.4147744359689,74.7189860091922,1931662.0184359,0.0,1.0
2016-08-01,83.91,84.49,83.58,84.22,1782679,73.9435088575459,74.4546187984037,73.6527049256785,74.216688308694,2022957.75790379,0.0,1.0
2016-08-02,84.37,84.76,83.665,84.26,2035317,74.3488719140883,74.6925492881133,73.7276089687353,74.2519372701325,2309647.62301203,0.0,1.0
2016-08-03,83.99,84.58,83.11,84.51,2403709,74.0140067804228,74.5339289616402,73.2385296287765,74.4722432791229,2727693.41496319,0.0,1.0
2016-08-04,82.12,84.66,80.39,84.17,2906576,72.3661178331745,74.6044268845172,70.8416002509607,74.1726271068959,3298339.44761618,0.0,1.0
2016-08-05,82.33,82.65,81.49,82.22,1723331,72.5511748807264,72.8331665722341,71.8109466905186,72.4542402367706,1955610.52544294,0.0,1.0
2016-08-08,82.17,82.66,81.54,82.33,1495128,72.4101790349725,72.8419788125938,71.8550078923167,72.5511748807264,1696649.13686602,0.0,1.0
2016-08-09,82.01,82.665,81.72,82.49,1487424,72.2691831892187,72.8463849327736,72.0136282187898,72.6921707264803,1687906.75163183,0.0,1.0
2016-08-10,82.09,82.33,81.4,82.03,1298506,72.3396811120956,72.5511748807264,71.731636527282,72.2868076699379,1473525.39990914,0.0,1.0
2016-08-11,82.58,83.11,81.62,82.12,1133081,72.7714808897168,73.2385296287765,71.9255058151936,72.3661178331745,1285803.55705283,0.0,1.0
2016-08-12,83.01,83.73,82.21,82.41,1139558,73.1504072251804,73.7848885310728,72.445427996411,72.6216728036033,1293153.56083811,0.0,1.0
2016-08-15,84.08,84.79,83.276,83.48,1135752,74.0933169436594,74.7189860091922,73.3848128187462,73.5645825220824,1288834.56834054,0.0,1.0
2016-08-16,81.73,84.33,81.63,84.28,1066091,72.0224404591494,74.3136229526498,71.9343180555532,74.2695617508517,1209784.29604063,0.0,1.0
2016-08-17,80.55,81.83,80.18,81.78,1183178,70.9825960967146,72.1105628627456,70.6565432034088,72.0665016609475,1342652.89156438,0.0,1.0
2016-08-18,81.28,81.32,80.8,81.01,1070082,71.6258896429666,71.6611386044051,71.202902105705,71.387959153257,1214313.22380148,0.0,1.0
2016-08-19,82.74,82.92,80.82,81.0,1755977,72.9124767354707,73.0710970619438,71.2205265864242,71.3791469128974,1992656.72330836,0.0,1.0
2016-08-22,83.85,83.85,81.74,82.28,1088950,73.8906354153882,73.8906354153882,72.031252699509,72.5071136789283,1235724.35108583,0.0,1.0
2016-08-23,84.17,86.5,84.16,84.5,1299809,74.1726271068959,76.2258791106867,74.1638148665363,74.4634310387633,1475004.02503377,0.0,1.0
2016-08-24,82.19,84.41,81.95,83.84,1566057,72.4278035156918,74.3841208755267,72.216309747061,73.8818231750286,1777138.31680832,0.0,1.0
2016-08-25,82.57,83.38,82.13,82.31,753960,72.7626686493572,73.4764601184862,72.3749300735341,72.5335504000072,855582.65461653,0.0,1.0
2016-08-26,81.79,83.52,81.33,82.92,879536,72.0753139013071,73.5998314835208,71.6699508447647,73.0710970619438,998084.441761903,0.0,1.0
2016-08-29,82.75,82.95,81.65,81.93,740881,72.9212889758303,73.0975337830227,71.9519425362725,72.1986852663417,840740.7988951,0.0,1.0
2016-08-30,81.73,83.5,81.595,82.75,760448,72.0224404591494,73.5822070028016,71.9034752142946,72.9212889758303,862945.141039088,0.0,1.0
2016-08-31,79.97,81.25,79.71,81.25,1308176,70.4714861558568,71.5994529218878,70.2423679065068,71.5994529218878,1484498.77286014,0.0,1.0
2016-09-01,81.3,81.3,79.56,79.95,1181887,71.6435141236858,71.6435141236858,70.1101843011125,70.4538616751376,1341187.88386223,0.0,1.0
2016-09-02,81.96,82.49,81.1,82.46,895248,72.2251219874206,72.6921707264803,71.4672693164935,72.6657340054014,1015914.18693318,0.0,1.0
2016-09-06,83.04,83.04,81.85,82.13,956746,73.1768439462592,73.1768439462592,72.1281873434648,72.3749300735341,1085701.20758893,0.0,1.0
2016-09-07,82.95,83.07,82.13,82.71,924661,73.0975337830227,73.203280667338,72.3749300735341,72.8860400143918,1049291.62422459,0.0,1.0
2016-09-08,80.92,83.04,80.87,82.76,984259,71.3086489900204,73.1768439462592,71.2645877882223,72.9301012161899,1116922.55298718,0.0,1.0
2016-09-09,76.82,80.5,76.51,79.91,1849054,67.6956304425775,70.9385348949165,67.4224509914293,70.4186127136991,2098279.12601373,0.0,1.0
2016-09-12,77.44,77.72,75.11,75.6,1525870,68.2419893448737,68.488732074943,66.188737341083,66.6205371187042,1731534.70369744,0.0,1.0
2016-09-13,76.09,77.53,75.73,76.78,1373452,67.3211102272938,68.5951593628872,67.0025979433954,67.9315921047656,1552350.55285274,0.305,1.0
2016-09-14,75.72,76.44,75.13,76.05,1657654,66.9937503799538,67.6307749477505,66.4717441368981,67.2857199735273,1873571.19385211,0.0,1.0
2016-09-15,77.25,77.31,75.39,75.9,1792692,68.3474275865218,68.4005129671715,66.7017807863803,67.153006521903,2026198.52553616,0.0,1.0
2016-09-16,76.73,77.15,75.78,76.83,2304890,67.8873542875575,68.2589519521056,67.0468357606035,67.9758299219737,2605112.71290497,0.0,1.0
2016-09-19,77.64,77.98,77.04,77.11,776972,68.692482560745,68.9932997177601,68.1616287542477,68.2235616983391,878176.240415466,0.0,1.0
2016-09-20,76.79,78.5599,76.79,77.93,958491,67.9404396682072,69.5063699217397,67.9404396682072,68.949061900552,1083338.93995158,0.0,1.0
2016-09-21,80.19,80.23,77.51,77.56,1483474,70.9486112383583,70.9840014921248,68.5774642360039,68.621702053212,1676703.43342372,0.0,1.0
2016-09-22,81.2,81.8,80.91,81.02,1587474,71.8422151459621,72.3730689524593,71.585635806155,71.6829590040129,1794249.92030253,0.0,1.0
2016-09-23,80.75,81.08,80.21,80.77,1193957,71.4440747910891,71.7360443846626,70.9663063652416,71.4617699179723,1349475.48879204,0.0,1.0
2016-09-26,81.7,82.18,80.78,80.86,1351216,72.2845933180431,72.7092763632409,71.470617481414,71.5413979889469,1527218.20975431,0.0,1.0
2016-09-27,82.75,82.86,81.41,81.41,831857,73.2135874794133,73.3109106772711,72.0280139782361,72.0280139782361,940210.26861108,0.0,1.0
2016-09-28,84.87,84.99,83.0228,83.44,1027670,75.0892709290369,75.1954416903364,73.4549490101007,73.8240693568851,1161528.82856494,0.0,1.0
2016-09-29,83.15,85.31,83.07,84.87,1199944,73.5674900170781,75.4785637204683,73.4967095095452,75.0892709290369,1356242.32357034,0.0,1.0
2016-09-30,85.49,85.835,83.49,83.93,1380522,75.6378198624174,75.9430608011534,73.8683071740932,74.2575999655246,1560341.45345114,0.0,1.0
2016-10-03,84.83,85.45,84.09,85.2,966355,75.0538806752704,75.602429608651,74.3991609805905,75.3812405226104,1092227.26276711,0.0,1.0
2016-10-04,82.62,85.38,82.54,84.97,1056738,73.0985691546722,75.5404966645596,73.0277886471393,75.1777465634531,1194383.07164757,0.0,1.0
2016-10-05,83.44,83.925,82.72,83.42,974715,73.8240693568851,74.2531761838038,73.1870447890884,73.8063742300019,1101676.19190468,0.0,1.0
2016-10-06,83.64,83.87,82.91,83.03,979610,74.0010206257176,74.2045145848748,73.3551484944792,73.4613192557787,1107208.78857075,0.0,1.0
2016-10-07,82.37,83.83,81.63,83.83,973986,72.8773800686317,74.1691243311083,72.2226603739517,74.1691243311083,1100852.23624184,0.0,1.0
2016-10-10,83.48,84.48,83.095,83.22,623019,73.8594596106516,74.7442159548137,73.5188284181492,73.6294229611695,704170.141430326,0.0,1.0
2016-10-11,81.72,83.195,81.31,83.03,523134,72.3022884449263,73.6073040525654,71.9395383438199,73.4613192557787,591274.652565993,0.0,1.0
2016-10-12,81.15,81.71,80.27,81.71,807830,71.7979773287539,72.2934408814847,71.0193917458913,72.2934408814847,913053.63937803,0.0,1.0
2016-10-13,80.44,80.9516,79.08,80.26,662936,71.1698003243988,71.6224416700722,69.9665316963384,71.0105441824497,749286.517552843,0.0,1.0
2016-10-14,80.86,81.78,80.77,81.14,621162,71.5413979889469,72.3553738255761,71.4617699179723,71.7891297653123,702071.258486731,0.0,1.0
2016-10-17,81.26,81.51,80.75,80.81,595882,71.8953005266118,72.1164896126523,71.4440747910891,71.4971601717388,673498.420137725,0.0,1.0
2016-10-18,81.66,82.71,81.63,82.47,503436,72.2492030642766,73.1781972256468,72.2226603739517,72.9658557030479,569010.895849272,0.0,1.0
2016-10-19,82.59,82.65,81.01,81.8,552876,73.0720264643474,73.1251118449971,71.6741114405713,72.3730689524593,624890.687303971,0.0,1.0
2016-10-20,83.02,83.44,81.88,81.95,437137,73.4524716923371,73.8240693568851,72.4438494599923,72.5057824040836,494076.140718707,0.0,1.0
2016-10-21,82.2,82.89,81.54,82.89,594378,72.7269714901241,73.337453367596,72.1430323029772,73.337453367596,671798.517096709,0.0,1.0
2016-10-24,83.36,83.485,82.2,83.04,608492,73.7532888493522,73.8638833923724,72.7269714901241,73.4701668192203,687750.931671782,0.0,1.0
2016-10-25,82.1,83.19,82.0,83.19,424553,72.6384958557079,73.6028802708446,72.5500202212917,73.6028802708446,479853.015806371,0.0,1.0
2016-10-26,81.09,82.0,80.68,81.29,697233,71.7448919481042,72.5500202212917,71.3821418469978,71.9218432169367,788050.862365178,0.0,1.0
2016-10-27,82.05,82.41,81.27,81.76,634924,72.5942580384998,72.9127703223982,71.9041480900534,72.3376786986928,717625.823413906,0.0,1.0
2016-10-28,82.91,84.04,82.23,82.25,648208,73.3551484944792,74.3549231633824,72.753514180449,72.7712093073322,732640.126603312,0.0,1.0
2016-10-31,83.55,84.17,82.74,82.96,1105193,73.921392554743,74.4699414881235,73.2047399159717,73.3993863116873,1249149.56224097,0.0,1.0
2016-11-01,82.9,84.26,82.22,83.57,1071269,73.3463009310376,74.5495695590981,72.7446666170074,73.9390876816262,1210806.80242484,0.0,1.0
2016-11-02,82.25,82.93,81.8,82.51,627028,72.7712093073322,73.3728436213625,72.3730689524593,73.0012459568144,708701.332448568,0.0,1.0
2016-11-03,83.8,84.48,82.3,82.6,1009159,74.1425816407835,74.7442159548137,72.8154471245404,73.080874027789,1140606.6841552,0.0,1.0
2016-11-04,83.48,84.41,82.7,83.6,845387,73.8594596106516,74.6822830107224,73.1693496622052,73.9656303719511,955502.614452142,0.0,1.0
2016-11-07,86.28,86.88,84.69,85.02,1412329,76.3367773743055,76.8676311808027,74.9300147870878,75.2219843806612,1596291.46410647,0.0,1.0
2016-11-08,82.75,86.88,82.68,85.99,1818244,73.2135874794133,76.8676311808027,73.151654535322,76.0801980344985,2055078.79315854,0.0,1.0
2016-11-09,80.42,82.21,79.21,81.91,2626928,71.1521051975156,72.7358190535658,70.0815500210795,72.4703921503171,2969097.6700346,0.0,1.0
2016-11-10,81.52,82.0,80.1,80.73,1302203,72.1253371760939,72.5500202212917,70.8689831673837,71.4263796642059,1471821.03704862,0.0,1.0
2016-11-11,80.43,81.48,80.14,81.0,1115445,71.1609527609572,72.0899469223274,70.9043734211502,71.6652638771296,1260736.93323599,0.0,1.0
2016-11-14,77.08,80.9965,76.32,80.72,1933853,68.1970190080142,71.6621672299251,67.524604186451,71.4175321007642,2185746.40663521,0.0,1.0
2016-11-15,80.12,80.16,77.25,77.25,1270821,70.886678294267,70.9220685480335,68.3474275865218,68.3474275865218,1436351.38463294,0.0,1.0
2016-11-16,81.55,81.815,79.8375,80.29,1076565,72.1518798664188,72.3863402976217,70.6367346270412,71.0370868727746,1216792.63121821,0.0,1.0
2016-11-17,82.97,83.215,81.78,81.93,900278,73.408233875129,73.6249991794487,72.3553738255761,72.4880872772004,1017543.42417584,0.0,1.0
2016-11-18,82.46,83.28,82.18,82.95,529783,72.9570081396063,73.6825083418192,72.7092763632409,73.3905387482457,598789.715943466,0.0,1.0
2016-11-21,83.85,83.9,82.58,82.81,744011,74.1868194579916,74.2310572751997,73.0631789009057,73.266672860063,840921.915857651,0.0,1.0
2016-11-22,84.3,84.6,83.52,84.01,653920,74.5849598128645,74.8503867161132,73.8948498644181,74.3283804730575,739096.141344195,0.0,1.0
2016-11-23,83.88,84.19,83.04,83.9,630260,74.2133621483165,74.4876366150067,73.4701668192203,74.2310572751997,712354.315579263,0.0,1.0
2016-11-25,84.0,84.5,83.71,83.93,200210,74.3195329096159,74.761911081697,74.0629535698089,74.2575999655246,226288.289788539,0.0,1.0
2016-11-28,83.96,84.78,83.91,84.1,547622,74.2841426558494,75.0096428580623,74.2399048386413,74.4080085440321,618952.329207228,0.0,1.0
2016-11-29,85.95,87.17,83.1,83.58,1158304,76.044807780732,77.1242105206098,73.52325219987,73.9479352450678,1309178.51863155,0.0,1.0
2016-11-30,87.78,88.73,86.61,86.61,1721405,77.6639118905486,78.5044304175026,76.628746967879,76.628746967879,1945626.06005414,0.0,1.0
2016-12-01,85.65,88.29,85.4,88.29,1159052,75.7793808774834,78.1151376260713,75.5581917914429,78.1151376260713,1310023.94913334,0.0,1.0
2016-12-02,84.86,85.98,84.37,85.68,677871,75.0804233655953,76.0713504710569,74.6468927569559,75.8059235678082,766166.87122145,0.0,1.0
2016-12-05,86.28,86.45,85.41,85.56,1173757,76.3367773743055,76.487185952813,75.5670393548845,75.6997528065088,1326644.34422519,0.0,1.0
2016-12-06,86.32,86.63,85.6,85.74,1332584,76.372167628072,76.6464420947622,75.7351430602753,75.859008948458,1506159.30452809,0.0,1.0
2016-12-07,88.8,88.87,86.24,86.24,805174,78.566363361594,78.6282963056853,76.301387120539,76.301387120539,910051.682943893,0.0,1.0
2016-12-08,91.8,92.24,89.31,90.0,1564406,81.2206323940802,81.6099251855116,79.0175890971166,79.6280709745885,1768177.20530907,0.0,1.0
2016-12-09,90.69,91.68,90.13,91.68,869410,80.2385528520603,81.1144616327808,79.7430892993295,81.1144616327808,982654.722666467,0.0,1.0
2016-12-12,91.32,91.6,90.66,90.9,710694,80.7959493488824,81.0436811252478,80.2120101617355,80.4243516843344,803265.220633214,0.0,1.0
2016-12-13,91.12,91.74,90.29,91.47,974030,80.8888487650195,81.4392338202687,80.1520429652503,81.199550005886,1097229.28382659,0.305,1.0
2016-12-14,89.94,91.7999,89.88,91.15,1428645,79.8413417243838,81.4924081183485,79.788078654521,80.9154802999509,1609345.84170143,0.0,1.0
2016-12-15,89.82,90.79,89.32,90.34,811192,79.7348155846581,80.5959018807739,79.2909566691345,80.1964288568027,913794.869979223,0.0,1.0
2016-12-16,89.23,90.51,88.08,90.05,1625811,79.2110620643403,80.3473408880807,78.190186558636,79.938990685799,1831450.20088437,0.0,1.0
2016-12-19,89.0,89.66,88.38,89.46,810821,79.0068869631994,79.5927807316906,78.4565019079502,79.4152371654811,913376.944387301,0.0,1.0
2016-12-20,89.34,89.81,88.67,89.1,460213,79.3087110257555,79.7259384063477,78.7139400789539,79.0956587463042,518422.615728148,0.0,1.0
2016-12-21,89.28,89.99,89.08,89.34,396137,79.2554479558926,79.8857276159361,79.0779043896832,79.3087110257555,446242.022121717,0.0,1.0
2016-12-22,88.42,89.53,88.21,89.0,379060,78.4920106211921,79.4773774136545,78.3055898766722,79.0068869631994,427005.053568482,0.0,1.0
2016-12-23,88.82,88.85,87.72,88.48,226874,78.8470977536109,78.8737292885423,77.870608139459,78.5452736910549,255569.948090793,0.0,1.0
2016-12-27,89.01,89.46,88.6,88.89,228936,79.0157641415099,79.4152371654811,78.6517998307806,78.9092380017842,257892.758253981,0.0,1.0
2016-12-28,86.58,89.41,86.5,89.05,604161,76.8586098120653,79.3708512739288,76.7875923855815,79.0512728547518,680577.745393837,0.0,1.0
2016-12-29,87.07,87.14,86.31,86.73,355199,77.2935915492784,77.3557317974517,76.6189259976825,76.9917674867223,400126.017048676,0.0,1.0
2016-12-30,86.08,87.74,85.6,87.34,470078,76.4147508965417,77.88836249608,75.988646337639,77.5332753636611,529535.381130599,0.0,1.0
2017-01-03,88.05,88.115,86.98,87.15,975594,78.1635550237046,78.2212566827227,77.2136969444841,77.3646089757622,1098991.1049203,0.0,1.0
2017-01-04,90.7,91.15,88.69,88.72,1147617,80.5160072759797,80.9154802999509,78.7316944355748,78.7583259705062,1292772.27499895,0.0,1.0
2017-01-05,90.39,91.39,89.73,90.64,913202,80.240814748355,81.1285325794022,79.6549209798639,80.4627442061168,1028707.51049661,0.0,1.0
2017-01-06,90.81,91.0,89.86,90.62,550924,80.6136562373948,80.7823226252938,79.7703242979,80.4449898494959,620607.112679161,0.0,1.0
2017-01-09,90.48,90.98,90.37,90.73,936082,80.3207093531493,80.7645682686729,80.2230603917341,80.5426388109111,1054481.46613858,0.0,1.0
2017-01-10,89.88,91.17,89.09,90.86,825022,79.788078654521,80.9332346565718,79.0867815679937,80.6580421289472,929374.144740084,0.0,1.0
2017-01-11,93.3,94.13,90.08,90.57,1807512,82.8240736367023,83.5608794364715,79.9656222207304,80.4006039579435,2036133.48384339,0.0,1.0
2017-01-12,93.75,94.31,92.2,93.53,1042241,83.2235466606736,83.72066864606,81.8475840225504,83.0282487378432,1174067.88908423,0.0,1.0
2017-01-13,94.0,94.94,93.34,94.17,603367,83.4454761184354,84.2799308796197,82.8595823499442,83.5963881497134,679683.317038079,0.0,1.0
2017-01-17,94.35,95.79,93.91,95.14,844809,83.7561773593019,85.0344910360098,83.3655815136411,84.4574744458291,951663.885137276,0.0,1.0
2017-01-18,92.6,95.01,92.3,94.84,1104698,82.2026711549693,84.342071127793,81.9363558056551,84.191159096515,1244424.70497282,0.0,1.0
2017-01-19,93.05,94.41,92.54,92.75,609555,82.6021441789405,83.8094404291647,82.1494080851065,82.3358288296264,686654.000495796,0.0,1.0
2017-01-20,93.36,94.05,92.84,93.56,599400,82.8773367065652,83.4898620099877,82.4157234344206,83.0548802727746,675214.554711518,0.0,1.0
2017-01-23,93.7,93.91,92.85,93.38,349404,83.1791607691212,83.3655815136411,82.4246006127311,82.8950910631861,393598.041832538,0.0,1.0
2017-01-24,95.55,95.84,93.71,93.94,921858,84.8214387565585,85.0788769275622,83.1880379474317,83.3922130485725,1038458.35665207,0.0,1.0
2017-01-25,94.0,95.86,93.25,95.82,1083689,83.4454761184354,85.0966312841831,82.77968774515,85.0611225709412,1220758.40103565,0.0,1.0
2017-01-26,95.48,95.89,94.04,94.09,796465,84.7592985083852,85.1232628191145,83.4809848316773,83.5253707232296,897205.139002852,0.0,1.0
2017-01-27,95.42,95.87,94.76,95.34,452959,84.7060354385224,85.1055084624936,84.1201416700312,84.6350180120386,510251.100246204,0.0,1.0
2017-01-30,94.57,94.85,93.51,94.79,677403,83.9514752821323,84.2000362748255,83.0104943812222,84.1467732049626,763083.692034112,0.0,1.0
2017-01-31,92.64,94.675,92.52,94.61,1453745,82.2381798682112,84.0446856543922,82.1316537284855,83.9869839953741,1637620.59199048,0.0,1.0
2017-02-01,93.41,93.64,91.66,93.19,855154,82.9217225981175,83.1258976992584,81.3682163937849,82.7264246752871,963317.362895853,0.0,1.0
2017-02-02,92.91,93.4,91.5,93.4,589377,82.4778636825939,82.9128454198071,81.2261815408174,82.9128454198071,663923.804825177,0.0,1.0
2017-02-03,94.27,94.45,93.0,93.38,446840,83.6851599328181,83.8449491424066,82.5577582873882,82.8950910631861,503358.144189681,0.0,1.0
2017-02-06,94.29,94.47,93.77,94.04,477970,83.7029142894391,83.8627034990275,83.2413010172945,83.4809848316773,538425.59345256,0.0,1.0
2017-02-07,92.8,94.45,92.26,94.0,756853,82.3802147211787,83.8449491424066,81.9008470924133,83.4454761184354,852582.851813609,0.0,1.0
2017-02-08,94.35,94.39,92.2,92.91,661576,83.7561773593019,83.7916860725438,81.8475840225504,82.4778636825939,745254.828574954,0.0,1.0
2017-02-09,93.91,94.85,93.65,94.39,498796,83.3655815136411,84.2000362748255,83.1347748775689,83.7916860725438,561885.750803948,0.0,1.0
2017-02-10,93.7,94.45,93.27,94.45,637821,83.1791607691212,83.8449491424066,82.7974421017709,83.8449491424066,718495.199367127,0.0,1.0
2017-02-13,94.75,95.41,93.65,94.33,660451,84.1112644917207,84.6971582602119,83.1347748775689,83.7384230026809,743987.533990286,0.0,1.0
2017-02-14,91.19,94.37,90.35,94.37,1654798,80.9509890131928,83.7739317159228,80.2053060351131,83.7739317159228,1864103.59477396,0.0,1.0
2017-02-15,92.76,93.01,91.02,91.31,1510466,82.3447060079369,82.5666354656987,80.8000769819147,81.0575151529184,1701515.89522337,0.0,1.0
2017-02-16,92.41,93.99,92.07,92.88,593715,82.0340047670703,83.4365989401249,81.7321807045143,82.4512321476625,668810.492743659,0.0,1.0
2017-02-17,91.92,92.8,91.57,92.44,1016681,81.5990230298572,82.3802147211787,81.2883217889907,82.0606363020018,1145274.95612056,0.0,1.0
2017-02-21,93.78,93.83,92.41,92.51,790165,83.250178195605,83.2945640871573,82.0340047670703,82.1227765501751,890108.289328707,0.0,1.0
2017-02-22,92.44,93.65,92.38,93.41,652884,82.0606363020018,83.1347748775689,82.0073732321389,82.9217225981175,735463.428992784,0.0,1.0
2017-02-23,92.41,93.24,91.77,93.12,738585,82.0340047670703,82.7708105668395,81.4658653552001,82.6642844271138,832004.240726739,0.0,1.0
2017-02-24,92.93,93.14,91.02,91.93,699996,82.4956180392149,82.6820387837348,80.8000769819147,81.6079002081677,788534.346746487,0.0,1.0
2017-02-27,92.46,93.4,92.22,92.99,930332,82.0783906586227,82.9128454198071,81.8653383791714,82.5488811090777,1048004.18270583,0.0,1.0
2017-02-28,101.51,102.56,95.74,95.8,4246500,90.1122370295997,91.0443407521993,84.9901051444575,85.0433682143203,4783614.62559637,0.0,1.0
2017-03-01,102.66,104.33,102.0,102.9,2591772,91.133112535304,92.6156013131528,90.5472187668128,91.3461648147553,2919589.88470768,0.0,1.0
2017-03-02,103.06,104.78,102.15,102.81,2040052,91.4881996677229,93.015074337124,90.6803764414699,91.2662702099611,2298086.09070461,0.0,1.0
2017-03-03,104.77,105.2,103.08,103.4,1153370,93.0061971588135,93.3879158261638,91.5059540243438,91.7900237302789,1299252.93788392,0.0,1.0
2017-03-06,102.11,102.67,98.63,101.92,2329009,90.644867728228,91.1419897136144,87.5556096761838,90.4762013403291,2623591.54963984,0.0,1.0
2017-03-07,103.79,104.82,101.57,102.11,1396714,92.1362336843873,93.0505830503659,90.1655000994625,90.644867728228,1573376.07869427,0.0,1.0
2017-03-08,102.74,103.89,102.24,103.59,1285087,91.2041299617878,92.225005467492,90.7602710462642,91.9586901181779,1447630.04082509,0.0,1.0
2017-03-09,102.5,103.37,102.03,102.96,1457145,90.9910776823364,91.7633921953475,90.5738503017443,91.3994278846181,1641450.63784637,0.0,1.0
2017-03-10,103.05,104.01,102.36,102.7,1422587,91.4793224894124,92.3315316072177,90.8667971859898,91.1686212485459,1602521.6011735,0.0,1.0
2017-03-13,104.5,104.55,102.15,102.58,1336579,93.0505830503659,93.0951048604378,90.9580579769845,91.3409455436032,1501038.47736665,0.32,1.0
2017-03-14,103.95,104.39,103.06,104.01,752577,92.5608431395745,92.9526350682076,91.7683549202939,92.6142693116608,845177.901329558,0.0,1.0
2017-03-15,105.22,105.51,103.86,104.5,781737,93.6916971154019,93.9499236138192,92.480703881445,93.0505830503659,877925.896023483,0.0,1.0
2017-03-16,104.01,105.73,103.71,105.1,1017449,92.6142693116608,94.1458195781357,92.3471384512291,93.5848447712292,1142641.09922288,0.0,1.0
2017-03-17,106.21,106.53,104.4,104.49,1436880,94.5732289548264,94.8581685392869,92.961539430222,93.0416786883515,1613681.02248995,0.0,1.0
2017-03-20,106.07,106.19,105.1156,106.04,1032380,94.448567886625,94.5554202307976,93.5987355759717,94.4218548005818,1159409.28539486,0.0,1.0
2017-03-21,104.25,107.56,104.07,106.07,1249475,92.8279740000062,95.7753178267689,92.6676954837472,94.448567886625,1403216.75823703,0.0,1.0
2017-03-22,105.22,105.47,103.3,104.6,985380,93.6916971154019,93.9143061657616,91.9820596086392,93.1396266705098,1106626.16637516,0.0,1.0
2017-03-23,105.15,106.39,104.845,105.18,690021,93.6293665813012,94.7335074710854,93.3577835398623,93.6560796673443,774924.692959422,0.0,1.0
2017-03-24,104.45,106.178,104.03,105.54,527424,93.0060612402939,94.5447349963804,92.6320780356896,93.9766366998624,592320.931188225,0.0,1.0
2017-03-27,104.6,104.95,102.65,103.62,841113,93.1396266705098,93.4512793410134,91.4032760777039,92.2669991930997,944607.821021648,0.0,1.0
2017-03-28,104.88,105.46,104.13,104.58,805014,93.3889488069127,93.9054018037472,92.7211216558335,93.121817946481,904067.016479261,0.0,1.0
2017-03-29,105.04,105.95,104.9,105.0,916612,93.5314185991429,94.3417155424523,93.4067575309414,93.4958011510853,1029396.60193374,0.0,1.0
2017-03-30,105.14,106.09,104.84,105.08,671426,93.6204622192868,94.4663766106538,93.3533313588551,93.5670360472004,754041.669594075,0.0,1.0
2017-03-31,105.64,106.49,104.38,104.96,936769,94.0656803200062,94.8225510912293,92.9437307061932,93.4601837030278,1052033.82172268,0.0,1.0
2017-04-03,105.03,106.3,103.83,105.73,991543,93.5225142371285,94.6533682129559,92.4539907954018,94.1458195781357,1113547.49323726,0.0,1.0
2017-04-04,105.5,105.92,104.81,104.97,884044,93.9410192518048,94.3150024564091,93.326618272812,93.4690880650422,992821.269588345,0.0,1.0
2017-04-05,105.21,106.7,104.91,105.69,1168305,93.6827927533875,95.0095426935315,93.4156618929558,94.1102021300782,1312059.18864492,0.0,1.0
2017-04-06,106.03,106.17,104.9,105.33,705113,94.4129504385674,94.5376115067689,93.4067575309414,93.7896450975602,791873.689390174,0.0,1.0
2017-04-07,105.94,106.3,105.51,106.02,1211635,94.3328111804379,94.6533682129559,93.9499236138192,94.404046076553,1360720.73220074,0.0,1.0
2017-04-10,104.86,106.205,104.58,105.96,984229,93.3711400828839,94.5687767738192,93.121817946481,94.3506199044667,1105333.54148172,0.0,1.0
2017-04-11,105.61,105.7,104.33,104.56,646351,94.0389672339631,94.1191064920926,92.8992088961213,93.1040092224522,725881.314074521,0.0,1.0
2017-04-12,104.12,106.0792,103.8,106.0,689988,92.7122172938191,94.4567598996782,92.4272777093586,94.3862373525242,774887.6324716,0.0,1.0
2017-04-13,103.62,104.805,103.4201,104.0,500121,92.2669991930997,93.3221660918048,92.089000996432,92.6053649496464,561658.431218121,0.0,1.0
2017-04-17,104.63,104.63,103.46,103.75,721130,93.1663397565529,93.1663397565529,92.1245294008694,92.3827558992867,809861.502525037,0.0,1.0
2017-04-18,105.77,105.81,103.95,103.95,890751,94.1814370261933,94.2170544742509,92.5608431395745,92.5608431395745,1000353.53297696,0.0,1.0
2017-04-19,105.84,106.93,105.37,106.05,948677,94.243767560294,95.2143430198624,93.8252625456177,94.4307591625962,1065407.04260112,0.0,1.0
2017-04-20,105.52,106.25,105.39,106.14,888821,93.9588279758336,94.608846402884,93.8430712696465,94.5108984207257,998186.0559619,0.0,1.0
2017-04-21,105.1,106.02,104.89,105.6,1106555,93.5848447712292,94.404046076553,93.3978531689271,94.0300628719487,1242711.15461372,0.0,1.0
2017-04-24,106.83,106.94,105.88,106.02,933994,95.1252993997185,95.2232473818768,94.2793850083516,94.404046076553,1048917.37161035,0.0,1.0
2017-04-25,108.09,108.46,107.37,107.44,662363,96.2472490135316,96.576710408064,95.6061349484956,95.6684654825963,743863.511983956,0.0,1.0
2017-04-26,108.3,108.56,107.24,108.11,668065,96.4342406158337,96.6657540282079,95.4903782423085,96.2650577375603,750267.115061624,0.0,1.0
2017-04-27,108.18,109.23,107.78,108.28,759347,96.3273882716611,97.2623462831719,95.9712137910855,96.416431891805,852780.916558566,0.0,1.0
2017-04-28,108.91,109.05,108.2,108.24,1206125,96.9774066987115,97.1020677669129,96.3451969956898,96.3808144437474,1354532.7537795,0.0,1.0
2017-05-01,109.39,110.13,107.0,109.09,854809,97.4048160754022,98.0637388644669,95.2766735539631,97.1376852149705,959989.046513005,0.0,1.0
2017-05-02,108.38,109.34,108.0,109.34,831036,96.5054755119488,97.3602942653302,96.1671097554021,97.3602942653302,933290.895694807,0.0,1.0
2017-05-03,107.65,108.63,107.19,108.35,965573,95.8554570848984,96.7280845623086,95.4458564322366,96.4787624259057,1084382.01236616,0.0,1.0
2017-05-04,108.71,112.73,108.44,111.99,1977022,96.7993194584237,100.378872988208,96.5589016840352,99.7199501991433,2220284.84107588,0.0,1.0
2017-05-05,110.01,110.8995,108.85,109.36,1086133,97.9568865202943,98.7489295214742,96.9239805266251,97.378102989359,1219776.32787712,0.0,1.0
2017-05-08,109.56,110.31,108.72,110.02,863977,97.5561902296468,98.2240173807259,96.8082238204381,97.9657908823087,970285.123857104,0.0,1.0
2017-05-09,109.33,109.92,108.7,109.5,687903,97.3513899033158,97.8767472621648,96.7904150964093,97.5027640575604,772546.083468279,0.0,1.0
2017-05-10,110.57,110.6,109.16,109.5,794202,98.4555307931001,98.4822438791432,97.2000157490712,97.5027640575604,891924.653014559,0.0,1.0
2017-05-11,110.74,110.94,110.08,110.57,547538,98.6069049473447,98.7849921876325,98.019217054395,98.4555307931001,614909.860038486,0.0,1.0
2017-05-12,110.38,110.74,110.09,110.44,598026,98.2863479148267,98.6069049473447,98.0281214164094,98.339774086913,671610.160316499,0.0,1.0
2017-05-15,112.05,112.8151,110.72,111.09,650459,99.7733763712296,100.454649108951,98.5890962233159,98.9185576178483,730494.783285861,0.0,1.0
2017-05-16,112.37,112.88,111.7,112.45,759917,100.05831595569,100.512438418424,99.461723700726,100.129550851805,853421.052257317,0.0,1.0
2017-05-17,110.54,112.01,110.49,111.5,981307,98.4288177070569,99.7377589231721,98.3842958969849,99.2836364604382,1102052.00374182,0.0,1.0
2017-05-18,110.0,110.67,108.87,109.98,921037,97.9479821582799,98.544574413244,96.9417892506539,97.9301734342511,1034366.07643719,0.0,1.0
2017-05-19,110.32,111.795,110.16,110.45,834684,98.2329217427403,99.5463151398627,98.0904519505101,98.3486784489274,937387.764166804,0.0,1.0
2017-05-22,110.58,111.0629,109.74,110.91,797833,98.4644351551144,98.8944267967893,97.7164687459058,98.7582791015893,896002.429720103,0.0,1.0
2017-05-23,111.71,112.0,110.59,110.91,592057,99.4706280627404,99.7288545611577,98.4733395171288,98.7582791015893,664906.704200998,0.0,1.0
2017-05-24,112.05,112.5499,111.55,111.71,548560,99.7733763712296,100.218505428329,99.3281582705102,99.4706280627404,616057.612115893,0.0,1.0
2017-05-25,112.59,113.7,112.26,112.53,635867,100.254211920007,101.242596103604,99.9603679735318,100.20078574792,714107.309397869,0.0,1.0
2017-05-26,112.86,113.06,112.2,112.5,600989,100.494629694395,100.672716934683,99.9069418014455,100.174072661877,674937.742904913,0.0,1.0
2017-05-30,112.46,112.89,111.444,112.79,772013,100.13845521382,100.521342780438,99.2337720331577,100.432299160294,867005.405611829,0.0,1.0
2017-05-31,113.6,113.73,111.89,112.28,1091667,101.15355248346,101.269309189647,99.6309065789994,99.9781766975606,1225991.25938041,0.0,1.0
2017-06-01,113.36,114.286,112.89,113.68,812391,100.939847795115,101.764391717647,100.521342780438,101.224787379575,912351.72007518,0.0,1.0
2017-06-02,114.09,114.4,113.06,113.4,604022,101.589866222165,101.865901444611,100.672716934683,100.975465243172,678343.938649311,0.0,1.0
2017-06-05,113.61,114.49,113.16,113.8,668030,101.162456845474,101.946040702741,100.761760554827,101.331639723748,750227.808483632,0.0,1.0
2017-06-06,112.68,113.96,112.62,113.5,754582,100.334351178136,101.474109515978,100.28092500605,101.064508863316,847429.606726038,0.0,1.0
2017-06-07,112.8,113.17,112.38,112.68,1043395,100.441203522309,100.770664916841,100.067220317704,100.334351178136,1171779.62701192,0.0,1.0
2017-06-08,114.27,114.76,112.37,113.0,1403936,101.750144738424,102.186458477129,100.05831595569,100.619290762597,1576683.42519239,0.0,1.0
2017-06-09,115.4,116.6399,114.09,114.75,1088399,102.75633764605,103.860389492214,101.589866222165,102.177554115115,1222321.14804092,0.0,1.0
2017-06-12,111.19,115.4,110.97,115.22,1781598,99.0076012379922,102.75633764605,98.8117052736756,102.596059129791,2000814.87828214,0.0,1.0
2017-06-13,112.66,112.91,110.98,112.33,1111641,100.601482038568,100.824723388733,99.1013001654559,100.306803456349,1244886.97902072,0.32,1.0
2017-06-14,109.27,112.655,108.56,112.61,1710379,97.574329330324,100.597017211565,96.9403238958541,100.556833768535,1915392.24110165,0.0,1.0
2017-06-15,106.05,108.0,103.6301,107.96,2579063,94.6989807401928,96.4402632714835,92.5380937671311,96.404544655457,2888200.36934057,0.0,1.0
2017-06-16,108.09,108.12,105.85,106.2,1701283,96.520630157543,96.5474191195629,94.5203876600604,94.8329255502921,1905205.95617588,0.0,1.0
2017-06-19,108.33,109.23,106.9,108.5,1096569,96.7349418537019,97.5386107142976,95.4580013307554,96.8867459718144,1228008.38552894,0.0,1.0
2017-06-20,107.74,109.14,107.0,107.85,804943,96.2080922673114,97.458243828238,95.5472978708216,96.3063184613842,901426.863127462,0.0,1.0
2017-06-21,106.19,107.62,105.87,107.57,1273956,94.8239958962855,96.1009364192319,94.5382469680737,96.0562881491988,1426657.7395448,0.0,1.0
2017-06-22,105.2,106.7,105.11,106.47,1179988,93.9399601496302,95.279408250623,93.8595932635706,95.0740262084708,1321426.3387197,0.0,1.0
2017-06-23,104.85,105.91,104.42,105.31,2861419,93.6274222593985,94.5739655841001,93.2434471371139,94.038186343703,3204400.75044236,0.0,1.0
2017-06-26,105.02,106.56,104.25,105.11,1826323,93.779226377511,95.1543930945303,93.0916430190014,93.8595932635706,2045233.77797874,0.0,1.0
2017-06-27,104.47,105.69,104.3,105.39,1313049,93.288095407147,94.3775131959545,93.1362912890345,94.1096235757559,1470436.59141412,0.0,1.0
2017-06-28,106.92,107.3299,104.63,105.13,1201548,95.4758606387686,95.8418871564999,93.4309698712529,93.8774525715838,1345570.61125704,0.0,1.0
2017-06-29,104.67,107.26,103.765,107.18,985727,93.4666884872794,95.7794688749937,92.6585547996804,95.7080316429407,1103880.39589144,0.0,1.0
2017-06-30,105.54,106.53,105.12,105.22,804486,94.2435683858552,95.1276041325105,93.8685229175772,93.9578194576434,900915.085179895,0.0,1.0
2017-07-03,106.03,106.53,105.34,106.34,555424,94.6811214321796,95.1276041325105,94.0649753057229,94.9579407063847,621999.463347973,0.0,1.0
2017-07-05,108.02,108.66,106.0,106.0,1356353,96.4581225794967,97.0296204359203,94.6543324701597,94.6543324701597,1518931.19150489,0.0,1.0
2017-07-06,108.05,109.08,107.3,107.86,1173702,96.4849115415166,97.4046659041983,95.8151874910201,96.3152481153908,1314386.87224615,0.0,1.0
2017-07-07,109.99,110.45,108.15,108.32,1553266,98.2172644188006,98.6280285031051,96.5742080815828,96.7260121996953,1739447.01423895,0.0,1.0
2017-07-10,111.34,111.9,110.0,110.21,1443582,99.4227677096942,99.9228283340648,98.2261940728072,98.4137168069462,1616615.82736575,0.0,1.0
2017-07-11,112.95,113.08,110.85,111.68,1321654,100.86044200476,100.976527506846,98.9852146633698,99.7263759459192,1480073.02300891,0.0,1.0
2017-07-12,116.54,117.13,113.38,113.5,2115148,104.066187793136,104.593037379526,101.244417127044,101.351572975124,2368678.56070595,0.0,1.0
2017-07-13,117.68,119.0,116.6,116.6,2336775,105.084168349891,106.262882678764,104.119765717176,104.119765717176,2616870.70772051,0.0,1.0
2017-07-14,117.57,118.99,117.01,118.37,1723076,104.985942155818,106.253953024758,104.485881531447,105.700314476347,1929611.15707598,0.0,1.0
2017-07-17,116.86,117.774,116.46,117.66,863653,104.351936721348,105.168107097553,103.994750561083,105.066309041877,967174.091358793,0.0,1.0
2017-07-18,117.73,118.18,116.17,116.82,688936,105.128816619924,105.530651050221,103.735790594891,104.316218105321,771514.77480465,0.0,1.0
2017-07-19,119.16,119.59,116.66,117.97,1215359,106.40575714287,106.789732265155,104.173343641215,105.343128316082,1361037.05597009,0.0,1.0
2017-07-20,117.91,119.16,117.64,119.0,918399,105.289550392043,106.40575714287,105.048449733864,106.262882678764,1028482.17783048,0.0,1.0
2017-07-21,118.34,118.879,117.59,117.99,1014517,105.673525514327,106.154833865284,105.003801463831,105.360987624096,1136121.28672401,0.0,1.0
2017-07-24,118.6,119.39,117.84,118.53,1596552,105.905696518499,106.611139185022,105.227042813996,105.843188940453,1787921.45677381,0.0,1.0
2017-07-25,118.8,119.5,118.4005,119.5,1126326,106.084289598632,106.709365379095,105.727549921067,106.709365379095,1261332.18506019,0.0,1.0
2017-07-26,117.2,119.28,117.0,119.16,820270,104.655544957573,106.51291299095,104.47695187744,106.40575714287,918591.021994803,0.0,1.0
2017-07-27,116.37,118.31,115.2,117.81,955912,103.914383675023,105.646736552307,102.869614156249,105.200253851977,1070491.64423556,0.0,1.0
2017-07-28,116.5,116.98,115.9,116.36,1388033,104.030469177109,104.459092569427,103.494689936712,103.905454021017,1554408.48992712,0.0,1.0
2017-07-31,115.8,117.01,115.73,116.8,925202,103.405393396646,104.485881531447,103.3428858186,104.298358797308,1036100.61410467,0.0,1.0
2017-08-01,117.43,117.68,115.3,116.06,901477,104.860926999725,105.084168349891,102.958910696315,103.637564400818,1009531.83553563,0.0,1.0
2017-08-02,119.45,119.96,117.05,117.5,1527073,106.664717109062,107.1201294634,104.521600147474,104.923434577771,1710114.4107802,0.0,1.0
2017-08-03,118.8,119.96,118.48,119.79,1321432,106.084289598632,107.1201294634,105.79854067042,106.968325345287,1479824.41315254,0.0,1.0
2017-08-04,119.6,119.99,118.75,118.97,1077214,106.798661919161,107.146918425419,106.039641328599,106.236093716744,1206333.41359201,0.0,1.0
2017-08-07,123.08,123.48,120.0,120.62,3775550,109.906181513465,110.263367673729,107.155848079426,107.709486627836,4228103.34779094,0.0,1.0
2017-08-08,115.41,119.17,113.68,119.13,5311635,103.057136890388,106.414686796877,101.512306747243,106.37896818085,5948309.97490262,0.0,1.0
2017-08-09,113.16,115.7089,111.23,114.66,2601475,101.047964738899,103.324044248646,99.3245415156213,102.387412839892,2913298.76619153,0.0,1.0
2017-08-10,110.95,112.51,110.25,112.5,2599624,99.074511203436,100.467537228469,98.4494354229727,100.458607574462,2911225.89752426,0.0,1.0
2017-08-11,109.36,110.28,108.6,110.0,2137708,97.6546962163836,98.4762243849926,96.9760425118806,98.2261940728072,2393942.69746117,0.0,1.0
2017-08-14,110.83,111.48,110.045,110.14,1611689,98.9673553553566,99.5477828657868,98.266377515837,98.3512092288999,1804872.84143975,0.0,1.0
2017-08-15,111.88,112.43,110.01,111.0,1177660,99.9049690260516,100.396099996416,98.2351237268139,99.1191594734691,1318819.29482049,0.0,1.0
2017-08-16,113.42,113.84,111.26,112.0,1285248,101.280135743071,101.655181211349,99.3513304776412,100.012124874131,1439303.24629302,0.0,1.0
2017-08-17,112.11,113.94,112.0,113.94,1035149,100.110351068204,101.744477751415,100.012124874131,101.744477751415,1159226.32526717,0.0,1.0
2017-08-18,112.59,113.32,111.56,112.04,871137,100.538974460522,101.190839203005,99.6192200978398,100.047843490157,975555.155165353,0.0,1.0
2017-08-21,113.48,113.59,112.23,112.65,680494,101.333713667111,101.431939861183,100.217506916283,100.592552384561,762060.881077365,0.0,1.0
2017-08-22,115.82,116.19,113.77,113.89,971568,103.423252704659,103.753649902904,101.592673633303,101.699829481382,1088024.23843058,0.0,1.0
2017-08-23,115.39,116.41,115.105,115.57,607869,103.039277582375,103.95010229105,102.784782443186,103.200011354494,680730.742254329,0.0,1.0
2017-08-24,114.86,116.27,114.72,115.63,946041,102.566005920024,103.825087134957,102.440990763931,103.253589278534,1059437.46454093,0.0,1.0
2017-08-25,114.95,115.46,114.26,115.13,601946,102.646372806084,103.101785160421,102.030226679627,102.807106578203,674097.786491865,0.0,1.0
2017-08-28,115.43,116.0,114.46,115.93,588135,103.074996198401,103.583986476779,102.208819759759,103.521478898732,658631.341778824,0.0,1.0
2017-08-29,114.46,114.8,113.47,114.8,626040,102.208819759759,102.512427995984,101.324784013104,102.512427995984,701079.794957305,0.0,1.0
2017-08-30,115.17,115.54,113.86,114.55,717573,102.842825194229,103.173222392474,101.673040519362,102.289186645819,803584.326411888,0.0,1.0
2017-08-31,116.26,117.15,115.96,116.22,908032,103.816157480951,104.61089668754,103.548267860752,103.780438864924,1016872.54548378,0.0,1.0
2017-09-01,118.63,118.86,116.63,117.06,908357,105.932485480519,106.137867522672,104.146554679196,104.53052980148,1017236.5013546,0.0,1.0
2017-09-05,116.67,120.03,116.16,119.0,1177791,104.182273295222,107.182637041446,103.726860940884,106.262882678764,1318965.99703303,0.0,1.0
2017-09-06,118.66,119.65,116.22,116.95,1259059,105.959274442539,106.843310189194,103.780438864924,104.432303607407,1409975.12229115,0.0,1.0
2017-09-07,118.09,119.73,117.89,118.75,889006,105.450284164162,106.914747421247,105.271691084029,106.039641328599,995566.008874532,0.0,1.0
2017-09-08,118.28,119.0,117.79,118.08,688643,105.619947590288,106.262882678764,105.182394543963,105.441354510155,771186.654588813,0.0,1.0
2017-09-11,123.85,124.32,119.52,120.12,1717490,110.593764871974,111.013458610285,106.727224687108,107.263003927505,1923355.59555495,0.0,1.0
2017-09-12,124.64,126.32,124.27,124.5,1402018,111.299207538497,112.799389411609,110.968810340252,111.174192382405,1570069.79101407,0.0,1.0
2017-09-13,125.6,126.15,124.44,124.66,1284411,112.156454323133,112.647585293497,111.120614458365,111.31706684651,1438365.91994266,0.0,1.0
2017-09-14,126.0,126.2,124.75,125.28,1218241,112.799389411609,112.978436061469,111.680347849986,112.154821472114,1360808.48310161,0.32,1.0
2017-09-15,127.29,127.8344,125.3,126.3,1616216,113.954240303204,114.441605284122,112.1727261371,113.067959386399,1805357.43200611,0.0,1.0
2017-09-18,131.02,131.66,128.16,128.5,1690495,117.293460323088,117.866409602639,114.733093230094,115.037472534855,1888329.10453749,0.0,1.0
2017-09-19,134.65,135.26,131.22,131.5,1980597,120.543157018041,121.089249300113,117.472506972947,117.723172282751,2212380.96501891,0.0,1.0
2017-09-20,136.08,136.95,134.08,135.29,2913274,121.823340564538,122.602193491428,120.032874065941,121.116106297592,3254206.65763126,0.0,1.0
2017-09-21,134.89,136.5,134.08,136.5,1986495,120.758012997873,122.199338529243,120.032874065941,122.199338529243,2218969.19217046,0.0,1.0
2017-09-22,134.29,134.88,133.26,134.4,1323090,120.220873048294,120.74906066538,119.298782801516,120.319348705716,1477927.68089968,0.0,1.0
2017-09-25,128.89,132.65,127.31,132.28,2639249,115.386613502082,118.752690519444,113.97214496819,118.421454217204,2948113.24542307,0.0,1.0
2017-09-26,128.42,129.91,127.41,129.0,1417718,114.965853874911,116.299751416366,114.06166829312,115.485089159505,1583629.74242852,0.0,1.0
2017-09-27,130.02,131.12,128.885,129.16,1212962,116.398227073789,117.382983648017,115.382137335835,115.628326479392,1354911.69586305,0.0,1.0
2017-09-28,132.32,132.55,130.2,130.57,1299879,118.457263547176,118.663167194514,116.559369058663,116.890605360903,1452000.35970357,0.0,1.0
2017-09-29,136.31,137.48,132.5,132.8,2101781,122.029244211877,123.076667113556,118.618405532049,118.886975506839,2347746.80413956,0.0,1.0
2017-10-02,136.62,136.88,133.835,136.25,1177496,122.306766519159,122.539527163977,119.813541919863,121.975530216919,1315295.20482254,0.0,1.0
2017-10-03,137.42,137.83,136.32,137.22,886809,123.022953118598,123.38999875081,122.03819654437,122.843906468738,990589.883357116,0.0,1.0
2017-10-04,138.22,138.59,137.09,137.9,1101063,123.739139718037,124.070376020277,122.727526146329,123.452665078261,1229917.45543723,0.0,1.0
2017-10-05,139.66,140.1045,138.23,138.68,811060,125.028275597026,125.42620677634,123.74809205053,124.150947012714,905976.180660804,0.0,1.0
2017-10-06,137.19,137.22,134.54,135.69,1987017,122.817049471259,122.843906468738,120.444681360618,121.474199597311,2219552.28043312,0.0,1.0
2017-10-09,136.55,138.1,135.23,137.55,893387,122.244100191708,123.631711728121,121.062392302634,123.139333441007,997937.689088368,0.0,1.0
2017-10-10,137.77,138.15,135.8301,137.24,827123,123.336284755852,123.676473390586,121.599621775538,122.861811133724,923918.990551507,0.0,1.0
2017-10-11,137.42,138.22,136.37,138.0,1178888,123.022953118598,123.739139718037,122.082958206834,123.542188403191,1316850.10685627,0.0,1.0
2017-10-12,137.3,138.33,136.96,137.0,928764,122.915525128682,123.837615375459,122.611145823921,122.646955153893,1037454.76469712,0.0,1.0
2017-10-13,138.94,139.48,137.53,138.75,902029,124.383707657532,124.867133612153,123.121428776021,124.213613340165,1007591.03921446,0.0,1.0
2017-10-16,140.16,141.305,138.61,139.84,1327981,125.475892221676,126.500934292122,124.088280685263,125.1894175819,1483391.06153689,0.0,1.0
2017-10-17,139.41,140.7,138.89,140.67,1044587,124.804467284702,125.959318176297,124.338945995067,125.932461178818,1166832.22033872,0.0,1.0
2017-10-18,139.66,140.28,139.3,140.06,719859,125.028275597026,125.583320211592,124.705991627279,125.386368896746,804102.171768187,0.0,1.0
2017-10-19,139.49,139.52,137.15,138.22,798285,124.876085944646,124.902942942125,122.781240141287,123.739139718037,891706.156608396,0.0,1.0
2017-10-20,140.78,141.29,140.06,140.7,925032,126.030936836241,126.487505793383,125.386368896746,125.959318176297,1033286.01872737,0.0,1.0
2017-10-23,138.53,141.3995,137.77,141.0,1529090,124.016662025319,126.585533834181,123.336284755852,126.227888151086,1708035.30945507,0.0,1.0
2017-10-24,138.72,139.48,137.86,138.9,1328905,124.186756342686,124.867133612153,123.416855748289,124.34789832756,1484423.19478342,0.0,1.0
2017-10-25,138.5,140.44,136.88,139.5,1698803,123.98980502784,125.726557531479,122.539527163977,124.885038277139,1897609.36753768,0.0,1.0
2017-10-26,139.04,139.759,137.6,139.4,1370803,124.473230982461,125.116903688707,123.184095103472,124.795514952209,1531224.40556601,0.0,1.0
2017-10-27,139.08,139.97,137.87,139.64,1202265,124.509040312433,125.305797904309,123.425808080782,125.01037093204,1342962.85458802,0.0,1.0
2017-10-30,139.51,140.17,138.53,139.08,834833,124.893990609632,125.484844554169,124.016662025319,124.509040312433,932531.271212483,0.0,1.0
2017-10-31,140.89,140.89,139.02,139.02,1566682,126.129412493664,126.129412493664,124.455326317475,124.455326317475,1750026.60058444,0.0,1.0
2017-11-01,142.33,142.42,140.85,142.0,906710,127.418548372653,127.49911936509,126.093603163692,127.123121400385,1012819.84411382,0.0,1.0
2017-11-02,136.91,143.69,135.61,142.5,2358426,122.566384161456,128.636065591699,121.402580937368,127.570738025034,2634426.28147255,0.0,1.0
2017-11-03,140.04,140.3499,135.25,136.55,1393435,125.36846423176,125.645897015717,121.08029696762,122.244100191708,1556504.96794205,0.0,1.0
2017-11-06,141.97,142.0,140.14,140.24,950846,127.096264402906,127.123121400385,125.45798755669,125.54751088162,1062120.96204547,0.0,1.0
2017-11-07,143.13,143.57,141.86,142.0,1497793,128.134734972092,128.528637601784,126.997788745483,127.123121400385,1673075.70532449,0.0,1.0
2017-11-08,144.58,144.99,142.5,143.53,1734071,129.432823183575,129.799868815787,127.570738025034,128.492828271812,1937004.68716822,0.0,1.0
2017-11-09,140.84,142.435,136.39,142.11,2586312,126.084650831199,127.51254786383,122.10086287182,127.221597057808,2888981.17002095,0.0,1.0
2017-11-10,140.62,142.69,140.42,141.02,1056300,125.887699516353,127.740832342401,125.708652866493,126.245792816072,1179915.96137401,0.0,1.0
2017-11-13,143.37,143.6601,139.52,139.54,948540,128.349590951924,128.609298117545,124.902942942125,124.920847607111,1059545.09703844,0.0,1.0
2017-11-14,137.65,139.62,136.81,139.52,1714241,123.228856765937,124.992466267055,122.476860836526,124.902942942125,1914854.03535145,0.0,1.0
2017-11-15,134.54,136.2,131.15,136.0,1987124,120.444681360618,121.930768554454,117.409840645496,121.751721904594,2219671.80235669,0.0,1.0
2017-11-16,135.33,136.75,134.68,135.5,1912588,121.151915627564,122.423146841568,120.57001401552,121.304105279945,2136413.05380327,0.0,1.0
2017-11-17,136.21,136.32,134.64,135.92,1436109,121.939720886947,122.03819654437,120.534204685548,121.68010324465,1604172.99192735,0.0,1.0
2017-11-20,135.4,136.2,135.01,136.0,1008046,121.214581955015,121.930768554454,120.865440987789,121.751721904594,1126014.9249259,0.0,1.0
2017-11-21,136.7,137.7199,136.05,136.29,953794,122.378385179103,123.291433570062,121.796483567059,122.011339546891,1065413.95859392,0.0,1.0
2017-11-22,135.25,137.84,135.17,137.75,705664,121.08029696762,123.398951083303,121.008678307676,123.318380090866,788245.968917002,0.0,1.0
2017-11-24,137.06,137.51,135.5,135.61,415525,122.70066914885,123.103524111035,121.304105279945,121.402580937368,464152.77842463,0.0,1.0
2017-11-27,136.23,137.35,136.19,137.06,772350,121.957625551933,122.960286791147,121.921816221961,122.70066914885,862736.052984203,0.0,1.0
2017-11-28,136.89,137.54,135.9,136.76,685772,122.54847949647,123.130381108514,121.662198579664,122.432099174061,766026.061406205,0.0,1.0
2017-11-29,131.95,137.15,130.63,137.15,1518956,118.126027244935,122.781240141287,116.944319355861,122.781240141287,1696715.35456293,0.0,1.0
2017-11-30,134.32,134.81,131.76,132.03,1289691,120.247730045773,120.686394337929,117.955932927568,118.197645904879,1440620.08533598,0.0,1.0
2017-12-01,132.15,135.4,130.01,134.86,1240091,118.305073894795,121.214581955015,116.389274741296,120.731156000394,1385215.530111,0.0,1.0
2017-12-04,129.35,133.9,129.171,133.43,1573748,115.798420796759,119.871732081067,115.638174045135,119.450972453897,1757919.51564937,0.0,1.0
2017-12-05,127.99,130.25,127.18,128.5,1412190,114.580903577713,116.604130721128,113.855764645781,115.037472534855,1577454.8153865,0.0,1.0
2017-12-06,127.48,128.2,126.31,127.53,1668621,114.124334620571,114.768902560066,113.076911718892,114.169096283036,1863895.24887235,0.0,1.0
2017-12-07,129.08,130.545,127.0,127.06,979493,115.556707819449,116.868224529671,113.694622660908,113.748336655866,1094120.44376986,0.0,1.0
2017-12-08,130.6,131.85,129.89,129.93,1553111,116.917462358382,118.036503920005,116.28184675138,116.317656081352,1734867.42278288,0.0,1.0
2017-12-11,131.14,132.15,130.17,130.92,965138,117.400888313003,118.305073894795,116.532512061184,117.203936998158,1078085.516547,0.0,1.0
2017-12-12,130.36,131.12,130.12,131.0,1025744,116.702606378551,117.382983648017,116.487750398719,117.275555658102,1145784.07448984,0.0,1.0
2017-12-13,130.1,131.1,129.78,130.37,958277,116.469845733733,117.365078983031,116.183371093957,116.711558711044,1070421.59208331,0.0,1.0
2017-12-14,127.58,130.06,127.52,130.0,1008826,114.500332585276,116.72607976204,114.446483863258,116.672231040021,1124066.78805185,0.32,1.0
2017-12-15,129.57,132.04,128.99,129.19,1923465,116.286315198889,118.503087588649,115.76577755271,115.945273292772,2143187.35290342,0.0,1.0
2017-12-18,132.08,132.81,131.13,131.63,1373196,118.538986736662,119.194146187886,117.686381971369,118.135121321523,1530059.71008444,0.0,1.0
2017-12-19,132.02,132.99,131.6,132.12,938306,118.485138014643,119.355692353942,118.108196960514,118.574885884674,1045491.10711835,0.0,1.0
2017-12-20,131.33,132.81,131.3,132.5,830810,117.865877711431,119.194146187886,117.838953350422,118.915927790791,925715.562625621,0.0,1.0
2017-12-21,128.65,131.97,128.47,131.69,982230,115.460634794606,118.440264079628,115.29908862855,118.188970043542,1094432.65858351,0.0,1.0
2017-12-22,129.29,129.46,128.0,128.37,781144,116.035021162803,116.187592541855,114.877273639406,115.20934075852,870376.087735617,0.0,1.0
2017-12-26,129.04,129.4,128.06,129.24,326188,115.810651487726,116.133743819837,114.931122361424,115.990147227787,363449.29399228,0.0,1.0
2017-12-27,128.43,129.6,128.18,129.0,661783,115.263189480538,116.313239559898,115.038819805461,115.774752339713,737380.173783503,0.0,1.0
2017-12-28,128.45,128.81,127.37,128.55,899260,115.281139054544,115.604231386655,114.311862058212,115.370886924575,1001984.78213637,0.0,1.0
2017-12-29,127.89,129.2,127.52,128.77,713405,114.778550982372,115.954248079775,114.446483863258,115.568332238643,794899.087583119,0.0,1.0
2018-01-02,131.53,131.91,128.49,128.93,1117717,118.045373451492,118.386415357609,115.317038202556,115.711928830692,1245396.68698165,0.0,1.0
2018-01-03,131.79,133.94,130.62,132.04,1042115,118.278717913572,120.208297119234,117.228667834212,118.503087588649,1161158.47612042,0.0,1.0
2018-01-04,130.22,132.96,130.11,132.25,820647,116.869676354089,119.328767992933,116.770953697055,118.691558115714,914391.61700272,0.0,1.0
2018-01-05,131.72,132.79,130.51,131.04,806520,118.215894404551,119.17619661388,117.129945177178,117.605608888341,898650.853466877,0.0,1.0
2018-01-08,137.45,138.67,133.58,134.3,1935350,123.358447357315,124.45337137169,119.885204787123,120.531389451345,2156430.00701424,0.0,1.0
2018-01-09,135.44,137.98,135.01,137.52,1187724,121.554515169696,123.834111068478,121.168599328564,123.421270866336,1323400.76660603,0.0,1.0
2018-01-10,132.96,135.25,132.29,135.11,883164,119.328767992933,121.383994216638,118.727457263726,121.258347198594,984050.094667485,0.0,1.0
2018-01-11,134.69,134.76,132.6,133.3,827540,120.881406144465,120.944229653487,119.005675660822,119.633910751037,922072.022117222,0.0,1.0
2018-01-12,133.52,135.81,133.09,135.33,987305,119.831356065105,121.88658228881,119.445440223973,121.455792512662,1100087.38888325,0.0,1.0
2018-01-16,128.0,134.87,125.7,134.11,2876275,114.877273639406,121.042952310521,112.813072628698,120.360868498287,3204839.28923701,0.0,1.0
2018-01-17,126.95,129.45,126.0,129.2,2013118,113.934921004082,116.178617754852,113.08231623879,115.954248079775,2243081.64562508,0.0,1.0
2018-01-18,117.91,118.75,112.54,115.2,8592175,105.821713553299,106.575595661558,101.002252932646,103.389546275465,9573681.24397014,0.0,1.0
2018-01-19,116.01,119.4,115.5,118.9,4261240,104.116504022714,107.158956816758,103.658789885557,106.710217466604,4748012.40245402,0.0,1.0
2018-01-22,113.53,115.93,113.06,115.78,3639341,101.890756845951,104.04470572669,101.468941856806,103.910083921644,4055072.28054729,0.0,1.0
2018-01-23,113.0,115.0,112.12,114.31,2961379,101.415093134788,103.210050535403,100.625311878517,102.590790232191,3299664.93799148,0.0,1.0
2018-01-24,112.4,114.16,112.04,114.0,2716245,100.876605914603,102.456168427145,100.553513582492,102.312571835096,3026528.65083959,0.0,1.0
2018-01-25,116.9,116.94,112.66,112.66,2477695,104.915260065988,104.951159214001,101.109950376683,101.109950376683,2760728.47093764,0.0,1.0
2018-01-26,114.41,117.82,114.01,117.0,1887725,102.680538102222,105.740940470272,102.321546622099,105.005007936019,2103364.68080241,0.0,1.0
2018-01-29,111.68,114.46,111.31,114.23,2223182,100.230421250381,102.725412037237,99.8983541312675,102.518991936166,2477141.7964988,0.0,1.0
2018-01-30,111.37,113.74,111.05,112.38,2126100,99.952202853286,102.079227373016,99.6650096691874,100.858656340597,2368969.87000438,0.0,1.0
2018-01-31,111.59,112.08,110.25,111.85,2575450,100.149648167354,100.589412730505,98.9470267089411,100.382992629434,2869650.27595257,0.0,1.0
2018-02-01,109.2,111.57,108.96,110.92,1961798,98.0046740736179,100.131698593348,97.789279185544,99.5483374381474,2185899.23006201,0.0,1.0
2018-02-02,105.51,109.12,104.92,108.52,2714732,94.6929776694819,97.9328757775933,94.1634652363003,97.3943885574085,3024842.81695909,0.0,1.0
2018-02-05,105.15,109.9,102.85,104.28,3819187,94.3698853373711,98.6329091638334,92.305684326663,93.5890788681032,4255462.55157914,0.0,1.0
2018-02-06,107.54,108.52,103.31,103.51,2898636,96.5148594311069,97.3943885574085,92.7185245288046,92.8980202688662,3229754.64376558,0.0,1.0
2018-02-07,106.63,109.48,106.56,107.46,1663015,95.6981538138267,98.2559681097041,95.6353303048052,96.4430611350822,1852985.47968832,0.0,1.0
2018-02-08,105.18,108.7,105.14,106.94,2375923,94.3968096983803,97.555934723464,94.360910550368,95.9763722109221,2647330.79368346,0.0,1.0
2018-02-09,107.72,108.71,103.75,106.0,2572130,96.6764055971623,97.564909510467,93.1134151569401,95.1327422326328,2865951.0238156,0.0,1.0
2018-02-12,111.59,112.15,109.01,109.28,2636101,100.149648167354,100.652236239526,97.8341531205594,98.0764723696425,2937229.59563915,0.0,1.0
2018-02-13,108.45,112.6,108.08,111.6,2756593,97.331565048387,101.056101654665,96.9994979292731,100.158622954357,3071485.7066295,0.0,1.0
2018-02-14,111.72,112.16,106.63,107.18,2051713,100.266320398394,100.661211026529,95.6981538138267,96.191767098996,2286085.45171736,0.0,1.0
2018-02-15,114.61,114.65,111.38,112.43,1746847,102.860033842283,102.895932990296,99.961177640289,100.903530275612,1946393.82461199,0.0,1.0
2018-02-16,112.24,114.59,111.96,114.36,1668940,100.733009322554,102.842084268277,100.481715286468,102.635664167206,1859587.30767372,0.0,1.0
2018-02-20,114.58,115.39,112.0,112.0,1420025,102.833109481274,103.560067228524,100.51761443448,100.51761443448,1582238.10716945,0.0,1.0
2018-02-21,113.01,116.5,112.87,115.35,1765680,101.424067921791,104.556268585865,101.298420903748,103.524168080511,1967378.16662872,0.0,1.0
2018-02-22,113.68,114.7499,113.155,113.88,1021914,102.025378650997,102.985591112456,101.554202333335,102.204874391059,1138649.86394603,0.0,1.0
2018-02-23,118.75,118.83,115.61,115.84,2136021,106.575595661558,106.647393957583,103.757512542591,103.963932643662,2380024.17134501,0.0,1.0
2018-02-26,110.1,114.9,107.12,114.35,7148406,98.812404903895,103.120302665373,96.1379183769776,102.626689380203,7964986.79862589,0.0,1.0
2018-02-27,111.57,113.1,110.56,110.56,2627333,100.131698593348,101.504841004819,99.2252451060366,99.2252451060366,2927460.00445331,0.0,1.0
2018-02-28,100.43,112.9,98.93,112.6,6710548,90.133785871918,101.325345264757,88.7875678214562,101.056101654665,7477111.15338796,0.0,1.0
2018-03-01,96.01,101.31,94.7,101.27,7170806,86.1669300165573,90.9235671281889,84.991232919154,90.8876679801766,7989945.60822473,0.0,1.0
2018-03-02,95.02,95.85,90.49,95.69,5718042,85.2784261032525,86.023333424508,81.2128475908579,85.8797368324588,6371228.64090098,0.0,1.0
2018-03-05,96.44,97.66,93.5,94.22,2503289,86.5528458576896,87.6477698720652,83.9142584787845,84.5604431430062,2789246.13936945,0.0,1.0
2018-03-06,100.14,100.89,97.79,98.4,3587430,89.8735170488287,90.5466260740596,87.7644421031053,88.3119041102931,3997231.35353455,0.0,1.0
2018-03-07,100.05,100.62,98.58,99.0,1567896,89.792743965801,90.3043068249765,88.4734502763485,88.8503913304778,1747000.79173152,0.0,1.0
2018-03-08,99.28,101.35,98.65,100.16,1257230,89.101685366564,90.9594662762012,88.53627378537,89.8914666228349,1400846.61571215,0.0,1.0
2018-03-09,101.76,102.42,99.08,99.71,1510028,91.3274325433274,91.9197684855306,88.9221896265024,89.4876012076963,1682522.38129108,0.0,1.0
2018-03-12,102.99,103.97,101.6,101.99,1507959,92.4313313447061,93.3108604710078,91.1838359512782,91.5338526443983,1680217.0341009,0.0,1.0
2018-03-13,103.13,104.39,102.55,103.0,1371498,92.5569783627492,93.6878015251371,92.0364407165707,92.4403061317092,1528167.74317824,0.0,1.0
2018-03-14,100.33,104.31,100.1,103.13,1963319,90.3446933664903,93.9285853190333,90.1375840325494,92.8660243883798,2180313.95016126,0.335,1.0
2018-03-15,98.07,100.93,97.85,100.53,1503186,88.3096190416795,90.8849785854667,88.1115144613882,90.5247884394824,1669324.9571196,0.0,1.0
2018-03-16,98.37,98.81,96.5,97.91,2073316,88.5797616511677,88.9759708117503,86.8958727186915,88.1655429832858,2302468.31915371,0.0,1.0
2018-03-19,96.91,98.0,95.81,97.57,1181739,87.2650676183253,88.2465857661323,86.2745447168687,87.8593813591993,1312350.17190259,0.0,1.0
2018-03-20,95.32,96.96,94.0,96.96,3645531,85.8333117880381,87.3100913865733,84.6446843062902,87.3100913865733,4048451.67547674,0.0,1.0
2018-03-21,97.47,98.77,94.61,95.68,1766537,87.7693338227032,88.9399517971519,85.1939742789161,86.1574829194239,1961782.70804491,0.0,1.0
2018-03-22,94.11,97.7,94.05,96.31,1516474,84.7437365964358,87.9764431566441,84.6897080745382,86.724782399349,1684081.60734799,0.0,1.0
2018-03-23,93.24,95.58,93.03,94.0,1349106,83.9603230289201,86.0674353829278,83.7712232022784,84.6446843062902,1498215.33436301,0.0,1.0
2018-03-26,94.36,95.33,93.14,94.57,1679650,84.9688554376759,85.8423165416877,83.8702754924241,85.1579552643176,1865292.56141684,0.0,1.0
2018-03-27,93.43,95.75,92.81,94.78,1631162,84.1314133482627,86.2205161949711,83.5731186219871,85.3470550909594,1811445.4470073,0.0,1.0
2018-03-28,89.56,93.84,89.28,93.43,2906311,80.6465736858654,84.5006082478965,80.3944405836764,84.1314133482627,3227529.71718152,0.0,1.0
2018-03-29,92.74,93.69,90.05,90.46,2275749,83.5100853464399,84.3655369431524,81.087806614696,81.4570015143299,2527275.1355055,0.0,1.0
2018-04-02,88.96,92.45,88.63,92.05,1919757,80.1062884668891,83.2489474906013,79.8091315964521,82.8887573446171,2131937.27968798,0.0,1.0
2018-04-03,90.42,90.65,87.56,89.58,1883826,81.4209824997315,81.6280918336724,78.8456229559443,80.6645831931646,2092035.02206034,0.0,1.0
2018-04-04,91.6,91.64,86.75,87.78,2281030,82.4835434303849,82.5195624449833,78.1162379103263,79.0437275362356,2533139.81565723,0.0,1.0
2018-04-05,95.77,98.49,91.86,92.28,2884327,86.2385257022703,88.6878186949629,82.7176670252746,83.095866678558,3203115.94546111,0.0,1.0
2018-04-06,91.8,95.62,91.23,94.51,2707922,82.663638503377,86.1034543975262,82.1503675453495,85.10392674242,3007213.86211236,0.0,1.0
2018-04-09,91.22,92.77,90.78,92.77,1161478,82.1413627916999,83.5370996073887,81.7451536311172,83.5370996073887,1289849.83398286,0.0,1.0
2018-04-10,92.33,93.63,91.68,92.87,1480307,83.1408904468061,84.3115084212548,82.5555814595817,83.6271471438848,1643917.2659264,0.0,1.0
2018-04-11,93.31,93.99,91.21,91.84,1072775,84.0233563044674,84.6356795526405,82.1323580380503,82.6996575179754,1191342.97477091,0.0,1.0
2018-04-12,93.39,94.09,92.32,93.65,1185371,84.0953943336642,84.7257270891366,83.1318856931564,84.329517928554,1316383.59707037,0.0,1.0
2018-04-13,95.5,96.44,94.44,96.14,1999271,85.995397353731,86.8418441967939,85.0408934668728,86.5717015873057,2220239.52880446,0.0,1.0
2018-04-16,96.87,97.57,94.54,96.45,1415807,87.2290486037269,87.8593813591993,85.1309410033688,86.8508489504435,1572288.43241264,0.0,1.0
2018-04-17,96.63,97.96,95.84,97.64,1164197,87.0129345161364,88.2105667515339,86.3015589778175,87.9224146347465,1292869.35023594,0.0,1.0
2018-04-18,98.79,99.78,97.05,97.26,1145685,88.9579613044511,89.849431915762,87.3911341694198,87.5802339960615,1272311.31975522,0.0,1.0
2018-04-19,98.59,99.7,96.92,99.0,1526433,88.777866231459,89.7773938865652,87.2740723719749,89.1470611310928,1695141.32134742,0.0,1.0
2018-04-20,97.75,98.32,97.11,98.23,912310,88.0214669248922,88.5347378829197,87.4451626913174,88.4536951000732,1013142.65275873,0.0,1.0
2018-04-23,97.34,98.5,97.03,97.67,804855,87.6522720252583,88.6968234486126,87.3731246621206,87.9494288956953,893811.237173907,0.0,1.0
2018-04-24,95.78,98.5,94.11,97.85,1328573,86.2475304559199,88.6968234486126,84.7437365964358,88.1115144613882,1475412.93376552,0.0,1.0
2018-04-25,95.46,96.22,94.48,95.8,870795,85.9593783391325,86.6437396165025,85.0769124814712,86.2655399632191,967039.226040532,0.0,1.0
2018-04-26,96.55,97.31,94.56,95.84,1030420,86.9408964869395,87.6252577643095,85.1489505106681,86.3015589778175,1144306.7074302,0.0,1.0
2018-04-27,96.95,97.66,96.14,96.41,857223,87.3010866329237,87.9404241420457,86.5717015873057,86.814829935845,951967.186839777,0.0,1.0
2018-04-30,96.96,98.84,96.71,96.96,1441949,87.3100913865733,89.0029850726991,87.0849725453332,87.3100913865733,1601319.76521445,0.0,1.0
2018-05-01,97.62,97.62,95.66,96.27,1221587,87.9044051274473,87.9044051274473,86.1394734121246,86.6887633847506,1356602.35419493,0.0,1.0
2018-05-02,97.84,99.77,97.56,97.6,1398328,88.1025097077386,89.8404271621124,87.8503766055497,87.8863956201481,1552877.57379269,0.0,1.0
2018-05-03,97.89,99.24,96.51,97.85,1384027,88.1475334759866,89.3631752186834,86.9048774723411,88.1115144613882,1536995.96219455,0.0,1.0
2018-05-04,100.06,100.78,97.52,97.61,1294627,90.101565017951,90.7499072807226,87.8143575909512,87.8954003737977,1437715.06737082,0.0,1.0
2018-05-07,100.11,102.38,99.69,100.11,1388214,90.146588786199,92.1906678646594,89.7683891329156,90.146588786199,1541645.72848791,0.0,1.0
2018-05-08,100.72,101.39,99.5,100.0,1680616,90.6958787588249,91.2991972533485,89.5972988135731,90.0475364960534,1866365.32813272,0.0,1.0
2018-05-09,101.75,102.77,100.17,101.72,1934866,91.6233683847343,92.541853256994,90.2006173080967,91.5963541237855,2148716.19512301,0.0,1.0
2018-05-10,98.39,101.89,96.64,101.46,3860677,88.5977711584669,91.7494349358288,87.021939269786,91.3622305288957,4287376.59044033,0.0,1.0
2018-05-11,98.54,99.03,97.76,98.0,1683234,88.732842463211,89.1740753920416,88.0304716785418,88.2465857661323,1869272.6814062,0.0,1.0
2018-05-14,99.24,101.13,98.98,99.3,1525206,89.3631752186834,91.0650736584588,89.1290516237936,89.417203740581,1693778.70772383,0.0,1.0
2018-05-15,100.81,101.75,98.03,99.08,1728376,90.7769215416714,91.6233683847343,88.2736000270811,89.2190991602897,1919403.98066942,0.0,1.0
2018-05-16,102.35,102.9,101.07,101.15,1545807,92.1636536037106,92.6589150544389,91.0110451365611,91.083083165758,1716656.62399076,0.0,1.0
2018-05-17,104.8,105.87,102.5,102.62,2770397,94.3698182478639,95.3333268883717,92.2987249084547,92.40678195225,3076593.88341115,0.0,1.0
2018-05-18,104.92,106.3,104.15,105.0,2305822,94.4778752916592,95.7205312953047,93.7845092606396,94.549913320856,2560671.94031572,0.0,1.0
2018-05-21,104.07,106.4,103.51,105.5,1853949,93.7124712314427,95.8105788318008,93.2082050270648,95.0001510033363,2058855.88006203,0.0,1.0
2018-05-22,102.34,105.14,102.13,104.54,1034258,92.154648850061,94.6759798719505,91.9655490234193,94.1356946529742,1148568.90065541,0.0,1.0
2018-05-23,101.84,102.25,100.8,101.34,907212,91.7044111675807,92.0736060672146,90.7679167880218,91.2541734851005,1007481.19859977,0.0,1.0
2018-05-24,95.02,99.97,94.95,99.58,3516922,85.5631691785499,90.0205222351045,85.5001359030027,89.6693368427699,3905628.2235485,0.0,1.0
2018-05-25,94.82,95.31,93.37,94.4,1742042,85.3830741055578,85.8243070343885,84.077384826365,85.0048744522744,1934580.40917794,0.0,1.0
2018-05-29,93.03,94.79,92.61,94.58,1612172,83.7712232022784,85.356059844609,83.393023548995,85.1669600179673,1790356.58579139,0.0,1.0
2018-05-30,93.59,94.45,93.0,93.59,1241027,84.2754894066563,85.0498982205224,83.7442089413296,84.2754894066563,1378190.95145861,0.0,1.0
2018-05-31,93.47,94.32,93.25,93.56,1430047,84.1674323628611,84.9328364230775,83.9693277825697,84.2484751457075,1588102.3020132,0.0,1.0
2018-06-01,94.26,95.08,93.5,93.5,1242808,84.8788079011799,85.6171977004475,84.1944466238099,84.1944466238099,1380168.79568323,0.0,1.0
2018-06-04,94.44,95.0,93.83,94.57,962280,85.0408934668728,85.5451596712507,84.4916034942469,85.1579552643176,1068635.56455226,0.0,1.0
2018-06-05,94.65,95.34,94.29,94.5,973273,85.2299932935145,85.8513212953373,84.9058221621287,85.0949219887704,1080843.56093701,0.0,1.0
2018-06-06,95.67,95.68,93.95,94.8,1738079,86.1484781657743,86.1574829194239,84.5996605380421,85.3650645982586,1930179.4003839,0.0,1.0
2018-06-07,95.22,96.43,94.69,95.64,887529,85.743264251542,86.8328394431443,85.2660123081129,86.1214639048254,985622.743870288,0.0,1.0
2018-06-08,95.37,95.8,94.64,95.2,1044249,85.8783355562861,86.2655399632191,85.2209885398649,85.7252547442428,1159664.15144046,0.0,1.0
2018-06-11,95.37,96.38,94.63,95.45,815815,85.8783355562861,86.7878156748962,85.2119837862153,85.9503735854829,905982.586248493,0.0,1.0
2018-06-12,95.74,97.75,95.36,97.11,1584642,86.2115114413215,88.0214669248922,85.8693308026365,87.4451626913174,1759783.84491335,0.0,1.0
2018-06-13,94.18,96.03,94.1,95.83,1598200,84.8067698719831,86.47264929716,84.7347318427862,86.2925542241679,1774840.3367704,0.0,1.0
2018-06-14,93.66,94.97,93.35,94.19,1148198,84.6401819294654,85.824023893245,84.3600361212427,85.1191408919105,1270557.57949124,0.335,1.0
2018-06-15,93.33,93.62,92.2,93.13,1698922,84.3419621981316,84.6040340832431,83.3207855423522,84.1612229670202,1879970.37450372,0.0,1.0
2018-06-18,92.87,93.14,92.28,93.11,1675556,83.9262619665754,84.1702599285757,83.3930812347968,84.143149043909,1854114.33887015,0.0,1.0
2018-06-19,91.4,91.87,90.24,91.81,1841110,82.5978286179066,83.0225658110184,81.5495410774605,82.968344041685,2037310.86901138,0.0,1.0
2018-06-20,91.61,92.63,91.31,92.08,1333691,82.7876048105736,83.7093748892417,82.5164959639065,83.2123420036854,1475817.94146067,0.0,1.0
2018-06-21,91.97,92.56,91.25,91.41,1319731,83.1129354265741,83.6461161583527,82.4622741945731,82.6068655794622,1460370.27145105,0.0,1.0
2018-06-22,93.46,93.62,92.16,92.38,1449961,84.459442698354,84.6040340832431,83.2846376961299,83.4834508503524,1604478.44232154,0.0,1.0
2018-06-25,91.96,94.97,91.29,93.65,1414901,83.1038984650185,85.824023893245,82.4984220407954,84.6311449679098,1565682.21663837,0.0,1.0
2018-06-26,92.52,93.1,91.89,92.33,1070704,83.6099683121304,84.1341120823535,83.0406397341295,83.4382660425746,1184805.30587198,0.0,1.0
2018-06-27,93.41,96.33,93.27,93.74,1967828,84.4142578905761,87.0530506648025,84.2877404287981,84.7124776219099,2177532.77791382,0.0,1.0
2018-06-28,93.64,93.76,92.5,93.25,943660,84.6221080063542,84.7305515450211,83.5918943890193,84.269666505687,1044222.65625154,0.0,1.0
2018-06-29,94.33,96.95,93.8,94.13,1768350,85.2456583536885,87.6133422812478,84.7666993912433,85.0649191225771,1956797.0817693,0.0,1.0
2018-07-02,93.48,94.79,92.98,93.94,1182361,84.4775166214651,85.6613585852447,84.0256685436866,84.8932168530213,1308361.21491663,0.0,1.0
2018-07-03,96.62,97.82,95.88,96.66,1726525,87.315122549914,88.3995579365823,86.6463873948018,87.3512703961362,1910514.93290453,0.0,1.0
2018-07-05,94.78,97.37,93.3,96.88,1850864,85.6523216236892,87.9928946665817,84.3148513134648,87.5500835503588,2048104.31981895,0.0,1.0
2018-07-06,95.54,96.27,93.84,94.38,1171890,86.3391307019125,86.998828895469,84.8028472374656,85.2908431614664,1296774.3558428,0.0,1.0
2018-07-09,95.98,96.52,95.48,95.75,1003615,86.7367570103575,87.2247529343583,86.284908932579,86.5289068945794,1110566.85792965,0.0,1.0
2018-07-10,95.81,96.84,95.04,95.98,1124631,86.5831286639128,87.5139357041365,85.887282624134,86.7367570103575,1244479.12396714,0.0,1.0
2018-07-11,94.68,95.21,94.1,95.0,1173253,85.5619520081335,86.0409109705787,85.0378082379104,85.8511347779117,1298282.60614532,0.0,1.0
2018-07-12,95.35,96.29,94.87,95.97,996636,86.1674284323566,87.0169028185802,85.7336542776893,86.7277200488019,1102844.12949146,0.0,1.0
2018-07-13,95.57,96.0,94.86,95.5,847520,86.3662415865792,86.7548309334687,85.7246173161337,86.3029828556902,937837.341443216,0.0,1.0
2018-07-16,94.96,95.71,94.67,95.49,2343218,85.8149869316894,86.4927590483571,85.5529150465779,86.2939458941346,2592926.82124539,0.0,1.0
2018-07-17,96.97,97.29,94.5,94.85,1103944,87.6314162043589,87.9205989741371,85.3992867001332,85.7155803545781,1221587.58030747,0.0,1.0
2018-07-18,96.74,97.86,96.06,96.91,1394591,87.4235660885808,88.4357057828046,86.8090527028021,87.5771944350255,1543207.8485943,0.0,1.0
2018-07-19,96.21,96.55,95.04,95.99,975973,86.9446071261356,87.251863819025,85.887282624134,86.7457939719131,1079979.14343067,0.0,1.0
2018-07-20,93.9,95.71,93.56,95.66,1811142,84.857069006799,86.4927590483571,84.5498123139097,86.4475742405793,2004149.28055521,0.0,1.0
2018-07-23,90.92,93.74,90.02,93.74,2490589,82.1640544632393,84.7124776219099,81.350727923238,84.7124776219099,2756002.65054243,0.0,1.0
2018-07-24,90.9,92.43,90.66,91.84,1318408,82.1459805401281,83.5286356581303,81.9290934627945,82.9954549263517,1458906.28381333,0.0,1.0
2018-07-25,91.79,91.93,90.31,90.54,1115607,82.9502701185738,83.0767875803518,81.6127998083495,81.8206499241276,1234493.46679187,0.0,1.0
2018-07-26,93.06,93.43,91.13,91.9,1209044,84.0979642361312,84.4323318136873,82.3538306559062,83.0496766956851,1337887.73202741,0.0,1.0
2018-07-27,93.26,94.14,92.01,93.27,902519,84.2787034672426,85.0739560841327,83.1490832727964,84.2877404287981,998697.398954586,0.0,1.0
2018-07-30,92.42,93.26,91.62,93.26,1272222,83.5195986965747,84.2787034672426,82.7966417721291,84.2787034672426,1407798.39792049,0.0,1.0
2018-07-31,94.2,94.53,92.31,92.63,989524,85.1281778534661,85.4263975847999,83.4201921194635,83.7093748892417,1094974.22769287,0.0,1.0
2018-08-01,91.01,94.16,90.09,94.0,1763089,82.2453871172394,85.0920300072438,81.413986654127,84.9474386223547,1950975.43478358,0.0,1.0
2018-08-02,92.02,92.36,90.08,90.65,1494877,83.1581202343519,83.4653769272413,81.4049496925714,81.9200565012389,1654180.98860748,0.0,1.0
2018-08-03,92.61,92.91,91.81,92.26,786737,83.6913009661305,83.9624098127976,82.968344041685,83.3750073116856,870576.902604083,0.0,1.0
2018-08-06,92.66,92.93,91.88,92.3,1110060,83.7364857739084,83.9804837359088,83.031602772574,83.4111551579079,1228355.34175295,0.0,1.0
2018-08-07,92.81,93.73,92.6,93.0,1603559,83.8720401972419,84.7034406603543,83.682264004575,84.0437424667978,1774444.86195883,0.0,1.0
2018-08-08,98.77,100.49,96.52,97.41,5222558,89.2580692843614,90.8124266719194,87.2247529343583,88.029042512804,5779108.35172386,0.0,1.0
2018-08-09,100.76,103.11,98.62,99.15,3463892,91.0564246339198,93.1801105994787,89.1225148610279,89.6014738234731,3833027.26109877,0.0,1.0
2018-08-10,98.5,100.8,98.21,100.05,1340089,89.0140713223611,91.0925724801421,88.7519994372495,90.4148003634744,1482897.75469287,0.0,1.0
2018-08-13,95.63,98.42,95.55,98.13,2110936,86.4204633559126,88.9417756299165,86.348167663468,88.679703744805,2335891.31371151,0.0,1.0
2018-08-14,97.33,97.42,95.6,95.75,1152948,87.9567468203594,88.0380794743595,86.3933524712459,86.5289068945794,1275813.77093434,0.0,1.0
2018-08-15,95.54,96.7,93.54,96.17,1930581,86.3391307019125,87.3874182423585,84.5317383907985,86.9084592799133,2136316.49103359,0.0,1.0
2018-08-16,97.06,98.15,96.49,96.49,1116896,87.712748858359,88.6977776679161,87.1976420496916,87.1976420496916,1235919.83116453,0.0,1.0
2018-08-17,95.44,96.72,94.28,96.61,1334868,86.2487610863568,87.4054921654697,85.2004735459107,87.3060855883584,1477120.37037194,0.0,1.0
2018-08-20,95.54,96.33,95.32,95.6,1129701,86.3391307019125,87.0530506648025,86.1403175476899,86.3933524712459,1250089.41672851,0.0,1.0
2018-08-21,94.84,95.61,94.44,95.47,1384282,85.7065433930226,86.4023894328014,85.3450649307998,86.2758719710235,1531800.25331284,0.0,1.0
2018-08-22,94.53,95.35,94.3,95.0,1236342,85.4263975847999,86.1674284323566,85.2185474690218,85.8511347779117,1368094.78760925,0.0,1.0
2018-08-23,93.77,94.6,92.41,94.5,3337389,84.7395885065766,85.4896563156889,83.5105617350192,85.3992867001332,3693043.26401954,0.0,1.0
2018-08-24,96.0,96.98,94.0,94.26,1612675,86.7548309334687,87.6404531659145,84.9474386223547,85.1823996227995,1784532.3232631,0.0,1.0
2018-08-27,96.89,97.99,96.1,96.3,883898,87.5591205119144,88.553186283027,86.8452005490243,87.0259397801357,978092.021931018,0.0,1.0
2018-08-28,96.94,98.11,96.38,96.94,1058280,87.6043053196922,88.6616298216939,87.0982354725803,87.6043053196922,1171057.32219007,0.0,1.0
2018-08-29,96.72,97.22,95.58,96.8,753803,87.4054921654697,87.8573402432481,86.3752785481347,87.4777878579142,834133.237554183,0.0,1.0
2018-08-30,95.05,96.46,94.56,96.19,985167,85.8963195856895,87.1705311650249,85.4535084694666,86.9265332030245,1090152.91693127,0.0,1.0
2018-08-31,95.52,96.43,94.45,94.71,762929,86.3210567788013,87.1434202803582,85.3541018923554,85.5890628928002,844231.764524651,0.0,1.0
2018-09-04,96.57,97.58,95.01,97.0,1488365,87.2699377421361,88.1826708592487,85.8601717394673,87.6585270890256,1646975.02678065,0.0,1.0
2018-09-05,96.45,96.86,95.06,96.57,1333764,87.1614942034693,87.5320096272476,85.9053565472451,87.2699377421361,1475898.7208239,0.0,1.0
2018-09-06,97.66,98.49,96.64,96.69,1355709,88.2549665516932,89.0050343608055,87.3331964730251,87.378381280803,1500182.32529102,0.0,1.0
2018-09-07,97.19,97.97,95.78,96.9,1280108,87.8302293585814,88.5351123599159,86.5560177792461,87.5681574734699,1416524.78228265,0.0,1.0
2018-09-10,97.39,97.92,96.83,97.42,1227154,88.0109685896928,88.489927552138,87.5048987425809,88.0380794743595,1357927.65350837,0.0,1.0
2018-09-11,98.84,99.46,96.39,97.08,1536388,89.3213280152504,89.8816196316958,87.1072724341359,87.7308227814702,1700115.67555369,0.0,1.0
2018-09-12,99.46,100.08,98.15,98.82,1221044,89.8816196316958,90.4419112481411,88.6977776679161,89.3032540921393,1351166.53146261,0.0,1.0
2018-09-13,100.61,101.24,99.6,99.86,1415077,91.2236084226979,91.7948326877441,90.3078361882587,90.5435795357381,1560680.39218865,0.335,1.0
2018-09-14,100.9,101.55,99.47,100.87,1250369,91.4865529256556,92.0759112943541,90.189964514519,91.4593517701772,1379024.8737705,0.0,1.0
2018-09-17,102.45,103.49,100.63,100.9,1769549,92.8919459587058,93.8349193486234,91.2417425263501,91.4865529256556,1951625.54922244,0.0,1.0
2018-09-18,103.06,103.18,101.23,102.45,1301455,93.4450361200998,93.5538407420134,91.7857656359179,92.8919459587058,1435367.33323761,0.0,1.0
2018-09-19,105.49,106.35,103.34,103.35,1644830,95.6483297138495,96.4280961708967,93.6989135712315,93.7079806230576,1814073.67195118,0.0,1.0
2018-09-20,106.6,107.0,105.41,105.6,1523434,96.65477246655,97.0174545395952,95.5757932992404,95.7480672839369,1680186.71252061,0.0,1.0
2018-09-21,105.42,107.42,104.54,106.97,2066854,95.5848603510666,97.3982707162927,94.7869597903671,96.9902533841168,2279521.54640114,0.0,1.0
2018-09-24,104.94,106.1,104.46,105.14,1230626,95.1496418634123,96.2014198752434,94.714423375758,95.3309828999349,1357250.43111969,0.0,1.0
2018-09-25,102.53,105.45,102.32,105.3,1454815,92.9644823733149,95.612061506545,92.7740742849661,95.476055729153,1604507.20686007,0.0,1.0
2018-09-26,101.32,102.58,101.13,102.08,1491499,91.8673691023531,93.0098176324455,91.6950951176566,92.556465041139,1644965.78226413,0.0,1.0
2018-09-27,100.95,101.76,99.73,101.41,1079086,91.5318881847863,92.2663193827029,90.4257078619984,91.9489725687883,1190117.82516802,0.0,1.0
2018-09-28,99.78,101.16,99.72,100.74,1421022,90.471043121129,91.722296273135,90.4166408101723,91.3414800964376,1567237.09894847,0.0,1.0
2018-10-01,100.84,101.13,100.1,100.67,759581,91.4321506146989,91.6950951176566,90.7611887795652,91.2780107336546,837737.573982933,0.0,1.0
2018-10-02,101.85,102.01,100.57,101.14,1035501,92.347922849138,92.4929956783561,91.1873402153933,91.7041621694828,1142048.17602981,0.0,1.0
2018-10-03,104.04,105.0,101.77,102.03,1352366,94.3336071990606,95.2040441743691,92.275386434529,92.5111297820084,1491516.78619792,0.0,1.0
2018-10-04,104.22,104.71,102.61,104.0,1168117,94.4968141319309,94.9410996714113,93.0370187879239,94.2973389917561,1288309.60978253,0.0,1.0
2018-10-05,103.06,105.25,101.97,104.16,1521004,93.4450361200998,95.4307204700224,92.4567274710516,94.4424118209741,1677506.6793118,0.0,1.0
2018-10-08,102.25,102.52,100.53,102.13,2145833,92.7106049221832,92.9554153214888,91.1510720080888,92.6018003002697,2366627.03726465,0.0,1.0
2018-10-09,97.28,101.2,96.97,101.2,2716244,88.2042801645964,91.7585644804395,87.9232015579864,91.7585644804395,2995730.09186078,0.0,1.0
2018-10-10,95.67,97.35,95.48,97.24,1833336,86.7444848205894,88.2677495273793,86.572210835893,88.1680119572919,2021975.86950645,0.0,1.0
2018-10-11,94.36,96.4,94.03,94.6,1614218,85.5567010313664,87.406379603897,85.2574883211041,85.7743102751935,1780311.87088616,0.0,1.0
2018-10-12,95.09,96.12,94.11,95.58,1048213,86.2185958146739,87.1525021527653,85.3300247357131,86.6628813541543,1156068.16868428,0.0,1.0
2018-10-15,96.05,96.71,95.1,95.16,759176,87.0890327899824,87.687458210507,86.2276628665,86.2820651774568,837290.901781466,0.0,1.0
2018-10-16,97.14,97.42,95.4,96.47,993390,88.0773414390306,88.3312188901623,86.4996744212839,87.4698489666799,1095604.19312609,0.0,1.0
2018-10-17,96.32,97.36,96.09,96.48,1183059,87.3338431892879,88.2768165792055,87.1253009972869,87.478916018506,1304789.05678088,0.0,1.0
2018-10-18,95.67,96.85,94.55,96.24,1202425,86.7444848205894,87.8143969360728,85.7289750160628,87.2613067746789,1326147.70827131,0.0,1.0
2018-10-19,95.63,96.29,95.07,95.56,880271,86.7082166132849,87.3066420338095,86.2004617110216,86.644747250502,970845.890020328,0.0,1.0
2018-10-22,97.26,98.02,95.38,96.27,1317780,88.1861460609442,88.8752419997301,86.4815403176317,87.2885079301573,1453372.0830869,0.0,1.0
2018-10-23,96.16,96.78,93.76,95.63,1497988,87.1887703600698,87.7509275732899,85.0126779217985,86.7082166132849,1652122.46353654,0.0,1.0
2018-10-24,93.64,96.41,93.48,96.27,1538084,84.903873299885,87.4154466557231,84.7588004706669,87.2885079301573,1696344.11437617,0.0,1.0
2018-10-25,95.41,95.57,93.68,94.37,1135943,86.50874147311,86.6538143023281,84.9401415071895,85.5657680831925,1252825.08778247,0.0,1.0
2018-10-26,95.24,95.77,92.65,94.01,1621232,86.3546015920658,86.8351553388507,84.0062351690981,85.2393542174518,1788047.57167899,0.0,1.0
2018-10-29,95.16,97.9,93.96,96.5,1448624,86.2820651774568,88.7664373778165,85.1940189583211,87.4970501221583,1597679.1880964,0.0,1.0
2018-10-30,97.12,97.37,93.68,95.0,1305683,88.0592073353783,88.2858836310316,84.9401415071895,86.1369923482387,1440030.37044207,0.0,1.0
2018-10-31,99.22,100.25,97.88,98.09,2166773,89.9632882188657,90.8971945569572,88.7483032741643,88.938711362513,2389721.64442202,0.0,1.0
2018-11-01,105.42,105.84,100.0,100.38,2982024,95.5848603510666,95.965676527764,90.6705182613039,91.0150662306968,3288857.34545609,0.0,1.0
2018-11-02,106.44,108.47,105.59,105.81,1710766,96.5096996373319,98.3503111580363,95.7390002321108,95.9384753722857,1886794.11213878,0.0,1.0
2018-11-05,106.21,106.85,104.99,106.12,829931,96.3011574453309,96.8814487622032,95.194977122543,96.2195539788957,915326.189719371,0.0,1.0
2018-11-06,107.79,107.89,106.1,106.25,1222157,97.7337516338595,97.8244221521208,96.2014198752434,96.3374256526354,1347910.01908455,0.0,1.0
2018-11-07,107.99,108.74,106.66,108.0,1751819,97.9150926703821,98.5951215573419,96.7091747775067,97.9241597222082,1932071.23284707,0.0,1.0
2018-11-08,105.87,107.0,101.6,104.3,2643901,95.9928776832424,97.0174545395952,92.1212465534848,94.56935054654,2915943.40773539,0.0,1.0
2018-11-09,102.38,104.5,100.49,104.0,1455019,92.8284765959229,94.7506915830626,91.1148038007843,94.2973389917561,1604732.19730229,0.0,1.0
2018-11-12,98.07,102.28,97.95,102.26,1241626,88.9205772588607,92.7378060776616,88.8117726369472,92.7196719740094,1369382.26869041,0.0,1.0
2018-11-13,99.2,100.93,98.33,98.38,1454164,89.9451541152135,91.513754081134,89.1563206063401,89.2016558654708,1603789.22265475,0.0,1.0
2018-11-14,99.94,101.02,99.47,100.0,785675,90.6161159503471,91.5953575475692,90.189964514519,90.6705182613039,866516.498489353,0.0,1.0
2018-11-15,102.7,103.37,99.07,99.73,1139682,93.1186222543591,93.7261147267099,89.8272824414738,90.4257078619984,1256948.80966219,0.0,1.0
2018-11-16,100.98,102.79,99.86,102.1,1379751,91.5590893402647,93.2002257207943,90.5435795357381,92.5745991447913,1521719.54727742,0.0,1.0
2018-11-19,99.61,102.2,99.31,100.64,981102,90.3169032400848,92.6652696630526,90.0448916853009,91.2508095781762,1082051.82766526,0.0,1.0
2018-11-20,95.74,98.14,95.04,97.86,1643759,86.8079541833723,88.9840466216436,86.1732605555432,88.730169170512,1812892.47212952,0.0,1.0
2018-11-21,95.52,96.67,93.29,96.01,1202900,86.6084790431975,87.6511900032025,84.5865264859704,87.0527645826779,1326671.5830755,0.0,1.0
2018-11-23,96.77,98.08,94.62,94.95,482864,87.7418605214638,88.9296443106869,85.7924443788458,86.0916570891081,532547.965159338,0.0,1.0
2018-11-26,96.61,98.01,95.89,97.34,977552,87.5967876922457,88.866174947904,86.9439599607643,88.2586824755532,1078136.55281289,0.0,1.0
2018-11-27,95.43,96.95,94.62,95.66,1014169,86.5268755767623,87.9050674543341,85.7924443788458,86.7354177687633,1118521.2342972,0.0,1.0
2018-11-28,96.62,96.69,94.03,95.15,1093442,87.6058547440718,87.6693241068547,85.2574883211041,86.2729981256307,1205950.97609214,0.0,1.0
2018-11-29,96.42,96.87,94.39,96.7,894339,87.4245137075492,87.8325310397251,85.5839021868448,87.6783911586809,986361.407378967,0.0,1.0
2018-11-30,96.32,97.29,95.22,96.0,1037824,87.3338431892879,88.2133472164226,86.3364674884136,87.0436975308517,1144610.19954589,0.0,1.0
2018-12-03,98.46,100.36,97.6,98.59,1698000,89.2741922800798,90.9969321270446,88.4944258230326,89.3920639538195,1872714.56319079,0.0,1.0
2018-12-04,93.19,99.82,93.01,98.18,2421548,84.4958559677091,90.5073113284335,84.3326490348388,89.0203148289482,2670711.54597498,0.0,1.0
2018-12-06,91.19,92.04,88.02,92.04,2034925,82.682445602483,83.4531450077041,79.8081901735997,83.4531450077041,2244307.23351061,0.0,1.0
2018-12-07,88.65,92.23,88.08,91.32,1523483,80.3794144386459,83.6254189924006,79.8625924845565,82.8003172762227,1680240.75434251,0.0,1.0
2018-12-10,89.04,89.81,87.25,88.98,1088073,80.733029459865,81.431192450477,79.1100271829877,80.6786271489082,1200029.5364633,0.0,1.0
2018-12-11,89.08,92.09,88.71,91.03,1060166,80.7692976671695,83.4984802668348,80.4338167496027,82.5373727732649,1169251.06454636,0.0,1.0
2018-12-12,88.78,90.54,88.71,90.27,973020,80.4972861123856,82.0930872337846,80.4338167496027,81.848276834479,1073138.23573375,0.0,1.0
2018-12-13,87.94,89.1,87.22,88.6,955745,80.039399995166,81.0951846664691,79.3840853715986,80.6401050667695,1050085.52419279,0.335,1.0
2018-12-14,84.97,87.64,84.01,87.07,1719894,77.3362271729504,79.7663522353462,76.4624743415271,79.2475614916887,1889662.820675,0.0,1.0
2018-12-17,80.51,84.605,79.7,84.53,2762573,73.2769171436299,77.0040190651697,72.5396881921166,76.9357571252147,3035263.5031581,0.0,1.0
2018-12-18,81.03,82.67,80.64,81.22,1689974,73.7501999273175,75.2428610143322,73.3952378395518,73.9231301752034,1856789.45080767,0.0,1.0
2018-12-19,79.8,82.6369,79.07,81.33,1764869,72.6307041120565,75.2127347448321,71.9662878964951,74.0232476871373,1939077.25282015,0.0,1.0
2018-12-20,76.16,78.14,73.67,77.56,4684530,69.3177246262434,71.1198398410538,67.0514282197394,70.5919475054023,5146934.73745281,0.0,1.0
2018-12-21,74.84,77.66,74.6,76.33,2776195,68.1163144830364,70.6829634253422,67.8978762751806,69.4724516901412,3050230.11560238,0.0,1.0
2018-12-24,73.13,74.83,72.44,73.96,870206,66.5599422520638,68.1072128910424,65.9319324044783,67.3153743875651,956103.064798359,0.0,1.0
2018-12-26,76.28,76.31,71.89,73.43,1500278,69.4269437301713,69.4542485061533,65.4313448448088,66.8329900118836,1648368.76998039,0.0,1.0
2018-12-27,77.22,77.31,74.0,75.28,1657080,70.2824933776065,70.3644077055525,67.3517807555411,68.5167845307721,1820648.52071356,0.0,1.0
2018-12-28,76.74,78.39,76.11,77.58,1202517,69.8456169618949,71.3473796409036,69.2722166662734,70.6101506893903,1321216.11339399,0.0,1.0
2018-12-31,77.07,77.75,76.03,77.0,1040061,70.1459694976966,70.7648777532881,69.1994039303215,70.0822583537387,1142724.26261971,0.0,1.0
2019-01-02,78.11,79.025,75.13,75.8,1052268,71.0925350650718,71.9253307325221,68.3802606508622,68.9900673144597,1156136.20199038,0.0,1.0
2019-01-03,72.69,76.88,72.58,76.85,1968112,66.1594722043281,69.9730392498108,66.0593546923942,69.9457344738288,2162382.14292527,0.0,1.0
2019-01-04,76.24,77.28,74.37,74.57,2089540,69.3905373621953,70.3371029295705,67.6885396593188,67.8705714991986,2295796.1655272,0.0,1.0
2019-01-07,76.58,77.14,75.35,76.29,1413307,69.699991489991,70.2096806416546,68.58049567473,69.4360453221653,1552812.95946129,0.0,1.0
2019-01-08,77.33,77.71,76.6,77.28,1622793,70.3826108895404,70.7284713853121,69.718194673979,70.3371029295705,1782977.08914134,0.0,1.0
2019-01-09,76.84,78.08,75.93,77.78,1113896,69.9366328818348,71.0652302890899,69.1083880103816,70.7921825292701,1223847.43321309,0.0,1.0
2019-01-10,77.27,77.98,75.54,76.23,1929381,70.3280013375765,70.9742143691499,68.7534259226159,69.3814357702013,2119828.04906393,0.0,1.0
2019-01-11,77.41,77.85,75.37,76.72,1526230,70.4554236254924,70.855893673228,68.598698858718,69.8274137779069,1676882.4629883,0.0,1.0
2019-01-14,76.97,77.48,76.09,76.6,1374850,70.0549535777567,70.5191347694503,69.2540134822854,69.718194673979,1510559.9118347,0.0,1.0
2019-01-15,73.64,76.02,73.13,74.97,2128207,67.0241234437574,69.1903023383275,66.5599422520638,68.2346351789583,2338279.94201985,0.0,1.0
2019-01-16,73.93,74.93,73.5,73.92,2634299,67.2880696115832,68.1982288109824,66.8967011558415,67.2789680195892,2894327.71952302,0.0,1.0
2019-01-17,75.29,75.73,73.55,73.84,2020815,68.5258861227661,68.9263561705017,66.9422091158115,67.2061552836372,2220287.39734097,0.0,1.0
2019-01-18,76.63,77.25,75.77,75.83,1457450,69.745499449961,70.3097981535885,68.9627625384777,69.0173720904416,1601313.26581335,0.0,1.0
2019-01-22,75.37,75.71,74.1,75.49,1435769,68.598698858718,68.9081529865137,67.442796675481,68.7079179626459,1577492.15845728,0.0,1.0
2019-01-23,73.92,75.84,73.48,75.64,1271145,67.2789680195892,69.0264736824356,66.8784979718535,68.8444418425558,1396618.30681828,0.0,1.0
2019-01-24,74.02,75.19,73.65,73.97,1660319,67.3699839395291,68.4348702028261,67.0332250357514,67.3244759795591,1824207.23879512,0.0,1.0
2019-01-25,76.58,77.36,75.59,75.78,2234929,69.699991489991,70.4099156655224,68.7989338825858,68.9718641304717,2455536.35174514,0.0,1.0
2019-01-28,77.09,77.54,76.02,76.23,1273549,70.1641726816846,70.5737443214143,69.1903023383275,69.3814357702013,1399259.60298008,0.0,1.0
2019-01-29,78.32,78.78,77.49,77.49,1815079,71.2836684969457,71.7023417286693,70.5282363614443,70.5282363614443,1994243.4259832,0.0,1.0
2019-01-30,80.21,80.47,78.35,79.09,1592499,73.0038693838101,73.2405107756539,71.3109732729276,71.9844910804831,1749692.80215067,0.0,1.0
2019-01-31,80.73,81.55,79.6,80.74,1971446,73.4771521674977,74.2234827110051,72.4486722721766,73.4862537594917,2166045.238351,0.0,1.0
2019-02-01,81.3,81.89,80.51,80.89,969210,73.9959429111553,74.5329368388008,73.2769171436299,73.6227776394016,1064879.63934197,0.0,1.0
2019-02-04,81.94,82.0,80.97,81.3,885095,74.5784447987708,74.6330543507347,73.6955903753535,73.9959429111553,972461.741401121,0.0,1.0
2019-02-05,81.32,81.94,80.14,81.25,1410616,74.0141460951433,74.5784447987708,72.9401582398522,73.9504349511853,1549856.33384923,0.0,1.0
2019-02-06,82.19,82.88,80.85,80.93,1154507,74.8059845986206,75.433994446206,73.5863712714256,73.6591840073776,1268467.09978001,0.0,1.0
2019-02-07,80.64,81.78,79.29,81.37,1222801,73.3952378395518,74.4328193268669,72.1665229203629,74.0596540551132,1343502.3244364,0.0,1.0
2019-02-08,81.01,81.03,79.52,79.83,712540,73.7319967433295,73.7501999273175,72.3758595362247,72.6580088880385,782874.029587733,0.0,1.0
2019-02-11,80.86,81.89,80.31,81.57,659887,73.5954728634196,74.5329368388008,73.0948853037501,74.2416858949931,725023.710616331,0.0,1.0
2019-02-12,80.45,80.89,78.42,80.34,1947493,73.222307591666,73.6227776394016,71.3746844168856,73.1221900797321,2139727.86440607,0.0,1.0
2019-02-13,81.73,82.16,80.96,81.02,886643,74.387311366897,74.7786798226386,73.6864887833596,73.7410983353235,974162.542756556,0.0,1.0
2019-02-14,80.42,81.86,80.4,81.41,1362539,73.195002815684,74.5056320628188,73.176799631696,74.0960604230892,1497033.70673989,0.0,1.0
2019-02-15,81.37,81.8,80.33,81.8,1549822,74.0596540551132,74.4510225108549,73.1130884877381,74.4510225108549,1702803.2030254,0.0,1.0
2019-02-19,83.13,83.47,80.42,81.05,1616143,75.6615342460558,75.9709883738516,73.195002815684,73.7684031113055,1775670.67504983,0.0,1.0
2019-02-20,82.81,84.17,82.74,83.32,1770898,75.3702833022481,76.608099813431,75.3065721582901,75.8344644939417,1945701.36869349,0.0,1.0
2019-02-21,89.26,92.0,85.83,88.59,5503529,81.240810138373,83.7346463447268,78.1189640844337,80.6310034747755,6046776.21632883,0.0,1.0
2019-02-22,89.18,89.9,88.01,89.83,1510952,81.167997402421,81.8233120259884,80.103111139124,81.7596008820305,1660096.38862891,0.0,1.0
2019-02-25,91.57,92.0,89.94,89.99,1607633,83.3432778889851,83.7346463447268,81.8597183939644,81.9052263539344,1766320.66243048,0.0,1.0
2019-02-26,91.0,92.29,90.86,91.22,1265418,82.8244871453276,83.9985925125525,82.6970648574117,83.0247221691954,1390326.0010285,0.0,1.0
2019-02-27,92.28,93.14,90.65,91.01,1128364,83.9894909205586,84.7722278320419,82.5059314255379,82.8335887373216,1239743.55337487,0.0,1.0
2019-02-28,91.29,92.18,90.91,92.18,1338799,83.0884333131533,83.8984750006186,82.7425728173816,83.8984750006186,1470950.35778767,0.0,1.0
2019-03-01,90.79,92.48,90.61,92.0,1320900,82.6333537134537,84.1715227604384,82.4695250575619,83.7346463447268,1451284.56743823,0.0,1.0
2019-03-04,88.49,91.0,87.1,91.0,1691546,80.5399875548356,82.8244871453276,79.2748662676707,82.8244871453276,1858516.62117637,0.0,1.0
2019-03-05,87.93,88.66,87.37,88.35,960872,80.030298403172,80.6947146187334,79.5206092515085,80.4125652669197,1055718.604651,0.0,1.0
2019-03-06,86.37,88.23,86.16,87.95,754808,78.6104500521093,80.3033461629918,78.4193166202354,80.04850158716,829314.256778647,0.0,1.0
2019-03-07,84.6,86.0,83.96,85.73,1296750,76.9994682691727,78.2736911483316,76.4169663815572,78.0279481644938,1424750.74784278,0.0,1.0
2019-03-08,82.97,83.24,80.8,83.14,1779478,75.515908774152,75.7616517579897,73.5408633114557,75.6706358380498,1955128.29093485,0.0,1.0
2019-03-11,85.51,85.52,83.1,83.37,1015987,77.8277131406259,77.8368147326199,75.6342294700738,75.8799724539116,1116273.94489959,0.0,1.0
2019-03-12,85.47,86.13,85.04,85.86,850368,77.79130677265,78.3920118442534,77.3999383169083,78.1462688604157,934306.87791908,0.0,1.0
2019-03-13,86.21,86.86,85.62,86.03,1013444,78.4648245802054,79.0564280598149,77.9278306525598,78.3009959243135,1113479.92820264,0.0,1.0
2019-03-14,84.73,86.2,84.58,85.83,787345,77.4522724708738,78.7960095242455,77.3151564450195,78.457789993805,861327.107930722,0.3675,1.0
2019-03-15,85.42,86.0,85.07,85.07,1498756,78.0830061898033,78.6131881564398,77.7630687961434,77.7630687961434,1639585.15132987,0.0,1.0
2019-03-18,86.43,86.44,85.0,85.59,759827,79.006254097222,79.0153951656123,77.6990813174114,78.2384043524382,831223.405797556,0.0,1.0
2019-03-19,85.23,87.35,84.88,87.35,891607,77.9093258903879,79.8472323891281,77.589388496728,79.8472323891281,975385.985458456,0.0,1.0
2019-03-20,84.44,85.34,83.91,85.25,734464,77.1871814875555,78.0098776426811,76.7027048628705,77.9276080271685,803477.196145565,0.0,1.0
2019-03-21,85.51,86.11,84.26,84.44,916918,78.1652758053159,78.7137399087329,77.0226422565304,77.1871814875555,1003075.30898097,0.0,1.0
2019-03-22,82.72,85.39,82.51,85.0,890486,75.6149177244267,78.0555829846325,75.4229552882308,77.6990813174114,974159.651782633,0.0,1.0
2019-03-25,81.58,82.25,80.85,82.14,1013498,74.5728359279344,75.1852875100834,73.9055379354437,75.0847357577903,1108730.35484263,0.0,1.0
2019-03-26,81.04,82.87,80.39,81.82,1568219,74.0792182348591,75.752033750281,73.4850487894906,74.7922215693012,1715575.17463375,0.0,1.0
2019-03-27,80.15,81.35,79.8,81.05,1091907,73.2656631481238,74.3625913549579,72.9457257544639,74.0883593032494,1194506.98034446,0.0,1.0
2019-03-28,81.17,81.42,79.8,80.0,975298,74.1980521239328,74.4265788336899,72.9457257544639,73.1285471222696,1066940.92895823,0.0,1.0
2019-03-29,81.98,82.37,80.81,81.32,1794401,74.9384786635458,75.2949803307668,73.8689736618826,74.335168149787,1963010.14650248,0.0,1.0
2019-04-01,84.2,84.56,82.43,82.43,1439073,76.9677958461887,77.2968743082389,75.3498267411085,75.3498267411085,1574294.09622362,0.0,1.0
2019-04-02,82.9,84.5,82.02,84.37,1782926,75.7794569554518,77.2420278978972,74.9750429371069,77.1231940088236,1950456.90927674,0.0,1.0
2019-04-03,84.21,84.55,83.39,83.72,1976502,76.976936914579,77.2877332398486,76.2273693065758,76.5290245634551,2162222.09003587,0.0,1.0
2019-04-04,85.55,85.98,84.12,84.45,1544472,78.201840078877,78.5949060196592,76.8946672990665,77.1963225559458,1689596.81085163,0.0,1.0
2019-04-05,86.14,86.63,85.42,85.86,1424455,78.7411631139038,79.1890754650277,78.0830061898033,78.4852131989758,1558302.53005665,0.0,1.0
2019-04-08,86.94,86.95,85.78,86.2,964368,79.4724485851265,79.4815896535167,78.4120846518535,78.7960095242455,1054983.90212795,0.0,1.0
2019-04-09,84.78,86.89,84.67,86.71,1483972,77.4979778128252,79.426743243175,77.3974260605321,79.2622040121499,1623411.98713419,0.0,1.0
2019-04-10,85.55,85.8,84.14,84.88,821549,78.201840078877,78.4303667886341,76.912949435847,77.589388496728,898745.053557687,0.0,1.0
2019-04-11,82.71,85.3,82.63,85.2,1404977,75.6057766560365,77.9733133691199,75.5326481089142,77.8819026852171,1536994.29871172,0.0,1.0
2019-04-12,83.66,84.25,82.74,83.08,1090203,76.4741781531134,77.0135011881401,75.6331998612073,75.943996186477,1192642.86564009,0.0,1.0
2019-04-15,82.26,83.63,81.99,83.58,1352436,75.1944285784737,76.4467549479426,74.947619731936,76.4010496059911,1479516.33469622,0.0,1.0
2019-04-16,83.21,83.45,82.11,82.53,1399330,76.0628300755506,76.2822157169174,75.0573125526194,75.4412374250114,1530816.68384342,0.0,1.0
2019-04-17,82.1,85.21,82.1,83.86,1357472,75.0481714842291,77.8910437536074,75.0481714842291,76.6569995209191,1485025.53754318,0.0,1.0
2019-04-18,82.57,82.65,81.19,82.18,790789,75.4778016985725,75.5509302456948,74.2163342607133,75.1213000313514,865094.720044488,0.0,1.0
2019-04-22,82.17,82.57,81.56,82.46,576362,75.1121589629611,75.4778016985725,74.5545537911538,75.3772499462794,630519.295329452,0.0,1.0
2019-04-23,79.05,81.64,77.64,81.64,2307384,72.2601456251926,74.6276823382761,70.9712549821626,74.6276823382761,2524195.09567676,0.0,1.0
2019-04-24,76.8,79.68,76.68,79.1,1653931,70.2034052373788,72.8360329337805,70.0937124166954,72.305850967144,1809341.01943489,0.0,1.0
2019-04-25,74.87,76.75,74.8,76.6,1545461,68.439179038054,70.1576998954274,68.375191559322,70.0205838695731,1690678.74127571,0.0,1.0
2019-04-26,75.56,75.86,73.5701,74.7,1622346,69.0699127569836,69.3441448086921,67.2509315580011,68.2837808754192,1774788.16559828,0.0,1.0
2019-04-29,75.71,76.11,74.71,75.5,1191755,69.2070287828379,69.5726715184492,68.2929219438095,69.0150663466419,1303737.10065089,0.0,1.0
2019-04-30,75.06,76.31,74.93,75.85,1239932,68.6128593374694,69.7554928862549,68.4940254483957,69.3350037403018,1356441.00564652,0.0,1.0
2019-05-01,74.07,75.4,73.96,75.0,1045469,67.7078935668313,68.9236556627391,67.6073418145382,68.5580129271277,1143705.47879421,0.0,1.0
2019-05-02,76.09,76.17,73.25,73.88,2306425,69.5543893816687,69.6275179287909,66.9583259588281,67.534213267416,2523145.98417354,0.0,1.0
2019-05-03,77.05,77.4,76.31,76.77,1515759,70.4319319471359,70.7518693407958,69.7554928862549,70.1759820322079,1658185.82170454,0.0,1.0
2019-05-06,77.05,77.22,75.09,75.66,1968331,70.4319319471359,70.5873301097707,68.6402825426403,69.1613234408864,2153283.30995991,0.0,1.0
2019-05-07,75.85,76.85,75.1,76.52,2447489,69.3350037403018,70.2491105793302,68.6494236110306,69.9474553224508,2677464.92587399,0.0,1.0
2019-05-08,72.58,73.48,71.23,72.03,3919108,66.3458743766791,67.1685705318046,65.1118301439908,65.8431156152135,4287363.17536551,0.0,1.0
2019-05-09,72.61,73.11,69.01,71.54,3164515,66.3732975818499,66.8303510013641,63.0825129613478,65.3952032640896,3461865.57729253,0.0,1.0
2019-05-10,72.63,73.06,70.2,72.73,2037076,66.3915797186305,66.7846456594127,64.1703000997916,66.4829904025333,2228487.86709141,0.0,1.0
2019-05-13,68.55,71.49,68.45,71.28,3315539,62.6620238153947,65.3494979221381,62.5706131314919,65.1575354859422,3627080.40071572,0.0,1.0
2019-05-14,70.22,70.56,68.76,68.86,1605830,64.1885822365721,64.4993785618418,62.8539862515907,62.9453969354935,1756720.25570543,0.0,1.0
2019-05-15,69.58,70.67,69.04,69.28,2012563,63.603553859594,64.5999303141349,63.1099361665187,63.3293218078855,2201671.52686354,0.0,1.0
2019-05-16,69.41,70.41,69.22,70.1,1497322,63.4481556969591,64.3622625359875,63.2744753975437,64.0788894158887,1638016.40691316,0.0,1.0
2019-05-17,67.76,68.99,67.6,68.74,1406303,61.9398794125623,63.0642308245672,61.7936223183178,62.8357041148101,1538444.89501337,0.0,1.0
2019-05-20,67.78,68.17,67.06,67.55,1206279,61.9581615493429,62.314663216564,61.3000046252425,61.7479169763664,1319625.83419919,0.0,1.0
2019-05-21,68.5,69.41,67.9,68.09,1100148,62.6163184734433,63.4481556969591,62.0678543700263,62.2415346694417,1203522.3379024,0.0,1.0
2019-05-22,67.96,68.61,67.86,68.08,734078,62.122700780368,62.7168702257364,62.0312900964652,62.2323936010514,803054.926030608,0.0,1.0
2019-05-23,66.34,67.22,65.98,66.5,2144886,60.641847701142,61.446261719487,60.3127692390918,60.7881047953866,2346428.12899186,0.0,1.0
2019-05-24,66.8,67.43,66.08,66.97,1544415,61.0623368470951,61.638224155683,60.4041799229947,61.2177350097299,1689534.45490201,0.0,1.0
2019-05-28,67.43,67.8,66.6,67.07,1514530,61.638224155683,61.9764436861235,60.8795154792894,61.3091456936328,1656841.33991365,0.0,1.0
2019-05-29,65.8,66.92,65.46,66.5,1783846,60.1482300080667,61.1720296677785,59.8374336827971,60.7881047953866,1951463.35618285,0.0,1.0
2019-05-30,65.57,66.5,65.3,65.6,1167489,59.9379854350902,60.7881047953866,59.6911765885525,59.965408640261,1277190.96953804,0.0,1.0
2019-05-31,63.3,65.0,63.13,65.0,1593296,57.8629629104958,59.416944536844,57.707564747861,59.416944536844,1743008.51057362,0.0,1.0
2019-06-03,65.05,65.13,63.1,63.21,2087908,59.4626498787954,59.5357784259177,57.6801415426901,57.7806932949833,2284096.2465824,0.0,1.0
2019-06-04,67.54,67.57,65.43,65.43,1452715,61.7387759079761,61.7661991131469,59.8100104776262,59.8100104776262,1589217.95349888,0.0,1.0
2019-06-05,67.37,68.31,66.14,68.31,1044408,61.5833777453413,62.4426381740279,60.4590263333364,62.4426381740279,1142544.78296009,0.0,1.0
2019-06-06,68.46,68.54,67.04,67.14,1177023,62.5797541998822,62.6528827470045,61.2817224884619,61.3731331723647,1287620.82258469,0.0,1.0
2019-06-07,69.08,69.64,68.25,68.97,1311817,63.1465004400798,63.6584002699357,62.3877917636862,63.0459486877867,1435080.60982715,0.0,1.0
2019-06-10,70.93,71.16,69.65,69.83,1278768,64.8375980922823,65.0478426652588,63.667541338326,63.8320805693511,1398926.19265297,0.0,1.0
2019-06-11,73.43,73.85,71.73,72.24,2485642,67.1228651898532,67.5067900622451,65.568883563505,66.0350780514094,2719202.93544905,0.0,1.0
2019-06-12,72.18,73.94,72.01,73.37,1366299,65.9802316410677,67.5890596777576,65.8248334784329,67.0680187795115,1494681.95802175,0.0,1.0
2019-06-13,72.76,72.78,71.52,72.1,920612,66.8463478710471,66.8647223481969,65.7071302877582,66.239990125103,1002055.17957717,0.3675,1.0
2019-06-14,70.88,72.85,70.54,72.73,966818,65.119147018964,66.9290330182213,64.806780907417,66.8187861553224,1052348.85555309,0.0,1.0
2019-06-17,71.24,71.86,69.77,70.69,1008065,65.4498876076607,66.0194963993052,64.0993635371489,64.9445894860407,1097244.82691998,0.0,1.0
2019-06-18,70.77,72.47,70.73,71.84,1230159,65.0180873946399,66.5799179523747,64.9813384403403,66.0011219221554,1338986.67153314,0.0,1.0
2019-06-19,68.94,71.165,68.17,71.12,1805421,63.3368227354314,65.3809833183489,62.6294053651633,65.3396407447618,1965139.9985742,0.0,1.0
2019-06-20,69.49,70.18,68.2,69.92,1999939,63.8421208570514,64.4760403187203,62.656967080888,64.2371721157726,2176866.29523446,0.0,1.0
2019-06-21,68.34,69.13,67.25,69.01,1889785,62.7855884209368,63.5113802683547,61.7841794162715,63.4011334054558,2056967.37337471,0.0,1.0
2019-06-24,68.01,68.86,67.58,68.27,988041,62.4824095479647,63.2633248268321,62.0873582892436,62.7212777509124,1075449.37681087,0.0,1.0
2019-06-25,67.79,68.43,67.52,68.15,1372717,62.2802902993167,62.868273568111,62.0322348577941,62.6110308880135,1494156.25686351,0.0,1.0
2019-06-26,69.16,69.4,68.01,68.22,1252143,63.5389419840794,63.7594357098773,62.4824095479647,62.6753415580378,1362915.51568011,0.0,1.0
2019-06-27,69.52,70.97,69.44,69.61,778875,63.8696825727762,65.2018321661382,63.7961846641769,63.9523677199504,847779.225116734,0.0,1.0
2019-06-28,70.41,70.93,68.37,70.0,2059492,64.6873468059432,65.1650832118385,62.8131501366615,64.3106700243719,2241687.73152831,0.0,1.0
2019-07-01,70.33,71.79,69.74,71.2,933360,64.6138488973439,65.9551857292808,64.0718018214242,65.4131386533611,1015930.94855395,0.0,1.0
2019-07-02,69.87,70.68,69.4,70.68,682709,64.191235922898,64.9354022474658,63.7594357098773,64.9354022474658,743105.770502611,0.0,1.0
2019-07-03,71.54,71.6,69.87,70.19,626298,65.7255047649081,65.7806281963575,64.191235922898,64.4852275572952,681704.295467386,0.0,1.0
2019-07-05,70.51,71.33,69.97,71.25,732954,64.7792191916923,65.5325727548349,64.2831083086471,65.4590748462357,797795.76204938,0.0,1.0
2019-07-08,70.19,71.12,69.55,70.43,787925,64.4852275572952,65.3396407447618,63.8972442885009,64.705721283093,857629.845546593,0.0,1.0
2019-07-09,70.62,70.64,69.53,69.75,926308,64.8802788160163,64.8986532931661,63.8788698113511,64.0809890599991,1008255.08388308,0.0,1.0
2019-07-10,70.49,70.93,69.81,70.93,1376476,64.7608447145425,65.1650832118385,64.1361124914486,65.1650832118385,1498247.80185753,0.0,1.0
2019-07-11,70.58,70.92,70.12,70.35,813420,64.8435298617167,65.1558959732636,64.4209168872708,64.6322233744937,885380.295033804,0.0,1.0
2019-07-12,72.63,72.81,70.56,70.8,1273027,66.7269137695733,66.8922840639217,64.8251553845668,65.0456491103647,1385647.04684665,0.0,1.0
2019-07-15,72.42,73.01,71.06,72.84,975439,66.5339817595002,67.0760288354199,65.2845173133124,66.9198457796464,1061732.52392058,0.0,1.0
2019-07-16,73.05,73.23,71.47,72.0,1188151,67.1127777897195,67.2781480840679,65.6611940948837,66.1481177393539,1293262.37727706,0.0,1.0
2019-07-17,72.64,73.05,71.73,73.02,1101651,66.7361010081482,67.1127777897195,65.9000622978313,67.0852160739948,1199110.03836184,0.0,1.0
2019-07-18,73.0,73.4,72.38,72.48,741158,67.066841596845,67.4343311398414,66.4972328052005,66.5891051909496,806725.539950658,0.0,1.0
2019-07-19,74.47,75.17,73.01,73.26,1455306,68.4173656673567,69.0604723676005,67.0760288354199,67.3057097997926,1584051.60390016,0.0,1.0
2019-07-22,73.18,75.33,73.08,74.55,1548942,67.2322118911933,69.207468184799,67.1403395054442,68.490863575956,1685971.2386593,0.0,1.0
2019-07-23,74.58,74.79,73.26,73.76,818664,68.5184252916808,68.7113573017539,67.3057097997926,67.7650717285381,891088.212551393,0.0,1.0
2019-07-24,75.53,75.92,74.07,74.35,856762,69.3912129562972,69.7495152607188,68.0498761243603,68.3071188044578,932556.603395236,0.0,1.0
2019-07-25,74.61,75.06,73.94,74.92,781312,68.5459870074055,68.9594127432765,67.9304420228865,68.8307914032277,850431.817601549,0.0,1.0
2019-07-26,74.58,75.03,73.37,74.61,930563,68.5184252916808,68.9318510275517,67.4067694241166,68.5459870074055,1012886.50818463,0.0,1.0
2019-07-29,73.09,74.66,72.98,74.37,1074918,67.1495267440191,68.59192320028,67.0484671196951,68.3254932816077,1170012.06753848,0.0,1.0
2019-07-30,73.6,73.8,72.06,72.67,1058348,67.6180759113396,67.8018206828378,66.2032411708034,66.7636627238729,1151976.18018789,0.0,1.0
2019-07-31,72.96,74.35,72.38,73.48,1361505,67.0300926425453,68.3071188044578,66.4972328052005,67.5078290484406,1481952.37219395,0.0,1.0
2019-08-01,69.59,73.39,69.17,72.55,1568849,63.9339932428005,67.4251439012665,63.5481292226543,66.653415860974,1707639.33820596,0.0,1.0
2019-08-02,68.68,70.05,67.44,68.99,1457524,63.0979545324837,64.3566062172464,61.9587369491948,63.3827589283059,1586465.82225523,0.0,1.0
2019-08-05,65.41,67.2,64.35,67.2,2433071,60.0937275184881,61.738243223397,59.1198802295476,61.738243223397,2648315.90054116,0.0,1.0
2019-08-06,65.45,66.0,64.1,65.8,1731468,60.1304764727877,60.6357745944078,58.8901992651748,60.4520298229096,1884644.64690024,0.0,1.0
2019-08-07,67.59,68.01,64.51,64.6,2620822,62.0965455278185,62.4824095479647,59.2668760467461,59.3495611939203,2852676.54543912,0.0,1.0
2019-08-08,73.49,74.93,69.69,74.71,4385423,67.5170162870156,68.8399786418026,64.0258656285497,68.6378593931546,4773385.34777609,0.0,1.0
2019-08-09,70.25,72.33,69.4,71.9,2188023,64.5403509887446,66.451296612326,63.7594357098773,66.0562453536048,2381589.39942557,0.0,1.0
2019-08-12,67.41,70.02,67.06,69.8,1559521,61.9311752334701,64.3290445015217,61.6096218833483,64.1269252528737,1697486.12413195,0.0,1.0
2019-08-13,68.45,71.18,66.8,67.4,1608852,62.8866480452608,65.3947641762113,61.3707536804006,61.9219879948952,1751181.25743862,0.0,1.0
2019-08-14,64.29,66.95,64.01,66.46,2087447,59.0647567980981,61.5085622590242,58.8075141180006,61.0583875688536,2272115.80822629,0.0,1.0
2019-08-15,61.66,64.34,61.24,64.34,2693849,56.6485130528967,59.1106929909727,56.2626490327505,59.1106929909727,2932163.97727683,0.0,1.0
2019-08-16,63.09,63.34,61.77,62.28,1690033,57.9622881691089,58.1919691334816,56.7495726772207,57.2181218445411,1839544.04386032,0.0,1.0
2019-08-19,64.92,65.33,63.94,64.21,1388241,59.6435528283175,60.0202296098888,58.7432034479762,58.9912588894988,1511053.60841634,0.0,1.0
2019-08-20,64.17,64.68,63.71,64.45,1091840,58.9545099351992,59.4230591025196,58.5318969607533,59.2117526152967,1188431.09504279,0.0,1.0
2019-08-21,65.91,66.29,64.7,65.32,1003836,60.5530894472336,60.9022045130802,59.4414335796694,60.0110423713139,1092641.70274342,0.0,1.0
2019-08-22,63.22,65.12,62.69,64.71,1850430,58.0817222705827,59.8272975998157,57.5947986261125,59.4506208182443,2014130.78033415,0.0,1.0
2019-08-23,59.95,62.69,59.71,62.57,1789215,55.077495256587,57.5947986261125,54.8570015307892,57.4845517632135,1947500.31297351,0.0,1.0
2019-08-26,60.81,61.46,60.16,60.85,805249,55.8675977740293,56.4647682813985,55.2704272666602,55.904346728329,876486.43652194,0.0,1.0
2019-08-27,59.3,61.44,59.13,61.43,1092217,54.4803247492179,56.4463938042487,54.3241416934444,56.4372065656738,1188841.44685517,0.0,1.0
2019-08-28,59.32,59.74,58.63,59.06,2288465,54.4986992263677,54.8845632465139,53.8647797646989,54.25983102342,2490917.13613451,0.0,1.0
2019-08-29,60.49,61.41,60.1,60.58,2309755,55.5736061396322,56.4188320885239,55.2153038352107,55.6562912868064,2514090.58463746,0.0,1.0
2019-08-30,61.73,63.27,61.29,61.29,1404335,56.7128237229211,58.1276584634573,56.308585225625,56.308585225625,1528571.38578631,0.0,1.0
2019-09-03,60.23,61.0,59.51,61.0,1372531,55.3347379366845,56.0421553069526,54.673256759291,56.0421553069526,1493953.80212319,0.0,1.0
2019-09-04,61.31,61.98,60.86,61.6,899209,56.3269597027749,56.9425046872938,55.9135339669039,56.5933896214472,978758.734377138,0.0,1.0
2019-09-05,62.97,63.41,62.33,62.33,1854431,57.8520413062099,58.256279803506,57.2640580374157,57.2640580374157,2018485.73418386,0.0,1.0
2019-09-06,63.23,63.78,61.93,63.04,1023677,58.0909095091576,58.5962076307777,56.8965684944193,57.9163519762343,1114237.96351125,0.0,1.0
2019-09-09,65.36,65.44,63.28,63.49,1199824,60.0477913256135,60.1212892342128,58.1368457020322,58.3297777121053,1305968.04493206,0.0,1.0
2019-09-10,68.28,68.5,65.49,65.49,2358024,62.7304649894873,62.9325842381353,60.1672254270873,60.1672254270873,2566629.76668485,0.0,1.0
2019-09-11,69.25,69.38,67.2,68.8,1837990,63.6216271312536,63.7410612327274,61.738243223397,63.2082013953826,2000590.25899189,0.0,1.0
2019-09-12,69.28,69.96,67.82,69.2,986541,63.9868198646063,64.6148660180118,62.6383678293533,63.9129320818527,1068150.60702534,0.3675,1.0
2019-09-13,69.28,70.41,68.2,69.89,1169882,63.9868198646063,65.0304847960007,62.9893347974329,64.5502142081024,1266658.12008625,0.0,1.0
2019-09-16,68.84,69.79,68.64,68.92,1002997,63.5804370594616,64.4578544796604,63.3957176025776,63.6543248422151,1085967.89631104,0.0,1.0
2019-09-17,67.76,68.66,67.21,68.19,1120838,62.5829519922881,63.414189548266,62.0749734858572,62.9800988245887,1213557.05447322,0.0,1.0
2019-09-18,67.4,68.28,66.53,67.35,1130998,62.250456969897,63.0632225801865,61.4469273324517,62.204277105676,1224557.51990484,0.0,1.0
2019-09-19,68.29,68.47,66.71,67.4,1239582,63.0724585530307,63.2387060642262,61.6131748436473,62.250456969897,1342123.91148232,0.0,1.0
2019-09-20,68.86,70.42,68.53,68.67,2745572,63.59890900515,65.0397207688449,63.2941219012914,63.4234255211102,2972693.88543584,0.0,1.0
2019-09-23,68.22,69.41,67.65,67.97,1016278,63.0078067431213,64.1068875115809,62.481356291002,62.7769074220163,1100347.54014936,0.0,1.0
2019-09-24,67.89,68.71,66.97,68.5,1405229,62.7030196392627,63.460369412487,61.8533101375965,63.2664139827588,1521473.7242138,0.0,1.0
2019-09-25,68.3,68.51,67.39,67.82,1003165,63.0816945258748,63.275649955603,62.2412209970528,62.6383678293533,1086149.79377093,0.0,1.0
2019-09-26,67.19,68.13,66.76,68.1,990590,62.0565015401688,62.9246829875235,61.6593547078683,62.8969750689909,1072534.55235335,0.0,1.0
2019-09-27,68.14,68.22,66.77,67.37,1668176,62.9339189603677,63.0078067431213,61.6685906807125,62.2227490513644,1806172.48246661,0.0,1.0
2019-09-30,69.52,69.87,67.99,68.25,1399349,64.2084832128671,64.531742262414,62.7953793677047,63.0355146616539,1515107.31311754,0.0,1.0
2019-10-01,68.31,70.84,67.91,69.95,1721419,63.090930498719,65.4276316283012,62.7214915849511,64.6056300451676,1863819.901854,0.0,1.0
2019-10-02,66.57,67.47,66.1,67.38,1229702,61.4838712238285,62.3151087798064,61.0497805001512,62.2319850242086,1331426.60848385,0.0,1.0
2019-10-03,67.23,67.23,64.9,66.05,1127874,62.0934454315456,62.0934454315456,59.9414637588474,61.0036006359302,1221175.09332921,0.0,1.0
2019-10-04,66.32,67.34,65.94,67.05,974371,61.2529719027236,62.1950411328318,60.902004934644,61.92719792035,1054973.86841285,0.0,1.0
2019-10-07,65.68,66.5,64.67,65.88,1092087,60.6618696406949,61.4192194139191,59.7290363834308,60.8465890975788,1182427.68620308,0.0,1.0
2019-10-08,63.7,65.0,63.46,65.0,1170309,58.8331470175436,60.0338234872894,58.6114836692828,60.0338234872894,1267120.44279682,0.0,1.0
2019-10-09,63.6,64.73,62.77,64.36,1145574,58.7407872891016,59.784452220496,57.9742015430332,59.4427212252607,1240339.28999651,0.0,1.0
2019-10-10,65.46,65.79,63.79,64.01,1093064,60.4586782381225,60.7634653419811,58.9162707731414,59.1194621757137,1183485.5065502,0.0,1.0
2019-10-11,68.91,69.3,66.25,66.53,1330705,63.6450888693709,64.0052918102947,61.1883200928142,61.4469273324517,1440784.87718366,0.0,1.0
2019-10-14,67.56,68.58,67.37,68.23,1197522,62.3982325354042,63.3403017655124,62.2227490513644,63.0170427159655,1296584.58313055,0.0,1.0
2019-10-15,67.87,68.73,67.13,67.9,804551,62.6845476935743,63.4788413581754,62.0010857031036,62.7122556121069,871105.852704389,0.0,1.0
2019-10-16,67.58,68.93,67.46,67.86,731304,62.4167044810926,63.6635608150593,62.3058728069622,62.6753117207301,791799.642914035,0.0,1.0
2019-10-17,68.22,69.09,67.75,68.35,1079351,63.0078067431213,63.8113363805665,62.5737160194439,63.1278743900958,1168638.12638644,0.0,1.0
2019-10-18,67.13,68.74,67.11,68.23,938603,62.0010857031036,63.4880773310196,61.9826137574152,63.0170427159655,1016247.03302326,0.0,1.0
2019-10-21,67.24,68.18,66.81,67.91,1164656,62.1026814043898,62.9708628517445,61.7055345720893,62.7214915849511,1260999.80981601,0.0,1.0
2019-10-22,66.79,67.87,64.88,67.24,1283086,61.6870626264009,62.6845476935743,59.922991813159,62.1026814043898,1389226.69181079,0.0,1.0
2019-10-23,67.46,68.16,66.94,67.39,767656,62.3058728069622,62.9523909060561,61.8256022190639,62.2412209970528,831158.788521349,0.0,1.0
2019-10-24,69.45,69.68,68.06,68.17,1394292,64.1438314029577,64.3562587783742,62.8600311776141,62.9616268789003,1509631.98303017,0.0,1.0
2019-10-25,63.59,65.49,62.5,63.79,5998684,58.7315513162574,60.4863861566551,57.7248302762398,58.9162707731414,6494912.98988402,0.0,1.0
2019-10-28,63.74,64.58,62.59,62.75,2789738,58.8700909089204,59.6459126278331,57.8079540318376,57.9557295973448,3020513.42837413,0.0,1.0
2019-10-29,63.03,64.48,62.75,63.45,2204157,58.2143368369823,59.5535528993911,57.9557295973448,58.6022476964386,2386491.42562665,0.0,1.0
2019-10-30,62.67,63.44,61.82,62.86,2237060,57.8818418145912,58.5930117235944,57.0967841228343,58.0573252986309,2422116.25969128,0.0,1.0
2019-10-31,60.74,62.5,60.2,62.31,2927621,56.0992990556609,57.7248302762398,55.6005565220742,57.5493467922,3169802.52041235,0.0,1.0
2019-11-01,64.49,64.5,61.12,61.46,2351339,59.5627888722353,59.5720248450795,56.4502660237404,56.7642891004432,2545848.75861454,0.0,1.0
2019-11-04,67.7,67.76,65.1,65.16,2266826,62.5275361552229,62.5829519922881,60.1261832157314,60.1815990527966,2454344.5917816,0.0,1.0
2019-11-05,67.37,68.66,66.74,68.37,2020724,62.2227490513644,63.414189548266,61.6408827621799,63.1463463357842,2187884.30205198,0.0,1.0
2019-11-06,66.72,67.83,66.22,66.79,2340834,61.6224108164915,62.6476038021975,61.1606121742816,61.6870626264009,2534474.75375635,0.0,1.0
2019-11-07,71.39,72.28,67.0,67.64,3041807,65.9356101347321,66.7576117178658,61.8810180561291,62.4721203181578,3293434.32609888,0.0,1.0
2019-11-08,67.98,69.58,66.21,69.48,3438891,62.7861433948605,64.2638990499322,61.1513762014374,64.1715393214903,3723366.29612349,0.0,1.0
2019-11-11,67.73,67.89,66.62,67.49,1165752,62.5552440737555,62.7030196392627,61.5300510880495,62.3335807254948,1262186.47419722,0.0,1.0
2019-11-12,65.31,67.85,64.98,67.0,1819935,60.3201386454595,62.6660757478859,60.015351541601,61.8810180561291,1970485.43851361,0.0,1.0
2019-11-13,65.18,65.47,63.37,63.72,1554534,60.200070998485,60.4679142109667,58.5283599136851,58.851618963232,1683129.67807878,0.0,1.0
2019-11-14,65.54,65.59,64.03,64.37,1092059,60.5325660208761,60.5787458850971,59.1379341214021,59.4519571981049,1182397.36995977,0.0,1.0
2019-11-15,66.14,67.37,65.62,66.1,1057875,61.086724391528,62.2227490513644,60.6064538036297,61.0497805001512,1145385.56776346,0.0,1.0
2019-11-18,67.1,67.36,65.24,66.12,1191340,61.973377784571,62.2135130785202,60.2554868355501,61.0682524458396,1289891.18969568,0.0,1.0
2019-11-19,66.46,67.76,65.46,67.76,929208,61.3822755225423,62.5829519922881,60.4586782381225,62.5829519922881,1006074.85066794,0.0,1.0
2019-11-20,65.05,66.54,64.74,65.71,1498644,60.0800033515104,61.4561633052959,59.7936881933402,60.6895775592275,1622616.29097511,0.0,1.0
2019-11-21,65.13,66.24,64.53,65.29,1386726,60.153891134264,61.17908411997,59.5997327636121,60.3016666997711,1501440.10099713,0.0,1.0
2019-11-22,64.9,65.46,63.75,64.11,1148187,59.9414637588474,60.4586782381225,58.8793268817646,59.2118219041557,1243168.44513163,0.0,1.0
2019-11-25,65.14,65.9,64.66,65.11,1090698,60.1631271071082,60.8650610432672,59.7198004105866,60.1354191885756,1180923.78399004,0.0,1.0
2019-11-26,65.59,65.78,64.32,65.15,1417250,60.5787458850971,60.7542293691369,59.4057773338839,60.1723630799524,1534489.13710292,0.0,1.0
2019-11-27,65.5,65.94,64.74,65.73,929984,60.4956221294993,60.902004934644,59.7936881933402,60.7080495049159,1006915.04369697,0.0,1.0
2019-11-29,65.38,65.85,64.92,65.32,440523,60.3847904553689,60.8188811790462,59.9599357045358,60.3293746183037,476964.37335967,0.0,1.0
2019-12-02,65.04,66.82,64.97,65.67,1133045,60.0707673786662,61.7147705449335,60.0061155687568,60.6526336678507,1226773.8538358,0.0,1.0
2019-12-03,63.65,63.87,62.11,63.66,1578234,58.7869671533226,58.990158555895,57.3646273353161,58.7962031261668,1708790.2125994,0.0,1.0
2019-12-04,62.92,65.19,62.89,64.2,1550146,58.1127411356961,60.2093069713292,58.0850332171635,59.2949456597535,1678378.68966206,0.0,1.0
2019-12-05,63.68,63.97,62.61,63.27,1379611,58.8146750718552,59.082518284337,57.826425977526,58.4360001852431,1493736.52702607,0.0,1.0
2019-12-06,64.3,64.9,63.62,64.29,1200760,59.3873053881955,59.9414637588474,58.75925923479,59.3780694153513,1300090.44012539,0.0,1.0
2019-12-09,64.72,65.5,64.0,64.25,908879,59.7752162476518,60.4956221294993,59.1102262028695,59.3411255239745,984064.175297915,0.0,1.0
2019-12-10,65.3,65.52,64.11,64.61,1020576,60.3109026726153,60.5140940751877,59.2118219041557,59.6736205463656,1105001.08349829,0.0,1.0
2019-12-11,65.67,66.06,65.01,65.34,1028886,60.6526336678507,61.0128366087744,60.0430594601336,60.3478465639921,1113998.51142514,0.0,1.0
2019-12-12,68.02,68.2,65.6,65.7,1771168,63.1625092882616,63.3296550052843,60.9153279816225,61.0081867133018,1907379.05630341,0.3675,1.0
2019-12-13,66.63,68.44,66.32,68.27,1535987,61.8717729179193,63.5525159613147,61.5839108497134,63.3946561174598,1654111.54365611,0.0,1.0
2019-12-16,66.2,67.89,66.0,67.56,1431829,61.4724803716983,63.0417929370785,61.2867629083397,62.7353591225368,1541943.30905248,0.0,1.0
2019-12-17,68.77,68.96,66.0,66.3,1525613,63.8589497758564,64.035381366047,61.2867629083397,61.5653391033776,1642939.73481015,0.0,1.0
2019-12-18,68.9,69.54,68.58,68.9,1382124,63.9796661270395,64.573962009787,63.6825181856657,63.9796661270395,1488415.76339133,0.0,1.0
2019-12-19,69.45,70.44,68.28,69.0,1945908,64.4903891512756,65.4096905949007,63.4039419906278,64.0725248587188,2095557.37496006,0.0,1.0
2019-12-20,70.36,70.99,69.57,70.37,2492167,65.3354036095573,65.9204136191369,64.6018196292908,65.3446894827252,2683826.23252594,0.0,1.0
2019-12-23,72.43,72.66,69.67,70.36,2009848,67.2575793553188,67.4711544381812,64.6946783609701,65.3354036095573,2164414.65832338,0.0,1.0
2019-12-24,72.32,72.96,72.03,72.41,640728,67.1554347504716,67.7497306332191,66.8861444286016,67.239007608983,690002.963009254,0.0,1.0
2019-12-26,72.49,72.5,71.7,72.33,730342,67.3132945943264,67.3225804674943,66.5797106140599,67.1647206236395,786508.696373663,0.0,1.0
2019-12-27,72.01,72.93,71.82,72.56,741553,66.8675726822658,67.7218730137154,66.6911410920751,67.3782957065019,798581.874412232,0.0,1.0
2019-12-30,71.93,72.85,71.7,72.1,802167,66.7932856969223,67.6475860283719,66.5797106140599,66.9511455407771,863857.372907449,0.0,1.0
2019-12-31,73.04,73.36,71.5,71.61,1016013,67.8240176185626,68.1211655599363,66.3939931507013,66.4961377555485,1094149.12483288,0.0,1.0
2020-01-02,72.61,73.88,72.19,73.5,1620816,67.4247250723416,68.6040309646687,67.0347183992885,68.2511677842874,1745464.28826711,0.0,1.0
2020-01-03,71.57,72.39,71.22,71.41,1337552,66.4589942628768,67.2204358626471,66.1339887019993,66.3104202921899,1440415.96930203,0.0,1.0
2020-01-06,71.49,72.17,70.19,71.0,1330036,66.3847072775334,67.0161466529526,65.1775437657025,65.9296994923048,1432321.95394766,0.0,1.0
2020-01-07,72.43,73.49,71.13,71.65,1574882,67.2575793553188,68.2418819111194,66.0504158434879,66.5332812482203,1695997.75004361,0.0,1.0
2020-01-08,71.18,71.5,69.61,70.6,2029484,66.0968452093276,66.3939931507013,64.6389631219625,65.5582645655876,2185560.75804377,0.0,1.0
2020-01-09,72.74,73.07,70.73,71.32,1301126,67.5454414235247,67.8518752380664,65.6789809167707,66.2268474336786,1401188.64049702,0.0,1.0
2020-01-10,72.1,73.83,71.85,73.01,1493309,66.9511455407771,68.5576015988291,66.7189987115789,67.7961599990588,1608151.40697517,0.0,1.0
2020-01-13,75.86,76.0,72.89,72.95,2667975,70.4426338519189,70.5726360762699,67.6847295210436,67.7404447600512,2873154.6853495,0.0,1.0
2020-01-14,78.18,78.87,75.6,76.22,3835783,72.5969564268787,73.2376816754659,70.2012011495527,70.7769252859644,4130772.55162959,0.0,1.0
2020-01-15,80.12,80.93,78.0,78.9,3101763,74.3984158214572,75.1505715480596,72.429810709856,73.2655392949697,3340302.99995079,0.0,1.0
2020-01-16,80.42,81.5,78.51,80.36,2178729,74.6769920164951,75.6798663186316,72.9033902414204,74.6212767774875,2346283.3926318,0.0,1.0
2020-01-17,80.9,81.3,79.78,80.98,2151394,75.1227139285558,75.494148855273,74.0826961337476,75.1970009138992,2316846.20400596,0.0,1.0
2020-01-21,81.32,81.42,80.58,80.79,2312650,75.5127206016088,75.6055793332881,74.825565987182,75.0205693237085,2490503.54035308,0.0,1.0
2020-01-22,81.38,81.96,80.77,81.18,2138379,75.5684358406164,76.1070164843564,75.0019975773727,75.3827183772578,2302830.2899776,0.0,1.0
2020-01-23,81.9,82.1,79.51,80.33,1654682,76.0513012453488,76.2370187087074,73.8319775582135,74.5934191579837,1781934.74116642,0.0,1.0
2020-01-24,81.18,82.13,80.38,82.0,1409564,75.3827183772578,76.2648763282112,74.6398485238234,76.1441599770281,1517966.02700549,0.0,1.0
2020-01-27,78.94,79.66,78.01,78.63,2060187,73.3026827876414,73.9712656557324,72.4390965830239,73.0148207194356,2218624.96153305,0.0,1.0
2020-01-28,80.2,81.22,79.51,79.7,1130891,74.4727028068006,75.4198618699295,73.8319775582135,74.0084091484041,1217861.77729161,0.0,1.0
2020-01-29,80.73,81.61,79.74,80.83,1084536,74.9648540847009,75.7820109234788,74.0455526410758,75.0577128163802,1167941.86221018,0.0,1.0
2020-01-30,80.78,80.98,79.38,80.09,1261396,75.0112834505406,75.1970009138992,73.7112612070304,74.3705582019534,1358403.21872623,0.0,1.0
2020-01-31,80.28,80.36,78.72,79.8,5675980,74.5469897921441,74.6212767774875,73.098393577947,74.1012678800834,6112489.25906354,0.0,1.0
2020-02-03,80.79,81.28,79.72,80.79,2220234,75.0205693237085,75.4755771089371,74.02698089474,75.0205693237085,2390980.32015752,0.0,1.0
2020-02-04,90.43,91.93,82.42,82.5,4739236,83.9721510575933,85.3650320327828,76.5341666500812,76.6084536354246,5103705.28898397,0.0,1.0
2020-02-05,87.58,89.0,85.55,88.76,3418642,81.3256772047332,82.6442711945793,79.4406449516433,82.4214102385489,3681551.46874786,0.0,1.0
2020-02-06,86.95,87.99,85.54,87.57,1849579,80.7406671951536,81.7063980046183,79.4313590784754,81.3163913315652,1991820.22686646,0.0,1.0
2020-02-07,82.54,85.72,82.1,85.52,2337707,76.6455971280963,79.5985047954981,76.2370187087074,79.4127873321395,2517487.54018472,0.0,1.0
2020-02-10,83.25,84.7,83.11,83.11,1553670,77.3048941230194,78.6513457323693,77.1748918986683,77.1748918986683,1673154.44859377,0.0,1.0
2020-02-11,84.71,85.39,83.26,83.77,1311061,78.6606316055372,79.2920709809564,77.3141799961873,77.7877595277517,1411887.68820135,0.0,1.0
2020-02-12,86.83,88.09,86.1,87.02,1311207,80.6292367171384,81.7992567362976,79.9513679758795,80.8056683073291,1412044.91628035,0.0,1.0
2020-02-13,87.93,88.67,85.1,85.94,1725132,81.6506827656107,82.3378373800376,79.0227806590865,79.8027940051926,1857802.67380555,0.0,1.0
2020-02-14,89.64,90.54,88.49,88.54,2105529,83.2385670773268,84.0742956624405,82.1706916630148,82.2171210288545,2267453.97220335,0.0,1.0
2020-02-18,88.7,89.58,86.69,88.79,1448786,82.3656949995414,83.1828518383192,80.4992344927874,82.4492678580527,1560204.38121375,0.0,1.0
2020-02-19,89.34,90.7,88.69,89.0,2040612,82.9599908822889,84.2228696331274,82.3564091263734,82.6442711945793,2197544.55299634,0.0,1.0
2020-02-20,94.31,99.4,88.35,89.0,4972841,87.5750698467502,92.3015792892267,82.0406894386638,82.6442711945793,5355275.59990183,0.0,1.0
2020-02-21,92.43,93.32,90.46,92.15,2263419,85.8293256911793,86.6557684031251,84.0000086770971,85.5693212424773,2437486.44749635,0.0,1.0
2020-02-24,89.61,90.53,87.21,87.87,1682129,83.210709457823,84.0650097892726,80.9820998975197,81.5949675266032,1811492.54311314,0.0,1.0
2020-02-25,85.83,91.17,85.68,90.39,2195558,79.7006494003454,84.6593056720201,79.5613613028264,83.9350075649216,2364406.62099779,0.0,1.0
2020-02-26,85.65,87.78,84.31,85.19,1583890,79.5335036833226,81.5113946680918,78.28919667882,79.1063535175978,1705698.50713677,0.0,1.0
2020-02-27,80.8,84.94,80.74,83.11,2529975,75.0298551968765,78.8742066883996,74.9741399578689,77.1748918986683,2724541.84355816,0.0,1.0
2020-02-28,81.85,82.0,76.67,78.11,2580248,76.0048718795091,76.1441599770281,71.1947895785213,72.5319553147032,2778681.07106089,0.0,1.0
2020-03-02,84.3,84.3,80.15,82.49,1661150,78.279910805652,78.279910805652,74.426273440961,76.5991677622567,1788900.1604469,0.0,1.0
2020-03-03,82.79,85.24,80.88,83.71,1932306,76.8777439572946,79.1527828834375,75.1041421822199,77.7320442887441,2080909.31790176,0.0,1.0
2020-03-04,86.27,86.37,83.27,85.06,1198018,80.1092278197343,80.2020865514136,77.3234658693552,78.9856371664147,1290151.15577659,0.0,1.0
2020-03-05,84.77,86.78,83.51,83.83,1490247,78.7163468445448,80.5828073512988,77.5463268253856,77.8434747667593,1604853.92493484,0.0,1.0
2020-03-06,82.6,83.96,80.64,82.36,1490650,76.7013123671039,77.9641911179424,74.8812812261896,76.4784514110736,1605287.91750906,0.0,1.0
2020-03-09,72.96,76.35,69.59,75.5,2627350,67.7497306332191,70.8976416371475,64.6203913756266,70.1083424178734,2829405.43391636,0.0,1.0
2020-03-10,75.19,77.63,72.22,77.11,2771360,69.8204803496676,72.0862334026426,67.0625760187923,71.6033679979102,2984490.47265817,0.0,1.0
2020-03-11,70.07,73.38,69.06,73.38,2059323,65.0661132876873,68.1397373062722,64.1282400977263,68.1397373062722,2217694.51591487,0.0,1.0
2020-03-12,64.79,68.56,60.57,63.97,2619436,60.5206783719854,64.0422551193598,56.5787542674974,59.7547120768006,2804219.36774851,0.385,1.0
2020-03-13,68.01,69.78,62.12,69.46,2067796,63.5284972384431,65.1818635097568,58.0266173864444,64.8829498335871,2213664.9231945,0.0,1.0
2020-03-16,58.96,63.02,58.93,61.34,2384794,55.0748448342686,58.8673121006718,55.0468216771277,57.2980153007808,2553024.97289128,0.0,1.0
2020-03-17,67.06,68.26,57.31,60.29,3062388,62.6410972623143,63.7620235479507,53.5335711915185,56.3172048008489,3278418.61422101,0.0,1.0
2020-03-18,68.64,69.11,58.62,62.41,2762345,64.1169835384022,64.5560130002765,54.7572490533383,58.2975079054732,2957209.62428678,0.0,1.0
2020-03-19,61.94,67.83,60.25,66.55,2016173,57.858478443599,63.3603582955977,56.2798405913277,62.1647035909188,2158400.27216989,0.0,1.0
2020-03-20,53.45,63.41,53.02,62.68,2961604,49.9279249727214,59.2316131435036,49.5262597203684,58.5497163197414,3170524.98950212,0.0,1.0
2020-03-23,50.9,54.38,48.89,52.38,2505895,47.5459566157441,50.7966428440897,45.6684050873031,48.928432368029,2682668.82357277,0.0,1.0
2020-03-24,56.03,57.87,53.05,53.89,1839538,52.3379164868397,54.0566701248155,49.5542828775093,50.3389312774548,1969304.87605323,0.0,1.0
2020-03-25,60.02,63.86,55.38,56.39,2295574,56.0649963865807,59.6519605006172,51.73074808212,52.6741943725306,2457511.10960525,0.0,1.0
2020-03-26,60.46,60.72,57.2,60.0,2245119,56.4760026913141,56.718870053202,53.4308196153352,56.0463142818201,2403496.85302491,0.0,1.0
2020-03-27,55.02,58.0,54.75,58.0,2439091,51.3944701964291,54.1781038057595,51.1422617821609,54.1781038057595,2611152.25640217,0.0,1.0
2020-03-30,55.6,56.49,54.51,55.61,2045810,51.9362512344867,52.7676048963337,50.9180765250336,51.945592286867,2190127.96065015,0.0,1.0
2020-03-31,56.37,57.73,55.11,55.52,2585876,52.65551226777,53.9258953914913,51.4785396678518,51.8615228154442,2768291.93833942,0.0,1.0
2020-04-01,54.84,57.04,53.62,54.26,2253925,51.2263312535836,53.2813627772503,50.0867228631866,50.684550215526,2412924.05634364,0.0,1.0
2020-04-02,53.66,59.01,52.95,54.88,1911448,50.1240870727078,55.1215500961701,49.4608723537063,51.2636954631048,2046287.63674476,0.0,1.0
2020-04-03,52.7,55.38,52.69,53.63,1748909,49.2273460441987,51.73074808212,49.2180049918184,50.0960639155669,1872282.61741447,0.0,1.0
2020-04-06,56.93,57.68,54.48,55.13,1725768,53.178611201067,53.8791901295898,50.8900533678927,51.4972217726124,1847509.1774873,0.0,1.0
2020-04-07,57.0,60.35,56.49,58.31,1952039,53.2439985677291,56.3732511151308,52.7676048963337,54.4676764295489,2089742.05531284,0.0,1.0
2020-04-08,61.82,62.43,57.32,57.61,1705982,57.7463858150353,58.3161900102339,53.5429122438988,53.8138027629276,1826327.40995785,0.0,1.0
2020-04-09,67.02,67.24,62.17,62.35,1775360,62.6037330527931,62.8092362051598,58.073322648346,58.2414615911914,1900599.55529587,0.0,1.0
2020-04-13,63.31,67.35,61.67,66.78,1678613,59.1382026197006,62.9119877813431,57.6062700293308,62.3795477956658,1797027.71342931,0.0,1.0
2020-04-14,63.68,65.84,63.25,64.75,1068431,59.4838215577718,61.5014888719173,59.0821563054187,60.4833141624642,1143801.52952884,0.0,1.0
2020-04-15,58.25,61.72,57.86,61.44,1335889,54.4116301152671,57.6529752912323,54.0473290724352,57.3914258245838,1430126.86966285,0.0,1.0
2020-04-16,58.57,58.92,56.7,58.26,1614526,54.7105437914368,55.0374806247474,52.96376699632,54.4209711676474,1728419.81210212,0.0,1.0
2020-04-17,61.47,62.79,60.5,60.58,1011020,57.4194489817247,58.6524678959248,56.5133669008353,56.5880953198777,1082340.57452868,0.0,1.0
2020-04-20,60.0,61.68,59.5,60.0,1270621,56.0463142818201,57.6156110817111,55.579261662805,56.0463142818201,1360254.65682994,0.0,1.0
2020-04-21,57.86,59.24,57.71,58.5,1381621,54.0473290724352,55.3363943009171,53.9072132867307,54.6451564247746,1479084.95076347,0.0,1.0
2020-04-22,59.45,60.08,58.6,58.96,684848,55.5325564009035,56.1210427008626,54.7385669485777,55.0748448342686,733159.361619765,0.0,1.0
2020-04-23,60.66,62.25,60.26,60.67,816497,56.6628237389202,58.1480510673884,56.289181643708,56.6721647913005,874095.301854504,0.0,1.0
2020-04-24,61.53,61.96,59.68,61.11,1027077,57.4754952960065,57.8771605483596,55.7474006056504,57.0831710960338,1099530.28650787,0.0,1.0
2020-04-27,62.25,62.83,61.65,61.82,735814,58.1480510673884,58.689832105446,57.5875879245702,57.7463858150353,787720.665769464,0.0,1.0
2020-04-28,64.31,65.7,63.25,64.0,1087681,60.0723078577309,61.3707141385931,59.0821563054187,59.7827352339415,1164409.48590921,0.0,1.0
2020-04-29,64.67,66.37,64.06,64.06,1447863,60.4085857434218,61.9965646480734,59.8387815482233,59.8387815482233,1549999.87266208,0.0,1.0
2020-04-30,61.43,64.15,61.11,63.8,2007225,57.3820847722035,59.922851019646,57.0831710960338,59.5959141863354,2148821.05171839,0.0,1.0
2020-05-01,57.44,60.5,56.94,60.5,1924881,53.6550048724625,56.5133669008353,53.1879522534473,56.5133669008353,2060668.2433971,0.0,1.0
2020-05-04,57.26,57.82,55.75,56.82,1275369,53.486865929617,54.009964862914,52.0763670201912,53.0758596248837,1365337.59588936,0.0,1.0
2020-05-05,58.47,60.34,58.31,58.37,1108984,54.6171332676337,56.3639100627505,54.4676764295489,54.5237227438307,1187215.26745575,0.0,1.0
2020-05-06,57.93,60.24,57.8,59.17,1885278,54.1127164390973,56.2704995389474,53.9912827581534,55.271006934255,2018271.52149935,0.0,1.0
2020-05-07,59.74,61.86,57.39,59.9,2206567,55.8034469199322,57.7837500245566,53.608299610561,55.9529037580171,2362225.27201838,0.0,1.0
2020-05-08,64.25,64.5,60.2,60.63,1514473,60.0162615434491,60.2497878529566,56.2331353294262,56.6348005817793,1621308.75445408,0.0,1.0
2020-05-11,64.41,65.72,62.88,63.16,1471267,60.1657183815339,61.3893962433537,58.7365373673475,58.998086833996,1575054.86544785,0.0,1.0
2020-05-12,59.26,63.71,59.01,63.0,1881352,55.3550764056777,59.5118447149127,55.1215500961701,58.8486299959111,2014068.56894095,0.0,1.0
2020-05-13,59.92,60.3,57.77,59.02,1770022,55.9715858627777,56.3265458532292,53.9632596010125,55.1308911485504,1894884.99575518,0.0,1.0
2020-05-14,59.71,59.78,56.17,59.0,1333253,55.7754237627913,55.8408111294535,52.468691220164,55.1122090437898,1427304.91781773,0.0,1.0
2020-05-15,61.35,61.62,59.42,59.5,1427963,57.3073563531611,57.5595647674293,55.5045332437625,55.579261662805,1528696.06320913,0.0,1.0
2020-05-18,63.93,65.32,63.25,64.0,1288873,59.7173478672794,61.0157541481415,59.0821563054187,59.7827352339415,1379794.21110809,0.0,1.0
2020-05-19,63.51,65.29,63.0,63.82,1329899,59.3250236673066,60.9877309910006,58.8486299959111,59.614596291096,1423714.3159632,0.0,1.0
2020-05-20,68.14,68.61,65.01,65.19,1641504,63.6499309193871,64.0889603812613,60.7261815243521,60.8943204671976,1757300.92624391,0.0,1.0
2020-05-21,67.97,69.79,67.41,67.82,1428312,63.4911330289219,65.1912045621371,62.9680340956249,63.3510172432174,1529069.68278195,0.0,1.0
2020-05-22,68.11,68.42,66.87,67.8,825428,63.6219077622462,63.9114803860356,62.4636172670885,63.3323351384567,883656.323071805,0.0,1.0
2020-05-26,74.93,75.75,70.51,70.66,2391609,69.9925054856131,70.7584717807979,65.863760333519,66.0038761192235,2560320.72472152,0.0,1.0
2020-05-27,75.04,79.13,74.04,76.39,1592546,70.0952570617964,73.9157474853404,69.161151823766,71.3562991331373,1704889.2728169,0.0,1.0
2020-05-28,75.93,78.43,75.55,76.48,1408642,70.9266107236434,73.2618738187192,70.5716507331919,71.4403686045601,1508012.09826237,0.0,1.0
2020-05-29,76.52,77.32,74.35,75.45,1589821,71.4777328140813,72.2250170045055,69.4507244475554,70.4782402093888,1701972.04262799,0.0,1.0
2020-06-01,77.42,78.6,76.52,76.66,1061877,72.3184275283086,73.4206717091844,71.4777328140813,71.6085075474055,1136785.18947082,0.0,1.0
2020-06-02,78.59,79.44,77.03,78.32,1268275,73.4113306568041,74.2053201091299,71.9541264854767,73.1591222425359,1357743.1625095,0.0,1.0
2020-06-03,78.94,80.96,78.85,79.63,1684919,73.7382674901147,75.625160070936,73.654198018692,74.3828001043556,1803778.55877657,0.0,1.0
2020-06-04,79.97,80.0,77.73,78.0,1493724,74.7003958852859,74.7284190424269,72.608000152098,72.8602085663662,1599096.05383402,0.0,1.0
2020-06-05,84.31,84.97,80.78,81.72,1949971,78.7544126183376,79.3709220754376,75.4570211280905,76.335080051839,2087528.17199883,0.0,1.0
2020-06-08,86.74,86.91,84.25,84.62,1304112,81.0242883467513,81.1830862372165,78.6983663040558,79.043985242127,1396108.21875902,0.0,1.0
2020-06-09,85.0,86.0,84.07,85.0,962302,79.3989452325785,80.3330504706089,78.5302273612103,79.3989452325785,1030185.85146693,0.0,1.0
2020-06-10,83.86,85.6,83.7,85.32,956172,78.3340652612239,79.9594083753967,78.1846084231391,79.6978589087482,1023623.42172087,0.0,1.0
2020-06-11,74.52,80.04,74.02,78.95,1656621,69.9691528546623,75.1520530661188,69.4996872557985,74.1286180605957,1764368.89519628,0.385,1.0
2020-06-12,77.32,78.67,75.36,78.0,1219881,72.5981602082996,73.8657173252319,70.7578550607535,73.2366334227544,1299222.99200658,0.0,1.0
2020-06-15,76.41,77.72,74.0,74.18,1134868,71.7437328183675,72.9737326873907,69.4809086318439,69.6499162474349,1208680.68155215,0.0,1.0
2020-06-16,79.23,80.31,77.26,79.77,1060028,74.3915187959594,75.4055644895052,72.541824336436,74.8985416427323,1128973.03078804,0.0,1.0
2020-06-17,79.17,80.3,78.82,79.25,726953,74.3351829240957,75.3961751775279,74.0065570048911,74.4102974199139,774234.578379497,0.0,1.0
2020-06-18,78.81,79.55,77.54,78.25,863673,73.9971676929138,74.6919767792322,72.8047250717997,73.4713662221863,919846.951608639,0.0,1.0
2020-06-19,78.35,80.97,77.63,80.22,1243079,73.5652593419591,76.0252590800054,72.8892288795952,75.3210606817097,1323929.80764562,0.0,1.0
2020-06-22,75.78,76.93,74.66,75.51,1023194,71.1522061637991,72.2319770411859,70.1006032223442,70.8986947404126,1089743.31929359,0.0,1.0
2020-06-23,76.12,77.21,76.01,76.84,781654,71.4714427710265,72.4948777765496,71.3681603392765,72.1474732333904,832493.373201083,0.0,1.0
2020-06-24,73.32,75.42,72.39,75.41,965628,68.8424354173891,70.8141909326172,67.9692294035025,70.8048016206399,1028433.18268366,0.0,1.0
2020-06-25,73.95,74.22,72.59,73.26,727164,69.4339620719576,69.687473495344,68.157015643048,68.7860995455255,774459.301980661,0.0,1.0
2020-06-26,74.64,75.83,73.2,74.93,1652195,70.0818245983896,71.1991527236855,68.7297636736618,70.3541146457306,1759655.02477562,0.0,1.0
2020-06-29,76.33,77.37,75.0314,75.97,843100,71.6686183225493,72.645106768186,70.4493222691802,71.3306030913673,897935.867974619,0.0,1.0
2020-06-30,77.21,77.56,75.74,75.81,1033139,72.4948777765496,72.8235036957543,71.11464891589,71.1803740997309,1100335.14968975,0.0,1.0
2020-07-01,76.06,77.67,75.27,76.95,891570,71.4151068991628,72.9267861275043,70.673351252958,72.2507556651404,949558.393796859,0.0,1.0
2020-07-02,78.56,79.64,77.64,77.67,885966,73.7624348934819,74.7764805870277,72.8986181915725,72.9267861275043,943589.905356424,0.0,1.0
2020-07-06,81.22,81.3,79.39,80.0,1044310,76.2599918794374,76.3351063752556,74.5417477875958,75.1144958182096,1112232.72006236,0.0,1.0
2020-07-07,78.0,80.44,77.62,80.26,1280978,73.2366334227544,75.5276255452098,72.8798395676179,75.3586179296188,1364293.78755354,0.0,1.0
2020-07-08,77.95,79.74,76.45,77.93,1351220,73.189686862868,74.8703737068005,71.7812900662766,73.1709082389135,1439104.38088562,0.0,1.0
2020-07-09,75.75,78.19,74.78,78.19,1154269,71.1240382278673,73.4150303503227,70.2132749660715,73.4150303503227,1229343.53741098,0.0,1.0
2020-07-10,78.89,79.04,75.34,76.0,1071775,74.072282188732,74.2131218683911,70.7390764367989,71.3587710272992,1141484.06464061,0.0,1.0
2020-07-13,81.56,84.46,80.15,80.3,2213153,76.5792284866647,79.3021289600748,75.2553354978688,75.3961751775279,2357098.16156522,0.0,1.0
2020-07-14,84.15,84.36,80.92,81.56,1353636,79.0110602887793,79.2082358403021,75.9783125201191,76.5792284866647,1441677.519371,0.0,1.0
2020-07-15,86.6,86.83,85.15,85.88,1385060,81.3114417232119,81.5273958986893,79.9499914865069,80.6354112608481,1475145.36033321,0.0,1.0
2020-07-16,86.45,86.77,85.44,86.31,852614,81.1706020435528,81.4710600268256,80.2222815338479,81.0391516758709,908068.66580158,0.0,1.0
2020-07-17,88.46,89.62,86.93,87.0,1360303,83.0578537509853,84.1470139403494,81.6212890184621,81.687014202303,1448778.14614337,0.0,1.0
2020-07-20,87.04,89.17,86.65,88.75,816856,81.7245714502121,83.7244949013719,81.3583882830983,83.3301437983263,869984.93816899,0.0,1.0
2020-07-21,87.18,88.13,87.03,87.57,821269,81.856021817894,82.7480064557352,81.7151821382348,82.2222049850077,874684.963059717,0.0,1.0
2020-07-22,87.69,88.39,86.67,87.2,726439,82.3348767287351,82.9921285671444,81.3771669070529,81.8748004418485,773687.147426894,0.0,1.0
2020-07-23,87.93,89.41,86.97,87.76,756867,82.5602202161897,83.9498383888266,81.6588462663712,82.400601912576,806094.207788336,0.0,1.0
2020-07-24,87.04,87.92,86.2,87.0,586047,81.7245714502121,82.5508309042124,80.9358692441209,81.687014202303,624163.944513014,0.0,1.0
2020-07-27,85.78,86.11,83.85,85.52,1165077,80.5415181410753,80.8513654363254,78.729380929461,80.2973960296661,1240854.49798632,0.0,1.0
2020-07-28,83.7,85.79,83.61,85.3,883580,78.5885412498018,80.5509074530526,78.5040374420064,80.090831166166,941048.718093956,0.0,1.0
2020-07-29,83.83,84.59,81.96,84.59,1161971,78.7106023055064,79.4241900157794,76.9548009657558,79.4241900157794,1237546.4813739,0.0,1.0
2020-07-30,83.0,83.89,81.05,82.47,900622,77.9312894113925,78.7669381773701,76.1003735758237,77.4336558765969,959199.142790936,0.0,1.0
2020-07-31,82.46,82.955,80.495,82.61,2397906,77.4242665646196,77.8890375074948,75.5792667610848,77.5651062442787,2553867.63780281,0.0,1.0
2020-08-03,83.33,83.9,82.0939,82.98,1124690,78.2411367066426,78.7763274893474,77.0805238531315,77.912510787438,1197840.69665802,0.0,1.0
2020-08-04,85.33,87.04,82.39,83.11,1634058,80.1189991020979,81.7245714502121,77.3585413807787,78.0345718431426,1740338.38044226,0.0,1.0
2020-08-05,88.6,89.229,86.241,86.79,2181765,83.1893041186672,83.7798918420379,80.9743654232277,81.4898386507802,2323668.66207051,0.0,1.0
2020-08-06,83.34,87.81,82.32,86.64,2453414,78.2505260186199,82.4475484724624,77.2928161969377,81.348998971121,2612985.9205208,0.0,1.0
2020-08-07,84.44,86.42,82.65,83.0,1236340,79.2833503361203,81.142434107621,77.6026634921879,77.9312894113925,1316752.49793825,0.0,1.0
2020-08-10,87.22,87.28,85.17,85.45,810934,81.8935790658031,81.9499149376667,79.9687701104614,80.2316708458252,863677.766765662,0.0,1.0
2020-08-11,92.45,92.78,88.5,88.63,1931416,86.8041892299185,87.1140365251686,83.0954109988944,83.217472054599,2057036.77188954,0.0,1.0
2020-08-12,91.02,93.9,90.21,93.22,1071135,85.461517617168,88.1656394666236,84.7009833470087,87.5271662521688,1140802.43855177,0.0,1.0
2020-08-13,91.6,92.14,89.6,90.41,1008040,86.00609771185,86.513120558623,84.1282353163948,84.8887695865542,1073603.69155869,0.0,1.0
2020-08-14,92.39,92.6,90.97,91.32,838203,86.7478533580549,86.9450289095777,85.4145710572816,85.7431969764863,892720.363354204,0.0,1.0
2020-08-17,91.77,93.28,91.36,92.72,604458,86.1657160154637,87.5835021240324,85.7807542243954,87.057700653305,643772.41001566,0.0,1.0
2020-08-18,92.2,93.02,91.3501,91.99,557441,86.5694564304866,87.3393800126233,85.7714588055379,86.3722808789638,593697.388423247,0.0,1.0
2020-08-19,92.25,93.56,91.76,92.5,760810,86.616402990373,87.8464028593962,86.1563267034865,86.8511357898049,810293.663520069,0.0,1.0
2020-08-20,91.05,91.73,89.6,91.07,940898,85.4896855530999,86.1281587675547,84.1282353163948,85.5084641770544,1002094.72459445,0.0,1.0
2020-08-21,89.74,91.28,89.12,90.49,885170,84.2596856840767,85.7056397285772,83.6775483414856,84.9638840823724,942742.132908425,0.0,1.0
2020-08-24,91.98,92.0,89.605,90.75,668897,86.3628915669865,86.3816701909411,84.1329299723835,85.2080061937816,712402.571795302,0.0,1.0
2020-08-25,91.09,92.74,90.6897,92.05,420525,85.527242801009,87.0764792772595,85.1513886425586,86.4286167508275,447876.267204397,0.0,1.0
2020-08-26,91.9,92.38,91.32,92.13,653192,86.2877770711683,86.7384640460776,85.7431969764863,86.5037312466457,695676.106599547,0.0,1.0
2020-08-27,91.13,92.84,90.03,92.17,474511,85.5648000489181,87.1703723970323,84.5319757314177,86.5412884945548,505373.557879853,0.0,1.0
2020-08-28,92.32,92.37,90.47,91.13,411999,86.6821281742139,86.7290747341003,84.9451054584178,85.5648000489181,438795.729652088,0.0,1.0
2020-08-31,91.01,93.41,90.91,92.3,718507,85.4521283051908,87.705563179737,85.358235185418,86.6633495502594,765239.244088293,0.0,1.0
2020-09-01,97.39,97.43,90.0415,91.1,1561067,91.442509346693,91.4800665946021,84.5427734401916,85.5366321129862,1662599.99005045,0.0,1.0
2020-09-02,99.65,99.81,96.75,97.0,1311325,93.5644938535574,93.7147228451938,90.8415933801473,91.0763261795792,1396614.57961312,0.0,1.0
2020-09-03,93.18,99.61,91.74,98.85,1731508,87.4896090042597,93.5269366056483,86.1375480795319,92.8133488953753,1844126.60287629,0.0,1.0
2020-09-04,94.72,95.54,90.77,93.04,1100775,88.9355630487602,89.7054866308969,85.2267848177361,87.3581586365778,1172370.24679132,0.0,1.0
2020-09-08,93.14,95.0,92.12,93.0,835758,87.4520517563506,89.198463784124,86.4943419346684,87.3206013886687,890116.33868667,0.0,1.0
2020-09-09,95.42,96.75,94.03,94.35,643941,89.5928148871696,90.8415933801473,88.2877005223282,88.588158505601,685823.41449347,0.0,1.0
2020-09-10,93.5,96.46,93.49,95.61,667792,87.7900669875325,90.5693033328063,87.7806776755553,89.7712118147378,711225.701751284,0.0,1.0
2020-09-11,94.96,96.08,93.8,94.64,651019,89.1609065362149,90.2125094776698,88.0717463468508,88.860448552942,693361.773019771,0.0,1.0
2020-09-14,98.17,98.71,95.15,95.87,672237,92.1748756809205,92.6818985276934,89.3393034637831,90.015333926147,715959.807946453,0.0,1.0
2020-09-15,98.39,100.31,98.33,99.0,1192316,92.3814405444206,94.1841884440576,92.3251046725569,92.9541885750345,1269865.14335195,0.0,1.0
2020-09-16,97.8,99.59,97.7,99.0,998269,91.8274711377613,93.5081579816937,91.7335780179885,92.9541885750345,1063197.17825543,0.0,1.0
2020-09-17,100.45,100.97,95.52,96.28,937168,94.6771273228646,95.1672428650039,90.0304549714289,90.7467776868632,994311.173795674,0.385,1.0
2020-09-18,97.96,101.0,97.13,100.38,1337195,92.3302278999285,95.1955187616658,91.5479280922831,94.6111502306536,1418729.54480275,0.0,1.0
2020-09-21,95.13,96.39,90.52,96.39,1406493,89.6628683148244,90.8504559746234,85.3178055277821,90.8504559746234,1492252.94265852,0.0,1.0
2020-09-22,95.24,95.54,92.93,94.71,656571,89.7665466025847,90.0493055692035,87.5893025596198,89.2670057615581,696604.964841095,0.0,1.0
2020-09-23,80.42,89.35,80.15,88.98,5194924,75.7982536516155,84.2150455579687,75.5437705816585,83.8663094991388,5511680.91550215,0.0,1.0
2020-09-24,83.31,85.6,79.06,80.07,2368229,78.5221650300433,80.6805584752336,74.5164130029435,75.4683681905602,2512630.13334531,0.0,1.0
2020-09-25,84.52,85.25,82.54,82.98,1197898,79.6626261954059,80.3506730141783,77.7964170157217,78.2111301667627,1270939.00609868,0.0,1.0
2020-09-28,84.84,87.4,83.88,86.15,1433127,79.9642357597993,82.3771122749464,79.0594070666191,81.1989499140347,1520510.93247771,0.0,1.0
2020-09-29,86.86,87.63,84.78,84.95,1252965,81.8681461350326,82.5938941493542,79.9076839664755,80.0679140475595,1329363.67852391,0.0,1.0
2020-09-30,89.28,90.13,87.22,87.41,1369067,84.1490684657577,84.9502188711776,82.2074568949752,82.3865375738337,1452544.9180669,0.0,1.0
2020-10-01,86.73,90.9699,86.47,90.01,1371831,81.7456172494978,85.7418497247214,81.5005594784281,84.8371152845301,1455477.45106458,0.0,1.0
2020-10-02,89.29,91.0789,84.57,85.44,1204266,84.1584937646449,85.8445854825929,79.7097526898423,80.5297536930369,1277695.29051592,0.0,1.0
2020-10-05,94.76,95.89,91.14,91.26,1598627,89.3141322559946,90.3791910302587,85.9021740587943,86.0152776454418,1696102.18107261,0.0,1.0
2020-10-06,93.74,96.9691,93.52,96.28,1381430,88.3527517694906,91.3962750331866,88.1453951939701,90.7467776868632,1465661.74348309,0.0,1.0
2020-10-07,96.69,97.9869,95.6,96.0,1129205,91.1332149412422,92.3555819539354,90.1058573625272,90.482869318019,1198057.49770153,0.0,1.0
2020-10-08,96.95,98.365,95.96,98.12,1133539,91.3782727123119,92.7119525048639,90.4451681224698,92.4810326821252,1202655.76036866,0.0,1.0
2020-10-09,96.03,99.13,95.66,98.1,767900,90.5111452146809,93.4329878697419,90.162409155851,92.4621820843506,814722.173994094,0.0,1.0
2020-10-12,94.94,96.73,94.65,96.73,798190,89.4837876359658,91.1709161367914,89.2104539682343,91.1709161367914,846859.085897053,0.0,1.0
2020-10-13,95.14,95.585,93.91,94.35,863929,89.6722936137117,90.0917194141963,88.5129818505746,88.9276950016155,916606.476177295,0.0,1.0
2020-10-14,94.59,95.34,91.85,92.76,1070562,89.1539021749106,89.8607995914576,86.5713702797921,87.4290724785358,1135838.78113747,0.0,1.0
2020-10-15,94.35,94.75,91.8,92.99,923286,88.9276950016155,89.3047069571073,86.5242437853556,87.6458543529436,979582.728399938,0.0,1.0
2020-10-16,93.42,95.8299,93.4,95.13,655921,88.0511422050972,90.3225449839461,88.0322916073226,89.6628683148244,695915.331538457,0.0,1.0
2020-10-19,92.57,94.51,92.22,93.34,641444,87.2499917996772,89.0784997838122,86.920106338622,87.9757398139989,680555.606427228,0.0,1.0
2020-10-20,93.56,95.22,92.79,93.49,740640,88.1830963895193,89.7476960048101,87.4573483751977,88.1171192973083,785800.014255745,0.0,1.0
2020-10-21,95.87,97.29,94.6,95.27,793413,90.3603404324842,91.6987328744799,89.1633274737978,89.7948224992465,841790.811609814,0.0,1.0
2020-10-22,94.96,96.1102,93.75,95.58,669265,89.5026382337404,90.5867361117569,88.3621770683779,90.0870067647526,710072.972754471,0.0,1.0
2020-10-23,96.48,97.45,95.35,95.87,669238,90.9352836646091,91.8495376566765,89.8702248903449,90.3603404324842,710044.326448053,0.0,1.0
2020-10-26,94.48,94.78,92.8372,94.78,952453,89.0502238871503,89.3329828537692,87.5018357859457,89.3329828537692,1010528.1661508,0.0,1.0
2020-10-27,95.18,96.87,94.75,95.34,987856,89.7099948092609,91.3028703212135,89.3047069571073,89.8607995914576,1048089.83970974,0.0,1.0
2020-10-28,90.78,93.835,90.07,92.31,982107,85.5628632988517,88.4422921089199,84.8936670778538,87.0049340286076,1041990.29839148,0.0,1.0
2020-10-29,93.77,94.57,90.23,90.5,819607,88.3810276661525,89.135051577136,85.0444718600505,85.2989549300075,869581.972731837,0.0,1.0
2020-10-30,93.21,94.06,90.86,92.94,1275018,87.853210928464,88.654361333884,85.63826568995,87.5987278585071,1352761.34502097,0.0,1.0
2020-11-02,96.84,97.85,93.79,94.74,924893,91.2745944245516,92.2265496121683,88.3998782639271,89.29528165822,981287.714118923,0.0,1.0
2020-11-03,97.62,98.28,96.34,96.75,971851,92.0097677377605,92.6318374643219,90.803329480187,91.189766734566,1031108.94585016,0.0,1.0
2020-11-04,93.43,97.52,93.1,97.52,1656973,88.0605675039845,91.9155147488876,87.7495326407038,91.9155147488876,1758005.78826607,0.0,1.0
2020-11-05,105.5,106.33,93.0001,96.05,3231818,99.4369032609479,100.219203068593,87.6553739048198,90.5299958124554,3428875.87825661,0.0,1.0
2020-11-06,112.22,113.33,102.8,104.83,2609265,105.770704113209,106.816912289699,96.8920725613786,98.8054082354993,2768363.13755269,0.0,1.0
2020-11-09,116.73,120.8057,114.8,114.95,2138410,110.021513911379,113.862982978873,108.202431226131,108.34381070944,2268798.07799285,0.0,1.0
2020-11-10,117.93,118.3,113.07,116.0,1244231,111.152549777854,111.501285836684,106.571854518629,109.333467092606,1320097.12888507,0.0,1.0
2020-11-11,118.57,119.98,116.5,117.49,881920,111.755768906641,113.084736049749,109.804732036971,110.737836626813,935694.465020016,0.0,1.0
2020-11-12,118.64,120.69,116.64,117.5,839230,111.821745998852,113.753932270747,109.936686221393,110.7472619257,890401.471651339,0.0,1.0
2020-11-13,122.48,122.97,117.6863,118.92,1015274,115.441060771573,115.90290041705,110.922855243971,112.085654367696,1077179.63338934,0.0,1.0
2020-11-16,128.92,129.15,123.0,123.0,1526216,121.51095325499,121.727735129397,115.931176313712,115.931176313712,1619275.97018436,0.0,1.0
2020-11-17,127.95,128.6,124.4,127.53,1904576,120.596699262922,121.209343690596,117.250718157933,120.200836709656,2020706.21077872,0.0,1.0
2020-11-18,126.54,130.21,126.53,127.95,871063,119.267732119814,122.726816811451,119.258306820926,120.596699262922,924175.466917329,0.0,1.0
2020-11-19,125.8,126.49,122.45,126.01,1138470,118.570260002154,119.220605625377,115.412784874911,118.768191278787,1207887.42469991,0.0,1.0
2020-11-20,127.89,128.5,125.5,126.0,748670,120.540147469598,121.115090701723,118.287501035535,118.7587659799,794319.637979113,0.0,1.0
2020-11-23,134.06,134.76,129.03,129.3,1406766,126.355556883059,127.015327805169,121.61463154275,121.869114612707,1492542.58864562,0.0,1.0
2020-11-24,137.26,137.71,134.29,135.67,1406541,129.371652526993,129.795790976921,126.572338757466,127.873030003913,1492303.86942548,0.0,1.0
2020-11-25,134.73,136.42,133.24,135.2,1126234,126.987051908507,128.57992742046,125.582682374301,127.43004095621,1194905.34302131,0.0,1.0
2020-11-27,137.66,138.19,136.26,136.42,531390,129.748664482484,130.248205323511,128.429122638263,128.57992742046,563791.139521712,0.0,1.0
2020-11-30,135.97,137.5,134.16,137.25,1096108,128.155788970532,129.597859700288,126.449809871932,129.362227228105,1162942.43090548,0.0,1.0
2020-12-01,135.88,138.19,134.82,137.5,1711433,128.070961280546,130.248205323511,127.071879598493,129.597859700288,1815786.44928407,0.0,1.0
2020-12-02,135.25,136.0,132.16,134.82,1576145,127.477167450647,128.184064867194,124.564750094473,127.071879598493,1672249.3565958,0.0,1.0
2020-12-03,131.72,136.2302,130.76,135.32,1969304,124.150036943432,128.401035247579,123.245208250252,127.543144542858,2089380.95602978,0.0,1.0
2020-12-04,139.22,139.23,132.21,132.51,1158013,131.219011108902,131.228436407789,124.611876588909,124.894635555528,1228622.04567447,0.0,1.0
2020-12-07,140.0,141.04,138.104,139.44,1122073,131.954184422111,132.93441550639,130.16714775308,131.426367684423,1190490.62891011,0.0,1.0
2020-12-08,143.95,144.1199,138.2,139.21,893024,135.677177482592,135.837313310687,130.257630622398,131.209585810015,947475.523777709,0.0,1.0
2020-12-09,142.55,146.11,140.63,144.09,1444421,134.357635638371,137.713042042247,132.54797825201,135.809131667014,1532493.57635463,0.0,1.0
2020-12-10,141.43,143.7,140.205,141.0,1102968,133.664876170155,135.810243269824,132.507134012844,133.258485045548,1167043.79422326,0.385,1.0
2020-12-11,138.65,141.94,136.61,140.15,962444,131.037510294789,134.146874945851,129.109515192002,132.45515375272,1018356.19663255,0.0,1.0
2020-12-14,134.57,141.0,134.25,140.56,1387340,127.181520089215,133.258485045548,126.879089484857,132.842642964555,1467936.09377399,0.0,1.0
2020-12-15,137.94,138.22,135.01,136.77,1213623,130.366492391368,130.631119170182,127.597362170209,129.260730494181,1284127.18290704,0.0,1.0
2020-12-16,135.78,139.99,135.5271,138.69,908785,128.325085811947,132.303938450541,128.086071124939,131.075314120334,961579.932086139,0.0,1.0
2020-12-17,137.48,137.97,134.15,137.24,1127710,129.931748397602,130.394845260526,126.784579920995,129.704925444333,1193223.15532592,0.0,1.0
2020-12-18,138.9,139.29,137.05,137.5,2447707,131.273784204444,131.642371503506,129.525357272995,129.950650310375,2589904.0266144,0.0,1.0
2020-12-21,142.02,142.18,135.41,135.78,1180913,134.222482596941,134.37369789912,127.975400425657,128.325085811947,1249516.92902022,0.0,1.0
2020-12-22,146.27,147.99,142.65,143.44,1294228,138.23913906108,139.864703559508,134.817892849272,135.564518403783,1369414.84767462,0.0,1.0
2020-12-23,149.91,152.8165,147.26,147.85,1718165,141.67928718566,144.426207659312,139.174783743315,139.732390170101,1817980.03269507,0.0,1.0
2020-12-24,149.64,150.37,148.285,149.9,487443,141.424111363232,142.114031179426,140.143506772901,141.669836229274,515760.500928016,0.0,1.0
2020-12-28,149.72,153.48,149.6,151.39,1224988,141.499719014322,145.053278615537,141.386307537688,143.078028730819,1296152.42092061,0.0,1.0
2020-12-29,146.22,149.91,144.74,149.48,1112790,138.191884279149,141.67928718566,136.79314273399,141.272896061053,1177436.39323507,0.0,1.0
2020-12-30,149.29,151.63,147.755,148.17,1041164,141.093327889715,143.304851684088,139.642606084432,140.03482077446,1101649.3542593,0.0,1.0
2020-12-31,147.52,149.37,146.81,148.76,779219,139.420508609356,141.168935540805,138.749490705935,140.592427201246,824486.928261615,0.0,1.0
2021-01-04,152.63,156.76,150.295,152.9,2898774,144.249947322709,148.153192310213,142.043149006529,144.505123145137,3067175.30114722,0.0,1.0
2021-01-05,162.93,166.78,152.67,152.67,2628026,153.984432400504,157.623050609195,144.287751148254,144.287751148254,2780698.47389715,0.0,1.0
2021-01-06,175.1,178.59,165.5,165.5,3335450,165.486246322521,168.784630101308,156.41332819176,156.41332819176,3529219.54530138,0.0,1.0
2021-01-07,184.0,187.25,180.55,183.48,2947849,173.897597506247,176.969158331765,170.637017553005,173.406147774164,3119101.26291719,0.0,1.0
2021-01-08,184.1,186.93,178.6634,184.49,1659373,173.992107070109,176.666727727406,168.854000121182,174.360694369171,1755772.57178054,0.0,1.0
2021-01-11,177.29,180.0,173.42,178.8,2940810,167.556005771101,170.117214951763,163.898485649638,168.983100185418,3111653.33943478,0.0,1.0
2021-01-12,182.5,183.14,176.5,177.29,1653411,172.479954048315,173.084815257033,166.80938021659,167.556005771101,1749464.21550805,0.0,1.0
2021-01-13,179.92,182.99,178.01,182.9,1481442,170.041607300673,172.94305091124,168.236474630908,172.857992303764,1567504.85290752,0.0,1.0
2021-01-14,182.37,184.09,180.5,180.5,1037811,172.357091615295,173.982656113723,170.589762771074,170.589762771074,1098101.56516475,0.0,1.0
2021-01-15,180.14,183.78,177.741,180.0,1196640,170.24952834117,173.68967646575,167.982243904119,170.117214951763,1266157.57294801,0.0,1.0
2021-01-19,185.25,185.63,178.39,181.0,1520670,175.078967054523,175.438103397199,168.595610973583,171.062310590384,1609011.76331633,0.0,1.0
2021-01-20,180.19,188.35,179.38,187.51,1404636,170.296783123101,178.008763534248,169.531255655818,177.214883197806,1486236.88714685,0.0,1.0
2021-01-21,176.41,181.99,174.42,181.5,1321666,166.724321609114,171.997955272619,164.843581288258,171.534858409695,1398446.83013096,0.0,1.0
2021-01-22,173.71,174.87,171.17,173.24,2034515,164.172563384838,165.268874325638,161.772020462741,163.728368434686,2152708.0613437,0.0,1.0
2021-01-25,176.92,179.5,172.08,174.0,1372305,167.206320384811,169.644667132453,162.632057493886,164.446641120038,1452027.65087614,0.0,1.0
2021-01-26,175.38,178.831,172.63,177.82,1406141,165.750873101335,169.012398150215,163.151860095127,168.05690645957,1487829.31857759,0.0,1.0
2021-01-27,168.85,170.6,161.36,170.26,2907720,159.57939858114,161.233315948727,152.500632247869,160.911983431596,3076641.00983788,0.0,1.0
2021-01-28,166.37,171.15,163.88,170.62,1706531,157.23556139736,161.753118549968,154.882273257194,161.252217861499,1805670.16740252,0.0,1.0
2021-01-29,162.66,169.4633,160.42,165.08,3133492,153.729256578077,160.159025736306,151.612242347566,156.016388023539,3315529.00251705,0.0,1.0
2021-02-01,166.37,167.9,163.31,165.78,1233906,157.23556139736,158.68155772445,154.34356874318,156.677954970574,1305588.50298001,0.0,1.0
2021-02-02,169.25,171.65,167.72,169.45,1202782,159.957436836588,162.225666369279,158.511440509498,160.146455964313,1272656.38613582,0.0,1.0
2021-02-03,161.88,171.12,160.41,166.5,2278812,152.992081979952,161.72476568081,151.60279139118,157.358423830381,2411197.2448897,0.0,1.0
2021-02-04,154.9,156.5,151.64,152.94,8388942,146.395314422378,147.907467444172,143.314302640474,144.542926970681,8876288.97773908,0.0,1.0
2021-02-05,157.17,159.0999,154.3401,157.0,4970301,148.540681522048,150.364621595022,145.866155374315,148.380015263482,5259045.53665353,0.0,1.0
2021-02-08,161.56,163.855,158.82,160.0,2523855,152.689651375594,154.858645866229,150.100089325772,151.215302179345,2670475.76654023,0.0,1.0
2021-02-09,158.69,161.28,155.81,160.36,1534194,149.977226892752,152.42502459678,147.255351453523,151.555536609249,1623321.42621958,0.0,1.0
2021-02-10,156.05,161.8,155.11,161.26,1440400,147.482174406792,152.916474328863,146.593784506489,152.406122684007,1524078.56003002,0.0,1.0
2021-02-11,159.85,160.45,154.5193,156.09,1454973,151.073537833552,151.640595216724,146.035516512755,147.519978232337,1539498.16351191,0.0,1.0
2021-02-12,164.64,165.95,161.07,164.47,1590029,155.600545942546,156.838621229139,152.226554512669,155.43987968398,1682400.10325324,0.0,1.0
2021-02-16,162.2,171.35,161.67,170.5,1869332,153.294512584311,161.942137677692,152.793611895842,161.138806384865,1977928.92445017,0.0,1.0
2021-02-17,157.47,162.765,154.34,162.63,2290515,148.824210213634,153.828491620132,145.866060864751,153.700903708918,2423580.11866645,0.0,1.0
2021-02-18,141.46,151.25,140.73,150.48,4084820,133.693229039313,142.945715341412,133.00330922312,142.217991699674,4322123.42653557,0.0,1.0
2021-02-19,156.17,156.9799,144.495,144.76,3729938,147.595585883427,148.361018841146,136.561594302528,136.812044646762,3946624.92088395,0.0,1.0
2021-02-22,156.49,159.884,153.6016,154.14,2276946,147.898016487786,151.105671085265,145.168202245193,145.677041737027,2409222.84153436,0.0,1.0
2021-02-23,154.62,155.265,141.14,150.21,2314513,146.130687643565,146.740274330475,133.390798434955,141.962815877246,2448972.2578525,0.0,1.0
2021-02-24,160.9,162.13,152.79,155.0,1816547,152.065888254104,153.228355889608,144.401162624888,146.489823986241,1922077.43403696,0.0,1.0
2021-02-25,153.48,162.895,151.91,161.48,1321101,145.053278615537,153.951354053153,143.569478462902,152.614043724504,1397849.00703569,0.0,1.0
2021-02-26,157.21,158.91,151.82,152.98,1703199,148.578485347593,150.185147933248,143.484419855426,144.580730796226,1802144.59828142,0.0,1.0
2021-03-01,152.95,161.28,151.4989,160.05,2385995,144.552377927068,152.42502459678,143.180949645865,151.262556961276,2524606.93129604,0.0,1.0
2021-03-02,153.72,158.63,153.37,153.89,1321356,145.280101568806,149.920521154434,144.949318095288,145.440767827371,1398118.82099904,0.0,1.0
2021-03-03,147.0,154.69,146.73,153.91,1523098,138.929058877273,146.196844338268,138.673883054846,145.459669740144,1611580.81548501,0.0,1.0
2021-03-04,141.51,146.6499,137.12,145.94,2915308,133.740483821244,138.598180894192,129.591513967699,137.927257500335,3084669.82691197,0.0,1.0
2021-03-05,143.88,144.58,133.8227,144.27,1416665,135.980360484776,136.641927431811,126.475250118474,136.348947783838,1498964.6995591,0.0,1.0
2021-03-08,140.69,146.7,140.25,144.97,1322938,132.965505397575,138.645530185687,132.549663316582,137.010514730873,1399792.72566578,0.0,1.0
2021-03-09,145.77,148.33,142.3,143.92,1219228,137.76659124177,140.186036076639,134.487109375755,136.018164310321,1290057.79963085,0.0,1.0
2021-03-10,152.3,156.31,149.136,150.0,1937189,143.938065761964,147.727899272834,140.947783161368,141.764345793136,2049728.00723826,0.0,1.0
2021-03-11,161.27,162.0,154.2431,156.3,1589722,152.784160939456,153.475749191988,146.127008211078,148.075676535232,1678017.31124206,0.39,1.0
2021-03-12,157.28,161.93,155.85,160.06,984961,149.004110079727,153.409432510238,147.649355009699,151.637829726355,1039667.06688232,0.0,1.0
2021-03-15,158.83,159.74,156.08,156.08,704904,150.472550889897,151.334667752643,147.867252678305,147.867252678305,744055.322102718,0.0,1.0
2021-03-16,155.36,159.93,154.31,159.93,957601,147.185138237452,151.514670174534,146.190388011207,151.514670174534,1010787.45545618,0.0,1.0
2021-03-17,155.91,156.84,151.58,153.27,1014371,147.70619787977,148.587262365872,143.604037422972,145.205111596642,1070710.53808271,0.0,1.0
2021-03-18,152.52,158.55,152.41,155.47,1326999,144.494575720753,150.207284162899,144.390363792289,147.289350165915,1400702.32028046,0.0,1.0
2021-03-19,151.5,153.4114,148.64,152.69,1670709,143.528246929544,145.339071293776,140.818736789488,144.655630519287,1763502.43882132,0.0,1.0
2021-03-22,152.15,153.0,148.75,151.6,740321,144.144044688648,144.949318681322,140.922948717951,143.622985046329,781439.430212346,0.0,1.0
2021-03-23,146.47,152.04,145.43,150.82,765217,138.762919655249,144.039832760184,137.777643240684,142.884027735405,807718.187743971,0.0,1.0
2021-03-24,146.63,151.1,146.56,148.03,1039765,138.914500642106,143.149294462403,138.848183960356,140.240834277098,1097514.95520827,0.0,1.0
2021-03-25,148.93,149.3,141.94,145.43,964226,141.093477328165,141.44400836027,134.471282964881,137.777643240684,1017780.41692176,0.0,1.0
2021-03-26,150.4,151.0,146.64,151.0,722548,142.486127644907,143.054556345618,138.923974453784,143.054556345618,762679.293740245,0.0,1.0
2021-03-29,146.41,149.62,145.4,149.62,758792,138.706076785178,141.747170333983,137.749221805648,141.747170333983,800936.334549053,0.0,1.0
2021-03-30,145.39,146.565,143.82,146.2,1347958,137.73974799397,138.852920866195,136.252359560442,138.507126739929,1422825.41150416,0.0,1.0
2021-03-31,146.11,148.47,145.7,147.13,1990008,138.421862434823,140.657681990953,138.033436156004,139.388191226032,2100535.73738691,0.0,1.0
2021-04-01,150.74,151.815,147.54,148.19,1126191,142.808237241977,143.826671997417,139.776617504851,140.392415263954,1188741.1722081,0.0,1.0
2021-04-05,150.22,153.84,149.0,153.47,775977,142.315599034694,145.745118862317,141.159794009914,145.394587830212,819075.812705415,0.0,1.0
2021-04-06,152.89,153.7,149.05,149.51,888015,144.845106752858,145.612485498818,141.207163068307,141.642958405519,937336.554845827,0.0,1.0
2021-04-07,143.7,152.89,143.2581,152.59,1292212,136.1386738203,144.845106752858,135.720026082226,144.560892402502,1363983.20322341,0.0,1.0
2021-04-08,146.17,146.85,144.27,144.94,852780,138.478705304894,139.122924499033,136.678681085976,137.313426468436,900144.555262496,0.0,1.0
2021-04-09,147.32,147.5,144.82,146.2,639099,139.568193647923,139.738722258137,137.199740728294,138.507126739929,674595.423349173,0.0,1.0
2021-04-12,147.71,148.3299,145.64,147.35,793091,139.937672303386,140.524953889337,137.976593285932,139.596615082959,837140.347425698,0.0,1.0
2021-04-13,148.58,149.27,145.9438,148.03,1061879,140.761893919417,141.415586925234,138.264407684726,140.240834277098,1120857.19669502,0.0,1.0
2021-04-14,152.93,154.48,148.23,148.73,1104811,144.883001999572,146.351442809742,140.430310510669,140.904001094594,1166173.69807467,0.0,1.0
2021-04-15,150.51,154.315,149.11,154.03,1036693,142.590339573371,146.195124917047,141.264005938378,145.925121284209,1094272.33217095,0.0,1.0
2021-04-16,152.03,153.0,150.9,151.84,727901,144.030358948505,144.949318681322,142.959818228833,143.850356526613,768329.606604432,0.0,1.0
2021-04-19,157.5,159.757,154.785,155.44,1259401,149.212533936655,151.350773232496,146.640394065937,147.26092873088,1329349.83588046,0.0,1.0
2021-04-20,148.52,156.327,146.78,156.05,1072154,140.705051049346,148.101255826764,139.056607817283,147.838831243269,1131702.88410012,0.0,1.0
2021-04-21,153.05,153.14,146.52,147.86,690608,144.996687739714,145.081952044821,138.810288713642,140.079779478563,728965.302916019,0.0,1.0
2021-04-22,155.8,159.87,153.63,156.0,1417911,147.601985951307,151.457827304463,145.546168817068,147.791462184877,1496663.69579117,0.0,1.0
2021-04-23,161.23,167.86,154.67,156.05,1578884,152.746265692742,159.027402835599,146.531445231634,147.838831243269,1666577.35405505,0.0,1.0
2021-04-26,170.57,171.96,162.0,162.75,1351320,161.594805800477,162.911665623791,153.475749191988,154.186285067876,1426374.14153395,0.0,1.0
2021-04-27,169.75,171.6,167.46,169.0,948867,160.817953242839,162.570608403365,158.648450368458,160.10741736695,1001568.3572765,0.0,1.0
2021-04-28,169.4,170.65,167.18,168.75,593953,160.486369834091,161.670596293905,158.38318364146,159.870572074987,626941.953413335,0.0,1.0
2021-04-29,167.62,171.87,164.3701,171.03,771682,158.800031355314,162.826401318685,155.721137297913,162.030601137689,814542.26259302,0.0,1.0
2021-04-30,168.17,169.05,165.2,165.4,1372524,159.321090997633,160.154786425343,156.507368929113,156.696845162684,1448755.8403892,0.0,1.0
2021-05-03,165.99,169.99,165.47,169.51,652054,157.255800051716,161.045324723123,156.763161844433,160.590581762554,688269.961581102,0.0,1.0
2021-05-04,162.11,163.92,158.54,163.51,949117,153.579961120451,155.294721034263,150.19781035122,154.906294755444,1001832.24261483,0.0,1.0
2021-05-05,167.15,168.58,165.49,165.98,738872,158.354762206424,159.709517276452,156.78210946779,157.246326240038,779909.950791425,0.0,1.0
2021-05-06,152.85,159.13,150.0,157.74,2553642,144.807211506144,150.756765240253,142.107175177766,149.439905416939,2695474.73250971,0.0,1.0
2021-05-07,162.72,163.13,154.0,154.46,1115906,154.157863632841,154.54628991166,145.896699849173,146.332495186385,1177884.92938947,0.0,1.0
2021-05-10,159.48,165.14,159.19,163.39,1126951,151.088348649001,156.450526059042,150.813608110324,154.792609015301,1189543.38363661,0.0,1.0
2021-05-11,160.5,160.9,153.675,155.65,601039,152.05467744021,152.433629907351,145.588800969622,147.459878776129,634421.519442781,0.0,1.0
2021-05-12,154.6,159.5,154.09,158.5,1022288,146.465128549884,151.107296272358,145.98196415428,150.159915104506,1079067.25897675,0.0,1.0
2021-05-13,157.69,160.72,155.25,158.05,683238,149.392536358546,152.263101297137,147.080926308988,149.733593578973,721185.963142239,0.0,1.0
2021-05-14,163.81,164.99,158.86,159.13,820161,155.190509105799,156.308418883864,150.500972324933,150.756765240253,865713.851859384,0.0,1.0
2021-05-17,157.79,163.81,155.49,162.5,1032496,149.487274475332,155.190509105799,147.308297789272,153.949439775913,1089842.22511117,0.0,1.0
2021-05-18,159.35,161.9,156.92,158.95,904940,150.96518909718,153.381011075202,148.6630528593,150.58623663004,955201.59225034,0.0,1.0
2021-05-19,156.98,157.75,152.58,155.0,735766,148.719895729372,149.449379228617,144.551418590824,146.844081017025,776631.43934809,0.0,1.0
2021-05-20,157.99,158.3,154.44,156.66,721717,149.676750708902,149.970438870936,146.313547563028,148.416733755659,761802.138875657,0.0,1.0
2021-05-21,159.58,162.27,158.855,159.44,1082752,151.183086765786,153.731542107307,150.496235419094,151.050453402287,1142889.51136234,0.0,1.0
2021-05-24,159.59,160.8,154.225,160.55,553690,151.192560577465,152.338891790565,146.10986061194,152.102046498602,584442.691905639,0.0,1.0
2021-05-25,158.02,161.7699,157.48,160.44,801210,149.705172143937,153.257756785265,149.193586313297,151.997834570139,845710.2876731,0.0,1.0
2021-05-26,162.2,162.24,157.98,158.02,573949,153.665225425558,153.703120672272,149.667276897223,149.705172143937,605826.904182033,0.0,1.0
2021-05-27,168.56,169.6962,162.37,164.02,2357587,159.690569653095,160.766984136008,153.826280224093,155.389459151048,2488530.57248956,0.0,1.0
2021-05-28,167.08,169.16,165.22,168.49,749966,158.288445524675,160.258998353806,156.52631655247,159.624252971346,791620.126564872,0.0,1.0
2021-06-01,171.43,173.785,169.5,170.0,1281251,162.40955360483,164.640636255121,160.581107950876,161.054798534802,1352413.41444995,0.0,1.0
2021-06-02,170.36,172.2416,168.7401,171.04,650015,161.395855755228,163.178448160658,159.861193001425,162.040074949368,686117.712761735,0.0,1.0
2021-06-03,168.17,170.0,165.7801,168.95,537676,159.321090997633,161.054798534802,157.056944744584,160.060048308557,567539.252673981,0.0,1.0
2021-06-04,173.54,173.835,168.895,169.06,634100,164.408527868997,164.688005313513,160.007942344325,160.164260237021,669318.772124052,0.0,1.0
2021-06-07,170.78,174.21,168.53,174.0,758643,161.793755845726,165.043273251458,159.66214821806,164.844323206209,800779.058887411,0.0,1.0
2021-06-08,176.01,177.58,170.65,171.3,819771,166.748559353591,168.235947787118,161.670596293905,162.286394053009,865302.190731597,0.0,1.0
2021-06-09,174.37,176.07,173.47,175.37,914520,165.194854238314,166.805402223662,164.342211187247,166.142235406166,965313.678414899,0.0,1.0
2021-06-10,167.78,174.29,167.341,174.29,786587,159.321090997633,165.502878471674,158.90422391605,165.502878471674,828349.63050787,0.39,1.0
2021-06-11,170.18,170.3931,167.56,168.92,680915,161.600090988063,161.802447195546,159.112182665177,160.403615993087,717067.13771937,0.0,1.0
2021-06-14,168.34,170.39,167.21,169.63,473591,159.852857662067,161.799503487225,158.779828499906,161.077820156923,498735.587877567,0.0,1.0
2021-06-15,166.03,168.73,162.95,168.5,998083,157.659320171278,160.223195160511,154.734603516893,160.004790994762,1051074.68629177,0.0,1.0
2021-06-16,165.28,166.41,162.765,165.09,705492,156.947132674269,158.020161836429,154.558930600964,156.766711841693,742949.015844727,0.0,1.0
2021-06-17,163.87,164.9103,159.165,164.15,1231682,155.608220179891,156.596071717409,151.140430615319,155.874103512108,1297076.26696499,0.0,1.0
2021-06-18,157.97,162.65,157.82,160.46,1348316,150.005678536751,154.449728518089,149.863241037349,152.370141026822,1419902.77033291,0.0,1.0
2021-06-21,161.41,162.52,159.45,159.93,1026927,153.2722451897,154.326282685274,151.411061864183,151.866861862269,1081450.11423855,0.0,1.0
2021-06-22,161.58,162.42,158.92,161.4,803516,153.433674355689,154.23132435234,150.907782699629,153.262749356407,846177.449801691,0.0,1.0
2021-06-23,163.67,165.8499,162.68,162.68,701094,155.418303514022,157.488300213663,154.47821601797,154.47821601797,738317.510779207,0.0,1.0
2021-06-24,165.97,166.29,163.01,166.29,840577,157.602345171517,157.906211836908,154.791578516654,157.906211836908,885206.146762424,0.0,1.0
2021-06-25,166.77,169.86,166.1,167.94,1648716,158.362011834994,161.296224322672,157.725791004332,159.473024330328,1736252.04765959,0.0,1.0
2021-06-28,169.05,170.945,165.97,167.83,670740,160.527061825902,162.326522235012,157.602345171517,159.3685701641,706351.911698069,0.0,1.0
2021-06-29,167.54,170.53,166.85,170.0,606190,159.09319099859,161.932445153334,158.437978501341,161.429165988781,638374.728437624,0.0,1.0
2021-06-30,168.46,168.6,166.37,166.66,589292,159.966807661588,160.099749327696,157.982178503255,158.257557668766,620579.555041266,0.0,1.0
2021-07-01,172.03,172.24,169.37,170.0,677015,163.356820147352,163.556232646515,160.830928491293,161.429165988781,712960.073200151,0.0,1.0
2021-07-02,170.65,172.52,169.89,172.14,501423,162.046395152855,163.822115978732,161.324711822553,163.46127431358,528045.285236278,0.0,1.0
2021-07-06,168.56,171.16,166.57,171.0,665835,160.061765994523,162.530682650822,158.172095169125,162.378749318126,701186.488245047,0.0,1.0
2021-07-07,170.04,171.6,166.791,168.0,741106,161.467149321954,162.948499315734,158.38195308491,159.529999330089,780453.886559487,0.0,1.0
2021-07-08,167.91,168.45,163.2,165.69,731534,159.444536830448,159.957311828295,154.971999349229,157.3364618393,770373.675898462,0.0,1.0
2021-07-09,175.51,176.32,169.5,170.5,1314383,166.661370133476,167.430532630246,160.954374324108,161.903957653453,1384168.14973528,0.0,1.0
2021-07-12,187.49,192.7682,176.01,176.71,3652519,178.037378419038,183.049469147991,167.136161798149,167.800870128691,3846443.89504654,0.0,1.0
2021-07-13,184.86,188.99,184.0501,185.9,1099140,175.539974262859,179.461753413057,174.770906724422,176.527540925378,1157497.15273253,0.0,1.0
2021-07-14,182.52,190.53,181.34,185.5,1126588,173.31794927219,180.924111740249,172.197440943562,176.14770759364,1186402.46220011,0.0,1.0
2021-07-15,185.83,190.315,182.65,182.65,1478729,176.461070092324,180.71995132444,173.441395105005,173.441395105005,1557239.84857527,0.0,1.0
2021-07-16,180.66,188.9399,179.46,187.0,978121,171.551724279606,179.414179288256,170.412224284392,177.572082587659,1030052.83451416,0.0,1.0
2021-07-19,178.08,179.65,170.24,174.2,1756515,169.101799289894,170.592645116967,161.657065987824,165.417415972033,1849774.47025127,0.0,1.0
2021-07-20,187.25,188.71,178.57,179.0,1268311,177.809478419995,179.19587008084,169.567095121274,169.975415952892,1335650.02754821,0.0,1.0
2021-07-21,190.22,198.33,189.23,194.0,1826071,180.629740908152,188.330861709146,179.6896534121,184.219165893079,1923023.43940484,0.0,1.0
2021-07-22,192.76,194.33,189.29,191.94,811279,183.04168256469,184.532528391763,179.74662841186,182.263024234627,854352.614381874,0.0,1.0
2021-07-23,190.35,193.6764,186.25,192.07,905529,180.753186740967,183.911880727703,176.859895090649,182.386470067442,953606.673596386,0.0,1.0
2021-07-26,194.84,194.92,190.52,191.0,1038212,185.016815889729,185.092782556077,180.914615906956,181.370415905042,1093334.27400763,0.0,1.0
2021-07-27,188.99,191.99,184.95,191.57,1197202,179.461753413057,182.310503401094,175.6254367625,181.911678402769,1260765.60424121,0.0,1.0
2021-07-28,194.54,195.5,189.38,190.01,775110,184.731940890926,185.643540887098,179.832090911502,180.430328408989,816263.276793227,0.0,1.0
2021-07-29,202.82,211.0,195.81,197.19,2534458,192.594490857909,200.362082491957,185.937911719195,187.248336713692,2669021.16083499,0.0,1.0
2021-07-30,206.04,207.59,201.511,202.82,1556432,195.652149178402,197.124003338888,191.351486279795,192.594490857909,1639068.37020015,0.0,1.0
2021-08-02,206.9,208.96,204.63,208.36,1109882,196.468790841639,198.424932500092,194.313236684025,197.855182502484,1168809.48274932,0.0,1.0
2021-08-03,206.98,207.809,201.55,204.79,1046956,196.544757507987,197.331962088015,191.38852002964,194.46517001672,1102542.52327841,0.0,1.0
2021-08-04,206.84,212.04,206.07,209.1,1153996,196.411815841879,201.349649154477,195.680636678282,198.5578741662,1215265.64792904,0.0,1.0
2021-08-05,218.62,226.2198,208.31,209.86,2505175,207.597907461572,214.814550847934,197.807703336017,199.279557496503,2638183.42485644,0.0,1.0
2021-08-06,226.71,227.39,215.02,221.0,1651299,215.280036595979,215.925753259934,204.179407475927,209.857915785415,1738972.18808347,0.0,1.0
2021-08-09,231.38,232.53,220.08,224.71,1425526,219.714590744024,220.806611572771,208.984299122417,213.380869937288,1501212.11687882,0.0,1.0
2021-08-10,239.03,242.01,232.3,232.3,1977930,226.978903213519,229.808661534969,220.588207407022,220.588207407022,2082945.16012905,0.0,1.0
2021-08-11,235.99,242.07,227.74,240.0,1916597,224.092169892308,229.86563653473,216.258107425205,227.899999042984,2018355.77855023,0.0,1.0
2021-08-12,236.54,237.56,230.42,235.61,1090644,224.614440723448,225.583015719381,218.802990747852,223.731328227156,1148550.07064142,0.0,1.0
2021-08-13,235.22,239.96,233.15,237.96,847347,223.360990728712,227.86201570981,221.395353236966,225.962849051119,892335.589530402,0.0,1.0
2021-08-16,225.9,232.45,221.3544,232.45,2148833,214.510874099209,220.730644906424,210.194448117335,220.730644906424,2262921.99282866,0.0,1.0
2021-08-17,216.45,223.75,210.76,221.38,2133257,205.537311636891,212.469269941116,200.134182492914,210.218757450566,2246519.00899498,0.0,1.0
2021-08-18,217.73,221.6799,215.1484,217.31,946196,206.752778298454,210.503537491037,204.301333975415,206.353953300129,996432.8255972,0.0,1.0
2021-08-19,213.35,217.07,210.52,211.1,1361796,202.59360331592,206.126053301086,199.906282493871,200.457040824892,1434098.47026088,0.0,1.0
2021-08-20,219.68,220.51,213.73,213.82,1116822,208.604465790678,209.392619954035,202.954444981071,203.039907480712,1176117.9514066,0.0,1.0
2021-08-23,227.94,230.24,222.57,225.13,1550100,216.448024091074,218.63206574857,211.348761612488,213.779694935613,1632400.18237048,0.0,1.0
2021-08-24,229.2,229.3,222.05,228.13,1208716,217.64449908605,217.739457418985,210.854978281228,216.62844492365,1272890.92241411,0.0,1.0
2021-08-25,234.17,240.54,227.5,229.55,1834585,222.363928232898,228.412774040831,216.030207426162,217.976853251321,1931989.47717835,0.0,1.0
2021-08-26,230.7,236.4,230.4466,232.9,908447,219.068874080069,224.48149905734,218.828249664412,221.157957404629,956679.600331536,0.0,1.0
2021-08-27,236.65,237.85,232.69,232.69,985042,224.718894889676,225.858394884891,220.958544905467,220.958544905467,1037341.29439558,0.0,1.0
2021-08-30,236.98,244.4294,236.88,240.71,1119721,225.03225738836,232.106083441988,224.937299055426,228.57420320682,1179170.86936588,0.0,1.0
2021-08-31,236.74,237.1,230.58,237.01,833121,224.804357389317,225.146207387882,218.954924080547,225.06074488824,877354.281876445,0.0,1.0
2021-09-01,239.2,241.3,233.66,236.74,924168,227.140332379508,229.134457371134,221.879640734932,224.804357389317,973235.282717864,0.0,1.0
2021-09-02,244.03,248.71,240.0,240.0,1094402,231.726819860248,236.170869841586,227.899999042984,227.899999042984,1152507.59588841,0.0,1.0
2021-09-03,241.86,245.54,239.66,243.46,860504,229.666224035567,233.16069068756,227.577140711007,231.185557362521,906191.140268712,0.0,1.0
2021-09-07,238.78,241.865,238.14,241.0,1042584,226.741507381182,229.670971952214,226.133774050401,228.84958237233,1097938.39864302,0.0,1.0
2021-09-08,239.28,243.75,235.34,243.75,1203407,227.216299045855,231.460936528031,223.474940728233,231.460936528031,1267300.04920064,0.0,1.0
2021-09-09,243.41,247.93,237.73,238.0,1172102,231.138078196053,235.430194844696,225.744444885369,226.000832384293,1234332.95823289,0.0,1.0
2021-09-10,241.17,253.095,240.97,249.84,1536171,229.011011538319,240.334792740767,228.82109487245,237.243899003747,1617731.64347606,0.0,1.0
2021-09-13,229.13,243.25,222.45,242.93,2522872,217.578028252996,230.986144863358,211.234811612966,230.682278197967,2656820.01993251,0.0,1.0
2021-09-14,230.47,235.0,228.74,232.2,1322582,218.850469914319,223.152082396255,217.207690754551,220.493249074087,1392802.46306685,0.0,1.0
2021-09-15,233.98,236.6,230.41,230.56,1469270,222.183507400323,224.671415723209,218.793494914558,218.93593241396,1547278.63747595,0.0,1.0
2021-09-16,231.25,232.56,225.35,232.3,1323163,219.961482409654,221.20753448298,214.349492155743,220.960226437892,1391068.29249379,0.39,1.0
2021-09-17,226.85,230.0,223.75,228.44,2097947,215.77626933894,218.772501423656,212.827596493665,217.28865315313,2205614.53957863,0.0,1.0
2021-09-20,215.48,218.0,210.24,216.65,2246756,204.961298290301,207.358283958074,199.977089996997,206.074184493196,2362060.4812636,0.0,1.0
2021-09-21,216.49,220.35,213.53,218.64,1009012,205.921994926988,209.59356821175,203.106487952144,207.967042222905,1060794.92847498,0.0,1.0
2021-09-22,223.28,226.64,217.015,219.7,904506,212.38053964293,215.576520533293,206.421366941107,208.975298099031,950925.63574585,0.0,1.0
2021-09-23,229.15,232.24,226.89,226.89,1055124,217.963994353177,220.903155350564,215.814316730492,215.814316730492,1109273.41608647,0.0,1.0
2021-09-24,226.4,229.67,224.72,227.89,704375,215.348236183981,218.458610443352,213.750245738799,216.765501519291,740523.827015503,0.0,1.0
2021-09-27,222.25,226.68,220.025,225.99,843868,211.400819310467,215.614567924845,209.284433155391,214.958250420574,887175.667586043,0.0,1.0
2021-09-28,216.45,219.9417,215.06,219.01,981114,205.883947535436,209.205199462484,204.561800679006,208.31898059476,1031465.19115313,0.0,1.0
2021-09-29,218.97,220.9197,216.4,218.81,740517,208.280933203208,210.135458185929,205.836388295996,208.128743637,778520.649952141,0.0,1.0
2021-09-30,218.97,228.85,218.84,223.64,1019788,208.280933203208,217.678638916537,208.157279180664,212.722966166897,1072123.95741542,0.0,1.0
2021-10-01,218.89,221.63,210.49,219.47,1116281,208.204838420104,210.811084741412,200.214886194197,208.756525597607,1173569.01954881,0.0,1.0
2021-10-04,215.21,220.05,212.6115,219.0,1015818,204.704478397326,209.30821277511,202.232824723633,208.309468746872,1067950.2153132,0.0,1.0
2021-10-05,222.39,223.82,215.15,217.02,1049622,211.533985180899,212.894179428881,204.647407309998,206.426122865051,1103489.05108737,0.0,1.0
2021-10-06,222.37,222.77,214.562,220.0,1005845,211.514961485123,211.895435400642,204.088110654184,209.260653535671,1057465.39667707,0.0,1.0
2021-10-07,222.3,226.94,221.9,226.0,640996,211.448378549907,215.861875969932,211.067904634388,214.967762268462,673892.189560432,0.0,1.0
2021-10-08,215.06,222.76,213.56,221.98,1260889,204.561800679006,211.885923552754,203.135023495808,211.143999417492,1325598.36411251,0.0,1.0
2021-10-11,214.16,219.18,213.9,215.1,743361,203.705734369087,208.480682008856,203.458426324,204.599848070558,781510.605251566,0.0,1.0
2021-10-12,216.87,218.95,214.87,217.96,707552,206.283445146731,208.261909507432,204.381075569134,207.320236566522,743863.872017709,0.0,1.0
2021-10-13,223.66,226.22,217.9,218.5,1016503,212.741989862673,215.177022921997,207.263165479194,207.833876352473,1068670.36980691,0.0,1.0
2021-10-14,231.33,232.38,225.04,225.05,1127918,220.037577192758,221.036321220996,214.054624871215,214.064136719103,1185803.23537841,0.0,1.0
2021-10-15,228.77,234.54,228.62,233.59,908251,217.602544133433,223.090880364801,217.459866415114,222.187254815442,954862.830751601,0.0,1.0
2021-10-18,236.91,237.87,227.54,227.84,1223107,225.345188314253,226.2583257115,216.432586843211,216.717942279851,1285877.37567269,0.0,1.0
2021-10-19,235.95,244.36,233.07,243.77,1069983,224.432050917007,232.431514990802,221.692638725267,231.870315965411,1124894.98633757,0.0,1.0
2021-10-20,235.17,238.99,232.63,238.39,911742,223.690126781744,227.323652674954,221.274117418196,226.752941801675,958532.990368437,0.0,1.0
2021-10-21,234.16,235.8,230.3989,233.92,656629,222.729430145057,224.289373198687,219.151929035907,222.501145795746,690327.481823409,0.0,1.0
2021-10-22,231.51,237.69,230.93,235.48,762032,220.208790454741,226.087112449516,219.657103277238,223.984994066271,801139.808977148,0.0,1.0
2021-10-25,239.44,243.0,232.14,234.9,1600539,227.751685829913,231.137903678036,220.808036871684,223.433306888768,1682679.34774455,0.0,1.0
2021-10-26,236.16,242.15,234.0,239.44,1121194,224.631799722654,230.329396607557,222.57724057885,227.751685829913,1178734.15681536,0.0,1.0
2021-10-27,231.75,238.64,230.63,236.7,1140426,220.437074804053,226.990737998875,219.371747840599,225.145439508606,1198953.15130148,0.0,1.0
2021-10-28,246.21,246.21,232.75,233.26,1570093,234.191206850079,234.191206850079,221.388259592851,221.873363835139,1650670.84597019,0.0,1.0
2021-10-29,250.47,251.8,236.09,239.75,4261238,238.243254050361,239.508329819463,224.565216787438,228.046553114441,4479926.56125485,0.0,1.0
2021-11-01,255.87,259.18,249.59,256.0,1598003,243.379651909873,246.528073560796,237.406211436218,243.503305932417,1680013.19913718,0.0,1.0
2021-11-02,260.02,260.99,251.55,256.0,1628490,247.327068783387,248.249718028521,239.270533622263,243.503305932417,1712064.80504912,0.0,1.0
2021-11-03,261.95,263.5,255.485,258.49,1172546,249.162855425768,250.637191848405,243.013445766185,245.871756056525,1232721.5634736,0.0,1.0
2021-11-04,272.66,276.0,264.0501,273.77,1841846,259.3500445138,262.527001708387,251.160438600723,260.405859629366,1936370.32644997,0.0,1.0
2021-11-05,272.51,274.99,267.48,273.79,990852,259.20736679548,261.5663050717,254.422907307823,260.424883325142,1041702.9494885,0.0,1.0
2021-11-08,278.52,279.95,272.62,275.8,1234775,264.923987376159,266.284181624141,259.311997122248,262.336764750627,1298144.18243559,0.0,1.0
2021-11-09,274.57,282.87,271.07,280.0,1025092,261.166807460405,269.061641207432,257.83766069961,266.331740863581,1077700.16096962,0.0,1.0
2021-11-10,265.75,274.08,263.57,269.89,1331069,252.777357623202,260.700726913894,250.703774783621,256.715262648828,1399380.03180365,0.0,1.0
2021-11-11,272.31,273.38,263.96,266.57,785823,259.01712983772,260.034897561735,251.074736851253,253.557329150017,826151.773298036,0.0,1.0
2021-11-12,276.4,276.62,270.1,272.49,762420,262.907475623906,263.116736277442,256.915011454476,259.188343099704,801547.72130351,0.0,1.0
2021-11-15,271.29,276.53,265.32,275.83,946207,258.046921353146,263.03112964645,252.368348164019,262.365300294291,994766.748946026,0.0,1.0
2021-11-16,272.47,273.49,267.03,269.56,674399,259.169319403928,260.139527888502,253.994874152864,256.401371668524,709009.445842666,0.0,1.0
2021-11-17,273.39,275.9,270.25,273.2,603338,260.044409409623,262.431883229507,257.057689172795,259.863684299751,634301.564853777,0.0,1.0
2021-11-18,274.66,278.24,269.59,277.0,823667,261.252414091397,264.657655635295,256.429907212188,263.478186497185,865937.94360444,0.0,1.0
2021-11-19,281.43,282.55,272.88,274.05,1029039,267.691935111563,268.757262075017,259.559305167335,260.67219137023,1081849.72270198,0.0,1.0
2021-11-22,283.8,291.48,281.1,287.26,2346438,269.946243061015,277.251342238988,267.378044131259,273.237342430258,2466858.20424433,0.0,1.0
2021-11-23,275.16,286.489,271.04,282.0,1329641,261.728006485796,272.503978958094,257.809125155946,268.234110441178,1397878.74623137,0.0,1.0
2021-11-24,274.48,275.0,267.11,272.28,974355,261.081200829413,261.575816919588,254.070968935968,258.988594294056,1024359.31637507,0.0,1.0
2021-11-26,266.85,269.68,262.84,265.0,884346,253.82366089088,256.51551384318,250.009409887798,252.063969031603,929731.015901832,0.0,1.0
2021-11-29,275.89,277.47,268.2,271.29,1004961,262.422371381619,263.925243347921,255.107760355758,258.046921353146,1056536.02941803,0.0,1.0
2021-11-30,266.49,277.59,264.3,275.0,1377595,253.481234366913,264.039385522576,251.398139679444,261.575816919588,1448293.76607265,0.0,1.0
2021-12-01,259.85,276.0,259.8,270.01,1249088,247.165367369291,262.527001708387,247.117808129851,256.829404823484,1313191.73173259,0.0,1.0
2021-12-02,261.39,264.9,255.35,261.0,1204342,248.630191944041,251.968850552723,242.885035819698,248.259229876409,1266149.3478268,0.0,1.0
2021-12-03,251.47,267.81,247.12,262.26,1623460,239.194438839159,254.736798288127,235.056785007886,249.457722710295,1706776.66329241,0.0,1.0
2021-12-06,248.54,252.69,239.11,251.95,1035976,236.40746740798,240.354884281494,227.43779484961,239.651007537783,1089142.73251636,0.0,1.0
2021-12-07,259.53,263.1909,253.26,253.26,888158,246.860988236875,250.343180630188,240.897059611109,240.897059611109,933738.649376307,0.0,1.0
2021-12-08,264.64,265.86,258.69,261.0,832756,251.721542507636,252.88198794997,246.061993014285,248.259229876409,875493.394981539,0.0,1.0
2021-12-09,257.47,266.49,257.3,261.44,682536,244.90154757195,253.481234366913,244.739846157855,248.67775118348,717564.040171577,0.0,1.0
2021-12-10,262.87,263.56,257.22,260.51,667548,250.037945431462,250.694262935733,244.663751374751,247.793149329898,701806.849585158,0.0,1.0
2021-12-13,248.8,263.08,247.95,263.0,1101564,236.654775453067,250.23769423711,235.846268382589,250.161599454006,1158096.73679859,0.0,1.0
2021-12-14,243.83,247.65,239.71,245.94,1207746,231.927387052739,235.560912945949,228.008505722889,233.934386957104,1269728.04256634,0.0,1.0
2021-12-15,239.79,240.48,226.94,229.32,1854765,228.084600505993,228.740918010264,215.861875969932,218.125695767273,1949952.33506926,0.0,1.0
2021-12-16,230.92,243.0,228.4,242.69,1470091,220.018553496982,231.528271694814,217.617519568295,231.232906409936,1542930.84980516,0.39,1.0
2021-12-17,229.87,232.52,222.2625,227.07,2351553,219.018122693362,221.54301948345,211.769763323328,216.350307217043,2468067.39763176,0.0,1.0
2021-12-20,218.13,223.17,215.6801,220.11,1703240,207.832353517654,212.634421375028,205.498110254999,209.718880175908,1787631.8817149,0.0,1.0
2021-12-21,224.15,225.0,219.77,222.42,805853,213.568156791739,214.37802934705,209.394931153783,211.919827943871,845781.284361335,0.0,1.0
2021-12-22,225.23,228.93,223.42,224.0,779123,214.597171332605,218.122498926312,212.872619185413,213.425238105508,817726.870304455,0.0,1.0
2021-12-23,227.9,229.48,223.1703,225.69,810201,217.141123947523,218.64653410916,212.6347072124,215.035455303715,850344.718417427,0.0,1.0
2021-12-27,233.1,233.34,227.5,229.54,593492,222.095638403544,222.324308301514,216.760007450906,218.703701583653,622898.253177909,0.0,1.0
2021-12-28,232.8,236.71,231.015,236.11,704665,221.809801031081,225.535214785512,220.109068664928,224.963540040587,739579.636415675,0.0,1.0
2021-12-29,232.53,232.91,227.065,231.5,573803,221.552547395865,221.914608067651,216.345543260835,220.571172417076,602233.705539827,0.0,1.0
2021-12-30,234.35,237.2177,231.0,231.0,610222,223.286627455472,226.018946898843,220.094776796305,220.094776796305,640457.188724919,0.0,1.0
2021-12-31,233.77,237.125,233.47,234.01,380256,222.734008535378,225.930623150752,222.448171162915,222.962678433348,399096.867624868,0.0,1.0
2022-01-03,236.67,239.05,229.4,236.73,1130741,225.497103135851,227.764746290722,218.570310809837,225.554270610343,1186766.78657276,0.0,1.0
2022-01-04,242.58,247.95,238.47,239.02,1142451,231.128099373367,236.244588340449,227.212127370627,227.736162553475,1199056.99190782,0.0,1.0
2022-01-05,235.64,247.43,235.38,240.0,1072128,224.515728157062,235.749136894847,224.268002434261,228.669897970187,1125249.63838287,0.0,1.0
2022-01-06,233.38,235.67,227.1716,234.0,1002592,222.362419951176,224.544311894308,216.447110807184,222.953150520932,1052268.27901664,0.0,1.0
2022-01-07,236.02,238.87,231.7263,234.01,795742,224.877788828848,227.593243867244,220.786789075037,222.962678433348,835169.306040006,0.0,1.0
2022-01-10,226.97,233.0,220.08,231.0,1105486,216.255028092889,222.00035927939,209.690296438662,220.094776796305,1160260.45559609,0.0,1.0
2022-01-11,240.17,240.9,227.15,227.66,976251,228.831872481249,229.527410087575,216.426530516367,216.912454049553,1024622.1390738,0.0,1.0
2022-01-12,241.07,248.0,239.57,245.0,1140319,229.689384598637,236.292227902527,228.260197736324,233.433854177899,1196819.35588952,0.0,1.0
2022-01-13,235.23,246.793,234.52,242.96,610866,224.12508374803,235.142208873985,223.448601966534,231.490160045153,641133.097540953,0.0,1.0
2022-01-14,233.67,235.88,228.93,232.0,557164,222.638729411223,224.744398055032,218.122498926312,221.047568037847,584770.278847257,0.0,1.0
2022-01-18,226.3,232.27,224.3233,230.97,766779,215.616657961056,221.304821673064,213.733275513899,220.066193059059,804771.251631871,0.0,1.0
2022-01-19,219.69,229.19,219.58,227.82,702358,209.31870785446,218.370224649113,209.21390081789,217.0649006482,737158.329523446,0.0,1.0
2022-01-20,217.15,227.27,214.8,220.69,1190833,206.898618100942,216.540865465352,204.659558683317,210.271499096002,1249836.21603427,0.0,1.0
2022-01-21,212.75,219.49,207.74,214.04,1345296,202.706336638155,209.128149606151,197.932852518028,203.935437339745,1411952.52574125,0.0,1.0
2022-01-24,211.92,212.78,197.14,205.96,1994976,201.915519907675,202.734920375402,187.833265357678,196.236884108082,2093822.77357041,0.0,1.0
2022-01-25,206.01,210.835,204.14,208.11,1231919,196.284523670159,200.881741410602,194.502804048475,198.285385277398,1292957.93903991,0.0,1.0
2022-01-26,205.62,214.645,202.56,211.55,1082649,195.912935085958,204.511876040878,192.997393886838,201.562987148304,1136291.9313231,0.0,1.0
2022-01-27,205.43,214.89,203.2162,212.83,942564,195.731904750065,204.745309895056,193.622615499538,202.782559937479,989266.0206176,0.0,1.0
2022-01-28,206.23,206.45,197.0,204.83,819549,196.494137743299,196.703751816438,187.699874583862,195.160230005139,860155.891728449,0.0,1.0
2022-01-31,220.74,220.96,207.0,207.0,1137105,210.31913865808,210.528752731219,197.227786999286,197.227786999286,1193446.10909644,0.0,1.0
2022-02-01,225.2,229.41,219.85,227.56,916700,214.568587595359,218.579838722253,209.471154453107,216.817174925399,962120.514999676,0.0,1.0
2022-02-02,221.49,226.96,220.97,225.91,818613,211.033732089236,216.245500180474,210.538280643634,215.245069376854,859173.514939928,0.0,1.0
2022-02-03,215.06,220.9862,214.58,218.0,654376,204.907284406118,210.553715861747,204.449944610178,207.708490656253,686798.924537395,0.0,1.0
2022-02-04,216.02,219.0,213.451,214.5,720625,205.821963997999,208.661281897796,203.374243298477,204.373721310855,756330.420117424,0.0,1.0
2022-02-07,219.78,223.88,217.215,217.46,780136,209.404459066199,213.310903156523,206.960549531642,207.19398338582,818790.062277503,0.0,1.0
2022-02-08,226.69,227.41,218.2928,218.93,1128379,215.988246545257,216.674256239168,207.987467931777,208.594586510888,1184287.75454873,0.0,1.0
2022-02-09,236.43,237.82,231.08,231.08,972357,225.268433237881,226.592813063625,220.171000095628,220.171000095628,1020535.19974205,0.0,1.0
2022-02-10,236.04,244.31,232.15,233.45,795702,224.896844653679,232.776428221235,221.190486724079,222.429115338084,835127.324125966,0.0,1.0
2022-02-11,230.89,239.09,228.61,233.47,1009844,219.989969759735,227.802857940383,217.817605729019,222.448171162915,1059879.600032,0.0,1.0
2022-02-14,227.68,233.88,224.91,230.18,875257,216.931509874384,222.838815571947,214.292278135312,219.31348797824,918624.103411228,0.0,1.0
2022-02-15,241.39,242.87,232.12,232.12,1042917,229.994277795931,231.404408833414,221.161902986833,221.161902986833,1094591.29610769,0.0,1.0
2022-02-16,246.0,247.98,236.2017,241.01,1394810,234.386645419442,236.273172077696,225.050910997436,229.632217124145,1463919.83803501,0.0,1.0
2022-02-17,197.02,221.0,194.83,218.49,6180580,187.718930408693,210.566864380881,185.632317589715,208.175358364609,6486814.45685251,0.0,1.0
2022-02-18,190.76,201.4099,187.01,200.02,3060893,181.754457236637,191.90158867994,178.181490080853,190.57730413332,3212553.6702508,0.0,1.0
2022-02-22,191.85,199.6311,188.6,189.1,1457170,182.792999689918,190.206763619484,179.696428154905,180.172823775677,1529369.64202256,0.0,1.0
2022-02-23,182.0,196.12,180.8201,193.0,1643997,173.408005960725,186.861418291305,172.283807574829,183.888709617692,1725453.51837889,0.0,1.0
2022-02-24,184.2,184.96,169.93,172.26,1979914,175.504146692119,176.228268035691,161.907815675308,164.127819268102,2078014.48383884,0.0,1.0
2022-02-25,191.95,192.0,180.175,184.4,1135300,182.888278814072,182.93591837615,171.66916194491,175.694704940427,1191551.67522541,0.0,1.0
2022-02-28,195.89,200.88,190.525,192.6,1583845,186.64227630575,191.396704601047,181.530551294875,183.507593121075,1662321.11604632,0.0,1.0
2022-03-01,186.44,196.94,184.24,194.48,992043,177.638399073174,187.642707109369,175.54225834178,185.298840655175,1041196.59873658,0.0,1.0
2022-03-02,191.12,192.11,183.77,189.15,840596,182.097462083592,183.040725412719,175.094446458255,180.220463337754,882245.725348173,0.0,1.0
2022-03-03,186.33,194.83,184.51,193.5,1072053,177.533592036604,185.632317589715,175.799511976997,184.365105238463,1125170.92229404,0.0,1.0
2022-03-04,179.07,184.76,174.72,182.99,1315726,170.616327623006,176.037709787382,166.471685722296,174.351269289852,1380917.39578757,0.0,1.0
2022-03-07,172.09,181.81,171.14,180.58,1051550,163.96584475704,173.226975624832,163.060693077574,172.055042397735,1103652.04270526,0.0,1.0
2022-03-08,180.74,184.62,170.01,171.53,1463530,172.207488996382,175.904319013566,161.984038974631,163.432281661776,1536044.76635483,0.0,1.0
2022-03-09,187.13,189.93,182.23,188.54,1332422,178.295825029838,180.963640506157,173.62714794628,179.639260680413,1398440.64670765,0.0,1.0
2022-03-10,188.37,189.31,183.5125,184.62,785646,179.477286169351,180.3729099364,174.849102713558,175.904319013566,824573.07093644,0.0,1.0
2022-03-11,184.76,191.45,184.64,188.77,769655,176.037709787382,182.411883193301,175.923374838397,179.858402665968,807789.751251312,0.0,1.0
2022-03-14,176.29,186.17,175.26,184.87,973250,167.967567971518,177.381145437957,166.986192992729,176.142516823952,1021472.44597298,0.0,1.0
2022-03-15,181.95,182.7,172.78,175.36,834397,173.360366398648,174.074959829805,164.623270713704,167.081472116883,875739.578219904,0.0,1.0
2022-03-16,191.25,193.98,185.76,185.87,890771,182.221324944993,184.822445034404,176.990501028925,177.095308065494,934906.788771437,0.0,1.0
2022-03-17,196.37,196.6,187.84,187.84,706658,187.475968642099,187.695551433705,179.332311196883,179.332311196883,740182.501603243,0.395,1.0
2022-03-18,198.24,199.07,194.65,196.65,1309511,189.261272208636,190.053679673997,185.833871244002,187.743286823185,1371635.39909965,0.0,1.0
2022-03-21,198.68,200.63,193.0,199.02,799607,189.681343636056,191.54302382576,184.258603391176,190.005944284517,837541.087144649,0.0,1.0
2022-03-22,205.6,206.35,197.91,198.98,989130,196.28792154003,197.003952382223,188.94621863807,189.967755972933,1036055.23154173,0.0,1.0
2022-03-23,208.21,212.22,202.66,203.21,903619,198.779708870864,202.608087107126,193.48108063863,194.006169922906,946487.511520734,0.0,1.0
2022-03-24,214.15,214.68,206.4798,208.0,753083,204.450673141038,204.956668269521,197.127873453312,198.57922023505,788809.946048687,0.0,1.0
2022-03-25,217.58,218.02,212.42,214.11,836054,207.725320859337,208.145392286757,202.799028665044,204.412484829454,875717.16614741,0.0,1.0
2022-03-28,214.34,218.965,210.33,217.41,832779,204.63206762106,209.047591147921,200.803689384798,207.563020535106,872286.797153144,0.0,1.0
2022-03-29,222.48,223.885,214.13,218.0,859556,212.403389028336,213.744753472712,204.431578985246,208.126298130965,900334.122514816,0.0,1.0
2022-03-30,223.15,226.6,219.4195,220.88,934316,213.043043247362,216.336785121453,209.481505838291,210.875856564989,978640.805266387,0.0,1.0
2022-03-31,221.15,230.0,221.07,222.33,1141505,211.133627668179,219.582791606064,211.057251045012,212.260182859897,1195659.04085513,0.0,1.0
2022-04-01,224.92,228.38,222.38,224.0,864520,214.732876034939,218.036164986926,212.307918249377,213.854544868515,905533.619213304,0.0,1.0
2022-04-04,226.04,226.36,220.14,224.14,744340,215.802148759282,216.107655251951,210.169372800691,213.988203959058,779652.170135138,0.0,1.0
2022-04-05,217.3,228.26,217.0782,226.99,1126326,207.458002678251,217.921600052175,207.24624849052,216.709121159394,1179759.93521728,0.0,1.0
2022-04-06,211.47,215.95,205.51,215.95,1381741,201.892056264932,206.169147162303,196.201997838966,206.169147162303,1447292.0563381,0.0,1.0
2022-04-07,211.85,215.0,205.82,212.0,847400,202.254845224977,205.262174762191,196.49795725374,202.398051393416,887601.430760831,0.0,1.0
2022-04-08,211.0,214.69,206.195,212.66,737120,201.443343603824,204.966215347417,196.855972674837,203.028158534546,772089.646734038,0.0,1.0
2022-04-11,206.0,209.15,201.46,207.34,1054048,196.669804655866,199.67713419308,192.335431291121,197.949113093919,1104053.00081496,0.0,1.0
2022-04-12,205.02,212.99,202.48,208.7,710203,195.734191022067,203.343212105112,193.309233236504,199.247515687764,743895.679644362,0.0,1.0
2022-04-13,212.5,212.7,206.02,206.77,517406,202.875405288212,203.06634684613,196.688898811658,197.404929653852,541952.213693931,0.0,1.0
2022-04-14,210.89,215.22,210.22,212.97,572594,201.338325746969,205.472210475901,200.698671527943,203.32411794932,599758.382871215,0.0,1.0
2022-04-18,209.67,213.4382,208.4447,210.85,565919,200.173582243667,203.771112136406,199.003778789081,201.300137435386,592766.714768397,0.0,1.0
2022-04-19,218.15,218.73,207.17,210.14,718357,208.269504299404,208.823234817367,197.786812769689,200.622294904776,752436.512859403,0.0,1.0
2022-04-20,217.19,222.21,215.58,221.67,769875,207.352984821396,212.145617925146,205.815905280154,211.630075718767,806398.573881278,0.0,1.0
2022-04-21,207.24,222.7,206.1,220.98,1190613,197.85364231496,212.613424742046,196.765275434826,210.971327343948,1247096.76927359,0.0,1.0
2022-04-22,200.64,210.7,200.37,207.52,877283,191.552570903655,201.156931266947,191.294799800466,198.120960496046,918902.10760226,0.0,1.0
2022-04-25,198.46,200.19,191.095,198.1,1530035,189.471307922346,191.122952398339,182.439885052004,189.127613118093,1602621.25928032,0.0,1.0
2022-04-26,187.76,198.5,187.63,197.04,1011729,179.255934573716,189.509496233929,179.131822561069,188.115622861126,1059726.34876354,0.0,1.0
2022-04-27,192.23,196.375,187.36,187.36,1007143,183.52347839319,187.480742181047,178.874051457879,178.874051457879,1054922.78473065,0.0,1.0
2022-04-28,195.26,196.29,187.78,194.19,943384,186.416242995653,187.399592018932,179.275028729508,185.39470566079,988138.999477076,0.0,1.0
2022-04-29,192.83,202.055,191.8,195.36,986946,184.096303066945,192.903482425928,183.112954043666,186.511713774612,1033767.62058494,0.0,1.0
2022-05-02,191.42,194.35,185.15,191.93,1020772,182.750165083621,185.547458907124,176.764147242882,183.237066056313,1069198.35695137,0.0,1.0
2022-05-03,197.12,198.435,190.37,190.57,928303,188.191999484293,189.447440227606,181.74772190455,181.938663462468,972342.543048822,0.0,1.0
2022-05-04,215.47,215.47,204.3,210.9,2001568,205.710887423299,205.710887423299,195.046801413561,201.347872824865,2096524.21591349,0.0,1.0
2022-05-05,236.5,243.18,221.34,238.0,3740505,225.78839223841,232.165840272881,211.315022148201,227.220453922797,3917957.97706872,0.0,1.0
2022-05-06,242.41,242.91,228.0,235.5,2321092,231.430715274896,231.908069169692,217.673376026881,224.833684448818,2431206.72660788,0.0,1.0
2022-05-09,221.64,239.4,220.77,238.0,2422233,211.601434485079,228.557044828225,210.770838708134,227.220453922797,2537145.94811906,0.0,1.0
2022-05-10,221.43,229.5048,213.5,227.18,1907520,211.400945849265,219.110020308659,203.830113077803,216.890515639416,1998014.49280729,0.0,1.0
2022-05-11,213.03,227.9535,212.63,221.0,1203908,203.381400416695,217.628982114665,202.999517300859,210.99042149974,1261022.49622895,0.0,1.0
2022-05-12,213.45,218.0,204.51,212.05,1387872,203.782377688324,208.126298130965,195.247290049375,202.445786782895,1453713.91658354,0.0,1.0
2022-05-13,228.82,231.21,215.5,217.3,1078597,218.456236414346,220.73798803147,205.739528656986,207.458002678251,1129766.62781961,0.0,1.0
2022-05-16,226.32,233.96,223.671,226.08,974612,216.069466940367,223.363434452847,213.540446005739,215.840337070865,1020848.48434821,0.0,1.0
2022-05-17,239.23,239.33,231.23,232.49,1141572,228.394744503995,228.490215282954,220.757082187262,221.960014002147,1195729.21939639,0.0,1.0
2022-05-18,235.98,244.9,234.09,237.12,1109210,225.291944187822,233.807937670979,223.487546465494,226.380311067956,1161831.93652846,0.0,1.0
2022-05-19,239.08,243.12,233.88,234.68,1067927,228.251538335556,232.108557805506,223.28705782968,224.050824061353,1118590.43326425,0.0,1.0
2022-05-20,236.44,243.12,228.1,241.66,1120089,225.731109771034,232.108557805506,217.76884680584,230.714684432702,1173227.04623492,0.0,1.0
2022-05-23,242.94,243.63,235.48,240.0,1003401,231.936710403379,232.595458778198,224.814590293026,229.12986950198,1051003.26082942,0.0,1.0
2022-05-24,243.15,249.9,237.42,243.28,2202486,232.137199039194,238.581476618937,226.666723404834,232.261311051841,2306973.94952879,0.0,1.0
2022-05-25,237.51,247.19,232.39,243.99,1532599,226.752647105897,235.994218509144,221.864543223188,232.939153582451,1605306.89778454,0.0,1.0
2022-05-26,255.05,258.29,237.31,239.14,2265507,243.498221735334,246.59147497361,226.561705547979,228.308820802931,2372984.72338762,0.0,1.0
2022-05-27,270.92,273.68,257.57,259.0,1952574,258.649434356152,261.284427855425,245.904085365104,247.26931750422,2045205.89575926,0.0,1.0
2022-05-31,260.42,265.76,254.26,265.09,2705859,248.62500256544,253.723142161859,242.744002581556,253.083487942833,2834227.42487264,0.0,1.0
2022-06-01,240.12,253.5885,232.75,252.5,3401887,229.244434436731,242.102916300845,222.208238027441,241.063716871875,3563275.62955708,0.0,1.0
2022-06-02,251.29,251.48,233.0,233.59,1657901,239.908520446469,240.089914926492,222.446914974839,223.010192570698,1736553.33922565,0.0,1.0
2022-06-03,250.76,251.83,245.2821,246.07,927495,239.402525317986,240.424062652849,234.172731517382,234.924945784801,971496.210790082,0.0,1.0
2022-06-06,257.79,259.76,253.0,254.23,1280998,246.114121078815,247.99489542431,241.541070766671,242.715361347868,1341769.71631079,0.0,1.0
2022-06-07,257.89,258.82,252.5,254.41,986091,246.209591857774,247.097470102094,241.063716871875,242.887208749995,1032872.05860323,0.0,1.0
2022-06-08,253.62,259.87,251.3,256.82,864261,242.132989596218,248.099913281165,239.918067524365,245.188054522911,905262.332016503,0.0,1.0
2022-06-09,241.78,252.15,241.48,251.18,1212417,231.206358944342,241.122853039192,230.919478690875,240.195273552981,1267863.84076299,0.395,1.0
2022-06-10,236.87,241.15,234.9,238.89,1097997,226.511085462595,230.603910412061,224.627238464827,228.442745835941,1148211.12997116,0.0,1.0
2022-06-13,222.22,229.085,219.1,228.22,1652496,212.50176641828,219.066542885121,209.518211782221,218.239371487624,1728068.74648366,0.0,1.0
2022-06-14,223.33,228.16,221.03,223.46,1033162,213.563223356108,218.181995436931,211.363808079526,213.687538132611,1080411.06438657,0.0,1.0
2022-06-15,215.08,225.98,210.88,225.8,1951835,205.67401638576,216.097332261735,201.657692837219,215.925204109655,2041097.26243993,0.0,1.0
2022-06-16,202.17,209.57,198.67,209.2,2158741,193.328602811554,200.404982397079,189.981666521104,200.051163417803,2257465.5877248,0.0,1.0
2022-06-17,212.04,213.535,200.35,203.1,2401442,202.766963150626,204.196583080404,191.58819594052,194.217931597303,2511265.90726586,0.0,1.0
2022-06-21,216.33,218.96,213.38,217.15,1347802,206.869350775207,209.384334330603,204.048361616113,207.653490134684,1409440.33307685,0.0,1.0
2022-06-22,216.24,220.7,208.37,209.45,1243251,206.783286699167,211.048239800712,199.25746138321,200.290230295692,1300107.95616725,0.0,1.0
2022-06-23,213.62,219.6,209.31,217.03,1163069,204.277865818886,209.996345537999,200.156352844074,207.538738033297,1216259.0341544,0.0,1.0
2022-06-24,224.79,226.59,214.41,216.75,2392246,214.959373922982,216.680655443785,205.033317153017,207.270983130061,2501649.35134521,0.0,1.0
2022-06-27,226.62,228.59,221.01,221.64,1238402,216.709343469132,218.5931904669,211.344682729295,211.947131261576,1295037.1993535,0.0,1.0
2022-06-28,223.19,232.78,222.215,226.0,1586193,213.42934590449,222.599951340326,212.496985080722,216.116457611967,1658733.54561292,0.0,1.0
2022-06-29,211.89,223.13,208.64,222.16,1405576,202.623523023892,213.371969853797,199.515653611331,212.444390367586,1469856.48159361,0.0,1.0
2022-06-30,208.98,211.95,203.86,207.96,1250741,199.84078456526,202.680899074585,194.944694906086,198.865391703472,1307940.49247061,0.0,1.0
2022-07-01,205.15,208.78,200.45,205.68,1003114,196.178279995995,199.649531062949,191.683822691676,196.685101777121,1048988.89471455,0.0,1.0
2022-07-05,200.43,201.22,195.0801,201.22,1203663,191.664697341445,192.420148675575,186.548761781364,192.420148675575,1258709.49860015,0.0,1.0
2022-07-06,198.3,202.16,193.7,200.14,1486589,189.627847541827,193.319040136439,185.229016988663,191.387379763093,1554574.40730047,0.0,1.0
2022-07-07,203.0,206.51,202.34,203.68,1594289,194.122304846147,197.478803811713,193.491168288519,194.772566754006,1667199.79580143,0.0,1.0
2022-07-08,205.93,208.55,200.28,203.55,907873,196.92416865501,199.42958953529,191.521257214711,194.648251977504,949392.28722875,0.0,1.0
2022-07-11,199.82,202.26,197.19,201.68,897684,191.081374159395,193.414666887595,188.566390603999,192.860031730891,938737.318951715,0.0,1.0
2022-07-12,195.82,199.59,193.16,197.74,938474,187.256304113165,190.861432631736,184.712632532422,189.092337735355,981392.746964293,0.0,1.0
2022-07-13,196.0,198.105,189.25,191.6,881942,187.428432265245,189.441375377074,180.973626562233,183.220855214393,922275.398192367,0.0,1.0
2022-07-14,196.66,196.76,190.18,192.67,992430,188.059568822873,188.155195574029,181.862955347981,184.244061451759,1037816.28885805,0.0,1.0
2022-07-15,200.7,201.51,195.33,200.35,912550,191.922889569565,192.697466253926,186.787733032502,191.58819594052,954283.178055295,0.0,1.0
2022-07-18,203.88,208.21,202.546,206.25,940390,194.963820256317,199.104458581361,193.6881593959,197.230174258708,983396.370403179,0.0,1.0
2022-07-19,211.52,212.31,207.01,207.86,780970,202.269704044616,203.025155378746,197.956937567492,198.769764952316,816685.697842138,0.0,1.0
2022-07-20,219.51,220.519,210.63,213.78,933445,209.910281461959,210.875155381121,201.41862595933,204.430868620735,976133.758303464,0.0,1.0
2022-07-21,225.6,226.07,219.25,219.5,865250,215.733950607344,216.183396337776,209.661651908954,209.900718786844,904820.03157344,0.0,1.0
2022-07-22,221.46,228.2661,220.24,228.0,707664,211.775003109496,218.283455419907,210.608356745396,218.028992635081,740027.23238762,0.0,1.0
2022-07-25,227.57,227.79,217.155,221.58,720673,217.617797605112,217.828176457654,207.658271472242,211.889755210883,753631.166268854,0.0,1.0
2022-07-26,225.1,229.12,224.44,228.27,881495,215.255816851565,219.100012248026,214.624680293937,218.287184863202,921807.955772125,0.0,1.0
2022-07-27,234.29,235.671,225.035,228.34,787069,224.043915282777,225.364520716238,215.193659463314,218.354123589011,823063.620260593,0.0,1.0
2022-07-28,236.32,239.06,232.591,237.09,1083974,225.985138331239,228.605311312906,222.419216780641,226.721464315138,1133546.82335139,0.0,1.0
2022-07-29,244.31,245.705,237.0,238.5,1506630,233.625715748582,234.959708927205,226.635400239098,228.069801506434,1575531.93200751,0.0,1.0
2022-08-01,239.96,243.9461,237.47,242.5,957502,229.465952073308,233.277730001126,227.08484596953,231.894871552663,1001290.94466528,0.0,1.0
2022-08-02,243.89,246.615,238.6437,239.0,1025443,233.224083393728,235.829912362722,228.207217147845,228.547935262212,1072339.05534443,0.0,1.0
2022-08-03,239.54,246.0,234.17,246.0,1407669,229.064319718453,235.241807843114,223.92916318139,235.241807843114,1472045.19968212,0.0,1.0
2022-08-04,234.89,250.15,230.02,246.2,2191952,224.617675789712,239.210318016077,219.960653008427,235.433061345426,2292195.40924295,0.0,1.0
2022-08-05,237.99,243.8,231.765,232.23,1427951,227.58210507554,233.138019317688,221.629339816095,222.074004208969,1493254.74591774,0.0,1.0
2022-08-08,244.84,253.565,242.96,243.54,1469679,234.132537529708,242.475971568046,232.33475460798,232.889389764683,1536891.07100008,0.0,1.0
2022-08-09,244.66,247.97,241.07,244.63,762236,233.960409377627,237.125654840882,230.527409011136,233.93172135228,797094.945491378,0.0,1.0
2022-08-10,259.3,259.395,248.68,249.99,1359852,247.960165746827,248.051011160425,237.804604774088,239.057315214228,1422041.40950616,0.0,1.0
2022-08-11,265.7,272.45,263.09,263.09,1983339,254.080277820794,260.535083523807,251.58441961563,251.58441961563,2074042.01860831,0.0,1.0
2022-08-12,281.57,281.65,266.45,267.0,1995655,269.25624322921,269.332744630134,254.797478454462,255.323425585819,2086921.2598783,0.0,1.0
2022-08-15,284.08,289.09,276.21,276.58,1793938,271.656474683219,276.447374916121,264.130649367262,264.484468346539,1875979.24045166,0.0,1.0
2022-08-16,280.81,284.55,276.88,283.47,1297846,268.529479920426,272.105920413651,264.771348600006,271.073151501169,1357199.72111814,0.0,1.0
2022-08-17,277.62,283.61,273.9,275.5,987714,265.478986558558,271.207028952787,261.921671415565,263.451699434057,1032884.61446464,0.0,1.0
2022-08-18,279.51,282.01,275.918,278.9,1070663,267.286332155402,269.677000934295,263.851419253888,266.703008973352,1119627.07826006,0.0,1.0
2022-08-19,270.02,276.0,266.3,275.92,1223731,258.211353470722,263.929833189835,254.654038327729,263.853331788911,1279695.25808425,0.0,1.0
2022-08-22,275.7,277.1,263.35,265.0,1454341,263.642952936368,264.981727452548,251.833049168635,253.410890562704,1520851.62616417,0.0,1.0
2022-08-23,281.03,283.91,276.2,277.59,1038932,268.739858772969,271.493909206254,264.121086692147,265.450298533211,1086444.94081787,0.0,1.0
2022-08-24,287.88,288.5999,280.01,282.0,795423,275.290291227137,275.978708208707,267.76446591118,269.66743825918,831799.669429924,0.0,1.0
2022-08-25,295.68,298.17,290.1501,290.59,1369952,282.749177817284,285.130283921062,277.461114105123,277.881776183457,1432603.30759214,0.0,1.0
2022-08-26,288.16,296.54,286.52,296.11,920842,275.558046130373,283.571567877224,273.989767411419,283.160372847254,962954.391810634,0.0,1.0
2022-08-29,284.97,290.34,280.35,282.87,733932,272.507552768505,277.642709305568,268.08959686511,270.499390994234,767496.533271031,0.0,1.0
2022-08-30,272.77,288.0,271.61,286.805,1913363,260.841089127505,275.405043328524,259.731818814098,274.262303652213,2000865.84232471,0.0,1.0
2022-08-31,267.96,273.0871,267.37,272.76,1558214,256.241442396914,261.14432155542,255.677244565095,260.831526452389,1629474.99644979,0.0,1.0
2022-09-01,256.96,264.27,249.58,264.27,1725619,245.722499769783,252.712815279267,238.665245534489,252.712815279267,1804535.84289365,0.0,1.0
2022-09-02,259.88,265.96,257.77,262.84,1194679,248.51480090353,254.328907373799,246.497076454144,251.34535273774,1249314.63796606,0.0,1.0
2022-09-06,266.7,270.5,258.72,268.99,1406447,255.036545332352,258.67036187627,247.405530590124,257.226397933818,1470767.31458696,0.0,1.0
2022-09-07,279.2,279.675,264.4662,265.06,1386920,266.989889226819,267.444116294809,252.900434965035,253.468266613398,1450347.29637658,0.0,1.0
2022-09-08,291.43,292.29,276.9847,277.69,1635179,278.685040893166,279.507430953105,264.871469808466,265.545925284367,1709959.79706238,0.0,1.0
2022-09-09,300.37,302.5414,295.0,295.0,1580851,287.234072446489,289.310511721084,282.098915909425,282.098915909425,1653147.24268466,0.0,1.0
2022-09-12,296.97,300.409,291.795,300.39,1060887,283.982762907193,287.271366879439,279.034078534884,287.25319779672,1109403.99749882,0.0,1.0
2022-09-13,298.09,307.12,285.5501,286.56,1957051,285.053782520138,293.688878149501,273.062283551959,274.028018111881,2046551.80307522,0.0,1.0
2022-09-14,307.05,308.24,295.1,296.48,1590613,293.621939423692,294.759897762445,282.194542660581,283.51419182653,1663355.68319113,0.0,1.0
2022-09-15,286.75,303.85,286.4701,302.15,1618901,274.587434606142,290.962134280998,274.319406627254,289.334240161276,1690608.53937421,0.395,1.0
2022-09-16,287.32,288.045,277.03,281.26,1925065,275.133257928637,275.82750689146,265.279710580434,269.330294184215,2010333.75595568,0.0,1.0
2022-09-19,296.95,297.71,281.82,281.85,1134653,284.354799324478,285.082563754471,269.866541658947,269.895269202236,1184911.27686409,0.0,1.0
2022-09-20,287.65,294.0,284.31,293.39,903912,275.449260904819,281.529924234371,272.250927751952,280.945797520823,943949.843778474,0.0,1.0
2022-09-21,285.03,297.53,284.85,290.81,995203,272.940388790894,284.910198494736,272.768023531158,278.47522879795,1039284.48386333,0.0,1.0
2022-09-22,272.15,289.87,270.74,289.12,1573266,260.606696872054,277.575099108221,259.256502337461,276.856910525991,1642952.18441838,0.0,1.0
2022-09-23,269.45,269.85,260.31,265.0,1485514,258.021217976025,258.404251886547,249.268893120575,253.759965721457,1551313.30066504,0.0,1.0
2022-09-26,265.03,274.61,264.4255,266.79,1256343,253.788693264746,262.962355421771,253.209833267468,255.474042471047,1311991.40909976,0.0,1.0
2022-09-27,269.68,276.33,265.08,271.19,1104820,258.241462474575,264.609401237019,253.836572503561,259.687415486799,1153756.85509578,0.0,1.0
2022-09-28,277.95,279.0,264.55,267.0,1179161,266.160688574637,267.16615258976,253.329052572118,255.675135274071,1231390.71252475,0.0,1.0
2022-09-29,265.44,274.085,262.1,273.82,1014395,254.181303023032,262.459623414209,250.982969870165,262.205863448488,1059326.57358201,0.0,1.0
2022-09-30,264.44,270.5326,261.73,263.2,1078030,253.223718246725,259.057899254855,250.628663502932,252.036313124103,1125780.21985382,0.0,1.0
2022-10-03,273.73,275.73,262.37,270.75,1524753,262.11968081862,264.034850371235,251.241517759768,259.266078185224,1592290.35143992,0.0,1.0
2022-10-04,283.78,289.05,278.7,284.91,1266456,271.743407820509,276.789879591649,266.878877156868,272.825478617737,1322552.35393745,0.0,1.0
2022-10-05,276.8,281.17,268.69,280.42,1118760,265.059466081884,269.244111554347,257.293453546031,268.525922972117,1168314.31292604,0.0,1.0
2022-10-06,280.94,285.2973,274.39,274.39,1359553,269.023867055796,273.196351201601,262.751686770983,262.751686770983,1419772.98891768,0.0,1.0
2022-10-07,272.53,276.97,266.27,276.48,1031597,260.970579087051,265.222255493856,254.976098387367,264.753038953465,1077290.51831632,0.0,1.0
2022-10-10,278.1,278.45,269.73,273.54,1029988,266.304326291083,266.639480962791,258.289341713391,261.937739711122,1075610.24933147,0.0,1.0
2022-10-11,272.99,275.865,267.55,274.11,1412419,261.411068084153,264.164124316036,256.20180690104,262.483563033617,1474980.63351272,0.0,1.0
2022-10-12,251.45,272.83,245.44,272.0,3589542,240.784692002492,261.257854519943,235.029607496884,260.463059155608,3748537.03694194,0.0,1.0
2022-10-13,256.0,257.94,231.67,237.5,2691510,245.14170273469,246.999417200726,221.843665127132,227.426384373004,2810727.64166003,0.0,1.0
2022-10-14,237.47,261.03,236.88,258.99,1987244,227.397656829714,249.958354159516,226.832681811693,248.004881215849,2075266.91021882,0.0,1.0
2022-10-17,248.03,251.41,243.7,245.02,1327565,237.50975206752,240.746388611439,233.363409986109,234.627421890835,1386368.11366125,0.0,1.0
2022-10-18,251.67,257.94,249.6501,255.51,973900,240.995360653279,246.999417200726,239.061135163616,244.6724861943,1017037.88959086,0.0,1.0
2022-10-19,256.51,256.83,247.86,250.0,1151240,245.630070970607,245.936498099025,237.346962655548,239.396194076846,1202232.98081177,0.0,1.0
2022-10-20,255.39,261.22,252.61,258.33,1067825,244.557576021143,250.140295267015,241.895490343008,247.372875263486,1115123.19997162,0.0,1.0
2022-10-21,270.01,271.37,254.51,255.97,1318369,258.557465450757,259.859780746535,243.714901417992,245.112975191401,1376764.78638671,0.0,1.0
2022-10-24,270.57,270.88,258.88,269.0,991696,259.093712925489,259.390564206144,247.899546890455,257.590304826686,1035622.1449386,0.0,1.0
2022-10-25,281.43,282.205,268.865,270.05,1103499,269.493083596187,270.235211797825,257.461030881885,258.595768841809,1152377.34277198,0.0,1.0
2022-10-26,282.15,287.07,279.39,283.42,1051609,270.182544635128,274.893861734561,267.53961065252,271.398677301039,1098188.92908385,0.0,1.0
2022-10-27,282.17,284.5,274.3,284.0,1000170,270.201696330654,272.432868859451,262.665504141115,271.954076471297,1044471.49197258,0.0,1.0
2022-10-28,280.16,285.83,276.12,281.2,940610,268.276950930277,273.706456611939,264.408308433995,269.272839097636,982273.343595914,0.0,1.0
2022-10-31,279.87,281.5325,273.73,277.88,2300831,267.999251345147,269.591236035758,262.11968081862,266.093657640296,2402743.92088021,0.0,1.0
2022-11-01,279.0,287.88,278.89,285.66,1276246,267.16615258976,275.66950540337,267.060818264366,273.543667199967,1332775.99182542,0.0,1.0
2022-11-02,266.52,279.5,265.5,276.18,1598150,255.215494581444,267.644944977914,254.23875810961,264.465763520573,1668938.39536876,0.0,1.0
2022-11-03,274.56,278.5,250.5,253.0,2240869,262.914476182955,266.687360201606,239.874986465,242.268948405768,2340125.96633082,0.0,1.0
2022-11-04,284.99,286.74,275.44,283.89,1480748,272.902085399841,274.577858758379,263.757150786106,271.848742145903,1546336.19564215,0.0,1.0
2022-11-07,286.49,288.28,281.6801,286.82,871799,274.338462564302,276.052539313893,269.732575548741,274.654465540484,910414.4317768,0.0,1.0
2022-11-08,306.01,311.53,288.52,290.34,2023116,293.030517397822,298.316385363039,276.282359660206,278.025163953086,2112727.82322365,0.0,1.0
2022-11-09,300.13,310.5,297.59,304.51,1428073,287.399918913135,297.330073043443,284.967653581314,291.594140233361,1491328.01119385,0.0,1.0
2022-11-10,320.77,320.81,304.2801,311.12,1473277,307.164468696119,307.202772087172,291.373991493288,297.923775604753,1538534.27545206,0.0,1.0
2022-11-11,325.38,334.5499,319.23,323.0,1421611,311.578934514896,320.359891155158,305.689788140606,309.299882747285,1484579.78361142,0.0,1.0
2022-11-14,316.35,323.72,309.66,322.75,1628554,302.931943984841,309.989343786226,296.525701831344,309.060486553208,1700689.10898938,0.0,1.0
2022-11-15,295.86,301.33,280.6,300.67,3161059,283.311031918302,288.549020644704,268.698288231852,287.917014692341,3301074.82722272,0.0,1.0
2022-11-16,286.77,296.74,285.32,295.36,1486612,274.606586301668,284.153706521453,273.218088376023,282.832239530149,1552459.93543532,0.0,1.0
2022-11-17,277.45,284.0,275.02,283.64,1684116,265.681896186484,271.954076471297,263.354965180057,271.609345951826,1758712.17010597,0.0,1.0
2022-11-18,276.98,281.0,274.36,281.0,1266161,265.231831341619,269.081322142375,262.722959227694,269.081322142375,1322244.28721866,0.0,1.0
2022-11-21,282.88,286.53,269.57,275.16,1363125,270.881581521833,274.376765955355,258.136128149181,263.48902704874,1423503.20694994,0.0,1.0
2022-11-22,283.09,285.77,277.44,283.66,1239258,271.082674324857,273.649001525361,265.672320338721,271.628497647352,1294149.646759,0.0,1.0
2022-11-23,283.9,289.04,279.82,282.09,994506,271.858317993666,276.780303743886,267.951372106332,270.12508954855,1038556.61097182,0.0,1.0
2022-11-25,272.82,277.68,266.71,276.8,1341936,261.24827867218,265.902140685034,255.397435688942,265.059466081884,1401375.66218914,0.0,1.0
2022-11-28,266.11,268.39,263.5014,267.17,1663076,254.822884823158,257.006178113139,252.324929175682,255.837924686044,1736740.22514551,0.0,1.0
2022-11-29,270.02,274.4183,266.39,269.1,1219023,258.56704129852,262.778786420152,255.091008560524,257.686063304317,1273018.35843795,0.0,1.0
2022-11-30,277.99,278.32,268.35,270.2,1604827,266.19899196569,266.514994941871,256.967874722086,258.739406558255,1675911.14615303,0.0,1.0
2022-12-01,275.29,280.52,268.76,280.25,1086180,263.61351306966,268.621681449747,257.360484480372,268.363133560144,1134291.21564411,0.0,1.0
2022-12-02,284.28,285.4,272.69,273.69,1178206,272.222200208663,273.294695158127,261.12379265126,262.081377427568,1230393.41179104,0.0,1.0
2022-12-05,265.23,282.36,265.12,281.36,1872034,253.980210220007,270.383637438153,253.874875894614,269.426052661845,1954953.80285691,0.0,1.0
2022-12-06,257.99,267.38,255.39,267.38,1775729,247.047296439542,256.039017489068,244.557576021143,256.039017489068,1854383.07284659,0.0,1.0
2022-12-07,257.61,265.38,256.57,260.73,1240413,246.683414224545,254.123847936453,245.687526057185,249.671078726624,1295355.80628511,0.0,1.0
2022-12-08,256.03,263.66,254.35,263.66,1412649,245.170430277979,252.476802121205,243.561687853783,252.476802121205,1475220.82112398,0.0,1.0
2022-12-09,253.25,257.72,252.37,256.97,1186644,242.508344599845,246.788748549939,241.665669996694,246.070559967708,1239205.16424239,0.0,1.0
2022-12-12,259.36,261.1,250.5901,252.37,1243730,248.359187583083,250.025385093858,239.961264853345,241.665669996694,1298819.72935706,0.0,1.0
2022-12-13,261.91,269.0,259.55,268.85,940979,250.801028762667,257.590304826686,248.541128690581,257.44666711024,982658.688067892,0.0,1.0
2022-12-14,247.86,263.085,246.66,260.47,1988637,237.346962655548,251.926190874828,236.197860923979,249.422106684784,2076721.61170788,0.0,1.0
2022-12-15,240.5,246.59,237.77,240.73,1955964,230.677384688567,236.518654013945,228.058884646156,230.897990919246,2039252.10369057,0.395,1.0
2022-12-16,242.86,244.59,236.91,238.72,2508778,232.940996446842,234.60033896456,227.234009174921,228.970084294614,2615605.81595194,0.0,1.0
2022-12-19,233.34,243.13,231.29,242.75,1271399,223.809816811768,233.199968978509,221.843543886148,232.835489119125,1325537.22122702,0.0,1.0
2022-12-20,233.5,236.29,229.07,230.12,1033663,223.963282015719,226.639331509611,219.714214181331,220.721329582258,1077678.03868431,0.0,1.0
2022-12-21,232.63,237.7,227.05,234.29,1381640,223.128814969236,227.991743619428,217.776715981452,224.721016460226,1440472.46091597,0.0,1.0
2022-12-22,225.98,229.375,222.14,229.14,1228640,216.750417430031,220.006757226362,213.067252535211,219.781355208059,1280957.47400176,0.0,1.0
2022-12-23,226.96,227.16,221.24,224.48,678752,217.69039180423,217.882223309168,212.204010762988,215.311681142992,707654.355542423,0.0,1.0
2022-12-27,214.16,226.17,213.52,225.29,1871739,205.413175488164,216.932657359722,204.799314672361,216.088598737993,1951440.66726673,0.0,1.0
2022-12-28,214.04,217.02,210.42,213.44,1754893,205.298076585201,208.156366008785,201.825926345814,204.722582070386,1829619.17601851,0.0,1.0
2022-12-29,217.47,221.85,216.87,217.87,1285619,208.587986894897,212.78909685305,208.012492380081,208.971649904774,1340362.73177552,0.0,1.0
2022-12-30,216.86,218.4799,213.6,215.14,951830,208.002900804834,209.556640079084,204.876047274337,206.353149862363,992360.457480711,0.0,1.0
2023-01-03,214.5,219.48,208.57,219.15,2293435,205.73928904656,210.515893519529,200.051484925133,210.19937153638,2391093.16348746,0.0,1.0
2023-01-04,223.57,224.86,215.67,219.1,1734726,214.438847795522,215.676161002375,206.86150335045,210.151413660146,1808593.43261263,0.0,1.0
2023-01-05,218.61,224.82,217.05,222.28,1549201,209.681426473046,215.637794701387,208.185140734526,213.201534588668,1615168.47870899,0.0,1.0
2023-01-06,221.64,223.0,215.29,220.0,1618329,212.587673772865,213.892128006447,206.497023491067,211.014655432369,1687240.06050902,0.0,1.0
2023-01-09,224.0,230.44,224.0,224.68,1467812,214.851285531139,221.02825999016,214.851285531139,215.50351264793,1530313.80374193,0.0,1.0
2023-01-10,223.9,227.39,220.6661,225.35,896497,214.75536977867,218.102829539847,211.653550259567,216.146148189474,934671.2890433,0.0,1.0
2023-01-11,236.56,238.05,227.45,228.31,1931549,226.898304041278,228.32744875307,218.160378991329,218.985254462565,2013797.4735892,0.0,1.0
2023-01-12,243.21,244.77,235.6598,238.06,1462155,233.276701580484,234.772987319004,226.03487043755,228.337040328317,1524415.91955255,0.0,1.0
2023-01-13,242.23,242.32,233.34,236.0,1262866,232.336727206285,232.423051383508,223.809816811768,226.361175827451,1316640.87231631,0.0,1.0
2023-01-17,243.07,245.43,241.76,243.52,1354386,233.142419527027,235.406031285302,231.88592316968,233.574040413139,1412057.94161296,0.0,1.0
2023-01-18,243.8,251.88,243.55,245.61,1181644,233.842604520053,241.592597319569,233.60281513888,235.578679639746,1231960.30847875,0.0,1.0
2023-01-19,239.11,244.0,235.83,242.19,1452589,229.344155729244,234.034436024991,226.198119048253,232.298360905298,1514442.58383477,0.0,1.0
2023-01-20,248.49,248.86,239.7128,241.37,1266611,238.341053310861,238.695941594997,229.922335885129,231.51185173505,1320545.34046006,0.0,1.0
2023-01-23,260.64,261.0999,248.905,249.5,1976968,249.994817235876,250.435933781482,238.739103683608,239.3098024108,2061150.48790721,0.0,1.0
2023-01-24,264.59,270.0,252.65,270.0,1740737,253.783489458412,258.972531666998,242.331148613582,258.972531666998,1814860.39069329,0.0,1.0
2023-01-25,270.98,271.3,260.73,264.23,1272934,259.912506041197,260.219436449099,250.081141413098,253.438192749522,1327137.58400423,0.0,1.0
2023-01-26,279.45,285.44,275.7569,277.67,1849439,268.036570275343,273.781923848252,264.494305620901,266.329269881391,1928191.09727858,0.0,1.0
2023-01-27,281.72,285.335,278.17,281.24,1234319,270.213857856396,273.681212308159,266.808848643737,269.753462244543,1286878.29498664,0.0,1.0
2023-01-30,271.98,280.8,271.73,276.86,1129047,260.87166356589,269.331432933678,260.631874184717,265.55235228639,1177123.64333675,0.0,1.0
2023-01-31,281.45,282.44,271.0901,272.35,1554422,269.954885324729,270.904451274174,260.018109284666,261.226551850026,1620611.79731473,0.0,1.0
2023-02-01,285.9,289.27,279.47,280.14,1329364,274.223136309611,277.455497167825,268.055753425837,268.698388967381,1385970.464472,0.0,1.0
2023-02-02,290.15,291.09,285.5,288.7,1209337,278.299555789554,279.201163862765,273.839473299734,276.90877737875,1260832.52111023,0.0,1.0
2023-02-03,287.23,291.98,285.12,288.42,1166868,275.498815817452,280.054814059742,273.47499344035,276.640213271836,1216555.12255298,0.0,1.0
2023-02-06,276.81,290.1799,276.59,286.36,1415724,265.504394410155,278.328234599542,265.293379754723,274.664348770969,1476007.81264135,0.0,1.0
2023-02-07,279.34,280.28,273.26,277.4,1068022,267.931062947627,268.832671020838,262.099385197496,266.070297349724,1113500.10035349,0.0,1.0
2023-02-08,268.15,281.34,267.79,277.99,1523627,257.198090246317,269.849377997012,256.852793537428,266.636200289292,1588505.49651719,0.0,1.0
2023-02-09,267.39,276.5236,266.1,271.0,1202998,256.469130527551,265.229691695083,255.231817320697,259.931689191691,1254223.59626023,0.0,1.0
2023-02-10,268.29,268.8399,259.305,264.98,1391421,257.332372299774,257.859813022603,248.714341940411,254.157560893042,1450669.95168073,0.0,1.0
2023-02-13,269.93,271.6,267.885,268.4,843544,258.90539064027,260.507183706507,256.943913502274,257.43787962749,879463.464846776,0.0,1.0
2023-02-14,270.7,273.84,266.42,267.24,1168450,259.643941934283,262.655696561818,255.538747728599,256.325256898847,1218204.48666604,0.0,1.0
2023-02-15,272.79,273.09,268.11,268.19,1546819,261.648581160891,261.936328418299,257.15972394533,257.236456547305,1612685.04930487,0.0,1.0
2023-02-16,285.62,293.01,263.03,276.5,3076293,273.954572202697,281.042746310175,252.287203719891,265.2070555775,3207286.52051805,0.0,1.0
2023-02-17,258.01,279.04,252.52,278.87,5758325,247.472232945934,267.643315690219,242.206458135372,267.480258911022,6003523.77139049,0.0,1.0
2023-02-21,241.96,256.91,241.375,256.4701,3003300,232.077754674618,246.417159668773,231.516647522673,245.99522627366,3131185.36078062,0.0,1.0
2023-02-22,246.45,247.61,242.17,243.0,1993544,236.384371960488,237.496994689131,232.279177754804,233.075278500299,2078432.32073787,0.0,1.0
2023-02-23,253.85,254.65,245.6388,250.0,2271259,243.482137643213,244.249463662967,235.606303376457,239.789381173147,2367972.87361943,0.0,1.0
2023-02-24,249.52,251.0,244.56,248.84,1301652,239.328985561294,240.748538697839,234.571564238819,238.676758444503,1357078.44278987,0.0,1.0
2023-02-27,257.02,260.2,252.16,253.26,1907579,246.522666996489,249.572787925011,241.861161426483,242.916234703645,1988806.79230597,0.0,1.0
2023-02-28,254.31,260.99,254.26,257.46,1630874,243.923350104572,250.330522369518,243.875392228337,246.944696307353,1700319.24685437,0.0,1.0
2023-03-01,252.64,256.33,249.81,255.49,1311579,242.321557038335,245.860848304451,239.607141243455,245.055155983709,1367428.15047024,0.0,1.0
2023-03-02,250.38,252.0819,242.5,246.37,1801057,240.15386103253,241.786251223804,232.595699737952,236.307639358513,1877748.91363881,0.0,1.0
2023-03-03,259.37,259.53,249.71,251.4,1186139,248.776687179516,248.930152383467,239.511225490986,241.132201707716,1236646.71283287,0.0,1.0
2023-03-06,256.89,263.25,255.15,260.23,971768,246.397976518279,252.498218375324,244.729042425314,249.601562650752,1013147.44969702,0.0,1.0
2023-03-07,248.9,257.05,247.03,254.46,1331628,238.734307895985,246.551441722229,236.94068332481,244.067223733276,1388330.86924569,0.0,1.0
2023-03-08,253.25,254.35,248.23,248.93,922019,242.906643128398,243.961716405559,238.091672354441,238.763082621726,961280.056991169,0.0,1.0
2023-03-09,236.75,255.32,236.24,252.91,1708830,227.08054397097,244.892099204511,226.591373633377,242.580529570002,1781594.73914119,0.0,1.0
2023-03-10,225.13,235.03,223.91,235.0,2619255,215.935133534042,225.430793028499,214.764961353917,225.402018302758,2730787.10490175,0.0,1.0
2023-03-13,222.99,230.06,215.82,220.12,1838331,213.8825364312,220.663780130777,207.005376979154,211.129754335332,1916610.10071228,0.0,1.0
2023-03-14,225.36,229.61,222.16,228.65,2038088,216.155739764721,220.232159244665,213.086435685705,219.31136802096,2124873.07614379,0.0,1.0
2023-03-15,214.4,219.28,210.1,218.01,3029327,205.643373294091,210.32406201459,201.518995937913,209.105931958231,3158320.63244346,0.0,1.0
2023-03-16,214.61,215.46,207.2652,212.68,1930228,206.228459384153,207.045262843808,199.170508736538,204.373835058113,2008676.35978583,0.4,1.0
2023-03-17,208.49,213.19,206.6422,213.19,2300271,200.347474474638,204.863917133906,198.571839847873,204.863917133906,2393758.65379681,0.0,1.0
2023-03-20,213.2,215.4,204.66,208.75,1795335,204.873526586373,206.987606129009,196.667054179958,200.597320238768,1868301.036145,0.0,1.0
2023-03-21,222.93,223.91,216.77,218.58,1905143,214.223523836304,215.165250178024,208.304101116923,210.043412013365,1982571.85478164,0.0,1.0
2023-03-22,216.11,225.84,216.07,223.39,1515928,207.669877254132,217.019874504064,207.631439444266,214.665558649764,1577538.37201482,0.0,1.0
2023-03-23,215.64,224.56,213.07,218.58,1422767,207.218232988205,215.789864588348,204.748603704308,210.043412013365,1480591.12104032,0.0,1.0
2023-03-24,217.79,217.94,208.67,212.41,1588330,209.284265268509,209.428407055507,200.520444619036,204.114379841517,1652882.935352,0.0,1.0
2023-03-27,218.88,221.9605,216.595,220.95,2045027,210.33169558736,213.291887419674,208.135935698759,212.320852247932,2128141.02273086,0.0,1.0
2023-03-28,218.16,224.71,216.47,222.3,1817480,209.63981500977,215.934006375346,208.015817542927,213.618128330913,1891346.05361831,0.0,1.0
2023-03-29,224.46,224.71,218.5647,223.0,1373922,215.693770063683,215.934006375346,210.028709551091,214.29079000357,1429760.96170487,0.0,1.0
2023-03-30,222.44,229.32,222.43,228.66,1293991,213.752660665444,220.363963962415,213.743051212978,219.729740099625,1346581.40461936,0.0,1.0
2023-03-31,221.04,224.57,219.22,223.23,1835392,212.40733732013,215.799474040815,210.658416971222,214.5118074103,1909986.03343234,0.0,1.0
2023-04-03,218.43,223.29,217.3144,221.22,1507618,209.899270226367,214.569464125099,208.827239709201,212.580307464528,1568890.63685098,0.0,1.0
2023-04-04,209.57,216.94,207.2,216.94,2212462,201.385295341023,208.467461808854,199.107855106456,208.467461808854,2302380.91889894,0.0,1.0
2023-04-05,196.71,201.12,193.26,200.96,4657516,189.027539469068,193.265308006807,185.712278368116,193.111556767343,4846806.84588777,0.0,1.0
2023-04-06,194.68,195.99,193.02,195.18,2014378,187.076820618363,188.335658891478,185.48165150892,187.55729324169,2096246.38554236,0.0,1.0
2023-04-10,199.82,199.9,193.59,194.47,2008313,192.016079186158,192.092954805891,186.029390299512,186.875022116566,2089934.89170739,0.0,1.0
2023-04-11,201.71,202.35,197.05,201.31,1736728,193.832265702332,194.44727066019,189.35426085293,193.447887603671,1807312.12943659,0.0,1.0
2023-04-12,201.7,206.76,201.44,205.85,1320054,193.822656249866,198.685039197929,193.572810485736,197.810579023475,1373703.65751648,0.0,1.0
2023-04-13,203.01,205.34,199.96,203.19,1280326,195.081494522981,197.320496947682,192.15061152069,195.254464667378,1332361.03145284,0.0,1.0
2023-04-14,204.0,212.47,203.53,204.59,2266905,196.032830317167,204.172036556316,195.58118605124,196.599788012692,2359036.59224729,0.0,1.0
2023-04-17,205.9,208.37,204.5333,205.02,3497751,197.858626285807,200.23216104504,196.545302417207,197.012994468753,3639906.65668369,0.0,1.0
2023-04-18,205.27,212.22,203.94,209.65,2060007,197.253230780416,203.931800244653,195.975173602368,201.462170960755,2143729.84015014,0.0,1.0
2023-04-19,203.78,205.0,201.51,202.44,1092587,195.821422362903,196.99377556382,193.640076653002,194.533755732389,1136991.93976531,0.0,1.0
2023-04-20,193.05,200.35,193.05,198.36,2432486,185.510479866319,192.525380166884,185.510479866319,190.613099126045,2531347.13811529,0.0,1.0
2023-04-21,173.75,188.56,171.82,188.5,8800132,166.96423660592,181.195835708848,165.109612279881,181.138178994049,9157787.11706328,0.0,1.0
2023-04-24,183.96,184.8,177.71,178.56,5918180,176.775487574245,177.582681581434,170.769579782666,171.58638324232,6158706.77399629,0.0,1.0
2023-04-25,176.66,180.63,176.34,179.94,2720712,169.76058727368,173.575539902892,169.453084794751,172.912487682701,2831287.22419612,0.0,1.0
2023-04-26,181.2,182.99,177.53,177.53,3262662,174.123278693484,175.843370684992,170.596609638268,170.596609638268,3395263.16547658,0.0,1.0
2023-04-27,186.0,188.93,180.5,181.85,2417801,178.735815877417,181.55138545011,173.450617020827,174.747893103808,2516065.31009111,0.0,1.0
2023-04-28,185.46,186.0,182.71,185.3,2521097,178.216905444225,178.735815877417,175.574306015929,178.06315420476,2623559.46791102,0.0,1.0
2023-05-01,177.27,187.79,177.08,187.53,1906237,170.346763874138,180.455907868926,170.164184277274,180.206062104796,1983710.31714858,0.0,1.0
2023-05-02,173.4,176.21,172.26,175.35,2315066,166.627905769592,169.328161912686,165.532428188408,168.501749000565,2409154.95244289,0.0,1.0
2023-05-03,172.91,182.38,172.69,180.45,3640751,166.157042598732,175.257194084534,165.945634644469,173.402569758494,3788718.46515884,0.0,1.0
2023-05-04,175.65,184.9319,172.62,173.0,4558416,168.790032574561,177.709430259467,165.878368477203,166.243527670931,4743679.22197246,0.0,1.0
2023-05-05,179.7,185.0,179.43,179.43,2363505,172.681860823505,177.774870630764,172.422405606908,172.422405606908,2459562.6111193,0.0,1.0
2023-05-08,185.88,186.89,183.06,184.0,2718587,178.620502447819,179.591057146938,175.910636852258,176.813925384111,2829075.85990933,0.0,1.0
2023-05-09,195.17,197.39,187.5,187.5,3323687,187.547683789223,189.680982236792,180.177233747396,180.177233747396,3458768.34458286,0.0,1.0
2023-05-10,194.51,199.8,192.24,198.83,2329071,186.913459926432,191.996860281225,184.73211421653,191.064743391972,2423729.1438953,0.0,1.0
2023-05-11,198.52,201.675,197.3,199.44,2400569,190.76685036551,193.798632618699,189.594497164593,191.65091999243,2498132.96684884,0.0,1.0
2023-05-12,195.79,200.76,194.37,198.58,1429414,188.143469842148,192.919367718012,186.778927591901,190.824507080309,1487508.26852936,0.0,1.0
2023-05-15,203.75,208.17,200.66,200.66,2564312,195.792594005504,200.039971995709,192.823273193347,192.823273193347,2668530.81268903,0.0,1.0
2023-05-16,205.67,207.775,201.6,202.27,2260669,197.637608879077,199.660398623281,193.7265617252,194.370395040458,2352547.14862735,0.0,1.0
2023-05-17,207.99,209.625,203.32,205.11,1581106,199.867001851312,201.438147329589,195.379387549443,197.099479540952,1645365.33741896,0.0,1.0
2023-05-18,210.14,212.68,208.285,212.07,2021800,201.933034131615,204.373835058113,200.150480699074,203.787658457655,2103970.03059483,0.0,1.0
2023-05-19,204.15,209.43,203.45,208.5,1577915,196.176972104165,201.250763006492,195.504310431508,200.357083927105,1642044.64874173,0.0,1.0
2023-05-22,206.5,210.565,205.219,209.5,1882268,198.435193433799,202.341435861443,197.204222572837,201.318029173757,1958767.1686357,0.0,1.0
2023-05-23,216.07,220.1,206.01,206.42,4014308,207.631439444266,211.504048788277,197.964330262939,198.358317814067,4177457.57521864,0.0,1.0
2023-05-24,212.23,214.81,209.49,214.29,1787223,203.941409697119,206.420648433484,201.308419721291,205.920956905224,1859859.34810059,0.0,1.0
2023-05-25,204.97,211.86,202.8,211.5,2912548,196.96494720642,203.585859955858,194.879696021184,203.239919667063,3030919.82622856,0.0,1.0
2023-05-26,203.99,208.63,201.02,208.3,1743466,196.023220864701,200.482006809169,193.169213482142,200.164894877774,1814323.97534921,0.0,1.0
2023-05-30,201.86,206.03,199.1,204.75,1690222,193.97640748933,197.983549167872,191.324198608568,196.753539252157,1758916.03177963,0.0,1.0
2023-05-31,193.53,200.97,192.43,199.93,2523311,185.971733584712,193.121166219809,184.914693813394,192.12178316329,2625863.44933736,0.0,1.0
2023-06-01,195.54,197.63,191.65,193.32,1614913,187.903233530485,189.911609095989,184.165156521005,185.769935082915,1680546.32209812,0.0,1.0
2023-06-02,208.36,210.17,202.46,203.22,2113059,200.222551592573,201.961862489015,194.552974637322,195.283293024778,2198937.98045241,0.0,1.0
2023-06-05,206.17,209.54,204.71,209.36,1242520,198.118081502404,201.356466983623,196.715101442291,201.183496839226,1293018.51934646,0.0,1.0
2023-06-06,213.11,215.35,203.53,204.0,1607648,204.787041514174,206.939558866676,195.58118605124,196.032830317167,1672986.05784237,0.0,1.0
2023-06-07,218.82,219.14,213.265,213.91,1918476,210.274038872561,210.58154135149,204.935988027405,205.555797711496,1996446.73479842,0.0,1.0
2023-06-08,219.62,220.55,216.3401,218.8,1610870,211.042795069884,211.936474149271,207.890990755387,210.254819967628,1676339.00642214,0.0,1.0
2023-06-09,220.5,222.83,218.36,220.05,1492764,211.888426886938,214.127429311639,209.832004059101,211.456001525944,1553432.94032587,0.0,1.0
2023-06-12,218.55,220.57,217.1,220.17,1479411,210.014583655965,211.955693054204,208.621213048319,211.571314955543,1539537.24746875,0.0,1.0
2023-06-13,228.85,229.58,219.54,220.85,2178546,219.912319696489,220.613809726545,210.965919450151,212.224757723266,2267086.5042399,0.0,1.0
2023-06-14,226.8,233.735,225.01,231.3,1942671,217.94238194085,224.606537226388,216.222289949342,222.266635550788,2021625.0684072,0.0,1.0
2023-06-15,230.91,232.36,224.66,225.25,1367891,222.276245003255,223.672029314262,216.259933317878,216.827873140977,1421023.24432093,0.4,1.0
2023-06-16,228.17,231.9,227.195,231.36,2348926,219.638693960385,223.229228774218,218.700149337467,222.709419444602,2440164.05195283,0.0,1.0
2023-06-20,232.22,233.6,225.09,228.57,2286827,223.537263932509,224.865665552641,216.673855561832,220.023737908249,2375652.97435302,0.0,1.0
2023-06-21,230.38,233.03,229.1834,230.0,1553574,221.766061772335,224.316977926934,220.614202802299,221.400270021864,1613918.62785313,0.0,1.0
2023-06-22,226.0,228.77,222.41,228.77,1595206,217.549830543223,220.216259882182,214.094061111142,220.216259882182,1657167.71693082,0.0,1.0
2023-06-23,220.18,221.96,218.2,221.69,3467331,211.9474411018,213.660886669795,210.041473559872,213.400982004987,3602010.64759879,0.0,1.0
2023-06-26,225.22,228.0299,221.37,221.85,1688822,216.798994844888,219.503832317646,213.092946846695,213.554999584132,1754419.99217815,0.0,1.0
2023-06-27,227.07,227.99,221.4,224.8,1174949,218.579823103759,219.465424183846,213.121825142785,216.39469869963,1220586.90340944,0.0,1.0
2023-06-28,217.0,225.65,216.7,225.48,1901293,208.88634171628,217.212917088841,208.597558755382,217.049273410999,1975143.88738919,0.0,1.0
2023-06-29,218.98,219.62,215.62,217.13,1604946,210.792309258207,211.40837957479,207.557940096149,209.011480999336,1667286.04244045,0.0,1.0
2023-06-30,223.09,223.8299,216.6005,219.29,1348445,214.748635822511,215.460870865073,208.501779073351,211.090718317802,1400821.91394515,0.0,1.0
2023-07-03,229.26,232.16,224.26,224.26,1496081,220.687938718315,223.47950734033,215.874889370014,215.874889370014,1554192.45860007,0.0,1.0
2023-07-05,229.02,232.1899,226.43,228.2,1485396,220.456912349597,223.508289375433,217.963752787176,219.667572256475,1543092.42697067,0.0,1.0
2023-07-06,227.57,227.96,219.87,225.48,1690805,219.061128038589,219.436545887757,211.649032042205,217.049273410999,1756480.016766,0.0,1.0
2023-07-07,237.52,240.26,227.0,227.0,2141191,228.639096241709,231.276647284578,218.512440412883,218.512440412883,2224360.11460766,0.0,1.0
2023-07-10,239.86,241.1925,236.81,237.5,1281847,230.891603336714,232.174280988036,227.95564323425,228.619844044316,1331637.08414125,0.0,1.0
2023-07-11,239.09,247.44,238.01,244.49,1526242,230.150393737076,238.188186148739,229.110775077842,235.348487033241,1585524.9858789,0.0,1.0
2023-07-12,243.44,246.71,240.0,240.0,1181883,234.337746670098,237.485480943887,231.026368718466,231.026368718466,1227790.23699093,0.0,1.0
2023-07-13,241.67,246.0,240.12,246.0,994927,232.633927200799,236.802027936428,231.141881902826,236.802027936428,1033572.40701379,0.0,1.0
2023-07-14,235.27,241.74,234.5001,241.49,1080565,226.473224034973,232.701309891675,225.732110696322,232.46065742426,1122536.79715683,0.0,1.0
2023-07-17,237.66,239.45,234.0,234.12,880448,228.773861623461,230.496933290153,225.250709500505,225.366222684864,914646.761632237,0.0,1.0
2023-07-18,237.03,239.13,235.075,238.01,1071283,228.167417405575,230.188898131862,226.28551511039,229.110775077842,1112894.2614915,0.0,1.0
2023-07-19,232.52,237.55,231.54,237.0,1242464,223.826046893408,228.667974537799,222.88268922114,228.138539109486,1290724.35174437,0.0,1.0
2023-07-20,223.11,231.53,221.565,230.0,2255841,214.767888019904,222.873063122444,213.280655771279,221.400270021864,2343463.40204899,0.0,1.0
2023-07-21,215.99,221.1199,211.57,220.75,2833348,207.914105747923,212.852198118293,203.659370124025,212.496128727506,2943402.19158562,0.0,1.0
2023-07-24,210.8,214.385,208.35,213.92,2291688,202.918160524386,206.369116907118,200.559766343719,205.921503317726,2380702.78752573,0.0,1.0
2023-07-25,212.51,217.7748,211.41,212.64,2097691,204.564223401505,209.632171843293,203.505352544879,204.689362684561,2179170.46782444,0.0,1.0
2023-07-26,210.02,213.1099,208.14,211.47,1626873,202.167324826051,205.141693062315,200.35761827109,203.563109137059,1690064.74094657,0.0,1.0
2023-07-27,205.95,210.95,205.11,210.93,2250224,198.249502656534,203.062552004835,197.440910366019,203.043299807442,2337628.22398044,0.0,1.0
2023-07-28,208.05,211.9599,205.62,210.33,1828698,200.270983382821,204.034691712205,197.931841399546,202.465733885646,1899729.11938393,0.0,1.0
2023-07-31,212.28,215.8199,206.81,208.07,3309379,204.342823131484,207.750365809094,199.077347144442,200.290235580214,3437923.40418028,0.0,1.0
2023-08-01,207.99,211.04,205.93,210.0,1945993,200.213226790641,203.149186893105,198.230250459141,202.148072628658,2021580.14511816,0.0,1.0
2023-08-02,202.89,205.72,201.0,205.49,2041479,195.303916455374,198.028102386512,193.484583801716,197.80670211649,2120775.05575594,0.0,1.0
2023-08-03,199.35,214.99,198.815,214.54,3204564,191.896277516776,206.951495878263,191.381281236508,206.518321436916,3329037.1322818,0.0,1.0
2023-08-04,200.09,205.86,199.255,200.9,2148831,192.608608820325,198.162867768265,191.804829579158,193.38832281475,2232296.87096223,0.0,1.0
2023-08-07,196.75,200.44,194.72,200.15,1723475,189.393491855659,192.945522274706,187.439393820249,192.666365412504,1790418.99976389,0.0,1.0
2023-08-08,195.65,195.7,191.53,193.91,1505963,188.334620999033,188.382751492516,184.368668336033,186.659679825824,1564458.29973828,0.0,1.0
2023-08-09,194.22,197.54,194.11,196.5,1077825,186.958088885419,190.153953652691,186.852201799756,189.152839388244,1119690.36883071,0.0,1.0
2023-08-10,191.67,195.82,191.16,195.55,1954424,184.503433717785,188.498264676875,184.012502684258,188.238360012067,2030338.62585448,0.0,1.0
2023-08-11,187.49,190.51,186.755,190.33,1783121,180.479724462605,183.386806268979,179.772206208405,183.21353649244,1852381.79682211,0.0,1.0
2023-08-14,185.54,185.98,182.08,184.78,2802500,178.602635216768,179.026183559418,175.272005067743,177.871051715826,2911355.97954034,0.0,1.0
2023-08-15,184.04,184.96,179.28,182.88,2676675,177.158720412277,178.044321492365,172.576697432694,176.042092963471,2780643.62766679,0.0,1.0
2023-08-16,181.53,186.79,179.85,182.2,1851231,174.74256963943,179.805897553843,173.125385058401,175.387518252102,1923137.35641765,0.0,1.0
2023-08-17,182.68,184.69,180.04,181.28,2091277,175.849570989539,177.784416827556,173.308280933636,174.501917172015,2172507.33231943,0.0,1.0
2023-08-18,183.39,183.67,180.3201,180.79,1775259,176.533023996998,176.802554760503,173.577907958128,174.030238335881,1844214.41744258,0.0,1.0
2023-08-21,188.07,188.54,185.7,185.98,1787105,181.038038187008,181.490464825749,178.756652795913,179.026183559418,1856520.54516198,0.0,1.0
2023-08-22,188.16,190.47,185.881,189.76,1870131,181.124673075278,183.348301874193,178.930885182322,182.664848866734,1942771.47881312,0.0,1.0
2023-08-23,191.78,192.35,186.76,188.52,1189243,184.609320803448,185.158008429154,179.777019257753,181.471212628355,1235436.11745816,0.0,1.0
2023-08-24,190.74,192.93,189.35,192.04,1281269,183.608206539001,185.716322153557,182.270178820173,184.85959936956,1331036.63320238,0.0,1.0
2023-08-25,189.74,190.87,185.659,190.0,1761329,182.645596669341,183.733345822057,178.717185791257,182.895875235453,1829743.34204739,0.0,1.0
2023-08-28,189.64,192.98,189.01,189.47,1176497,182.549335682375,185.76445264704,181.942891464489,182.385692004533,1222195.03152945,0.0,1.0
2023-08-29,197.75,198.79,189.46,190.63,1712961,190.35610172532,191.357215989766,182.376065905836,183.502319453339,1779496.61019426,0.0,1.0
2023-08-30,198.59,199.22,195.71,197.21,1081528,191.164694015834,191.77113823372,188.392377591213,189.836292395703,1123537.20244079,0.0,1.0
2023-08-31,198.71,199.965,197.9,199.59,1001263,191.280207200194,192.488282586617,190.500493205769,192.127303885495,1040154.51280731,0.0,1.0
2023-09-01,200.26,202.04,198.6,200.66,1158151,192.772252498167,194.485698066162,191.174320114531,193.157296446031,1203136.42785393,0.0,1.0
2023-09-05,200.8,203.62,197.33,200.24,2581039,193.292061827784,196.006621660226,189.951805580062,192.753000300774,2681292.89066077,0.0,1.0
2023-09-06,189.83,201.76,187.89,200.45,2544126,182.73223155761,194.216167302657,180.864768410469,192.955148373402,2642946.09912724,0.0,1.0
2023-09-07,187.57,188.3561,184.0301,186.69,1766705,180.556733252178,181.313440870718,177.149190574568,179.709636566877,1835328.15908433,0.0,1.0
2023-09-08,184.43,187.5145,182.31,187.05,1531722,177.534138261445,180.503308404412,175.493405337765,180.056176119955,1591217.84253113,0.0,1.0
2023-09-11,186.32,189.19,185.65,186.3,1297852,179.353470915103,182.116161241028,178.70852230243,179.33421871771,1348263.75763011,0.0,1.0
2023-09-12,184.35,188.4,183.61,186.0,1480666,177.457129471872,181.355699443996,176.744798168323,179.045435756811,1538178.70215953,0.0,1.0
2023-09-13,184.58,186.82,182.98,185.31,1437810,177.678529741894,179.834775849933,176.138353950437,178.381234946746,1493658.06991718,0.0,1.0
2023-09-14,184.97,186.6299,183.81,186.15,1552745,178.438991538926,180.040283002706,177.319949368924,179.577327539444,1609576.69718362,0.4,1.0
2023-09-15,183.84,188.4699,182.93,184.33,1980558,177.3488901147,181.815315410294,176.471020826165,177.821588962373,2053047.99192437,0.0,1.0
2023-09-18,181.62,183.5,179.47,183.38,1419962,175.207274927284,177.020894995907,173.133188146678,176.905132012803,1471933.73418446,0.0,1.0
2023-09-19,179.99,182.25,178.405,181.3,1397281,173.634827740127,175.815030588577,172.105791671633,174.898573639007,1448422.59161512,0.0,1.0
2023-09-20,174.44,181.48,174.21,180.09,1730652,168.280789771585,175.072218113663,168.058910720637,173.731296892713,1793995.2343329,0.0,1.0
2023-09-21,168.94,172.7238,167.67,172.5,2246874,162.974986379338,166.625186174899,161.749828141491,166.409288211411,2329111.36851688,0.0,1.0
2023-09-22,168.21,173.51,167.68,172.15,1288559,162.270761565457,167.383626652533,161.75947505675,166.071646177359,1335721.28027863,0.0,1.0
2023-09-25,166.89,167.9,164.23,166.39,1788894,160.997368751318,161.97170719244,158.431289292522,160.515022988386,1854368.93767592,0.0,1.0
2023-09-26,163.65,166.16,162.0,164.51,2295230,157.871768207521,160.293143937438,156.280027189847,158.701402919763,2379237.23642759,0.0,1.0
2023-09-27,162.63,165.58,162.07,165.11,2245605,156.88778285114,159.733622852437,156.347555596657,159.280217835281,2327795.92211151,0.0,1.0
2023-09-28,172.4,173.275,163.52,163.98,2547546,166.312819058824,167.156924143955,157.746358309159,158.190116411056,2640788.20192843,0.0,1.0
2023-09-29,170.04,176.83,169.685,175.0,1969813,164.036147057787,170.586402518399,163.693681566106,168.821017026069,2041909.71641149,0.0,1.0
2023-10-02,162.41,169.59,161.37,169.19,1949943,156.675550715451,163.602035871149,155.672271528553,163.216159260803,2021312.4586692,0.0,1.0
2023-10-03,156.77,161.3,155.145,160.0,2515094,151.234690509582,155.604743121742,149.667066780054,154.35064413812,2607148.43301787,0.0,1.0
2023-10-04,158.4,158.88,152.13,157.56,2304251,152.807137696739,153.270189629153,146.758521829576,151.996796815014,2388588.4121746,0.0,1.0
2023-10-05,155.03,157.67,152.0,157.21,1948531,149.55612725458,152.102912882859,146.633111931214,151.659154780962,2019848.77835053,0.0,1.0
2023-10-06,159.84,161.17,153.66,154.66,1834283,154.196293493982,155.47933322338,148.234499864147,149.19919139001,1901419.21103598,0.0,1.0
2023-10-09,155.75,158.5,153.2,158.04,2607383,150.250705153201,152.903606849325,147.79074176225,152.459848747428,2702815.28353512,0.0,1.0
2023-10-10,162.08,164.0,158.01,158.76,2484929,156.357202511916,158.209410241573,152.430908001652,153.15442664605,2575879.37011924,0.0,1.0
2023-10-11,164.8,166.34,162.08,162.08,1777340,158.981163462264,160.466788412093,156.357202511916,156.357202511916,1842392.0521221,0.0,1.0
2023-10-12,170.8,177.52,165.94,174.8,3323133,164.769312617443,171.252039671244,160.080911801748,168.628078720896,3444762.30059792,0.0,1.0
2023-10-13,163.38,175.195,162.8,171.84,2289711,157.611301495538,169.009131873612,157.051780410537,165.772591804341,2373516.23665509,0.0,1.0
2023-10-16,167.73,169.84,165.58,165.97,1884256,161.807709633043,163.843208752615,159.733622852437,160.109852547524,1953221.26242778,0.0,1.0
2023-10-17,169.48,172.09,165.51,166.22,1594484,163.495919803304,166.013764685807,159.666094445627,160.35102542899,1652843.37765192,0.0,1.0
2023-10-18,152.89,164.06,152.0608,163.65,5773366,147.491687389232,158.267291733125,146.691765175987,157.871768207521,5984675.76962878,0.0,1.0
2023-10-19,144.56,151.6,142.67,150.57,4207861,139.455806978792,146.247235320869,137.63253999491,145.25360304923,4361872.04633584,0.0,1.0
2023-10-20,138.68,144.62,138.55,142.94,3656382,133.783420806716,139.513688470343,133.658010908353,137.893006706893,3790208.47801901,0.0,1.0
2023-10-23,136.28,138.85,134.34,136.56,3210859,131.468161144644,133.947418366112,129.596659584469,131.738274771886,3328378.98324728,0.0,1.0
2023-10-24,139.24,141.8,136.94,137.0,2326424,134.323648061199,136.793258367409,132.104857551714,132.162739043265,2411572.96154147,0.0,1.0
2023-10-25,135.32,138.11,133.22,136.0,2988415,130.542057279815,133.233546636974,128.516205075502,131.198047517402,3097793.35661296,0.0,1.0
2023-10-26,135.21,138.95,134.675,136.39,2272266,130.43594121197,134.043887518699,129.919831245633,131.574277212489,2355432.73583405,0.0,1.0
2023-10-27,134.44,138.35,133.81,136.79,1508114,129.693128737055,133.465072603181,129.085373075762,131.960153822834,1563312.1672241,0.0,1.0
2023-10-30,127.41,137.48,126.77,136.0,3854386,122.911347310237,132.62579097568,122.293944733684,131.198047517402,3995459.58129041,0.0,1.0
2023-10-31,126.78,127.35,123.17,126.67,6601232,122.303591648943,122.853465818685,118.821055240577,122.197475581098,6842842.32111701,0.0,1.0
2023-11-01,122.96,126.0,119.61,125.78,4793357,118.618470020145,121.55113225877,115.386753408503,121.33890012308,4968797.66380315,0.0,1.0
2023-11-02,124.62,127.0,116.35,119.0,7173518,120.219857953078,122.515823784633,112.241859034189,114.798291577727,7436074.4421185,0.0,1.0
2023-11-03,127.98,134.22,126.51,127.81,4236902,123.461221479979,129.480896601366,122.04312493696,123.297223920582,4391975.96994399,0.0,1.0
2023-11-06,119.46,125.74,118.5,125.09,4014068,115.242049679624,121.300312462045,114.315945814795,120.673262970234,4160986.06900068,0.0,1.0
2023-11-07,122.11,123.12,118.6,119.0,2695027,117.798482223162,118.772820664283,114.412414967382,114.798291577727,2793667.12337227,0.0,1.0
2023-11-08,119.01,123.4,117.862,121.61,2398485,114.807938492985,119.042934291525,113.700472621294,117.31613646023,2486271.4512328,0.0,1.0
2023-11-09,114.6,120.6,113.64,119.98,2744634,110.553648863929,116.341798019108,109.6275449991,115.743689273073,2845089.77887409,0.0,1.0
2023-11-10,116.98,117.76,113.18,114.75,2649441,112.849614695483,113.602074085656,109.183786897203,110.698352592808,2746412.63965614,0.0,1.0
2023-11-13,114.19,116.88,112.0,114.61,4332936,110.158125338325,112.753145542897,108.045450896684,110.563295779187,4491524.89042823,0.0,1.0
2023-11-14,125.32,126.32,118.75,118.75,4044077,120.895142021183,121.859833547046,114.557118696261,114.557118696261,4192093.42217571,0.0,1.0
2023-11-15,127.72,134.46,127.16,127.17,3351287,123.210401683254,129.712422567573,122.670174428771,122.67982134403,3473946.75930332,0.0,1.0
2023-11-16,122.6,127.04,120.48,124.8,3561738,118.271181070835,122.554411445667,116.226035036004,120.393502427734,3692100.432636,0.0,1.0
2023-11-17,127.39,127.43,123.04,125.0,2016500,122.89205347972,122.930641140754,118.695645342214,120.586440732906,2090305.4975999,0.0,1.0
2023-11-20,130.36,131.505,126.25,127.565,2916372,125.757187311533,126.861759108647,121.792305140235,123.060874496746,3023113.52573591,0.0,1.0
2023-11-21,126.13,130.72,125.41,128.7,2553724,121.676542157132,126.104476260844,120.98196425851,124.1557993786,2647192.32162302,0.0,1.0
2023-11-22,126.59,126.63,121.0,126.13,2590869,122.120300259029,122.158887920063,116.727674629453,121.676542157132,2685696.85805166,0.0,1.0
2023-11-24,128.87,130.275,125.2,125.24,1429527,124.319796937997,125.675188531835,120.779379038079,120.817966699114,1481848.82076247,0.0,1.0
2023-11-27,120.78,125.79,118.32,125.4,4314729,116.515442493763,121.348547038338,114.14230134014,120.972317343252,4472651.49980352,0.0,1.0
2023-11-28,123.91,125.95,120.17,121.5,2438781,119.534926969715,121.502897682476,115.926980662987,117.210020392385,2528042.31675786,0.0,1.0
2023-11-29,123.38,128.45,121.63,126.46,2546647,119.023640461008,123.914626497135,117.335430290747,121.994890360667,2639856.29781617,0.0,1.0
2023-11-30,121.27,124.21,118.8,124.21,4047900,116.988141341436,119.824334427474,114.605353272554,119.824334427474,4196056.34700457,0.0,1.0
2023-12-01,126.16,126.22,119.2001,119.72,2803838,121.705482902908,121.76336439446,114.991326352052,115.492869476348,2906460.69217928,0.0,1.0
2023-12-04,119.98,125.9598,119.21,123.9,3416663,115.743689273073,121.51235165943,115.000876798158,119.525280054457,3541715.57269834,0.0,1.0
2023-12-05,113.26,116.95,112.12,116.22,4357484,109.260962219272,112.820673949707,108.161213879788,112.116449135827,4516971.36667673,0.0,1.0
2023-12-06,118.3,122.17,116.71,117.5,5019875,114.123007509623,117.856363714713,112.5891479835,113.351254288932,5203606.40206512,0.0,1.0
2023-12-07,125.35,126.08,120.945,121.23,3971253,120.924082766959,121.628307580839,116.674616595531,116.949553680402,4116604.00607989,0.0,1.0
2023-12-08,127.99,133.25,127.73,129.0,4844856,123.470868395237,128.545145821278,123.220048598513,124.445206836359,5022181.56800394,0.0,1.0
2023-12-11,126.54,127.04,120.75,124.0,2798445,122.072065682736,122.554411445667,116.486501747988,119.621749207043,2900870.30410661,0.0,1.0
2023-12-12,127.94,128.63,123.45,126.54,3062203,123.422633818944,124.08827097179,119.091168867818,122.072065682736,3174282.05587253,0.0,1.0
2023-12-13,140.06,140.805,129.34,129.36,4955051,135.114695112407,135.833390299175,124.773201955153,124.79249578567,5136409.79230743,0.0,1.0
2023-12-14,145.89,148.77,143.35,143.5,5668483,141.124723318535,143.91065246486,138.667688585318,138.812789061689,5859887.37780141,0.4,1.0
2023-12-15,147.06,151.23,145.5101,147.16,5938814,142.25650703423,146.290300277346,140.757232178712,142.353240685144,6139346.4878893,0.0,1.0
2023-12-18,145.91,147.42,143.92,147.14,2652762,141.144070048718,142.60474817752,139.219070395528,142.333893954961,2742336.27588037,0.0,1.0
2023-12-19,148.93,151.29,147.53,148.42,2258051,144.065426306323,146.348340467895,142.711155193526,143.572084686661,2334297.29847154,0.0,1.0
2023-12-20,142.53,150.07,141.77,148.62,2627551,137.874472647822,145.168189926743,137.139296900875,143.765551988489,2716273.99066549,0.0,1.0
2023-12-21,145.45,147.33,143.4825,146.12,1799815,140.699095254513,142.517687891698,138.795860672779,141.347210715637,1860588.30923153,0.0,1.0
2023-12-22,150.09,153.5399,145.45,145.94,2601795,145.187536656926,148.52475087981,140.699095254513,141.173090143992,2689648.30275169,0.0,1.0
2023-12-26,152.39,153.09,149.105,152.09,1958052,147.412410627949,148.089546184348,144.234710195422,147.122209675207,2024168.40623476,0.0,1.0
2023-12-27,149.32,153.2071,147.23,153.19,1994680,144.442687544888,148.202821289568,142.420954240784,148.186279835262,2062033.2026669,0.0,1.0
2023-12-28,149.43,151.7899,149.0,149.3,1378355,144.549094560893,146.831911988814,144.133139861963,144.423340814705,1424897.11385382,0.0,1.0
2023-12-29,144.48,149.03,142.1501,149.03,2834584,139.760778840647,144.162159957237,137.506981508,144.162159957237,2930297.75389955,0.0,1.0
2024-01-02,146.89,149.61,141.26,143.0,1962347,142.092059827676,144.723215132538,136.645955281214,138.329120807118,2028608.4330087,0.0,1.0
2024-01-03,140.18,142.895,136.7,142.59,2731031,135.601231851342,138.227550473659,132.234900799532,137.932512838371,2823248.13980819,0.0,1.0
2024-01-04,135.93,141.08,135.03,141.08,3208047,131.490051687494,136.471834709568,130.619448829267,136.471834709568,3316371.262416,0.0,1.0
2024-01-05,135.83,138.2199,133.95,135.42,2251840,131.39331803658,133.705155559775,129.574725399395,130.996710067832,2327876.57523685,0.0,1.0
2024-01-08,136.58,136.99,132.7534,134.2,1879299,132.118820418435,132.515428387183,128.417210532557,129.81655952668,1942756.19935966,0.0,1.0
2024-01-09,133.67,135.12,131.1,133.99,1832357,129.303871176836,130.70650911509,126.817816348344,129.613418859761,1894229.13607151,0.0,1.0
2024-01-10,132.94,134.09,130.12,131.79,2145745,128.597715525163,129.710152510675,125.869826569386,127.485278539651,2218199.12690582,0.0,1.0
2024-01-11,128.65,133.18,127.93,132.74,2976823,124.44784190095,128.829876287357,123.751359614368,128.404248223335,3077339.65571545,0.0,1.0
2024-01-12,126.05,130.124,125.6493,128.79,1637685,121.932766977184,125.873695915423,121.545155237971,124.583269012229,1692983.75955519,0.0,1.0
2024-01-16,125.95,127.05,123.84,125.5,2256587,121.83603332627,122.900103486324,119.794953291983,121.400731897156,2332783.86443264,0.0,1.0
2024-01-17,120.7,124.6148,120.2401,123.02,2818573,116.757516653281,120.544445619265,116.312638592727,119.001737354487,2913746.11974877,0.0,1.0
2024-01-18,117.99,121.37,115.12,121.09,3418701,114.13603471351,117.405632114405,111.359778932276,117.134777891846,3534138.29385693,0.0,1.0
2024-01-19,115.13,118.09,112.29,118.08,4170326,111.369452297367,114.232768364424,108.622216611408,114.223094999332,4311142.97929749,0.0,1.0
2024-01-22,120.75,122.79,113.0,113.78,4026775,116.805883478738,118.779249957385,109.309025532898,110.063548010028,4162744.77593852,0.0,1.0
2024-01-23,122.59,127.24,120.82,123.92,2877395,118.585782655557,123.083897423061,116.873597034378,119.872340212714,2974554.32810664,0.0,1.0
2024-01-24,121.69,126.075,120.02,125.35,2021778,117.71517979733,121.956950389912,116.099727827065,121.255631420785,2090046.20511636,0.0,1.0
2024-01-25,118.45,123.37,115.96,122.0,2810373,114.581009507715,119.340305132687,112.172341599954,118.015054115164,2905269.23510467,0.0,1.0
2024-01-26,119.84,122.13,119.0,120.07,1524959,115.92560725542,118.140807861352,115.113044587742,116.148094652522,1576451.40609307,0.0,1.0
2024-01-29,123.2,123.28,117.38,118.65,1996433,119.175857926133,119.253244846864,113.545959442934,114.774476809543,2063845.39520118,0.0,1.0
2024-01-30,120.31,122.99,118.8,121.27,1948692,116.380255414716,118.972717259213,114.919577285914,117.308898463491,2014492.35254346,0.0,1.0
2024-01-31,114.74,120.1014,114.48,119.25,3653320,110.992191058803,116.178469018909,110.740683566426,115.354878715027,3776679.53755341,0.0,1.0
2024-02-01,116.78,118.1,113.29,117.0,3398441,112.96555753745,114.242441729515,109.589553120549,113.178371569461,3513194.18618751,0.0,1.0
2024-02-02,114.25,115.58,112.5,114.34,2853817,110.518196169324,111.804753726481,108.825357278327,110.605256455146,2950180.18345562,0.0,1.0
2024-02-05,108.73,112.7,108.39,111.78,3891748,105.178498638867,109.018824580156,104.849604225759,108.128874991746,4023158.39754373,0.0,1.0
2024-02-06,113.02,114.03,109.6,109.8,3043287,109.328372263081,110.305382137313,106.020081401819,106.213548703648,3146047.90705504,0.0,1.0
2024-02-07,115.05,115.99,111.495,114.13,2427548,111.292065376636,112.201361695228,107.853184086641,110.402115788227,2509517.6053641,0.0,1.0
2024-02-08,114.33,115.3388,112.28,114.07,2473800,110.595583090055,111.571432160476,108.612543246316,110.344075597678,2557331.36982242,0.0,1.0
2024-02-09,115.78,116.19,113.13,113.5,2491661,111.998221028309,112.394828997057,109.434779279086,109.792693787468,2575795.47185023,0.0,1.0
2024-02-12,120.09,122.65,115.6589,115.75,2865801,116.167441382705,118.643822846105,111.881076577052,111.969200933035,2962568.84023304,0.0,1.0
2024-02-13,112.2,114.82,111.17,114.0,3997319,108.535156325585,111.069577979534,107.53879972117,110.276362042038,4132294.15227069,0.0,1.0
2024-02-14,114.39,114.5,111.68,113.73,3134246,110.653623280603,110.760030296609,108.032141340832,110.01518118457,3240078.26685281,0.0,1.0
2024-02-15,117.5,124.18,112.0,112.0,6739167,113.662039824031,120.123847705091,108.341689023757,108.341689023757,6966724.54344412,0.0,1.0
2024-02-16,122.59,125.85,118.77,118.87,4406238,118.585782655557,121.739299675356,114.89055719064,114.987290841554,4555020.88297503,0.0,1.0
2024-02-20,114.82,122.1,113.4,122.1,3840190,111.069577979534,118.111787766078,109.695960136554,118.111787766078,3969859.46846082,0.0,1.0
2024-02-21,118.55,120.57,114.06,115.2,3683291,114.677743158629,116.631762907093,110.334402232587,111.437165853007,3807662.55092755,0.0,1.0
2024-02-22,118.18,120.4,116.76,117.95,2018322,114.319828650247,116.467315700539,112.946210807267,114.097341253144,2086473.50836879,0.0,1.0
2024-02-23,120.65,122.045,115.92,118.48,2762346,116.709149827824,118.058584258075,112.133648139589,114.610029602989,2855620.53525083,0.0,1.0
2024-02-26,121.52,124.25,118.75,120.0,2080960,117.550732590776,120.191561260731,114.871210460457,116.080381096883,2151226.56938544,0.0,1.0
2024-02-27,128.59,130.32,126.5,127.44,3540341,124.389801710401,126.063293871214,122.368068406297,123.277364724889,3659885.64118704,0.0,1.0
2024-02-28,132.06,133.75,129.98,130.66,2733065,127.746459397119,129.381258097567,125.734399458107,126.392188284322,2825350.8207065,0.0,1.0
2024-02-29,137.85,140.64,135.755,136.54,4562992,133.347337785044,136.046206645546,131.320767798394,132.08012695807,4717067.90437738,0.0,1.0
2024-03-01,142.8,143.19,137.8804,138.38,3286278,138.13565350529,138.512914743855,133.376744814922,133.860026134888,3397243.84321987,0.0,1.0
2024-03-04,133.2,140.22,133.12,140.15,4216881,128.84922301754,135.639925311707,128.771836096808,135.572211756067,4359269.97498106,0.0,1.0
2024-03-05,109.4,122.44,106.69,122.06,19347681,105.826614099991,118.440682179186,103.20513216022,118.073094305712,20000982.9228788,0.0,1.0
2024-03-06,119.59,119.83,110.28,110.28,15606715,115.683773128135,115.915933890329,106.677870228035,106.677870228035,16133697.893677,0.0,1.0
2024-03-07,122.66,123.29,118.2914,119.05,4235482,118.653496211197,119.262918211955,114.427589937365,115.161411413199,4378499.06415968,0.0,1.0
2024-03-08,118.33,124.2536,118.0,123.31,3478996,114.464929126618,120.195043672163,114.145708078601,119.282264942138,3596469.24015147,0.0,1.0
2024-03-11,124.75,125.84,119.37,119.37,4123364,120.675229515301,121.729626310264,115.470959096124,115.470959096124,4262595.24068092,0.0,1.0
2024-03-12,123.93,128.5,121.34,127.07,3434872,119.882013577805,124.302741424578,117.376612019131,122.919450216507,3550855.33063495,0.0,1.0
2024-03-13,125.79,126.9,122.215,122.88,2159794,121.681259484807,122.755003009953,118.223031464629,118.866310243208,2232722.51134056,0.0,1.0
2024-03-14,119.89,123.25,119.1304,122.5,3008632,116.360908684533,119.622003464582,115.623668328901,118.894080522607,3099880.31683312,0.4,1.0
2024-03-15,122.14,123.0,116.77,119.0,3203690,118.544677510459,119.379362483924,113.332749245917,115.49710679339,3300854.19959472,0.0,1.0
2024-03-18,124.58,125.74,120.5,123.73,1886178,120.912853481685,122.03870763194,116.95295267734,120.087874147446,1943383.58969911,0.0,1.0
2024-03-19,120.54,123.3639,120.25,121.5,2326612,116.991775234245,119.73255069537,116.710311696681,117.923516599973,2397175.44176481,0.0,1.0
2024-03-20,124.45,126.73,119.5,120.27,2528950,120.786680171742,122.999565915347,115.982388754706,116.729722975134,2605650.11847747,0.0,1.0
2024-03-21,124.86,127.565,124.12,125.85,2350942,121.184611380022,123.809986790746,120.466394077273,122.145469663429,2422243.34242814,0.0,1.0
2024-03-22,120.86,125.13,120.79,121.99,2454915,117.302355689488,121.446663639133,117.234416214904,118.399092922064,2529369.72285024,0.0,1.0
2024-03-25,118.35,122.23,118.25,120.58,2129335,114.866240243678,118.632028263496,114.769183851414,117.030597791151,2193915.25930849,0.0,1.0
2024-03-26,119.01,120.535,117.28,119.25,2506078,115.506812432616,116.986922414632,113.82773684646,115.739747774048,2582084.43726201,0.0,1.0
2024-03-27,128.8,129.02,119.64,119.65,4722632,125.008633235198,125.222157298177,116.118267703875,116.127973343101,4865863.94761679,0.0,1.0
2024-03-28,131.74,132.42,127.27,128.98,3988818,127.862091167741,128.522074635131,123.523670433569,125.183334741272,4109794.22063901,0.0,1.0
2024-04-01,129.18,132.8,126.88,132.0,2086001,125.377447525799,128.890888925732,123.145150503742,128.114437787625,2149266.98938061,0.0,1.0
2024-04-02,126.48,127.79,124.9,127.05,2310135,122.756924934688,124.028363673338,121.223433936927,123.310146370589,2380198.71347751,0.0,1.0
2024-04-03,128.87,129.99,125.4,127.29,1924447,125.076572709782,126.163604303132,121.708715898244,123.543081712021,1982813.24405529,0.0,1.0
2024-04-04,121.12,131.01,120.92,130.41,3019256,117.554702309373,127.153579504218,117.360589524846,126.571241150638,3110826.53042321,0.0,1.0
2024-04-05,123.45,123.74,119.64,120.24,1888594,119.816116249109,120.097579786672,116.118267703875,116.700606057455,1945872.86417518,0.0,1.0
2024-04-08,131.69,133.09,124.5114,125.19,3533750,127.813562971609,129.172352463296,120.846272796592,121.504897474491,3640924.53633711,0.0,1.0
2024-04-09,129.16,133.72,127.38,132.92,2993030,125.358036247346,129.783807734555,123.630432465058,129.007356596448,3083805.12628032,0.0,1.0
2024-04-10,127.65,131.74,125.41,129.35,3605333,123.89248472417,127.862091167741,121.71842153747,125.542443392647,3714678.56565005,0.0,1.0
2024-04-11,130.31,130.83,125.1,129.29,3169562,126.474184758375,126.978877998144,121.417546721454,125.484209557289,3265691.13696263,0.0,1.0
2024-04-12,122.58,130.86,122.11,129.88,2805212,118.971725636418,127.007994915823,118.51556059278,126.056842271642,2890290.82431617,0.0,1.0
2024-04-15,120.5,124.74,119.9,123.66,1943505,116.95295267734,121.068143709306,116.37061432376,120.019934672862,2002449.25107714,0.0,1.0
2024-04-16,114.11,119.05,113.89,116.88,3493139,110.751049211712,115.545634989521,110.537525148732,113.439511277406,3599081.85183899,0.0,1.0
2024-04-17,114.39,117.91,114.33,115.35,2080628,111.022807110049,114.439192117719,110.964573274691,111.954548475777,2143731.03252636,0.0,1.0
2024-04-18,111.8,114.93,110.51,114.62,2208183,108.509046550428,111.546911628271,107.257019090231,111.246036812255,2275154.6276399,0.0,1.0
2024-04-19,112.15,114.75,111.27,111.68,1976050,108.84874392335,111.372210122197,107.994647671432,108.392578879712,2035981.30315641,0.0,1.0
2024-04-22,112.29,113.78,108.3,111.77,2281919,108.984622872519,110.430763117243,105.112072821211,108.479929632749,2351126.95494413,0.0,1.0
2024-04-23,114.21,115.93,110.2814,111.25,1782667,110.848105603975,112.517475550905,107.035148177517,107.97523639298,1836733.22120084,0.0,1.0
2024-04-24,115.27,115.73,112.18,114.3,2235296,111.876903361966,112.323362766378,108.877860841029,110.935456357012,2303089.93346339,0.0,1.0
2024-04-25,114.98,115.53,111.05,113.53,1421058,111.595439824403,112.129249981851,107.781123608453,110.188122136584,1464157.03990326,0.0,1.0
2024-04-26,116.88,118.07,114.83,116.01,1723562,113.439511277406,114.59448234534,111.449855236008,112.595120664715,1775835.63514632,0.0,1.0
2024-04-29,125.73,125.89,122.19,122.5,3867169,122.029001992713,122.184292220335,118.59320570659,118.894080522607,3984455.74765116,0.0,1.0
2024-04-30,120.31,124.43,119.62,122.99,3574586,116.768545532039,120.76726889329,116.098856425422,119.369656844697,3682999.04482411,0.0,1.0
2024-05-01,119.0,123.06,117.74,120.52,2701547,115.49710679339,119.437596319282,114.274196250871,116.972363955793,2783481.78517662,0.0,1.0
2024-05-02,125.3,127.4799,117.35,117.5,4490002,121.611659505981,123.72739180093,113.895676321044,114.041260909439,4626178.54970009,0.0,1.0
2024-05-03,128.1,130.93,127.38,128.1,2600059,124.329238489355,127.075934390408,123.630432465058,124.329238489355,2678915.77192051,0.0,1.0
2024-05-06,130.78,131.5,127.65,130.48,1959492,126.930349802012,127.629155826309,123.89248472417,126.639180625222,2018921.11823313,0.0,1.0
2024-05-07,131.55,135.75,130.01,130.35,2429739,127.67768402244,131.754052497501,126.183015581585,126.51300731528,2503430.16398874,0.0,1.0
2024-05-08,130.46,130.88,126.8,128.11,1810647,126.61976934677,127.027406194276,123.067505389931,124.338944128581,1865561.8221281,0.0,1.0
2024-05-09,133.55,133.89,129.5001,131.21,1963887,129.618811867707,129.948803601403,125.688125037434,127.347692288745,2023449.41348242,0.0,1.0
2024-05-10,129.62,133.9,129.0567,133.9,1920618,125.804495651758,129.958509240629,125.257776994138,129.958509240629,1978868.1149291,0.0,1.0
2024-05-13,131.51,134.29,130.47,131.11,1562712,127.638861465535,130.337029170456,126.629474985996,127.250635896482,1610107.24132393,0.0,1.0
2024-05-14,135.46,137.0,132.865,133.0,2161769,131.472588959937,132.967257400793,128.953975580703,129.085001710259,2227332.94488658,0.0,1.0
2024-05-15,127.57,137.4958,126.65,137.26,3929707,123.814839610359,133.448462993635,122.921920801536,133.219604020678,4048890.45261145,0.0,1.0
2024-05-16,129.19,130.44,126.7501,128.61,1743633,125.387153165025,126.600358068317,123.019074250192,124.824226089898,1796515.36528252,0.0,1.0
2024-05-17,131.12,134.75,129.25,129.67,2283339,127.260341535708,130.783488574868,125.445387000383,125.853023847889,2352590.02189613,0.0,1.0
2024-05-20,130.15,131.0,126.3,131.0,2202923,126.318894530753,127.143873864992,122.582223428614,127.143873864992,2269735.0979445,0.0,1.0
2024-05-21,126.64,130.8,126.64,128.83,1655269,122.91221516231,126.949761080465,122.91221516231,125.037750152877,1705471.38771509,0.0,1.0
2024-05-22,126.48,128.35,122.8016,124.0,2423548,122.756924934688,124.571879470013,119.186802601673,120.349926406557,2497051.39814383,0.0,1.0
2024-05-23,122.95,126.76,122.67,126.76,1754358,119.330834287792,123.028682833026,119.059076389455,123.028682833026,1807565.64208541,0.0,1.0
2024-05-24,127.59,127.7,123.64,123.96,1445741,123.834250888812,123.941012920301,120.000523394409,120.311103849652,1489588.64664692,0.0,1.0
2024-05-28,127.76,129.5,125.895,128.28,2105265,123.999246755659,125.688027981042,122.189145039948,124.503939995429,2169115.24414341,0.0,1.0
2024-05-29,123.44,126.36,123.41,124.71,1765868,119.806410609882,122.640457263972,119.777293692203,121.039026791627,1819424.72702726,0.0,1.0
2024-05-30,123.78,125.94,123.32,123.57,1557753,120.136402343578,122.232820416466,119.689942939166,119.932583919825,1604997.84060919,0.0,1.0
2024-05-31,122.59,125.3,120.205,124.19,3525435,118.981431275644,121.611659505981,116.666636320163,120.534333551858,3632357.35203725,0.0,1.0
2024-06-03,120.89,124.84,119.79,124.84,2123759,117.331472607167,121.165200101569,116.26385229227,121.165200101569,2188170.14569983,0.0,1.0
2024-06-04,118.31,120.63,118.04,119.75,2119612,114.827417686772,117.079125987282,114.565365427661,116.225029735365,2183897.37200272,0.0,1.0
2024-06-05,118.65,120.275,117.48,119.06,1645837,115.157409420468,116.734575794747,114.021849630987,115.555340628748,1695753.32610158,0.0,1.0
2024-06-06,118.18,118.52,114.43,117.0,3002649,114.70124437683,115.031236110525,111.061629666954,113.555978948123,3093715.8593868,0.0,1.0
2024-06-07,114.94,117.56,114.23,116.78,2056806,111.556617267497,114.099494744797,110.867516882428,113.342454885143,2119186.53891346,0.0,1.0
2024-06-10,114.06,114.89,112.4214,114.0,1701685,110.70252101558,111.508089071366,109.112154971953,110.644287180222,1753295.13112609,0.0,1.0
2024-06-11,113.97,114.16,112.1392,113.54,1957089,110.615170262543,110.799577407843,108.838261832985,110.197827775811,2016445.23803197,0.0,1.0
2024-06-12,112.65,118.8,111.78,117.0,2723614,109.334025884667,115.302994008863,108.489635271976,113.555978948123,2806218.05167633,0.0,1.0
2024-06-13,108.23,113.2899,107.67,111.6,4262418,105.044133346626,109.95508973876,104.500617549952,108.314933765901,4391692.19110719,0.0,1.0
2024-06-14,103.51,108.59,103.32,107.1,3910603,100.85129720085,105.800815023092,100.666177439782,104.349086370505,4013696.67783102,0.4,1.0
2024-06-17,100.63,104.1633,98.95,102.74,4291355,98.0452713488697,101.487816884564,96.4084229352147,100.101075011258,4404486.29198453,0.0,1.0
2024-06-18,99.54,102.5,98.7,100.36,3526940,96.9832685090578,99.8672395235928,96.1648443022303,97.7822064252465,3619919.32213763,0.0,1.0
2024-06-20,93.79,97.9877,93.73,97.7,5663792,91.3809599504172,95.4708400611312,91.322501078501,95.1905297702928,5813104.30496933,0.0,1.0
2024-06-21,94.66,96.0,92.29,93.0,5567445,92.2286135932028,93.5341950659991,89.919488152511,90.6112514701866,5714217.34717305,0.0,1.0
2024-06-24,96.4,96.53,93.19,93.55,3280617,93.9239208787741,94.0505817679259,90.7963712312547,91.1471244627522,3367102.60646146,0.0,1.0
2024-06-25,92.77,96.11,92.61,95.2,3220878,90.387159127841,93.6413696645122,90.231268802731,92.7547434404491,3305788.73086812,0.0,1.0
2024-06-26,100.28,100.63,95.03,95.52,4847629,97.7042612626915,98.0452713488697,92.5891099700197,93.0665240906691,4975425.12309671,0.0,1.0
2024-06-27,96.27,99.1,94.8805,98.48,4049923,93.7972599896222,96.5545701150053,92.4434499474951,95.9504951052041,4156689.51580395,0.0,1.0
2024-06-28,95.52,96.6,93.54,96.5,4489171,93.0665240906691,94.1187837851616,91.1373813174329,94.0213523319678,4607517.23683417,0.0,1.0
2024-07-01,97.41,97.44,94.82,95.25,2451651,94.9079785560309,94.9372079919891,92.3845039183128,92.803459167046,2516282.90417133,0.0,1.0
2024-07-02,97.06,102.5553,96.0,98.81,4115185,94.5669684698528,99.9211191172089,93.5341950659991,96.2720189007434,4223671.99205854,0.0,1.0
2024-07-03,100.09,101.38,97.0,98.1,2309128,97.5191415016234,98.7760072478228,94.5085095979366,95.5802555830678,2370002.62677818,0.0,1.0
2024-07-05,98.35,100.34,97.11,98.78,2229817,95.8238342160522,97.7627201346078,94.6156841964497,96.2427894647853,2288600.78230164,0.0,1.0
2024-07-08,99.15,101.65,99.11,99.15,2194027,96.6032858416022,99.0390721714459,96.5643132603247,96.6032858416022,2251867.26470869,0.0,1.0
2024-07-09,90.47,98.02,90.32,96.85,6427701,88.1462357043848,95.5023104205128,88.0000885245941,94.3623624181459,6597151.93533866,0.0,1.0
2024-07-10,96.9,97.3,90.75,91.04,4153877,94.4110781447428,94.8008039575178,88.4190437733273,88.7015949875891,4263384.01392796,0.0,1.0
2024-07-11,97.95,100.195,96.9101,98.36,2708662,95.4341084032772,97.6214445274769,94.4209187215154,95.8335773613716,2780069.3833578,0.0,1.0
2024-07-12,97.87,99.7,96.8301,98.98,1968423,95.3561632407222,97.1391588341678,94.3429735589604,96.4376523711728,2020315.75582236,0.0,1.0
2024-07-15,95.49,96.95,93.12,93.6,2640030,93.037294654711,94.4597938713397,90.7281692140191,91.1958401893491,2709628.06512813,0.0,1.0
2024-07-16,97.71,98.09,94.27,95.36,2586747,95.2002729156122,95.5705124377484,91.8486309257472,92.9106337655591,2654940.38650545,0.0,1.0
2024-07-17,95.08,99.255,92.65,97.31,2469028,92.6378256966166,96.7055888674556,90.2702413840085,94.8105471028372,2534118.007139,0.0,1.0
2024-07-18,93.81,98.22,93.45,94.61,2324922,91.400446241056,95.6971733269003,91.0496930095585,92.179897866606,2386212.9977439,0.0,1.0
2024-07-19,92.09,92.925,90.02,92.74,2235708,89.7246252461235,90.5381778802913,87.7077941650129,90.3579296918829,2294647.08440112,0.0,1.0
2024-07-22,93.57,93.99,91.4,93.13,2075715,91.166610753391,91.5758228568047,89.0523482190866,90.7379123593385,2130436.25231813,0.0,1.0
2024-07-23,91.48,93.04,91.06,92.38,1896476,89.1302933816416,90.6502240514641,88.7210812782279,90.0071764603854,1946472.04556082,0.0,1.0
2024-07-24,90.88,93.17,90.75,91.0,2100614,88.5457046624791,90.776884940616,88.4190437733273,88.6626224063116,2155991.6547922,0.0,1.0
2024-07-25,91.0,94.72,90.2,90.55,2776553,88.6626224063116,92.2870724651191,87.8831707807616,88.2241808669398,2849750.16689799,0.0,1.0
2024-07-26,92.8,93.16,90.6,92.54,1868593,90.4163885637991,90.7671417952966,88.2728965935366,90.1630667854954,1917853.97707676,0.0,1.0
2024-07-29,91.67,92.45,90.275,91.41,1915077,89.3154131427097,90.075378477621,87.956244370657,89.062091364406,1965563.41635564,0.0,1.0
2024-07-30,92.51,93.16,90.48,91.03,2449371,90.1338373495372,90.7671417952966,88.1559788497041,88.6918518422698,2513942.79743448,0.0,1.0
2024-07-31,93.67,95.9499,91.77,91.92,5756957,91.2640422065847,93.485381907949,89.4128445959035,89.5589917756941,5908725.37696005,0.0,1.0
2024-08-01,93.17,99.47,91.88,94.0,4807484,90.776884940616,96.9150664918222,89.5200191944166,91.5855660021241,4934221.79636384,0.0,1.0
2024-08-02,86.99,88.79,82.25,88.79,5807206,84.7556211332423,86.5093872907298,80.1373702518586,86.5093872907298,5960299.07144254,0.0,1.0
2024-08-05,83.52,85.44,79.9,80.3,5285403,81.3747497074192,83.2454336087392,77.8477311018055,78.2374569145805,5424739.9856488,0.0,1.0
2024-08-06,79.53,84.11,79.46,84.05,3707779,77.4872347249886,81.9495952812623,77.419032707753,81.8911364093461,3805525.70906115,0.0,1.0
2024-08-07,79.06,84.474,79.0,82.235,3367683,77.029306894978,82.3042457708876,76.9708480230617,80.1227555338795,3456463.8929311,0.0,1.0
2024-08-08,81.83,83.31,79.09,80.0,3296771,79.7281581484448,81.1701436557123,77.0585363309361,77.9451625549992,3383682.46796458,0.0,1.0
2024-08-09,81.65,82.6086,80.0,82.27,2165826,79.5527815326961,80.4867594430114,77.9451625549992,80.1568565424973,2222922.81291659,0.0,1.0
2024-08-12,76.0,81.66,74.82,81.58,4590155,74.0479044272493,79.5625246780155,72.898213279563,79.4845795154605,4711163.43802464,0.0,1.0
2024-08-13,77.22,77.93,75.46,76.9,3969296,75.236568156213,75.9283314738886,73.521774580003,74.924787505993,4073936.97814071,0.0,1.0
2024-08-14,72.85,77.0,71.97,77.0,4528414,70.9788136516462,75.0222189591868,70.1214168635412,75.0222189591868,4647794.78449833,0.0,1.0
2024-08-15,79.14,79.3136,73.5872,74.15,6098796,77.107252057533,77.2763930602773,71.6970783245905,72.2454225431649,6259576.14310866,0.0,1.0
2024-08-16,79.37,79.88,77.49,78.95,2921334,77.3313443998786,77.8282448111667,75.4996330798361,76.9221322964649,2998347.97105071,0.0,1.0
2024-08-19,82.78,83.37,79.24,79.75,2947299,80.6537569537855,81.2286025276286,77.2046835107267,77.7015839220149,3024997.47606052,0.0,1.0
2024-08-20,84.22,85.85,82.6,82.8,3463446,82.0567698797754,83.6449025668336,80.4783803380367,80.6732432444242,3554751.45496671,0.0,1.0
2024-08-21,88.6,88.85,84.91,85.6,3287691,86.3242675296617,86.567846162646,82.7290469068123,83.4013239338492,3374363.09552132,0.0,1.0
2024-08-22,86.88,87.89,85.59,87.89,2588302,84.6484465347292,85.632504211986,83.3915807885298,85.632504211986,2656536.38035449,0.0,1.0
2024-08-23,90.5,90.8335,87.0,87.83,2203776,88.1754651403429,88.500399036744,84.7653642785617,85.5740453400698,2261873.27373394,0.0,1.0
2024-08-26,88.94,91.68,88.38,91.26,2020231,86.6555344705204,89.3251562880291,86.1099183326354,88.9159441846154,2073489.54960431,0.0,1.0
2024-08-27,88.98,89.7378,88.54,88.98,1165672,86.6945070517979,87.4328426041001,86.2658086577454,86.6945070517979,1196402.14919301,0.0,1.0
2024-08-28,88.0,88.67,87.55,88.05,1802066,85.7396788104992,86.3924695468973,85.3012372711273,85.788394537096,1849573.15212827,0.0,1.0
2024-08-29,91.65,93.0,86.7925,88.96,1875089,89.295926852071,90.6112514701866,84.5631940131846,86.6750207611591,1924521.22855158,0.0,1.0
2024-08-30,90.25,94.69,89.53,93.0,2063275,87.9318865073585,92.257843029161,87.2303800443635,90.6112514701866,2117668.30152583,0.0,1.0
2024-09-03,84.12,87.999,82.7295,87.3,2748059,81.9593384265817,85.7387044959672,80.6045540699226,85.0576586381429,2820504.99086296,0.0,1.0
2024-09-04,84.75,87.19,83.13,83.13,2147389,82.5731565817023,84.9504840396298,80.9947670399636,80.9947670399636,2203999.76558881,0.0,1.0
2024-09-05,82.6,85.21,82.51,84.82,1421643,80.4783803380367,83.0213412663935,80.3906920301623,82.6413585989379,1459121.21127144,0.0,1.0
2024-09-06,76.9,81.4555,75.36,81.24,3495879,74.924787505993,79.3632773562342,73.4243431268093,79.1533125746017,3588039.47329843,0.0,1.0
2024-09-09,78.41,79.76,76.77,78.0,2238826,76.3960024492186,77.7113270673342,74.7981266168411,75.9965334911243,2297847.28300002,0.0,1.0
2024-09-10,78.62,78.69,75.435,78.01,2058255,76.6006085009255,76.6688105181611,73.4974167167046,76.0062766364436,2112515.96125434,0.0,1.0
2024-09-11,89.3,91.81,84.75,90.21,6391826,87.0062877020179,89.451817177181,82.5731565817023,87.892913926081,6560331.17692438,0.0,1.0
2024-09-12,88.5,89.865,86.74,89.3,2865108,86.2268360764679,87.5567754125626,84.5120425002579,87.0062877020179,2940639.70728481,0.0,1.0
2024-09-13,87.44,89.805,85.87,88.9,2181681,85.5886600580488,87.9035866481368,84.0519011800624,87.0177479318452,2228872.21871001,0.405,1.0
2024-09-16,89.35,90.12,86.97,87.99,1566367,87.4582202217139,88.2119172510449,85.1286112219637,86.1270150789995,1600248.56548879,0.0,1.0
2024-09-17,89.82,91.9,89.76,90.51,1925607,87.918269057799,89.9542298643034,87.8595394191499,88.5936599022644,1967259.16687798,0.0,1.0
2024-09-18,86.59,90.74,86.095,90.56,3200630,84.7566568438524,88.8187901837529,84.2721373249967,88.6426012678054,3269861.76685309,0.0,1.0
2024-09-19,89.33,90.37,87.8394,90.2,1976211,87.4386436754975,88.4566240787497,85.9796036859901,88.2902234359104,2018957.765232,0.0,1.0
2024-09-20,86.03,88.97,85.45,88.47,4531530,84.2085135497935,87.0862658436025,83.6407937095182,86.5968521881928,4629550.02369776,0.0,1.0
2024-09-23,88.71,90.27,85.93,87.33,2005311,86.8317707427895,88.3587413476678,84.1106308187116,85.4809890538587,2048687.21768837,0.0,1.0
2024-09-24,90.46,94.845,90.46,92.7,3650486,88.5447185367235,92.8368762946666,88.5447185367235,90.7372917129589,3729448.45290848,0.0,1.0
2024-09-25,86.58,90.84,86.45,90.62,2170517,84.7468685707442,88.9166729148348,84.6196210203376,88.7013309064546,2217466.73392572,0.0,1.0
2024-09-26,95.17,95.53,90.51,92.0,4339616,93.1549951706829,93.5073730025779,88.5936599022644,90.0521125953853,4433484.79556335,0.0,1.0
2024-09-27,96.05,98.25,94.82,97.2,2592845,94.0163632042039,96.1697832880066,92.8124056118961,95.1420146116463,2648929.97093578,0.0,1.0
2024-09-30,94.71,98.1,94.2,96.19,1743351,92.7047346077059,96.0229591913837,92.205532679188,94.1533990277186,1781060.84774094,0.0,1.0
2024-10-01,94.32,94.95,92.7114,94.16,1269896,92.3229919564864,92.9396531623026,90.7484503443023,92.1663795867553,1297364.69953718,0.0,1.0
2024-10-02,94.07,95.63,92.56,94.39,1271390,92.0782851287815,93.6052557336598,90.6002558894442,92.3915098682437,1298891.01575607,0.0,1.0
2024-10-03,94.31,95.0,91.9,92.05,1785640,92.3132036833782,92.9885945278436,89.9542298643034,90.1010539609263,1824264.58708553,0.0,1.0
2024-10-04,102.09,102.1,98.4,99.2,4790855,99.9284801615532,99.9382684346613,96.3166073846295,97.0996692332851,4894484.39683342,0.0,1.0
2024-10-07,104.47,105.24,99.59,99.88,4527155,102.258089161303,103.011786190634,97.4814118845046,97.7652718046423,4625080.38952264,0.0,1.0
2024-10-08,100.26,101.5,98.95,99.85,4294959,98.1372261827536,99.3509720481697,96.8549624055802,97.7359069853177,4387861.83479552,0.0,1.0
2024-10-09,101.92,103.38,99.7601,102.19,3759134,99.7620795187138,101.19116739251,97.647910410075,100.026362892635,3840446.58179094,0.0,1.0
2024-10-10,102.96,104.68,101.11,101.31,1840659,100.780059921966,102.463642896575,98.9692293969501,99.164994859114,1880473.68484143,0.0,1.0
2024-10-11,102.02,103.42,100.33,100.65,2426032,99.8599622497958,101.230320484943,98.205744094511,98.5189688339732,2478508.69421399,0.0,1.0
2024-10-14,99.6,102.0,98.0,101.17,2352781,97.4912001576128,99.8403857035794,95.9250764603018,99.0279590355993,2403673.2261081,0.0,1.0
2024-10-15,95.74,100.08,95.57,97.6,2645413,93.7129267378499,97.9610372668061,93.5465260950106,95.533545535974,2702635.05192294,0.0,1.0
2024-10-16,98.25,99.67,96.63,97.84,1875877,96.1697832880066,97.5597180693702,94.5840830444792,95.7684640905707,1916453.47372832,0.0,1.0
2024-10-17,94.67,97.81,93.2,97.49,2992341,92.6655815152732,95.7390992712461,91.2267053683686,95.4258745317839,3057067.33652029,0.0,1.0
2024-10-18,95.14,97.64,94.45,96.71,2082010,93.1256303513583,95.5726986284068,92.4502395068929,94.6623892293447,2127045.26833961,0.0,1.0
2024-10-21,93.84,94.95,92.99,94.5,2276748,91.8531548472931,92.9396531623026,91.0211516330966,92.4991808724339,2325995.58148216,0.0,1.0
2024-10-22,96.46,96.88,92.94,93.67,2363602,94.4176824016399,94.828789872184,90.9722102675556,91.6867542044537,2414728.29157306,0.0,1.0
2024-10-23,93.96,96.31,93.44,95.04,1958742,91.9706141245914,94.270858305017,91.4616239229653,93.0277476202763,2001110.89908216,0.0,1.0
2024-10-24,95.15,96.1,93.14,95.45,1422060,93.1354186244665,94.0653045697449,91.1679757297195,93.4290668177123,1452820.10859459,0.0,1.0
2024-10-25,93.51,96.2,93.07,95.24,2046350,91.5301418347227,94.1631873008268,91.0994578179621,93.2235130824402,2090613.9186972,0.0,1.0
2024-10-28,98.14,99.5,93.67,93.9,2383604,96.0621122838165,97.3933174265309,91.6867542044537,91.9118844859422,2435162.94820648,0.0,1.0
2024-10-29,96.65,99.38,96.62,97.35,1409478,94.6036595906956,97.2758581492325,94.574294771371,95.2888387082692,1439965.95152222,0.0,1.0
2024-10-30,95.52,99.0,95.4,96.41,1318213,93.4975847294697,96.9039037711212,93.3801254521713,94.3687410360989,1346726.8285521,0.0,1.0
2024-10-31,94.73,96.69,94.16,95.52,2197640,92.7243111539223,94.6428126831284,92.1663795867553,93.4975847294697,2245176.42255026,0.0,1.0
2024-11-01,98.24,99.4,94.38,95.0,2431111,96.1599950148984,97.2954346954489,92.3817215951355,92.9885945278436,2483697.55637983,0.0,1.0
2024-11-04,100.57,102.6,98.82,99.5,2339601,98.4406626491076,100.427682090071,96.7277148551737,97.3933174265309,2390208.13389591,0.0,1.0
2024-11-05,99.78,100.44,98.3,100.04,1548494,97.6673890735603,98.3134150987011,96.2187246535476,97.9218841743734,1581988.96054883,0.0,1.0
2024-11-06,96.58,97.37,93.3,96.0,3228346,94.5351416789382,95.3084152544856,91.3245880994506,93.967421838663,3298177.28246411,0.0,1.0
2024-11-07,99.93,103.8599,94.39,97.4,3377669,97.8142131701832,101.660906618972,92.3915098682437,95.3377800738101,3450730.23879202,0.0,1.0
2024-11-08,100.84,100.92,97.07,98.78,2287059,98.7049460230289,98.7832522078944,95.0147670612397,96.6885617627409,2336529.61530613,0.0,1.0
2024-11-11,110.49,111.59,103.905,104.68,4581900,108.150629572436,109.227339614338,101.70505173069,102.463642896575,4681009.56047534,0.0,1.0
2024-11-12,102.8,108.13,102.71,106.59,2359369,100.623447552235,105.840597118902,100.535353094261,104.33320306024,2410403.72895286,0.0,1.0
2024-11-13,108.19,111.39,107.4,108.26,3822242,105.899326757552,109.031574152174,105.126053182004,105.967844669309,3904919.65002516,0.0,1.0
2024-11-14,102.1,109.16,101.22,108.39,2458255,99.9382684346613,106.848789249046,99.0769004011403,106.095092219715,2511428.69924841,0.0,1.0
2024-11-15,103.53,103.625,99.58,102.0,2498086,101.337991489133,101.430980083661,97.4716236113964,99.8403857035794,2552121.27040957,0.0,1.0
2024-11-18,104.03,104.92,102.23,103.13,1698893,101.827405144543,102.698561451172,100.065515985068,100.946460564805,1735641.19147616,0.0,1.0
2024-11-19,106.45,107.75,103.79,107.0,2168932,104.196167236726,105.468642740791,101.592486589946,104.734522257676,2215847.44931597,0.0,1.0
2024-11-20,109.55,110.18,105.95,105.95,2033799,107.230531900266,107.847193106082,103.706753581316,103.706753581316,2077791.43217555,0.0,1.0
2024-11-21,108.98,110.07,106.47,107.01,1598004,106.672600333099,107.739522101892,104.215743782942,104.744310530785,1632569.8949514,0.0,1.0
2024-11-22,108.38,109.48,104.55,106.89,1820169,106.085303946607,107.162013988509,102.336395346169,104.626851253486,1859540.47244175,0.0,1.0
2024-11-25,109.98,111.7,108.7,110.18,2087033,107.651427643918,109.335010618528,106.398528686069,107.847193106082,2132176.91918801,0.0,1.0
2024-11-26,106.79,109.65,106.37,108.51,1973334,104.528968522404,107.328414631348,104.11786105186,106.212551497014,2016018.53379844,0.0,1.0
2024-11-27,107.98,109.73,106.2474,107.7,1071996,105.693773022279,107.406720816213,103.997856823554,105.41970137525,1095183.99022051,0.0,1.0
2024-11-29,107.7,108.6,106.63,107.02,748240,105.41970137525,106.300645954987,104.372356152673,104.754098803893,764424.931476039,0.0,1.0
2024-12-02,111.3,111.46,106.9416,107.7,1989963,108.9434796942,109.100092063931,104.677358742725,105.41970137525,2033007.23018664,0.0,1.0
2024-12-03,109.07,111.0,108.54,111.0,1478221,106.760694791073,108.649831500954,106.241916316338,108.649831500954,1510195.90857404,0.0,1.0
2024-12-04,102.61,109.135,101.11,108.95,2526939,100.437470363179,106.824318566276,98.9692293969501,106.643235513774,2581598.38009079,0.0,1.0
2024-12-05,101.1,103.325,100.8,102.0,2322090,98.9594411238419,101.137331890415,98.6657929305961,99.8403857035794,2372318.35925799,0.0,1.0
2024-12-06,104.96,105.2,101.82,102.0,1557371,102.737714543605,102.972633098201,99.6641967876319,99.8403857035794,1591057.97599402,0.0,1.0
2024-12-09,109.66,113.91,106.08,106.36,2663200,107.338202904456,111.498218975439,103.834001131723,104.108072778752,2720806.7966254,0.0,1.0
2024-12-10,103.98,109.17,103.5,108.5,1535817,101.778463779002,106.858577522155,101.308626669809,106.202763223906,1569037.74856294,0.0,1.0
2024-12-11,103.84,104.45,101.58,104.45,1502504,101.641427955487,102.238512615087,99.4292782330352,102.238512615087,1535004.16609975,0.0,1.0
2024-12-12,103.3,104.53,102.2,103.61,1136904,101.112861207645,102.316818799953,100.036151165743,101.416297673999,1161495.99365823,0.0,1.0
2024-12-13,99.38,102.01,98.04,102.0,1643917,97.6722832101144,100.257090061016,96.3553093773357,100.247261898085,1672659.49039555,0.405,1.0
2024-12-16,99.54,100.91,97.56,98.59,1634319,97.8295338170134,99.1759921385857,95.8835575566388,96.8958583385508,1662893.67752981,0.0,1.0
2024-12-17,97.55,100.31,96.42,98.79,1757383,95.8737293937076,98.5863023627146,94.7631469824837,97.0924215971745,1788109.34688905,0.0,1.0
2024-12-18,90.54,97.605,90.1,97.0,2536329,88.9841871789471,95.9277842898291,88.5517480099749,95.3331804324924,2580674.55511164,0.0,1.0
2024-12-19,88.92,93.84,88.74,91.5,2360827,87.3920247840951,92.227480946238,87.2151178513338,89.9276908203408,2402104.05192723,0.0,1.0
2024-12-20,88.65,90.54,87.52,87.87,3685669,87.1266643849531,88.9841871789471,86.0160819737293,86.3600676763207,3750109.78735951,0.0,1.0
2024-12-23,89.2,89.86,88.11,89.03,2003135,87.6672133461683,88.3158720996265,86.5959435866692,87.5001345763382,2038158.11156737,0.0,1.0
2024-12-24,89.99,90.14,87.975,89.44,595067,88.4436382177319,88.5910606616997,86.4632633870982,87.9030892565167,605471.24031883,0.0,1.0
2024-12-26,89.15,90.43,88.46,89.51,1195063,87.6180725315124,88.876077386704,86.9399292892606,87.971886397035,1215957.66000995,0.0,1.0
2024-12-27,88.29,90.8499,87.3,88.64,1397319,86.7728505194305,89.2887619481845,85.7998623892432,87.116836222022,1421749.93412686,0.0,1.0
2024-12-30,86.14,87.185,85.14,87.0,1729322,84.6597954892258,85.6868385155346,83.6769791961073,85.5050175013076,1759557.72417331,0.0,1.0
2024-12-31,86.08,88.1889,85.29,86.8,1609680,84.6008265116386,86.6734877921962,83.8244016400751,85.308454242684,1637823.88557325,0.0,1.0
2025-01-02,85.23,87.99,84.41,86.44,1866236,83.7654326624879,86.4780056314949,82.9595233021308,84.9546403771613,1898865.54900146,0.0,1.0
2025-01-03,87.79,88.26,85.19,86.0,2626822,86.2814423728713,86.7433660306369,83.7261200107632,84.5222012081892,2672749.74824144,0.0,1.0
2025-01-06,90.19,93.06,89.495,89.99,2319636,88.6402014763556,91.4608842376056,87.9571441526383,88.4436382177319,2360192.86233014,0.0,1.0
2025-01-07,89.98,91.73,89.002,91.0,1653566,88.4338100548007,90.1537385677581,87.4726157201308,89.4362826737816,1682477.19495292,0.0,1.0
2025-01-08,87.38,88.81,86.65,88.81,1553841,85.8784876926927,87.2839149918521,85.1610317987162,87.2839149918521,1581008.58815604,0.0,1.0
2025-01-10,86.53,87.38,84.88,85.7,1691288,85.043093843542,85.8784876926927,83.4214469598965,84.2273563202536,1720858.73203581,0.0,1.0
2025-01-13,91.51,91.51,85.74,86.04,2824571,89.937518983272,89.937518983272,84.2666689719784,84.5615138599139,2873956.22129709,0.0,1.0
2025-01-14,92.63,94.7042,91.54,92.65,1890759,91.0382732315647,93.076830786751,89.9670034720655,91.0579295574271,1923817.31279669,0.0,1.0
2025-01-15,95.15,96.75,94.09,94.66,2288953,93.5149702902233,95.0874763592128,92.4731850195177,93.0333903065952,2328973.39617473,0.0,1.0
2025-01-16,94.32,94.85,92.88,94.68,2082827,92.6992327669349,93.2201254022877,91.2839773048443,93.0530466324576,2119243.45839972,0.0,1.0
2025-01-17,97.49,99.065,95.21,95.41,2049476,95.8147604161205,97.3626960777821,93.5739392678103,93.770502526434,2085309.34453376,0.0,1.0
2025-01-21,94.05,97.1,93.89,97.1,1921573,92.4338723677929,95.4314620618043,92.276621760894,95.4314620618043,1955170.06937568,0.0,1.0
2025-01-22,90.25,93.5,90.21,93.41,2427222,88.6991704539427,91.8933234065778,88.659857802218,91.8048699401971,2469659.91202529,0.0,1.0
2025-01-23,89.8,90.9,88.9,90.0,2775689,88.2569031220394,89.3380010444697,87.3723684582328,88.4534663806631,2824219.56110712,0.0,1.0
2025-01-24,88.76,91.41,88.47,90.84,2297499,87.2347741771962,89.8392373539601,86.9497574521918,89.2790320668826,2337668.81571532,0.0,1.0
2025-01-27,88.78,88.83,87.17,88.22,3132230,87.2544305030585,87.3035713177145,85.6720962711378,86.7040533789122,3186994.37721105,0.0,1.0
2025-01-28,85.9,88.36,85.13,88.21,1888633,84.4239195788773,86.8416476599488,83.6671510331761,86.694225215981,1921654.14149511,0.0,1.0
2025-01-29,86.28,87.3,85.45,86.33,1678895,84.7973897702623,85.7998623892432,83.981652246974,84.8465305849183,1708249.05097255,0.0,1.0
2025-01-30,85.65,87.19,84.9,87.11,1929681,84.1782155055977,85.6917525970002,83.4411032857588,85.6131272935507,1963419.83085884,0.0,1.0
2025-01-31,84.19,86.03,83.08,85.67,2786456,82.7433037176447,84.5516856969827,81.6523776322832,84.1978718314601,2835174.81294349,0.0,1.0
2025-02-03,80.45,82.28,79.66,81.51,3322043,79.0675707813816,80.8661245977884,78.291145909818,80.1093560520872,3380126.09605723,0.0,1.0
2025-02-04,82.48,83.45,80.67,81.1,2446876,81.0626878564121,82.016019660737,79.2837903658677,79.7064013719086,2489657.54549719,0.0,1.0
2025-02-05,79.88,81.75,79.06,80.01,2619677,78.5073654943041,80.3452319624356,77.7014561339469,78.6351316124095,2665479.82399412,0.0,1.0
2025-02-06,79.0,81.45,78.51,81.0,2240891,77.6424871563598,80.0503870745001,77.1609071727318,79.6081197425968,2280071.07298725,0.0,1.0
2025-02-07,77.37,79.21,76.7,79.0,2649725,76.0404965985767,77.8488785779147,75.3820096821873,77.6424871563598,2696053.18771468,0.0,1.0
2025-02-10,75.14,78.25,74.84,77.75,3077527,73.8488162649225,76.905374936521,73.553971376987,76.4139667899617,3131334.94178754,0.0,1.0
2025-02-11,75.7,75.8,72.88,73.41,3349066,74.3991933890688,74.4974750183807,71.6276514424747,72.1485440778275,3407621.57022591,0.0,1.0
2025-02-12,76.6,77.16,74.58,75.72,3431103,75.2837280528755,75.8341051770218,73.2984391407761,74.4188497149312,3491092.91738856,0.0,1.0
2025-02-13,79.25,83.03,74.95,79.9,5153986,77.8881912296394,81.6032368176273,73.66208116923,78.5270218201665,5244099.06112402,0.0,1.0
2025-02-14,81.21,82.3862,79.59,80.16,2744657,79.8145111641517,80.9704996881176,78.2223487692997,78.7825540563773,2792644.99298358,0.0,1.0
2025-02-18,83.58,84.1104,79.359,80.5,2654830,82.1437857788424,82.6650715407125,77.9953182055893,79.1167115960375,2701247.44429726,0.0,1.0
2025-02-19,83.67,84.0,81.2,82.15,3143224,82.2322392452231,82.5565686219522,79.8046830012205,80.738358479683,3198180.59794933,0.0,1.0
2025-02-20,82.51,84.73,81.98,83.3,1501141,81.0921723452057,83.2740245159287,80.5712797098529,81.8685972167693,1527387.17348374,0.0,1.0
2025-02-21,81.2,84.04,80.77,82.81,1677956,79.8046830012205,82.595881273677,79.3820719951795,81.3870172331412,1707293.63335628,0.0,1.0
2025-02-24,81.03,82.245,79.69,80.86,1785573,79.6376042313903,80.8317260275293,78.3206303986116,79.4705254615602,1816792.22506006,0.0,1.0
2025-02-25,78.42,81.03,76.69,80.9,3200086,77.0724537063511,79.6376042313903,75.3721815192561,79.5098381132849,3256036.78165135,0.0,1.0
2025-02-26,77.53,79.15,77.006,78.9,2747863,76.1977472054757,77.7899096003276,75.6827514678816,77.544205527048,2795907.04716649,0.0,1.0
2025-02-27,78.97,79.53,76.92,77.47,3500194,77.6130026675663,78.1633797917126,75.5982292666734,76.1387782278885,3561391.91475334,0.0,1.0
2025-02-28,77.03,78.0,75.7075,77.37,2822235,75.7063390589164,76.6596708632413,74.4065645112672,76.0404965985767,2871579.37832414,0.0,1.0
2025-03-03,69.95,78.77,69.81,78.77,5055356,68.7479997036376,77.4164394089426,68.610405422601,77.4164394089426,5143744.59947071,0.0,1.0
2025-03-04,72.16,74.1699,67.23,69.0,3852244,70.9200237114294,72.8953861789683,66.0747393863553,67.814324225175,3919597.20954241,0.0,1.0
2025-03-05,74.21,74.85,72.35,73.14,3400436,72.9347971123223,73.5637995399181,71.1067588071219,71.8831836786855,3459889.73097954,0.0,1.0
2025-03-06,76.48,76.9,72.73,72.73,3772896,75.1657900977013,75.578572940811,71.480228998507,71.480228998507,3838861.87725744,0.0,1.0
2025-03-07,75.51,78.38,74.28,74.28,3451194,74.2124582933763,77.0331410546264,73.0035942528406,73.0035942528406,3511535.19143375,0.0,1.0
2025-03-10,76.39,79.63,75.54,75.6,2847410,75.0773366313206,78.2616614210245,74.2419427821699,74.300911759757,2897194.54178477,0.0,1.0
2025-03-11,72.67,77.42,71.88,77.05,2582769,71.4212600209198,76.0896374132326,70.6448351493562,75.7259953847788,2627926.51900883,0.0,1.0
2025-03-12,72.81,73.83,71.05,72.16,2199350,71.5588543019564,72.5613269209373,69.8290976260679,70.9200237114294,2237803.76393787,0.0,1.0
2025-03-13,72.4,74.11,71.1,72.63,1658286,71.1558996217779,72.8365154830105,69.8782384407238,71.3819473691951,1687279.72013799,0.0,1.0
2025-03-14,75.23,75.58,72.4,74.19,2761852,74.3353103300161,74.6811478764139,71.5389667405712,73.307678763577,2795093.27448253,0.405,1.0
2025-03-17,79.34,79.75,76.17,76.17,2763673,78.3964312320016,78.8015552149247,75.264131168913,75.264131168913,2796936.1917905,0.0,1.0
2025-03-18,78.5,79.37,77.41,79.0,1934527,77.5664211206469,78.4260744502643,76.4893841904366,78.060474758358,1957810.70347175,0.0,1.0
2025-03-19,79.49,80.15,78.3,78.62,1984650,78.5446473233149,79.1967981250936,77.3687996655624,77.6849939936976,2008536.97707254,0.0,1.0
2025-03-20,77.03,78.52,76.3005,77.41,2009651,76.1139034257762,77.5861832661553,75.3930791683556,76.4893841904366,2033838.88570318,0.0,1.0
2025-03-21,77.56,77.74,75.13,75.76,4483845,76.63760028175,76.815459591326,74.2364996024739,74.8590071859899,4537811.94767936,0.0,1.0
2025-03-24,77.55,79.37,77.22,78.22,1748347,76.6277192089958,78.4260744502643,76.3016438081064,77.2897510835287,1769389.86635117,0.0,1.0
2025-03-25,77.67,79.93,77.15,77.86,1492426,76.7462920820464,78.9794145245007,76.2324762988269,76.9340324643767,1510388.63605395,0.0,1.0
2025-03-26,75.72,78.31,74.255,77.68,1314615,74.819482894973,77.3786807383167,73.3719057364794,76.7561731548006,1330437.52707743,0.0,1.0
2025-03-27,74.75,75.34,73.12,74.58,1886877,73.8610188378134,74.4440021303126,72.2504039788752,73.6930406009917,1909587.19456212,0.0,1.0
2025-03-28,72.19,74.955,71.46,74.16,1987816,71.3314642127325,74.063580829275,70.6101459016742,73.2780355453143,2011741.0826173,0.0,1.0
2025-03-31,72.02,72.8,69.9,70.51,1898438,71.1634859759107,71.93420965074,69.0686985520155,69.6714439900231,1921287.3411834,0.0,1.0
2025-04-01,71.82,72.54,69.9501,71.73,2010570,70.9658645208262,71.6773017591303,69.1182027265142,70.8769348660382,2034768.946662,0.0,1.0
2025-04-02,72.25,73.64,70.33,70.7,1831575,71.3907506492578,72.7642197620947,69.4935846804471,69.8591843723533,1853619.58722276,0.0,1.0
2025-04-03,66.5,69.755,66.15,69.23,3724997,65.7091338155798,68.9254229970793,65.3632962691821,68.4066666774826,3769830.55651339,0.0,1.0
2025-04-04,58.51,64.98,57.53,63.24,6136899,57.814156684956,64.207210756938,56.8458115550422,62.4879040977033,6210761.88046231,0.0,1.0
2025-04-07,58.1,64.3,55.5,56.91,7448009,57.4090327020329,63.5352978096509,54.8399537859351,56.2331850442804,7537652.22183715,0.0,1.0
2025-04-08,50.76,60.28,49.4303,60.12,7919026,50.1563253004336,59.5631065624534,48.8424390563046,59.4050093983859,8014338.31829233,0.0,1.0
2025-04-09,60.47,62.09,50.235,50.67,9383367,59.7508469447837,61.3515807309677,49.6375689808369,50.0673956456456,9496303.92711171,0.0,1.0
2025-04-10,54.71,57.5,53.55,57.11,5661931,54.0593490383515,56.8161683367796,52.9131445988617,56.4308064993649,5730077.23030928,0.0,1.0
2025-04-11,56.67,56.95,52.78005,54.55,3362606,55.9960392981791,56.2727093352973,52.1523514021503,53.9012518742839,3403077.86779835,0.0,1.0
2025-04-14,57.39,59.24,56.07,57.95,2745551,56.7074765364831,58.5354749960143,55.4031749329258,57.2608166107196,2778596.07786688,0.0,1.0
2025-04-15,54.01,57.64,53.65,56.0,4050777,53.3676739455559,56.9545033553387,53.0119553264039,55.3340074236462,4099531.60021918,0.0,1.0
2025-04-16,52.57,54.84,51.46,53.05,4277295,51.9447994689479,54.1878029841564,50.8480003932292,52.4190909611505,4328775.94001335,0.0,1.0
2025-04-17,52.91,53.87,51.92,53.29,3117675,52.2807559425914,53.2293389269968,51.3025297399234,52.6562367072519,3155198.91164419,0.0,1.0
2025-04-21,53.02,53.21,50.85,52.5,3122764,52.3894477428879,52.5771881252181,50.2452549552216,51.8756319596683,3160349.16215502,0.0,1.0
2025-04-22,54.77,55.997,53.335,53.71,2805017,54.1186354748768,55.3310431018199,52.7007015346459,53.0712417629292,2838777.80254307,0.0,1.0
2025-04-23,55.64,59.925,55.37,57.37,3699027,54.9782888044942,59.2123284796785,54.7114998401302,56.6877143909747,3743547.98513074,0.0,1.0
2025-04-24,58.17,58.46,55.95,55.95,2274065,57.4782002113125,57.7647513211849,55.2846020598751,55.2846020598751,2301435.33659158,0.0,1.0
2025-04-25,57.73,58.25,56.65,57.39,3065803,57.0434330101267,57.5572487933463,55.9762771526707,56.7074765364831,3102702.58731763,0.0,1.0
2025-04-28,58.55,60.31,57.43,57.88,2698960,57.8536809759729,59.5927497807161,56.7470008275,57.19164910144,2731444.314937,0.0,1.0
2025-04-29,59.46,59.955,58.655,58.84,2826316,58.7528585966072,59.2419716979412,57.9574322398923,58.1402320858454,2860333.15440595,0.0,1.0
2025-04-30,58.55,58.68,56.21,57.0,6029819,57.8536809759729,57.9821349217778,55.5415099514849,56.3221146990684,6102393.08016758,0.0,1.0
2025-05-01,59.32,63.455,58.38,61.37,5229821,58.6145235780481,62.7003471619191,57.6857027391512,60.6401434926637,5292766.41320661,0.0,1.0
2025-05-02,60.3,62.06,58.6301,60.47,3471787,59.5828687079619,61.321937512705,57.9328283687343,59.7508469447837,3513572.9554429,0.0,1.0
2025-05-05,57.94,60.2,57.64,59.59,2589559,57.2509355379654,59.4840579804197,56.9545033553387,58.8813125424121,2620726.57940241,0.0,1.0
2025-05-06,57.49,58.67,56.77,56.77,2475517,56.8062872640254,57.9722538490236,56.0948500257213,56.0948500257213,2505311.98542397,0.0,1.0
2025-05-07,56.06,58.0,55.64,58.0,2895567,55.3932938601715,57.3102219744907,54.9782888044942,57.3102219744907,2930417.65000933,0.0,1.0
2025-05-08,57.44,58.75,56.5,57.01,3404193,56.7568819002542,58.0513024310574,55.8280610613573,56.3319957718227,3445165.40326582,0.0,1.0
2025-05-09,57.93,58.6199,57.07,57.71,2163324,57.2410544652111,57.922749674525,56.391282208348,57.0236708646182,2189361.47299951,0.0,1.0
2025-05-12,61.57,63.64,60.8001,62.6,3994589,60.8377649477481,62.8831470078722,60.0770211564005,61.8555154414331,4042667.3291045,0.0,1.0
2025-05-13,61.86,62.35,60.97,61.58,3563888,61.1243160576206,61.6084886225775,60.2449005824948,60.8476460205024,3606782.4705339,0.0,1.0
2025-05-14,61.08,62.79,60.46,62.485,3093852,60.3535923827912,62.0432558237633,59.7409658720294,61.7418831047595,3131089.1812611,0.0,1.0
2025-05-15,60.32,60.35,58.57,60.02,3244021,59.6026308534703,59.632274071733,57.8734431214814,59.3061986708437,3283065.59489071,0.0,1.0
2025-05-16,60.21,60.78,57.83,59.91,3821677,59.4939390531739,60.0571602001646,57.1422437376689,59.1975068705472,3867674.18382469,0.0,1.0
2025-05-19,59.24,59.86,57.36,58.48,4076824,58.5354749960143,59.1481015067761,56.6778333182205,57.7845134666934,4125892.09836334,0.0,1.0
2025-05-20,59.32,60.49,58.63,59.12,2416564,58.6145235780481,59.7706090902921,57.9327295580067,58.4169021229636,2445649.43514591,0.0,1.0
2025-05-21,56.44,58.97,56.385,58.55,2505973,55.768774624832,58.2686860316503,55.7144287246838,57.8536809759729,2536134.54969159,0.0,1.0
2025-05-22,57.94,58.14,55.48,56.47,2905729,57.2509355379654,57.4485569930498,54.8201916404266,55.7984178430946,2940701.95845717,0.0,1.0
2025-05-23,57.61,57.9,56.31,56.61,2710552,56.924860137076,57.2114112469485,55.6403206790271,55.9367528616538,2743175.83467006,0.0,1.0
2025-05-27,58.79,58.89,56.67,58.38,3263825,58.0908267220743,58.1896374496165,55.9960392981791,57.6857027391512,3303107.95313722,0.0,1.0
2025-05-28,58.05,59.17,57.34,58.6,2430547,57.3596273382618,58.4663074867347,56.658071172712,57.903086339744,2459800.7326293,0.0,1.0
2025-05-29,57.49,59.03,56.75,58.5,2867531,56.8062872640254,58.3279724681756,56.0750878802129,57.8042756122018,2902044.21253208,0.0,1.0
2025-05-30,55.76,56.69,54.81,56.65,11048682,55.0968616775449,56.0158014436875,54.1581597658937,55.9762771526707,11181662.4316206,0.0,1.0
2025-06-02,55.09,56.4,54.28,56.4,3667112,54.4348298030119,55.7292503338151,53.6344629099199,55.7292503338151,3711248.86053786,0.0,1.0
2025-06-03,57.01,57.22,53.7,55.04,2976997,56.3319957718227,56.5394982996613,53.061360690175,54.3854244392408,3012827.73039782,0.0,1.0
2025-06-04,59.7,60.156,57.4941,57.77,4078167,58.9900043427085,59.4405812603011,56.8103385038546,57.0829573011436,4127251.26252841,0.0,1.0
2025-06-05,58.64,62.1838,57.83,61.0,3632974,57.9426106307609,61.4442651934023,57.1422437376689,60.2745438007575,3676699.98021976,0.0,1.0
2025-06-06,59.83,60.7699,59.29,60.04,2176055,59.1184582885134,60.0471803166828,58.5848803597854,59.3259608163521,2202245.70158143,0.0,1.0
2025-06-09,62.3,63.35,60.47,60.61,3391905,61.5590832588064,62.5965958979998,59.7508469447837,59.8891819633428,3432729.50657156,0.0,1.0
2025-06-10,64.2,64.55,62.72,63.21,3023248,63.4364870821087,63.7823246285065,61.9740883144837,62.4582608794406,3059635.40113401,0.0,1.0
2025-06-11,65.08,65.75,63.84,65.61,3823636,64.3060214844803,64.9680533590132,63.0807684629567,64.8297183404541,3869656.76208185,0.0,1.0
2025-06-12,62.48,64.23,62.22,64.02,3003324,61.7369425683824,63.4661303003713,61.4800346767726,63.2586277725327,3039471.59858384,0.0,1.0
2025-06-13,60.72,62.99,60.28,61.2,2500753,60.3980572101852,62.6560214701839,59.960390128952,60.8755122078942,2514082.88898394,0.405,1.0
2025-06-16,60.96,62.23,60.7,62.0,2333181,60.6367847090397,61.9000510571447,60.3781632519474,61.6712705374092,2345617.67155831,0.0,1.0
2025-06-17,59.69,60.68,58.8015,60.645,2560176,59.3735183609347,60.3582692937095,58.4897292662172,60.3234548667932,2573822.63437747,0.0,1.0
2025-06-18,59.4,60.52,59.04,59.15,2872885,59.0850559664856,60.1991176278065,58.7269647182038,58.8363814885121,2888198.48282443,0.0,1.0
2025-06-20,56.66,59.83,56.65,59.49,5545457,56.3595836878968,59.5127760685998,56.3496367087779,59.174578778556,5575016.22723085,0.0,1.0
2025-06-23,57.82,57.97,55.9,56.65,3791433,57.5134332656935,57.6626379524776,55.6036132748576,56.3496367087779,3811642.66524085,0.0,1.0
2025-06-24,60.18,61.23,58.6,58.65,3124670,59.8609203377626,60.905353145251,58.2892976369706,58.3390325325653,3141325.58502238,0.0,1.0
2025-06-25,60.38,61.15,58.85,60.16,2724767,60.0598599201414,60.8257773122995,58.537972114944,59.8410263795248,2739290.96202948,0.0,1.0
2025-06-26,63.75,65.12,62.09,62.37,4053974,63.4119918832231,64.7747280225175,61.7607933494796,62.0393087648098,4075583.10068439,0.0,1.0
2025-06-27,64.95,66.67,64.04,65.28,4137347,64.6056293774956,66.3165097859527,63.7004542776723,64.9338796884205,4159400.50796262,0.0,1.0
2025-06-30,62.67,64.805,62.05,64.805,3077662,62.337718138378,64.461398180271,61.7210054330039,64.461398180271,3094067.01592524,0.0,1.0
2025-07-01,62.9,64.02,60.64,62.25,3242624,62.5664986581135,63.6805603194344,60.3184813772337,61.9199450153826,3259908.32113714,0.0,1.0
2025-07-02,67.99,68.93,64.41,65.52,4458440,67.6295110296524,68.5645270668325,64.068492505073,65.172607187275,4482205.04606475,0.0,1.0
2025-07-03,67.21,69.49,66.84,68.61,2322265,66.8536466583753,69.1215578974929,66.4856084309747,68.2462237350265,2334643.4854567,0.0,1.0
2025-07-07,65.5,67.28,64.24,66.55,2956562,65.1527132290371,66.9232755122079,63.899393860051,66.1971460365255,2972321.51052909,0.0,1.0
2025-07-08,70.22,72.17,65.95,66.03,7275311,69.8476873731754,71.7873483013681,65.6003272893893,65.6799031223408,7314090.95465912,0.0,1.0
2025-07-09,70.79,71.21,68.61,70.28,4021438,70.4146651829548,70.8324383059501,68.2462237350265,69.907369247889,4042873.67241379,0.0,1.0
2025-07-10,74.27,76.28,71.5,71.755,5719669,73.8762139163448,75.8755567192512,71.1209007003993,71.3745486679322,5750156.8381811,0.0,1.0
2025-07-11,70.98,71.928,70.2154,70.3,4091993,70.6036577862146,71.5466314066898,69.8431117627807,69.9272632061269,4113804.75526454,0.0,1.0
2025-07-14,71.87,73.48,70.23,70.79,2711930,71.4889389278,73.0904025659488,69.8576343522943,70.4146651829548,2726385.53632535,0.0,1.0
2025-07-15,70.02,72.88,69.89,72.77,4674046,69.6487477907966,72.4935838188126,69.5194370622504,72.3841670485043,4698960.30152672,0.0,1.0
2025-07-16,70.41,71.0,69.08,70.14,2880116,70.0366799764352,70.6235517444524,68.7137317536165,69.7681115402239,2895468.02658594,0.0,1.0
2025-07-17,75.74,76.66325,72.235,72.45,7862008,75.3384198468286,76.2567746939844,71.8520036656411,72.0658637166983,7903915.25506712,0.0,1.0
2025-07-18,77.07,79.62,76.15,77.31,6224422,76.6613680696472,79.1978477449761,75.746245990705,76.9000955685017,6257600.34838115,0.0,1.0
2025-07-21,77.15,81.1,76.82,79.85,3690761,76.7409439025987,80.6700006545788,76.4126935916737,79.4266282647117,3710434.04823638,0.0,1.0
2025-07-22,83.24,83.565,78.5,78.7,6714200,82.7986541860313,83.1219310073967,78.0837860836552,78.2827256660339,6749989.03658857,0.0,1.0
2025-07-23,78.79,82.1774,77.94,81.4,5139031,78.3722484781043,81.741688184853,77.5267552529947,80.9684100281469,5166423.83436431,0.0,1.0
2025-07-24,84.18,86.19,81.78,82.505,7765039,83.7336702232114,85.7330130261177,81.3463952346665,82.0675512207894,7806429.37634904,0.0,1.0
2025-07-25,83.74,84.82,82.0,84.67,5379512,83.2960031419781,84.3702768868233,81.5652287752831,84.2210722000393,5408186.68228481,0.0,1.0
2025-07-28,74.77,80.8774,74.185,79.0,10165461,74.3735628722917,80.4485808993912,73.7916645938339,78.581135039602,10219646.4659779,0.0,1.0
2025-07-29,71.6,74.44,71.0,73.81,6543163,71.2203704915887,74.0453125613668,70.6235517444524,73.4186528768737,6578040.34949986,0.0,1.0
2025-07-30,68.89,71.84,68.44,71.765,4953476,68.5247391503567,71.4590979904432,68.0771250900046,71.3844956470511,4979879.76125296,0.0,1.0
2025-07-31,67.85,70.08,65.2932,70.045,8469121,67.4902533219873,69.7084296655102,64.9470097008575,69.673615238594,8514264.37990261,0.0,1.0
2025-08-01,67.9,68.57,64.95,66.81,4282556,67.539988217582,68.2064358185508,64.6056293774956,66.4557674936179,4305383.52276915,0.0,1.0
2025-08-04,68.56,69.31,67.9,68.23,3261255,68.1964888394318,68.9425122733521,67.539988217582,67.8682385285069,3278638.63088971,0.0,1.0
2025-08-05,68.25,69.45,66.665,69.31,2210070,67.8881324867448,69.0817699810172,66.3115362963933,68.9425122733521,2221850.44682811,0.0,1.0
2025-08-06,67.3,69.15,66.89,68.77,2106179,66.9431694704458,68.7833606074491,66.5353433265693,68.4053754009295,2117405.67142669,0.0,1.0
2025-08-07,70.06,73.84,69.805,69.86,5435424,69.6885357072724,73.4484938142305,69.4348877397395,69.4895961248936,5464396.71281916,0.0,1.0
2025-08-08,75.48,76.8925,71.476,72.2,7616710,75.0797983897362,76.484809190286,71.0970279505138,71.8171892387249,7657309.73085022,0.0,1.0
2025-08-11,80.76,87.45,79.92,84.765,12471469,80.3318033645349,86.9863323951037,79.4962571185442,84.3155685016692,12537946.2959331,0.0,1.0
2025-08-12,77.98,80.59,75.44,78.24,5415705,77.5665431694704,80.162704719513,75.0400104732605,77.8251646265628,5444572.6036457,0.0,1.0
2025-08-13,81.67,82.2,79.25,81.1,3990385,81.2369784643582,81.7641683576618,78.8298095175754,80.6700006545788,4011655.14905238,0.0,1.0
2025-08-14,81.43,81.68,79.3601,79.99,3495739,80.9982509655037,81.2469254434771,78.9393257576749,79.5658859723768,3514372.51270071,0.0,1.0
2025-08-15,82.19,82.71,81.1,81.27,2842349,81.7542213785429,82.2714642927276,80.6700006545788,80.8390992996007,2857499.71525401,0.0,1.0
2025-08-18,83.09,84.79,81.67,81.67,4375862,82.6494494992472,84.3404359494665,81.2369784643582,81.2369784643582,4399186.87641485,0.0,1.0
2025-08-19,80.55,83.0,80.31,82.3,3810844,80.1229168030372,82.5599266871768,79.8841893041828,81.8636381488512,3831157.13266649,0.0,1.0
2025-08-20,78.12,79.49,75.88,77.05,3456448,77.7058008771356,79.0685370164299,75.4776775544937,76.6414741114093,3474872.07791524,0.0,1.0
2025-08-21,78.94,79.74,76.884,77.38,2887811,78.5214531648884,79.3172114944033,76.4763542580349,76.9697244223342,2903204.0436299,0.0,1.0
2025-08-22,81.34,82.63,77.15,77.335,2876202,80.9087281534333,82.1918884597761,76.7409439025987,76.924963016299,2891533.16359568,0.0,1.0
2025-08-25,81.29,82.29,80.03,80.73,2412179,80.8589932578386,81.8536911697323,79.6056738888525,80.3019624271781,2425036.75855488,0.0,1.0
2025-08-26,81.53,83.45,81.01,82.07,2495915,81.0977207566931,83.007540747529,80.5804778425083,81.6348576291157,2509219.1007502,0.0,1.0
2025-08-27,87.68,87.97,81.4,81.48,5504638,87.2151129148393,87.5035753092885,80.9684100281469,81.0479858610984,5533979.64767044,0.0,1.0
2025-08-28,84.92,86.98,83.72,86.7,3539492,84.4697466780127,86.5188243765137,83.2761091837403,86.2403089611835,3558358.73150829,0.0,1.0
2025-08-29,84.92,87.075,84.63,85.63,1738858,84.4697466780127,86.6133206781436,84.1812842835635,85.1759821954572,1748126.7219005,0.0,1.0
2025-09-02,79.54,82.19,79.1402,81.99,4041594,79.1182719120246,81.7542213785429,78.7205916868495,81.5552817961642,4063137.11095025,0.0,1.0
2025-09-03,80.11,80.85,78.61,79.17,1841453,79.685249721804,80.4213261766053,78.1932028539635,78.7502336846239,1851268.5891682,0.0,1.0
2025-09-04,79.27,79.745,78.15,79.53,3900531,78.8497034758133,79.3221849839628,77.7356418144924,79.1083249329057,3921322.1957752,0.0,1.0
2025-09-05,81.54,84.89,80.86,82.21,4805519,81.107667735812,84.4399057406559,80.4312731557243,81.7741153367808,4831134.09864438,0.0,1.0
2025-09-08,82.0,82.66,80.07,82.15,2332692,81.5652287752831,82.2217293971329,79.6454618053283,81.7144334620672,2345126.06501711,0.0,1.0
2025-09-09,72.58,76.0,71.385,75.22,13545169,72.1951744452445,75.5970413039209,71.0065104405315,74.8211769326438,13617369.4928271,0.0,1.0
2025-09-10,73.32,74.73,72.105,73.29,5511299,72.9312509000458,74.3337749558159,71.722692937095,72.901409962689,5540676.15313241,0.0,1.0
2025-09-11,75.05,76.14,71.25,71.84,3595608,74.6520782876219,75.736299011586,70.8722262224259,71.4590979904432,3614773.84943406,0.0,1.0
2025-09-12,75.98,76.34,73.0949,74.24,2508557,75.98,76.34,73.0949,74.24,2508557,0.405,1.0
2025-09-15,81.04,81.66,77.5,78.09,5011902,81.04,81.66,77.5,78.09,5011902,0.0,1.0
2025-09-16,80.94,82.0,79.92,80.77,2255678,80.94,82.0,79.92,80.77,2255678,0.0,1.0
2025-09-17,80.16,82.45,78.91,80.89,2616696,80.16,82.45,78.91,80.89,2616696,0.0,1.0
2025-09-18,80.93,81.6,79.33,80.95,2218053,80.93,81.6,79.33,80.95,2218053,0.0,1.0
2025-09-19,81.84,83.93,81.31,82.1,3672562,81.84,83.93,81.31,82.1,3672562,0.0,1.0
2025-09-22,80.38,82.49,79.88,80.44,2537391,80.38,82.49,79.88,80.44,2537391,0.0,1.0
2025-09-23,80.12,83.39,79.59,80.86,2249026,80.12,83.39,79.59,80.86,2249026,0.0,1.0
2025-09-24,81.58,85.605,81.14,83.5,3532702,81.58,85.605,81.14,83.5,3532702,0.0,1.0
2025-09-25,84.83,87.3,80.29,81.71,4456002,84.83,87.3,80.29,81.71,4456002,0.0,1.0
2025-09-26,88.1,89.3495,83.4,83.91,4186636,88.1,89.3495,83.4,83.91,4186636,0.0,1.0
2025-09-29,86.88,91.3099,86.03,90.58,3344095,86.88,91.3099,86.03,90.58,3344095,0.0,1.0
2025-09-30,81.08,85.564,79.3,85.5,5385642,81.08,85.564,79.3,85.5,5385642,0.0,1.0
2025-10-01,84.47,85.58,81.97,81.97,3616433,84.47,85.58,81.97,81.97,3616433,0.0,1.0
2025-10-02,87.61,90.094,84.72,85.0,3121684,87.61,90.094,84.72,85.0,3121684,0.0,1.0
2025-10-03,88.22,89.1999,85.85,87.12,2570442,88.22,89.1999,85.85,87.12,2570442,0.0,1.0
2025-10-06,92.03,93.73,88.5,89.6,3402625,92.03,93.73,88.5,89.6,3402625,0.0,1.0
2025-10-07,90.53,93.13,89.01,91.9,2238855,90.53,93.13,89.01,91.9,2238855,0.0,1.0
2025-10-08,91.69,92.85,89.6901,91.955,2518874,91.69,92.85,89.6901,91.955,2518874,0.0,1.0
2025-10-09,96.5,99.86,94.4525,95.62,5594888,96.5,99.86,94.4525,95.62,5594888,0.0,1.0
2025-10-10,89.86,96.16,89.7511,95.4,4302609,89.86,96.16,89.7511,95.4,4302609,0.0,1.0
2025-10-13,96.34,99.13,92.0,92.03,4161019,96.34,99.13,92.0,92.03,4161019,0.0,1.0
2025-10-14,96.24,97.67,91.0,92.65,3624841,96.24,97.67,91.0,92.65,3624841,0.0,1.0
2025-10-15,98.16,99.49,95.57,98.04,3313204,98.16,99.49,95.57,98.04,3313204,0.0,1.0
2025-10-16,95.29,99.15,94.29,98.54,2606656,95.29,99.15,94.29,98.54,2606656,0.0,1.0
2025-10-17,92.74,96.0,91.5,93.43,3547340,92.74,96.0,91.5,93.43,3547340,0.0,1.0
2025-10-20,96.14,97.69,94.0,94.0,2927084,96.14,97.69,94.0,94.0,2927084,0.0,1.0
2025-10-21,91.34,94.86,90.92,94.5,2486929,91.34,94.86,90.92,94.5,2486929,0.0,1.0
2025-10-22,91.27,91.99,88.76,90.8,1984347,91.27,91.99,88.76,90.8,1984347,0.0,1.0
2025-10-23,97.36,98.06,93.955,94.5,3455718,97.36,98.06,93.955,94.5,3455718,0.0,1.0
2025-10-24,105.64,106.955,99.65,100.17,5109652,105.64,106.955,99.65,100.17,5109652,0.0,1.0
2025-10-27,96.23,105.4699,95.69,103.77,4094682,96.23,105.4699,95.69,103.77,4094682,0.0,1.0
2025-10-28,96.68,97.1499,94.7683,97.0,2509917,96.68,97.1499,94.7683,97.0,2509917,0.0,1.0
2025-10-29,97.8,101.035,96.45,96.8,2278695,97.8,101.035,96.45,96.8,2278695,0.0,1.0
2025-10-30,97.89,100.62,96.58,99.0,2366873,97.89,100.62,96.58,99.0,2366873,0.0,1.0
2025-10-31,98.23,99.97,96.5,96.9,4022240,98.23,99.97,96.5,96.9,4022240,0.0,1.0
2025-11-03,96.53,99.4,95.08,97.54,2737459,96.53,99.4,95.08,97.54,2737459,0.0,1.0
2025-11-04,88.45,92.5,88.01,91.71,5264282,88.45,92.5,88.01,91.71,5264282,0.0,1.0
2025-11-05,91.96,92.87,89.1,90.39,3314312,91.96,92.87,89.1,90.39,3314312,0.0,1.0
2025-11-06,91.26,97.104,91.0,94.0,3772790,91.26,97.104,91.0,94.0,3772790,0.0,1.0
2025-11-07,97.18,98.4215,90.01,90.17,4482756,97.18,98.4215,90.01,90.17,4482756,0.0,1.0
2025-11-10,103.58,104.6,100.0,101.42,3390207,103.58,104.6,100.0,101.42,3390207,0.0,1.0
2025-11-11,103.88,103.89,101.18,102.5,2655430,103.88,103.89,101.18,102.5,2655430,0.0,1.0
2025-11-12,110.32,110.63,104.94,105.41,4399051,110.32,110.63,104.94,105.41,4399051,0.0,1.0
2025-11-13,114.57,119.28,112.02,112.35,7195885,114.57,119.28,112.02,112.35,7195885,0.0,1.0
2025-11-14,115.14,117.345,107.63,108.9,4691571,115.14,117.345,107.63,108.9,4691571,0.0,1.0
2025-11-17,117.7,125.8495,117.66,120.01,7466634,117.7,125.8495,117.66,120.01,7466634,0.0,1.0
2025-11-18,121.39,122.42,114.91,116.37,4524125,121.39,122.42,114.91,116.37,4524125,0.0,1.0
2025-11-19,125.68,127.07,122.655,123.39,3631732,125.68,127.07,122.655,123.39,3631732,0.0,1.0
2025-11-20,116.42,125.85,115.68,121.08,5683154,116.42,125.85,115.68,121.08,5683154,0.0,1.0
2025-11-21,116.82,119.32,110.5829,113.07,4858584,116.82,119.32,110.5829,113.07,4858584,0.0,1.0
2025-11-24,115.88,116.76,113.505,114.48,2844252,115.88,116.76,113.505,114.48,2844252,0.0,1.0
2025-11-25,125.26,125.776,117.9245,119.71,3548524,125.26,125.776,117.9245,119.71,3548524,0.0,1.0
2025-11-26,126.91,127.7,122.1294,124.08,3060151,126.91,127.7,122.1294,124.08,3060151,0.0,1.0