date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-05-02,34.38,35.63,33.38,35.5,513500,13.060265652133,13.535115334075,12.6803859065794,13.485730967153,1351743.56098314,0.0,1.0
1997-05-05,35.13,36.0,34.75,35.38,1545300,13.3451754612982,13.6756708399298,13.2008211579878,13.4401453976866,4067866.2605399,0.0,1.0
1997-05-06,35.75,35.88,35.38,35.63,1160200,13.5807009035414,13.6300852704634,13.4401453976866,13.535115334075,3054124.40010251,0.0,1.0
1997-05-07,35.5,36.75,35.5,36.5,1550900,13.485730967153,13.960580649095,13.485730967153,13.8656107127066,4082607.76772883,0.0,1.0
1997-05-08,36.38,36.5,35.38,35.63,976300,13.8200251432402,13.8656107127066,13.4401453976866,13.535115334075,2570023.83366667,0.0,1.0
1997-05-09,36.75,36.88,35.88,36.63,980700,13.960580649095,14.009965016017,13.6300852704634,13.9149950796286,2581606.44645797,0.0,1.0
1997-05-12,38.38,38.5,37.13,37.38,1288300,14.5797846343474,14.6253702038138,14.1049349524054,14.1999048887938,3391336.37704884,0.0,1.0
1997-05-13,38.38,39.13,38.25,39.0,1688100,14.5797846343474,14.8646944435126,14.5304002674254,14.8153100765906,4443774.69385713,0.0,1.0
1997-05-14,39.0,39.0,38.25,38.75,1241800,14.8153100765906,14.8153100765906,14.5304002674254,14.7203401402022,3268929.21914093,0.0,1.0
1997-05-15,39.88,40.13,39.13,39.5,1410500,15.1496042526778,15.2445741890662,14.8646944435126,15.0052499493674,3713017.12320685,0.0,1.0
1997-05-16,38.88,39.38,38.5,39.0,301200,14.7697245071242,14.959664379901,14.6253702038138,14.8153100765906,792882.493803547,0.0,1.0
1997-05-19,38.25,38.5,37.5,38.25,422500,14.5304002674254,14.6253702038138,14.2454904582602,14.5304002674254,1112194.06916334,0.0,1.0
1997-05-20,39.25,39.25,38.25,38.38,532100,14.910280012979,14.910280012979,14.5304002674254,14.5797846343474,1400706.42414631,0.0,1.0
1997-05-21,39.63,39.88,39.5,39.75,248300,15.0546343162894,15.1496042526778,15.0052499493674,15.1002198857559,653627.899108303,0.0,1.0
1997-05-22,38.75,39.88,38.63,39.88,467800,14.7203401402022,15.1496042526778,14.6747545707358,15.1496042526778,1231442.33267364,0.0,1.0
1997-05-23,39.5,39.75,39.0,39.5,1008800,15.0052499493674,15.1002198857559,14.8153100765906,15.0052499493674,2655577.22360232,0.0,1.0
1997-05-27,39.13,39.63,38.88,39.25,813200,14.8646944435126,15.0546343162894,14.7697245071242,14.910280012979,2140677.43678966,0.0,1.0
1997-05-28,38.75,39.13,38.5,38.63,946500,14.7203401402022,14.8646944435126,14.6253702038138,14.6747545707358,2491577.95612569,0.0,1.0
1997-05-29,38.13,38.63,37.75,38.13,775400,14.484814697959,14.6747545707358,14.3404603946486,14.484814697959,2041172.26326451,0.0,1.0
1997-05-30,37.25,37.75,37.0,37.5,582300,14.1505205218718,14.3404603946486,14.0555505854834,14.2454904582602,1532853.5064469,0.0,1.0
1997-06-02,37.0,37.75,37.0,37.75,322400,14.0555505854834,14.3404603946486,14.0555505854834,14.3404603946486,848689.628161567,0.0,1.0
1997-06-03,39.13,39.25,37.88,38.25,630300,14.8646944435126,14.910280012979,14.3898447615706,14.5304002674254,1659209.28235185,0.0,1.0
1997-06-04,40.0,40.25,39.63,39.63,846800,15.1951898221443,15.2901597585327,15.0546343162894,15.0546343162894,2229126.47992311,0.0,1.0
1997-06-05,39.25,40.0,39.13,40.0,584900,14.910280012979,15.1951898221443,14.8646944435126,15.1951898221443,1539697.77764175,0.0,1.0
1997-06-06,39.88,40.13,38.75,38.88,629700,15.1496042526778,15.2445741890662,14.7203401402022,14.7697245071242,1657629.83515303,0.0,1.0
1997-06-09,39.38,39.88,39.25,39.63,269100,14.959664379901,15.1496042526778,14.910280012979,15.0546343162894,708382.068667113,0.0,1.0
1997-06-10,39.5,39.75,39.13,39.63,635700,15.0052499493674,15.1002198857559,14.8646944435126,15.0546343162894,1673424.30714116,0.0,1.0
1997-06-11,39.25,39.88,38.88,39.75,508200,14.910280012979,15.1496042526778,14.7697245071242,15.1002198857559,1337791.77739364,0.0,1.0
1997-06-12,39.13,39.38,38.63,39.13,465100,14.8646944435126,14.959664379901,14.6747545707358,14.8646944435126,1224334.82027898,0.0,1.0
1997-06-13,39.38,39.88,39.25,39.5,438800,14.959664379901,15.1496042526778,14.910280012979,15.0052499493674,1155102.38473106,0.0,1.0
1997-06-16,38.13,38.88,37.88,38.75,217400,14.484814697959,14.7697245071242,14.3898447615706,14.7203401402022,572286.368369492,0.0,1.0
1997-06-17,38.0,38.13,37.75,37.88,373600,14.435430331037,14.484814697959,14.3404603946486,14.3898447615706,983469.122460178,0.0,1.0
1997-06-18,37.38,38.13,37.38,37.75,240900,14.1999048887938,14.484814697959,14.1999048887938,14.3404603946486,634148.050322956,0.0,1.0
1997-06-19,37.88,38.25,37.63,38.0,388500,14.3898447615706,14.5304002674254,14.2948748251822,14.435430331037,1022692.06123067,0.0,1.0
1997-06-20,37.63,37.75,37.25,37.75,298000,14.2948748251822,14.3404603946486,14.1505205218718,14.3404603946486,784458.775409883,0.0,1.0
1997-06-23,37.63,38.0,37.5,38.0,330000,14.2948748251822,14.435430331037,14.2454904582602,14.435430331037,868695.959346515,0.0,1.0
1997-06-24,37.88,38.0,37.38,37.88,638900,14.3898447615706,14.435430331037,14.1999048887938,14.3898447615706,1681848.02553481,0.0,1.0
1997-06-25,37.75,38.75,37.63,38.63,1003600,14.3404603946486,14.7203401402022,14.2948748251822,14.6747545707358,2641888.68121262,0.0,1.0
1997-06-26,38.38,38.63,38.0,38.5,916600,14.5797846343474,14.6747545707358,14.435430331037,14.6253702038138,2412868.8373849,0.0,1.0
1997-06-27,38.13,38.63,37.75,38.5,890000,14.484814697959,14.6747545707358,14.3404603946486,14.6253702038138,2342846.67823757,0.0,1.0
1997-06-30,39.13,39.38,38.25,38.5,1082300,14.8646944435126,14.959664379901,14.5304002674254,14.6253702038138,2849059.50545677,0.0,1.0
1997-07-01,39.5,39.5,39.13,39.13,268600,15.0052499493674,15.0052499493674,14.8646944435126,14.8646944435126,707065.862668105,0.0,1.0
1997-07-02,39.5,39.5,39.13,39.38,226400,15.0052499493674,15.0052499493674,14.8646944435126,14.959664379901,595978.076351672,0.0,1.0
1997-07-03,39.25,39.5,39.13,39.5,71800,14.910280012979,15.0052499493674,14.8646944435126,15.0052499493674,189007.181457818,0.0,1.0
1997-07-07,39.5,39.75,38.63,39.63,251700,15.0052499493674,15.1002198857559,14.6747545707358,15.0546343162894,662578.099901571,0.0,1.0
1997-07-08,39.13,39.25,38.5,39.25,151700,14.8646944435126,14.910280012979,14.6253702038138,14.910280012979,399336.900099595,0.0,1.0
1997-07-09,38.75,39.38,38.75,39.38,220800,14.7203401402022,14.959664379901,14.7203401402022,14.959664379901,581236.569162761,0.0,1.0
1997-07-10,38.75,38.88,38.63,38.75,167300,14.7203401402022,14.7697245071242,14.6747545707358,14.7203401402022,440402.527268704,0.0,1.0
1997-07-11,38.63,38.88,38.25,38.75,232000,14.6747545707358,14.7697245071242,14.5304002674254,14.7203401402022,610719.583540581,0.0,1.0
1997-07-14,37.75,38.25,37.75,38.25,157100,14.3404603946486,14.5304002674254,14.3404603946486,14.5304002674254,413551.924888903,0.0,1.0
1997-07-15,37.38,38.25,37.38,38.25,261000,14.1999048887938,14.5304002674254,14.1999048887938,14.5304002674254,687059.531483153,0.0,1.0
1997-07-16,37.13,37.25,37.13,37.25,171300,14.1049349524054,14.1505205218718,14.1049349524054,14.1505205218718,450932.175260782,0.0,1.0
1997-07-17,37.5,37.63,37.38,37.5,138300,14.2454904582602,14.2948748251822,14.1999048887938,14.2454904582602,364062.579326131,0.0,1.0
1997-07-18,36.5,37.5,36.5,37.38,86600,13.8656107127066,14.2454904582602,13.8656107127066,14.1999048887938,227966.87902851,0.0,1.0
1997-07-21,37.38,37.5,37.38,37.38,137800,14.1999048887938,14.2454904582602,14.1999048887938,14.1999048887938,362746.373327121,0.0,1.0
1997-07-22,37.25,37.5,37.13,37.38,312000,14.1505205218718,14.2454904582602,14.1049349524054,14.1999048887938,821312.543382162,0.0,1.0
1997-07-23,37.25,37.5,37.25,37.38,261800,14.1505205218718,14.2454904582602,14.1505205218718,14.1999048887938,689165.46108157,0.0,1.0
1997-07-24,36.88,37.2,36.75,37.19,216500,14.009965016017,14.1315265345942,13.960580649095,14.1277277371386,569917.197571274,0.0,1.0
1997-07-25,37.0,37.0,36.75,37.0,207300,14.0555505854834,14.0555505854834,13.960580649095,14.0555505854834,545699.007189494,0.0,1.0
1997-07-28,37.0,37.63,37.0,37.5,438500,14.0555505854834,14.2948748251822,14.0555505854834,14.2454904582602,1154312.66113166,0.0,1.0
1997-07-29,35.88,36.0,35.63,36.0,695300,13.6300852704634,13.6756708399298,13.535115334075,13.6756708399298,1830316.06222313,0.0,1.0
1997-07-30,35.63,36.0,35.38,36.0,456500,13.535115334075,13.6756708399298,13.4401453976866,13.6756708399298,1201696.07709601,0.0,1.0
1997-07-31,34.81,35.31,34.75,35.25,162200,13.223613942721,13.4135538154978,13.2008211579878,13.3907610307646,426977.226078803,0.0,1.0
1997-08-01,35.38,35.38,34.75,35.0,247100,13.4401453976866,13.4401453976866,13.2008211579878,13.2957910943762,650469.004710678,0.0,1.0
1997-08-04,35.5,35.63,35.13,35.25,102400,13.485730967153,13.535115334075,13.3451754612982,13.3907610307646,269558.988597222,0.0,1.0
1997-08-05,35.88,36.13,35.38,35.63,271400,13.6718720424743,13.7671331353009,13.4813498568211,13.5766109496477,712253.008933053,0.11,1.0
1997-08-06,36.38,36.5,36.25,36.25,517700,13.8623942281275,13.9081195526843,13.8128584598577,13.8128584598577,1358634.42418807,0.0,1.0
1997-08-07,36.5,36.63,36.38,36.63,101300,13.9081195526843,13.9576553209541,13.8623942281275,13.9576553209541,265848.304365947,0.0,1.0
1997-08-08,36.0,36.63,36.0,36.38,127500,13.7175973670311,13.9576553209541,13.7175973670311,13.8623942281275,334606.700954178,0.0,1.0
1997-08-11,35.88,36.13,35.25,36.13,153700,13.6718720424743,13.7671331353009,13.4318140885512,13.7671331353009,403365.09754241,0.0,1.0
1997-08-12,35.5,36.0,35.5,35.88,145900,13.5270751813779,13.7175973670311,13.5270751813779,13.6718720424743,382895.04054286,0.0,1.0
1997-08-13,35.63,36.25,35.5,36.13,323400,13.5766109496477,13.8128584598577,13.5270751813779,13.7671331353009,848720.055596718,0.0,1.0
1997-08-14,35.75,35.75,35.5,35.63,106900,13.6223362742045,13.6223362742045,13.5270751813779,13.5766109496477,280544.755545111,0.0,1.0
1997-08-15,35.88,36.13,35.75,35.88,66200,13.6718720424743,13.7671331353009,13.6223362742045,13.6718720424743,173733.047867974,0.0,1.0
1997-08-18,36.5,36.5,35.38,35.88,146100,13.9081195526843,13.9081195526843,13.4813498568211,13.6718720424743,383419.913799259,0.0,1.0
1997-08-19,38.5,38.5,37.88,38.0,130600,14.6702082952971,14.6702082952971,14.4339607850871,14.4796861096439,342742.23642836,0.0,1.0
1997-08-20,38.88,39.0,38.25,38.38,172800,14.8150051563935,14.8607304809503,14.5749472024705,14.6244829707403,453490.493528489,0.0,1.0
1997-08-21,37.88,38.38,37.75,38.25,88900,14.4339607850871,14.6244829707403,14.3844250168173,14.5749472024705,233306.162469228,0.0,1.0
1997-08-22,38.13,38.25,37.75,37.75,103700,14.5292218779137,14.5749472024705,14.3844250168173,14.3844250168173,272146.783442733,0.0,1.0
1997-08-25,38.0,38.13,37.75,38.0,56800,14.4796861096439,14.5292218779137,14.3844250168173,14.4796861096439,149064.004817234,0.0,1.0
1997-08-26,38.13,38.25,37.88,38.0,57700,14.5292218779137,14.5749472024705,14.4339607850871,14.4796861096439,151425.934471029,0.0,1.0
1997-08-27,39.0,39.13,38.5,38.63,143300,14.8607304809503,14.9102662492202,14.6702082952971,14.7197440635669,376071.688209678,0.0,1.0
1997-08-28,39.0,39.13,38.63,39.13,362500,14.8607304809503,14.9102662492202,14.7197440635669,14.9102662492202,951332.777222668,0.0,1.0
1997-08-29,39.13,39.25,39.0,39.13,71300,14.9102662492202,14.9559915737769,14.8607304809503,14.9102662492202,187117.31590614,0.0,1.0
1997-09-02,39.75,39.75,39.0,39.0,265900,15.1465137594301,15.1465137594301,14.8607304809503,14.8607304809503,697818.99438209,0.0,1.0
1997-09-03,39.5,39.75,39.5,39.75,112800,15.0512526666035,15.1465137594301,15.0512526666035,15.1465137594301,296028.516608874,0.0,1.0
1997-09-04,39.38,39.38,39.25,39.38,109800,15.0055273420468,15.0055273420468,14.9559915737769,15.0055273420468,288155.417762892,0.0,1.0
1997-09-05,39.38,39.5,39.38,39.5,79500,15.0055273420468,15.0512526666035,15.0055273420468,15.0512526666035,208637.119418488,0.0,1.0
1997-09-08,40.25,40.25,39.75,40.0,200600,15.3370359450833,15.3370359450833,15.1465137594301,15.2417748522567,526447.87616791,0.0,1.0
1997-09-09,40.88,40.88,40.0,40.0,219400,15.5770938990064,15.5770938990064,15.2417748522567,15.2417748522567,575785.962269387,0.0,1.0
1997-09-10,40.25,40.75,40.13,40.63,100200,15.3370359450833,15.5275581307365,15.2913106205266,15.4818328061798,262961.501455756,0.0,1.0
1997-09-11,40.5,40.88,40.25,40.25,163000,15.4322970379099,15.5770938990064,15.3370359450833,15.3370359450833,427771.703964952,0.0,1.0
1997-09-12,41.75,41.75,40.75,40.88,231500,15.908602502043,15.908602502043,15.5275581307365,15.5770938990064,607540.794281509,0.0,1.0
1997-09-15,42.0,42.25,41.5,41.75,120600,16.0038635948696,16.0991246876962,15.8133414092164,15.908602502043,316498.573608423,0.0,1.0
1997-09-16,42.63,42.63,42.0,42.13,215800,16.2439215487926,16.2439215487926,16.0038635948696,16.0533993631394,566338.243654212,0.0,1.0
1997-09-17,43.5,43.63,43.0,43.0,363500,16.5754301518292,16.624965920099,16.384907966176,16.384907966176,953957.14350466,0.0,1.0
1997-09-18,44.25,44.75,43.63,44.0,248900,16.861213430309,17.0517356159622,16.624965920099,16.7659523374824,653204.767588198,0.0,1.0
1997-09-19,45.13,45.5,44.75,45.0,125100,17.1965324770587,17.337518894442,17.0517356159622,17.1469967087888,328308.221877394,0.0,1.0
1997-09-22,44.5,45.25,44.13,45.13,131800,16.9564745231356,17.2422578016154,16.8154881057522,17.1965324770587,345891.475966752,0.0,1.0
1997-09-23,44.13,44.25,43.88,44.0,66400,16.8154881057522,16.861213430309,16.7202270129256,16.7659523374824,174257.921124373,0.0,1.0
1997-09-24,44.38,44.63,44.25,44.5,131300,16.9107491985788,17.0060102914055,16.861213430309,16.9564745231356,344579.292825756,0.0,1.0
1997-09-25,44.5,44.75,44.38,44.63,77900,16.9564745231356,17.0517356159622,16.9107491985788,17.0060102914055,204438.133367299,0.0,1.0
1997-09-26,43.0,43.75,42.63,43.63,146000,16.384907966176,16.6706912446558,16.2439215487926,16.624965920099,383157.47717106,0.0,1.0
1997-09-29,43.0,43.0,42.13,42.13,28300,16.384907966176,16.384907966176,16.0533993631394,16.0533993631394,74269.5657804178,0.0,1.0
1997-09-30,42.5,42.63,42.25,42.38,177900,16.1943857805228,16.2439215487926,16.0991246876962,16.148660455966,466874.761566654,0.0,1.0
1997-10-01,43.25,43.25,42.75,43.0,211900,16.4801690590026,16.4801690590026,16.2896468733494,16.384907966176,556103.215154436,0.0,1.0
1997-10-02,42.25,43.13,42.0,42.63,146000,16.0991246876962,16.4344437344458,16.0038635948696,16.2439215487926,383157.47717106,0.0,1.0
1997-10-03,43.0,43.13,42.75,42.75,104500,16.384907966176,16.4344437344458,16.2896468733494,16.2896468733494,274246.276468327,0.0,1.0
1997-10-06,42.63,43.13,42.63,42.63,43600,16.2439215487926,16.4344437344458,16.2439215487926,16.2439215487926,114422.369894919,0.0,1.0
1997-10-07,42.63,42.75,42.25,42.63,80400,16.2439215487926,16.2896468733494,16.0991246876962,16.2439215487926,210999.049072283,0.0,1.0
1997-10-08,42.63,42.75,42.13,42.5,54200,16.2439215487926,16.2896468733494,16.0533993631394,16.1943857805228,142240.652484051,0.0,1.0
1997-10-09,42.25,42.5,42.13,42.25,111800,16.0991246876962,16.1943857805228,16.0533993631394,16.0991246876962,293404.15032688,0.0,1.0
1997-10-10,41.75,42.25,41.63,42.0,123900,15.908602502043,16.0991246876962,15.8628771774862,16.0038635948696,325158.982339002,0.0,1.0
1997-10-13,42.13,42.5,41.88,42.0,29200,16.0533993631394,16.1943857805228,15.9581382703128,16.0038635948696,76631.4954342121,0.0,1.0
1997-10-14,42.25,42.5,41.63,42.13,100400,16.0991246876962,16.1943857805228,15.8628771774862,16.0533993631394,263486.374712153,0.0,1.0
1997-10-15,42.5,42.5,42.13,42.25,47400,16.1943857805228,16.1943857805228,16.0533993631394,16.0991246876962,124394.961766495,0.0,1.0
1997-10-16,42.63,43.38,42.5,42.75,158900,16.2439215487926,16.5297048272724,16.1943857805228,16.2896468733494,417011.802208778,0.0,1.0
1997-10-17,41.75,42.25,41.63,42.0,51800,15.908602502043,16.0991246876962,15.8628771774862,16.0038635948696,135942.173407266,0.0,1.0
1997-10-20,42.0,42.0,41.75,41.75,30200,16.0038635948696,16.0038635948696,15.908602502043,15.908602502043,79255.8617162055,0.0,1.0
1997-10-21,42.0,42.0,41.5,41.75,40300,16.0038635948696,16.0038635948696,15.8133414092164,15.908602502043,105761.96116434,0.0,1.0
1997-10-22,40.63,40.63,40.25,40.63,84900,15.4818328061798,15.4818328061798,15.3370359450833,15.4818328061798,222808.697341253,0.0,1.0
1997-10-23,39.63,39.88,39.5,39.63,50900,15.1007884348734,15.1960495277,15.0512526666035,15.1007884348734,133580.243753472,0.0,1.0
1997-10-24,38.88,39.63,38.75,39.63,99800,14.8150051563935,15.1007884348734,14.7654693881237,15.1007884348734,261911.754942958,0.0,1.0
1997-10-27,37.38,39.0,37.38,39.0,96200,14.2434385994339,14.8607304809503,14.2434385994339,14.8607304809503,252464.036327781,0.0,1.0
1997-10-28,38.25,38.25,36.38,36.5,90600,14.5749472024705,14.5749472024705,13.8623942281275,13.9081195526843,237767.585148617,0.0,1.0
1997-10-29,39.5,40.0,39.13,39.25,123900,15.0512526666035,15.2417748522567,14.9102662492202,14.9559915737769,325158.982339003,0.0,1.0
1997-10-30,39.75,39.75,39.38,39.63,53700,15.1465137594301,15.1465137594301,15.0055273420468,15.1007884348734,140928.469343055,0.0,1.0
1997-10-31,39.5,40.0,39.38,39.88,60900,15.0512526666035,15.2417748522567,15.0055273420468,15.1960495277,159823.906573408,0.0,1.0
1997-11-03,40.88,40.88,40.25,40.88,85500,15.5770938990064,15.5770938990064,15.3370359450833,15.5770938990064,224383.317110449,0.0,1.0
1997-11-04,40.5,40.63,40.25,40.5,38100,15.4742119187537,15.5238822286163,15.3786920920947,15.4742119187537,99717.5176417177,0.11,1.0
1997-11-05,40.38,40.38,40.13,40.25,107200,15.4283624019573,15.4283624019573,15.3328425752984,15.3786920920947,280570.023390871,0.0,1.0
1997-11-06,40.31,40.44,40.06,40.13,53500,15.4016168504928,15.4512871603555,15.3060970238339,15.3328425752984,140023.285927347,0.0,1.0
1997-11-07,39.69,40.0,39.63,39.75,81700,15.1647276803786,15.2831722654357,15.1418029219804,15.1876524387767,213829.952528303,0.0,1.0
1997-11-10,39.94,40.19,39.81,39.81,44600,15.2602475070376,15.3557673336965,15.2105771971749,15.2105771971749,116729.69256747,0.0,1.0
1997-11-11,40.19,40.31,40.0,40.0,29400,15.3557673336965,15.4016168504928,15.2831722654357,15.2831722654357,76947.3758180187,0.0,1.0
1997-11-12,39.81,40.38,39.75,40.06,192500,15.2105771971749,15.4283624019573,15.1876524387767,15.3060970238339,503822.103570359,0.0,1.0
1997-11-13,39.88,40.13,39.81,39.81,163200,15.2373227486394,15.3328425752984,15.2105771971749,15.2105771971749,427136.45352043,0.0,1.0
1997-11-14,39.88,40.38,39.63,39.81,94200,15.2373227486394,15.4283624019573,15.1418029219804,15.2105771971749,246545.673539366,0.0,1.0
1997-11-17,40.0,40.13,39.81,39.94,34200,15.2831722654357,15.3328425752984,15.2105771971749,15.2602475070376,89510.2126862666,0.0,1.0
1997-11-18,39.56,39.88,39.5,39.75,66700,15.1150573705159,15.2373227486394,15.0921326121178,15.1876524387767,174571.087315029,0.0,1.0
1997-11-19,39.75,39.81,39.44,39.63,42800,15.1876524387767,15.2105771971749,15.0692078537196,15.1418029219804,112018.628741878,0.0,1.0
1997-11-20,40.5,40.5,39.75,39.75,186200,15.4742119187537,15.4742119187537,15.1876524387767,15.1876524387767,487333.380180783,0.0,1.0
1997-11-21,40.75,40.75,40.06,40.25,62900,15.5697317454126,15.5697317454126,15.3060970238339,15.3786920920947,164625.508127666,0.0,1.0
1997-11-24,39.13,40.0,39.06,39.94,91800,14.9507632686625,15.2831722654357,14.924017717198,15.2602475070376,240264.255105241,0.0,1.0
1997-11-25,38.88,39.06,38.69,39.06,45500,14.8552434420035,14.924017717198,14.7826483737427,14.924017717198,119085.224480267,0.0,1.0
1997-11-26,37.25,38.25,37.25,38.0,62600,14.232454172187,14.6145334788229,14.232454172187,14.5190136521639,163840.3308234,0.0,1.0
1997-11-28,37.88,38.44,37.88,38.0,51500,14.4731641353676,14.6871285470837,14.4731641353676,14.5190136521639,134788.770565577,0.0,1.0
1997-12-01,38.31,38.44,37.94,38.0,101200,14.637458237221,14.6871285470837,14.4960888937658,14.5190136521639,264866.477305561,0.0,1.0
1997-12-02,37.75,38.31,37.75,38.31,43700,14.4234938255049,14.637458237221,14.4234938255049,14.637458237221,114374.160654674,0.0,1.0
1997-12-03,37.19,37.75,36.25,37.63,137900,14.2095294137888,14.4234938255049,13.8503748655511,14.3776443087086,360919.834194041,0.0,1.0
1997-12-04,38.0,38.5,37.56,37.63,43600,14.5190136521639,14.7100533054819,14.3508987572441,14.3776443087086,114112.434886586,0.0,1.0
1997-12-05,37.5,37.63,37.06,37.5,48600,14.327973998846,14.3776443087086,14.1598591039262,14.327973998846,127198.72329101,0.0,1.0
1997-12-08,37.0,37.5,37.0,37.44,43400,14.136934345528,14.327973998846,14.136934345528,14.3050492404478,113588.983350409,0.0,1.0
1997-12-09,37.0,37.38,36.5,37.25,119800,14.136934345528,14.2821244820497,13.9458946922101,14.232454172187,313547.470170022,0.0,1.0
1997-12-10,36.5,36.94,36.38,36.69,95100,13.9458946922101,14.1140095871299,13.9000451754138,14.0184897604709,248901.205452162,0.0,1.0
1997-12-11,36.38,36.5,36.13,36.38,173600,13.9000451754138,13.9458946922101,13.8045253487548,13.9000451754138,454355.933401633,0.0,1.0
1997-12-12,35.63,36.31,35.63,36.19,96400,13.6134856954369,13.8732996239493,13.6134856954369,13.827450107153,252303.640437312,0.0,1.0
1997-12-15,35.19,35.75,35.19,35.63,83100,13.4453708005171,13.6593352122332,13.4453708005171,13.6134856954369,217494.113281542,0.0,1.0
1997-12-16,35.63,36.0,35.38,35.38,48900,13.6134856954369,13.7548550388921,13.5179658687779,13.5179658687779,127983.900595275,0.0,1.0
1997-12-17,37.0,37.0,36.31,36.44,85600,14.136934345528,14.136934345528,13.8732996239493,13.9229699338119,224037.257483755,0.0,1.0
1997-12-18,35.06,36.25,34.44,36.25,114800,13.3957004906544,13.8503748655511,13.1588113205401,13.8503748655511,300461.181765596,0.0,1.0
1997-12-19,32.69,33.25,32.0,33.25,117400,12.4901725339273,12.7041369456434,12.2265378123486,12.7041369456434,307266.051735898,0.0,1.0
1997-12-22,31.25,32.81,31.25,32.75,111700,11.9399783323716,12.5360220507236,11.9399783323716,12.5130972923255,292347.682954854,0.0,1.0
1997-12-23,30.88,32.25,30.88,32.06,99700,11.7986089889164,12.3220576390075,11.7986089889164,12.2494625707467,260940.590784232,0.0,1.0
1997-12-24,30.63,31.63,30.5,31.63,17600,11.7030891622574,12.0851684688933,11.6534188523947,12.0851684688933,46063.7351835757,0.0,1.0
1997-12-26,31.0,31.63,30.63,31.63,90800,11.8444585057127,12.0851684688933,11.7030891622574,12.0851684688933,237646.997424356,0.0,1.0
1997-12-29,32.0,32.0,31.19,31.31,93600,12.2265378123486,12.2265378123486,11.9170535739735,11.9629030907698,244975.318930834,0.0,1.0
1997-12-30,32.56,32.69,32.0,32.56,56200,12.4405022240647,12.4901725339273,12.2265378123486,12.4405022240647,147089.881665736,0.0,1.0
1997-12-31,32.75,33.0,32.44,32.5,97600,12.5130972923255,12.6086171189845,12.3946527072684,12.4175774656665,255444.349654374,0.0,1.0
1998-01-02,32.75,32.88,32.13,32.75,65800,12.5130972923255,12.5627676021882,12.2762081222112,12.5130972923255,172215.555402232,0.0,1.0
1998-01-05,32.5,33.38,32.13,33.0,105000,12.4175774656665,12.7538072555061,12.2762081222112,12.6086171189845,274812.056492924,0.0,1.0
1998-01-06,32.25,33.0,32.13,33.0,61700,12.3220576390075,12.6086171189845,12.2762081222112,12.6086171189845,161484.798910604,0.0,1.0
1998-01-07,33.19,33.38,33.13,33.19,64200,12.6812121872453,12.7538072555061,12.6582874288471,12.6812121872453,168027.943112816,0.0,1.0
1998-01-08,32.75,32.94,32.63,32.69,79600,12.5130972923255,12.5856923605863,12.4672477755292,12.4901725339273,208333.711398445,0.0,1.0
1998-01-09,32.94,33.38,32.88,33.0,97300,12.5856923605863,12.7538072555061,12.5627676021882,12.6086171189845,254659.172350109,0.0,1.0
1998-01-12,32.56,32.75,32.31,32.38,56200,12.4405022240647,12.5130972923255,12.3449823974057,12.3717279488702,147089.881665736,0.0,1.0
1998-01-13,32.13,32.75,31.69,32.63,39600,12.2762081222112,12.5130972923255,12.1080932272914,12.4672477755292,103643.404163046,0.0,1.0
1998-01-14,32.06,32.13,31.69,32.13,24400,12.2494625707467,12.2762081222112,12.1080932272914,12.2762081222112,63861.0874135938,0.0,1.0
1998-01-15,31.81,32.19,31.81,31.88,26500,12.1539427440877,12.2991328806094,12.1539427440877,12.1806882955523,69357.3285434524,0.0,1.0
1998-01-16,32.0,32.44,32.0,32.06,23000,12.2265378123486,12.3946527072684,12.2265378123486,12.2494625707467,60196.9266603545,0.0,1.0
1998-01-20,32.56,32.56,31.88,32.44,85900,12.4405022240647,12.4405022240647,12.1806882955523,12.3946527072684,224822.43478802,0.0,1.0
1998-01-21,31.81,32.19,31.56,32.06,26500,12.1539427440877,12.2991328806094,12.0584229174288,12.2494625707467,69357.3285434524,0.0,1.0
1998-01-22,31.63,31.88,30.88,31.81,123800,12.0851684688933,12.1806882955523,11.7986089889164,12.1539427440877,324016.500893561,0.0,1.0
1998-01-23,31.69,31.75,31.44,31.69,57200,12.1080932272914,12.1310179856896,12.0125734006325,12.1080932272914,149707.139346622,0.0,1.0
1998-01-26,31.44,31.75,31.19,31.69,69300,12.0125734006325,12.1310179856896,11.9170535739735,12.1080932272914,181375.957285329,0.0,1.0
1998-01-27,32.5,32.5,31.56,31.56,69400,12.4175774656665,12.4175774656665,12.0584229174288,12.0584229174288,181637.683053418,0.0,1.0
1998-01-28,33.69,33.81,33.25,33.56,57200,12.8722518405632,12.9181013573595,12.7041369456434,12.8225815307006,149707.139346621,0.0,1.0
1998-01-29,33.5,34.25,33.44,33.56,37900,12.7996567723024,13.0862162522793,12.7767320139042,12.8225815307006,99194.066105541,0.0,1.0
1998-01-30,33.69,34.5,33.69,34.38,56500,12.8722518405632,13.1817360789383,12.8722518405632,13.135886562142,147875.058970002,0.0,1.0
1998-02-02,33.56,34.25,33.56,33.94,121000,12.8225815307006,13.0862162522793,12.8225815307006,12.9677716672222,316688.179387082,0.0,1.0
1998-02-03,31.13,31.63,30.81,31.56,204000,11.9361575393053,12.1278722444017,11.8134601280436,12.1010321856882,532040.564904408,0.11,1.0
1998-02-04,31.5,31.5,30.5,30.69,137900,12.0780264210767,12.0780264210767,11.6945970108838,11.7674485988204,359648.98970744,0.0,1.0
1998-02-05,30.63,31.13,30.63,31.0,61600,11.7444428342088,11.9361575393053,11.7444428342088,11.8863117159802,160655.386265253,0.0,1.0
1998-02-06,30.06,30.38,29.88,30.13,170000,11.5258880703989,11.6485854816606,11.4568707765641,11.5527281291124,443367.137420339,0.0,1.0
1998-02-09,29.88,30.44,29.81,29.94,64000,11.4568707765641,11.6715912462722,11.4300307178506,11.4798765411757,166914.687028835,0.0,1.0
1998-02-10,30.06,30.13,29.56,29.75,76100,11.5258880703989,11.5527281291124,11.3341733653024,11.4070249532391,198471.995045223,0.0,1.0
1998-02-11,29.5,29.63,29.31,29.56,30700,11.3111676006908,11.3610134240159,11.2383160127542,11.3341733653024,80066.8889341442,0.0,1.0
1998-02-12,28.5,28.75,28.13,28.69,149400,10.9277381904979,11.0235955430462,10.7858693087266,11.0005897784346,389641.472532936,0.0,1.0
1998-02-13,28.13,28.44,27.75,28.25,345500,10.7858693087266,10.9047324258864,10.6401661328533,10.8318808379497,901078.505757218,0.0,1.0
1998-02-17,29.63,29.94,29.56,29.81,66100,11.3610134240159,11.4798765411757,11.3341733653024,11.4300307178506,172391.575196968,0.0,1.0
1998-02-18,29.38,29.5,29.25,29.5,52200,11.2651560714677,11.3111676006908,11.2153102481426,11.3111676006908,136139.791607893,0.0,1.0
1998-02-19,29.0,29.38,28.88,29.38,58400,11.1194528955944,11.2651560714677,11.0734413663712,11.2651560714677,152309.651913811,0.0,1.0
1998-02-20,29.69,29.81,29.0,29.19,59100,11.3840191886275,11.4300307178506,11.1194528955944,11.192304483531,154135.281303189,0.0,1.0
1998-02-23,30.31,30.38,29.75,30.0,126200,11.6217454229471,11.6485854816606,11.4070249532391,11.5028823057873,329134.898484982,0.0,1.0
1998-02-24,29.88,30.25,29.81,29.88,110400,11.4568707765641,11.5987396583355,11.4300307178506,11.4568707765641,287927.83512474,0.0,1.0
1998-02-25,29.94,30.06,29.88,29.88,68200,11.4798765411757,11.5258880703989,11.4568707765641,11.4568707765641,177868.463365102,0.0,1.0
1998-02-26,30.06,30.13,29.75,29.81,126200,11.5258880703989,11.5527281291124,11.4070249532391,11.4300307178506,329134.898484981,0.0,1.0
1998-02-27,30.88,30.88,30.13,30.25,72200,11.8403001867571,11.8403001867571,11.5527281291124,11.5987396583355,188300.631304403,0.0,1.0
1998-03-02,31.13,31.5,30.63,31.19,50000,11.9361575393053,12.0780264210767,11.7444428342088,11.9591633039169,130402.099241276,0.0,1.0
1998-03-03,31.19,31.19,30.75,31.13,143600,11.9591633039169,11.9591633039169,11.790454363432,11.9361575393053,374514.829020945,0.0,1.0
1998-03-04,30.81,31.06,30.81,31.0,95700,11.8134601280436,11.9093174805918,11.8134601280436,11.8863117159802,249589.617947802,0.0,1.0
1998-03-05,30.38,30.81,30.38,30.56,38700,11.6485854816606,11.8134601280436,11.6485854816606,11.7176027754953,100931.224812748,0.0,1.0
1998-03-06,30.69,30.75,30.31,30.38,80900,11.7674485988204,11.790454363432,11.6217454229471,11.6485854816606,210990.596572386,0.0,1.0
1998-03-09,30.69,31.0,30.56,30.63,15000,11.7674485988204,11.8863117159802,11.7176027754953,11.7444428342088,39120.629772383,0.0,1.0
1998-03-10,31.56,31.56,31.13,31.19,69400,12.1010321856882,12.1010321856882,11.9361575393053,11.9591633039169,180998.113746892,0.0,1.0
1998-03-11,31.0,31.31,30.25,31.19,84300,11.8863117159802,12.00517483314,11.5987396583355,11.9591633039169,219857.939320793,0.0,1.0
1998-03-12,31.06,31.25,30.63,31.25,38900,11.9093174805918,11.9821690685284,11.7444428342088,11.9821690685284,101452.833209713,0.0,1.0
1998-03-13,31.0,31.13,30.81,31.0,66200,11.8863117159802,11.9361575393053,11.8134601280436,11.8863117159802,172652.37939545,0.0,1.0
1998-03-16,31.13,31.13,30.88,30.88,62800,11.9361575393053,11.9361575393053,11.8403001867571,11.8403001867571,163785.036647043,0.0,1.0
1998-03-17,30.44,30.88,30.31,30.88,80000,11.6715912462722,11.8403001867571,11.6217454229471,11.8403001867571,208643.358786042,0.0,1.0
1998-03-18,29.94,30.19,29.88,30.06,37400,11.4798765411757,11.575733893724,11.4568707765641,11.5258880703989,97540.7702324751,0.0,1.0
1998-03-19,30.06,30.19,29.94,29.94,70800,11.5258880703989,11.575733893724,11.4798765411757,11.4798765411757,184649.372525647,0.0,1.0
1998-03-20,30.5,30.5,30.0,30.0,43300,11.6945970108838,11.6945970108838,11.5028823057873,11.5028823057873,112928.217942945,0.0,1.0
1998-03-23,30.44,30.44,30.06,30.38,38700,11.6715912462722,11.6715912462722,11.5258880703989,11.6485854816606,100931.224812748,0.0,1.0
1998-03-24,31.25,31.25,30.94,31.0,53400,11.9821690685284,11.9821690685284,11.8633059513686,11.8863117159802,139269.441989684,0.0,1.0
1998-03-25,31.63,32.19,31.63,32.0,96300,12.1278722444017,12.3425927141098,12.1278722444017,12.2697411261731,251154.4431387,0.0,1.0
1998-03-26,32.0,32.06,31.88,31.94,31300,12.2697411261731,12.2927468907847,12.22372959695,12.2467353615615,81631.7141250393,0.0,1.0
1998-03-27,32.13,32.63,31.88,32.63,48400,12.3195869494982,12.5113016545947,12.22372959695,12.5113016545947,126229.232065556,0.0,1.0
1998-03-30,31.44,31.81,31.38,31.81,20600,12.0550206564651,12.1968895382365,12.0320148918535,12.1968895382365,53725.6648874059,0.0,1.0
1998-03-31,31.06,31.63,31.0,31.31,47400,11.9093174805918,12.1278722444017,11.8863117159802,12.00517483314,123621.19008073,0.0,1.0
1998-04-01,31.31,31.44,31.06,31.19,29200,12.00517483314,12.0550206564651,11.9093174805918,11.9591633039169,76154.8259569056,0.0,1.0
1998-04-02,31.06,31.25,30.63,30.94,15300,11.9093174805918,11.9821690685284,11.7444428342088,11.8633059513686,39903.0423678306,0.0,1.0
1998-04-03,30.75,31.0,30.69,31.0,12900,11.790454363432,11.8863117159802,11.7674485988204,11.8863117159802,33643.7416042493,0.0,1.0
1998-04-06,31.25,31.38,31.13,31.25,33500,11.9821690685284,12.0320148918535,11.9361575393053,11.9821690685284,87369.4064916556,0.0,1.0
1998-04-07,30.56,30.75,30.13,30.75,27200,11.7176027754953,11.790454363432,11.5527281291124,11.790454363432,70938.7419872546,0.0,1.0
1998-04-08,30.38,30.69,29.94,30.19,87800,11.6485854816606,11.7674485988204,11.4798765411757,11.575733893724,228986.086267682,0.0,1.0
1998-04-09,32.38,32.38,31.38,31.5,56200,12.4154443020464,12.4154443020464,12.0320148918535,12.0780264210767,146571.959547195,0.0,1.0
1998-04-13,32.38,32.38,31.88,31.88,48100,12.4154443020464,12.4154443020464,12.22372959695,12.22372959695,125446.819470108,0.0,1.0
1998-04-14,34.75,34.75,33.25,33.31,105000,13.3241720042036,13.3241720042036,12.7490278889143,12.7720336535258,273844.408406681,0.0,1.0
1998-04-15,34.88,34.88,33.94,34.13,49000,13.3740178275287,13.3740178275287,13.0135941819474,13.086445769884,127794.057256451,0.0,1.0
1998-04-16,33.94,34.19,33.25,34.19,49100,13.0135941819474,13.1094515344956,12.7490278889143,13.1094515344956,128054.861454933,0.0,1.0
1998-04-17,34.31,34.38,33.75,34.19,45100,13.1554630637187,13.1823031224322,12.9407425940107,13.1094515344956,117622.693515632,0.0,1.0
1998-04-20,33.75,34.0,33.63,34.0,199700,12.9407425940107,13.0365999465589,12.8947310647876,13.0365999465589,520825.984369659,0.0,1.0
1998-04-21,33.63,33.75,33.25,33.5,35600,12.8947310647876,12.9407425940107,12.7490278889143,12.8448852414625,92846.2946597887,0.0,1.0
1998-04-22,31.75,33.25,31.75,33.25,118200,12.1738837736249,12.7490278889143,12.1738837736249,12.7490278889143,308270.562606378,0.0,1.0
1998-04-23,30.5,31.06,30.38,30.5,39100,11.6945970108838,11.9093174805918,11.6485854816606,11.6945970108838,101974.441606678,0.0,1.0
1998-04-24,30.0,30.63,29.88,30.63,72100,11.5028823057873,11.7444428342088,11.4568707765641,11.7444428342088,188039.827105921,0.0,1.0
1998-04-27,30.13,30.38,29.81,30.0,37000,11.5527281291124,11.6485854816606,11.4300307178506,11.5028823057873,96497.5534385445,0.0,1.0
1998-04-28,30.13,30.5,30.13,30.13,44900,11.5527281291124,11.6945970108838,11.5527281291124,11.5527281291124,117101.085118666,0.0,1.0
1998-04-29,30.13,30.13,29.75,29.88,22200,11.5527281291124,11.5527281291124,11.4070249532391,11.4568707765641,57898.5320631267,0.0,1.0
1998-04-30,29.69,30.13,29.63,30.06,38000,11.3840191886275,11.5527281291124,11.3610134240159,11.5258880703989,99105.5954233702,0.0,1.0
1998-05-01,30.38,30.38,29.69,29.69,61600,11.6485854816606,11.6485854816606,11.3840191886275,11.3840191886275,160655.386265253,0.0,1.0
1998-05-04,30.5,30.81,30.31,30.56,91800,11.6945970108838,11.8134601280436,11.6217454229471,11.7176027754953,239418.254206983,0.0,1.0
1998-05-05,30.75,31.13,30.5,30.94,125500,11.8326315985532,11.9788559890394,11.7364313416544,11.9057437937963,326142.580190857,0.11,1.0
1998-05-06,31.06,31.19,31.0,31.0,42200,11.9519199171077,12.0019440506951,11.928831855452,11.928831855452,109667.066805212,0.0,1.0
1998-05-07,30.69,31.19,30.25,31.19,45200,11.8095435368975,12.0019440506951,11.6402310847556,12.0019440506951,117463.303781886,0.0,1.0
1998-05-08,30.5,30.69,30.38,30.56,84300,11.7364313416544,11.8095435368975,11.690255218343,11.7595194033101,219074.259044535,0.0,1.0
1998-05-11,31.19,31.38,30.88,31.0,37100,12.0019440506951,12.0750562459382,11.8826557321406,11.928831855452,96413.4639448668,0.0,1.0
1998-05-12,31.94,32.0,31.31,32.0,72200,12.2905448213915,12.3136328830472,12.0481201740065,12.3136328830472,187629.436571951,0.0,1.0
1998-05-13,31.5,31.81,31.06,31.81,48000,12.1212323692496,12.2405206878041,11.9519199171077,12.2405206878041,124739.791626782,0.0,1.0
1998-05-14,31.0,31.38,30.94,31.38,33100,11.928831855452,12.0750562459382,11.9057437937963,12.0750562459382,86018.4813093017,0.0,1.0
1998-05-15,31.25,31.5,31.06,31.06,18600,12.0250321123508,12.1212323692496,11.9519199171077,11.9519199171077,48336.669255378,0.0,1.0
1998-05-18,31.0,31.13,30.38,31.06,15300,11.928831855452,11.9788559890394,11.690255218343,11.9519199171077,39760.8085810367,0.0,1.0
1998-05-19,30.81,31.13,30.38,31.0,20100,11.8557196602089,11.9788559890394,11.690255218343,11.928831855452,52234.7877437149,0.0,1.0
1998-05-20,30.56,30.88,30.5,30.75,37000,11.7595194033101,11.8826557321406,11.7364313416544,11.8326315985532,96153.5893789777,0.0,1.0
1998-05-21,31.25,31.25,30.56,30.56,69200,12.0250321123508,12.0250321123508,11.7595194033101,11.7595194033101,179833.199595277,0.0,1.0
1998-05-22,31.38,31.44,31.19,31.25,25500,12.0750562459382,12.0981443075939,12.0019440506951,12.0250321123508,66268.0143017278,0.0,1.0
1998-05-26,31.25,31.94,31.25,31.63,47500,12.0250321123508,12.2905448213915,12.0250321123508,12.171256502837,123440.418797336,0.0,1.0
1998-05-27,31.38,31.38,31.0,31.13,41700,12.0750562459382,12.0750562459382,11.928831855452,11.9788559890394,108367.693975767,0.0,1.0
1998-05-28,31.38,31.81,31.25,31.25,34900,12.0750562459382,12.2405206878041,12.0250321123508,12.0250321123508,90696.2234953059,0.0,1.0
1998-05-29,30.75,31.25,30.63,31.25,39600,11.8326315985532,12.0250321123508,11.7864554752418,12.0250321123508,102910.328092095,0.0,1.0
1998-06-01,30.44,30.63,30.38,30.63,22500,11.7133432799987,11.7864554752418,11.690255218343,11.7864554752418,58471.7773250539,0.0,1.0
1998-06-02,30.94,31.13,30.81,30.88,31200,11.9057437937963,11.9788559890394,11.8557196602089,11.8826557321406,81080.8645574081,0.0,1.0
1998-06-03,30.88,31.0,30.63,30.94,54200,11.8826557321406,11.928831855452,11.7864554752418,11.9057437937963,140852.014711908,0.0,1.0
1998-06-04,30.5,30.81,30.31,30.81,52200,11.7364313416544,11.8557196602089,11.6633191464113,11.8557196602089,135654.523394125,0.0,1.0
1998-06-05,30.38,30.69,30.13,30.69,23000,11.690255218343,11.8095435368975,11.5940549614442,11.8095435368975,59771.1501544994,0.0,1.0
1998-06-08,30.56,30.75,30.44,30.5,25600,11.7595194033101,11.8326315985532,11.7133432799987,11.7364313416544,66527.888867617,0.0,1.0
1998-06-09,31.38,31.38,30.94,31.31,143100,12.0750562459382,12.0750562459382,11.9057437937963,12.0481201740065,371880.503787343,0.0,1.0
1998-06-10,31.06,31.38,31.06,31.38,26600,11.9519199171077,12.0750562459382,11.9519199171077,12.0750562459382,69126.6345265084,0.0,1.0
1998-06-11,30.5,31.06,30.5,31.06,50600,11.7364313416544,11.9519199171077,11.7364313416544,11.9519199171077,131496.530339899,0.0,1.0
1998-06-12,30.5,30.63,30.0,30.63,39900,11.7364313416544,11.7864554752418,11.5440308278568,11.7864554752418,103689.951789762,0.0,1.0
1998-06-15,29.31,29.81,29.31,29.63,37500,11.2785181188161,11.4709186326137,11.2785181188161,11.4016544476465,97452.9622084231,0.0,1.0
1998-06-16,29.56,30.25,29.56,29.75,21000,11.3747183757149,11.6402310847556,11.3747183757149,11.447830570958,54573.6588367169,0.0,1.0
1998-06-17,31.31,31.31,30.56,30.56,31300,12.0481201740065,12.0481201740065,11.7595194033101,11.7595194033101,81340.7391232975,0.0,1.0
1998-06-18,30.56,30.75,30.56,30.75,69000,11.7595194033101,11.8326315985532,11.7595194033101,11.8326315985532,179313.450463499,0.0,1.0
1998-06-19,30.63,30.81,30.56,30.56,18600,11.7864554752418,11.8557196602089,11.7595194033101,11.7595194033101,48336.6692553778,0.0,1.0
1998-06-22,30.69,30.88,30.56,30.56,13100,11.8095435368975,11.8826557321406,11.7595194033101,11.7595194033101,34043.5681314758,0.0,1.0
1998-06-23,31.63,31.81,31.44,31.44,45900,12.171256502837,12.2405206878041,12.0981443075939,12.0981443075939,119282.42574311,0.0,1.0
1998-06-24,33.31,33.5,32.88,32.88,107400,12.817722229197,12.8908344244401,12.652257787331,12.652257787331,279105.283764924,0.0,1.0
1998-06-25,32.5,33.06,32.38,33.06,62600,12.5060333968448,12.7215219722982,12.4598572735334,12.7215219722982,162681.478246595,0.0,1.0
1998-06-26,32.06,32.25,32.0,32.25,25500,12.3367209447029,12.409833139946,12.3136328830472,12.409833139946,66268.0143017281,0.0,1.0
1998-06-29,31.94,32.0,31.63,31.88,37500,12.2905448213915,12.3136328830472,12.171256502837,12.2674567597358,97452.9622084234,0.0,1.0
1998-06-30,31.63,32.0,31.63,31.75,60200,12.171256502837,12.3136328830472,12.171256502837,12.2174326261484,156444.488665255,0.0,1.0
1998-07-01,32.19,32.19,31.69,31.94,124900,12.3867450782903,12.3867450782903,12.1943445644927,12.2905448213915,324583.332795522,0.0,1.0
1998-07-02,31.25,31.88,31.13,31.38,28000,12.0250321123508,12.2674567597358,11.9788559890394,12.0750562459382,72764.8784489561,0.0,1.0
1998-07-06,31.56,31.75,31.31,31.31,30800,12.1443204309053,12.2174326261484,12.0481201740065,12.0481201740065,80041.3662938519,0.0,1.0
1998-07-07,31.63,31.75,31.5,31.5,21300,12.171256502837,12.2174326261484,12.1212323692496,12.1212323692496,55353.2825343844,0.0,1.0
1998-07-08,31.63,31.69,31.38,31.5,18100,12.171256502837,12.1943445644927,12.0750562459382,12.1212323692496,47037.2964259323,0.0,1.0
1998-07-09,31.69,31.69,31.0,31.38,39500,12.1943445644927,12.1943445644927,11.928831855452,12.0750562459382,102650.453526206,0.0,1.0
1998-07-10,31.25,31.44,31.0,31.44,24100,12.0250321123508,12.0981443075939,11.928831855452,12.0981443075939,62629.7703792801,0.0,1.0
1998-07-13,31.19,31.38,31.0,31.06,16100,12.0019440506951,12.0750562459382,11.928831855452,11.9519199171077,41839.8051081497,0.0,1.0
1998-07-14,31.19,31.31,30.94,31.06,23900,12.0019440506951,12.0481201740065,11.9057437937963,11.9519199171077,62110.0212475018,0.0,1.0
1998-07-15,30.88,31.0,30.63,31.0,14200,11.8826557321406,11.928831855452,11.7864554752418,11.928831855452,36902.1883562562,0.0,1.0
1998-07-16,31.13,31.25,30.75,30.75,30000,11.9788559890394,12.0250321123508,11.8326315985532,11.8326315985532,77962.3697667385,0.0,1.0
1998-07-17,31.06,31.06,30.56,30.94,370000,11.9519199171077,11.9519199171077,11.7595194033101,11.9057437937963,961535.893789778,0.0,1.0
1998-07-20,30.31,30.75,30.0,30.75,172300,11.6633191464113,11.8326315985532,11.5440308278568,11.8326315985532,447763.877026969,0.0,1.0
1998-07-21,29.31,30.38,29.0,29.75,253400,11.2785181188161,11.690255218343,11.1592298002616,11.447830570958,658522.149963051,0.0,1.0
1998-07-22,29.06,29.56,29.0,29.25,188300,11.1823178619173,11.3747183757149,11.1592298002616,11.2554300571604,489343.807569228,0.0,1.0
1998-07-23,30.31,30.63,29.75,29.75,593800,11.6633191464113,11.7864554752418,11.447830570958,11.447830570958,1543135.17224965,0.0,1.0
1998-07-24,32.25,32.25,31.63,32.0,217000,12.409833139946,12.409833139946,12.171256502837,12.3136328830472,563927.807979411,0.0,1.0
1998-07-27,32.25,32.63,31.94,32.38,50400,12.409833139946,12.5560575304322,12.2905448213915,12.4598572735334,130976.781208121,0.0,1.0
1998-07-28,32.69,33.06,32.63,32.94,182600,12.5791455920879,12.7215219722982,12.5560575304322,12.6753458489867,474530.95731355,0.0,1.0
1998-07-29,33.38,33.5,33.0,33.13,95000,12.8446583011286,12.8908344244401,12.6984339106425,12.7484580442298,246880.837594673,0.0,1.0
1998-07-30,34.5,34.5,33.75,33.75,51500,13.2756354520353,13.2756354520353,12.9870346813389,12.9870346813389,133835.401432901,0.0,1.0
1998-07-31,34.06,34.38,34.0,34.31,68100,13.1063229998934,13.2294593287239,13.0832349382377,13.2025232567922,176974.579370497,0.0,1.0
1998-08-03,34.31,34.63,34.13,34.38,17800,13.2025232567922,13.3256595856227,13.1332590718251,13.2294593287239,46257.6727282649,0.0,1.0
1998-08-04,34.0,34.63,34.0,34.38,124400,13.1255630512732,13.3687720136938,13.1255630512732,13.2722605206697,322241.414214206,0.11,1.0
1998-08-05,34.0,34.31,33.5,33.63,51300,13.1255630512732,13.245237302623,12.932540065225,12.9827260415975,132885.727887369,0.0,1.0
1998-08-06,34.25,34.31,33.38,33.81,43300,13.2220745442972,13.245237302623,12.8862145485735,13.0522143165749,112162.807359125,0.0,1.0
1998-08-07,34.63,35.0,34.38,34.5,28500,13.3687720136938,13.5116090233694,13.2722605206697,13.3185860373213,73825.4043818722,0.0,1.0
1998-08-10,33.63,33.75,33.38,33.75,21700,12.9827260415975,13.0290515582491,12.8862145485735,13.0290515582491,56210.9219328642,0.0,1.0
1998-08-11,33.38,33.44,32.75,32.75,52900,12.8862145485735,12.9093773068992,12.6430055861528,12.6430055861528,137030.311993018,0.0,1.0
1998-08-12,33.75,33.88,33.25,33.31,82100,13.0290515582491,13.0792375346216,12.836028572201,12.8591913305267,212668.971921112,0.0,1.0
1998-08-13,33.31,33.31,33.0,33.13,28500,12.8591913305267,12.8591913305267,12.7395170791769,12.7897030555494,73825.4043818723,0.0,1.0
1998-08-14,32.63,33.06,32.63,33.06,53900,12.5966800695013,12.7626798375027,12.5966800695013,12.7626798375027,139620.677059049,0.0,1.0
1998-08-17,32.69,32.81,32.38,32.69,12600,12.619842827827,12.6661683444786,12.5001685764772,12.619842827827,32638.5998319857,0.0,1.0
1998-08-18,33.38,33.44,33.06,33.25,46200,12.8862145485735,12.9093773068992,12.7626798375027,12.836028572201,119674.866050613,0.0,1.0
1998-08-19,33.0,33.31,33.0,33.31,45600,12.7395170791769,12.8591913305267,12.7395170791769,12.8591913305267,118120.647010995,0.0,1.0
1998-08-20,33.13,33.13,32.69,32.88,36500,12.7897030555494,12.7897030555494,12.619842827827,12.6931915625253,94548.3249101169,0.0,1.0
1998-08-21,32.63,33.0,32.38,33.0,29800,12.5966800695013,12.7395170791769,12.5001685764772,12.7395170791769,77192.8789677117,0.0,1.0
1998-08-24,32.44,32.44,32.19,32.19,81200,12.523331334803,12.523331334803,12.4268198417789,12.4268198417789,210337.643361684,0.0,1.0
1998-08-25,32.5,32.69,32.31,32.44,48100,12.5464940931288,12.619842827827,12.4731453584305,12.523331334803,124596.559676071,0.0,1.0
1998-08-26,32.0,32.0,31.5,31.5,35500,12.3534711070806,12.3534711070806,12.1604481210325,12.1604481210325,91957.9598440865,0.0,1.0
1998-08-27,30.19,30.75,29.75,30.44,41500,11.6547278975864,11.8709136419603,11.484867669864,11.7512393906104,107500.15024027,0.0,1.0
1998-08-28,30.75,30.75,30.25,30.44,21000,11.8709136419603,11.8709136419603,11.6778906559121,11.7512393906104,54397.6663866425,0.0,1.0
1998-08-31,29.5,30.69,29.5,30.56,58000,11.3883561768399,11.8477508836345,11.3883561768399,11.797564907262,150241.173829775,0.0,1.0
1998-09-01,31.69,31.75,30.25,30.38,45200,12.2337968557308,12.2569596140566,11.6778906559121,11.7280766322847,117084.500984583,0.0,1.0
1998-09-02,31.06,32.25,31.06,32.06,22600,11.9905878933101,12.4499826001047,11.9905878933101,12.3766338654064,58542.2504922917,0.0,1.0
1998-09-03,31.06,31.63,30.88,31.25,40500,11.9905878933101,12.210634097405,11.9210996183328,12.0639366280084,104909.78517424,0.0,1.0
1998-09-04,30.63,31.56,30.5,31.38,35200,11.8245881253087,12.1836108793583,11.7744021489362,12.1141226043809,91180.8503242773,0.0,1.0
1998-09-08,32.0,32.0,30.63,30.63,41300,12.3534711070806,12.3534711070806,11.8245881253087,11.8245881253087,106982.077227064,0.0,1.0
1998-09-09,30.88,31.33,30.69,31.06,280100,11.9210996183328,12.0948203057761,11.8477508836345,11.9905878933101,725561.254995171,0.0,1.0
1998-09-10,30.0,30.13,29.81,30.13,41700,11.5813791628881,11.6315651392606,11.5080304281898,11.6315651392606,108018.223253476,0.0,1.0
1998-09-11,30.0,30.25,29.88,30.0,43400,11.5813791628881,11.6778906559121,11.5350536462365,11.5813791628881,112421.843865728,0.0,1.0
1998-09-14,30.06,30.25,29.94,30.06,36200,11.6045419212139,11.6778906559121,11.5582164045623,11.6045419212139,93771.2153903074,0.0,1.0
1998-09-15,31.25,31.25,30.19,30.19,74900,12.0639366280084,12.0639366280084,11.6547278975864,11.6547278975864,194018.343445692,0.0,1.0
1998-09-16,30.31,30.63,29.94,30.63,31100,11.7010534142379,11.8245881253087,11.5582164045623,11.8245881253087,80560.3535535518,0.0,1.0
1998-09-17,29.63,29.94,29.63,29.94,15200,11.4385421532125,11.5582164045623,11.4385421532125,11.5582164045623,39373.549003665,0.0,1.0
1998-09-18,29.94,29.94,29.31,29.63,31200,11.5582164045623,11.5582164045623,11.3150074421417,11.4385421532125,80819.3900601548,0.0,1.0
1998-09-21,29.06,29.13,27.81,28.0,23500,11.2184959491176,11.2455191671643,10.7359384839973,10.8092872186955,60873.579051719,0.0,1.0
1998-09-22,29.19,29.69,29.0,29.0,20400,11.2686819254901,11.4617049115382,11.1953331907918,11.1953331907918,52843.4473470243,0.0,1.0
1998-09-23,30.13,30.13,29.38,29.44,28400,11.6315651392606,11.6315651392606,11.3420306601884,11.3651934185142,73566.367875269,0.0,1.0
1998-09-24,30.38,30.56,29.81,30.0,40300,11.7280766322847,11.797564907262,11.5080304281898,11.5813791628881,104391.712161033,0.0,1.0
1998-09-25,30.06,30.13,29.88,30.0,16800,11.6045419212139,11.6315651392606,11.5350536462365,11.5813791628881,43518.1331093139,0.0,1.0
1998-09-28,30.38,30.56,30.13,30.31,6400,11.7280766322847,11.797564907262,11.6315651392606,11.7010534142379,16578.3364225958,0.0,1.0
1998-09-29,30.5,30.81,30.5,30.63,13100,11.7744021489362,11.8940764002861,11.7744021489362,11.8245881253087,33933.7823650009,0.0,1.0
1998-09-30,27.5,31.5,27.5,30.94,130500,10.6162642326474,12.1604481210325,10.6162642326474,11.9442623766586,338042.641116994,0.0,1.0
1998-10-01,28.06,29.25,28.0,28.38,243100,10.8324499770213,11.2918446838159,10.8092872186955,10.9559846880921,629717.74755204,0.0,1.0
1998-10-02,27.88,27.94,27.06,27.25,85200,10.762961702044,10.7861244603698,10.446404004925,10.5197527396233,220699.103625807,0.0,1.0
1998-10-05,27.19,27.63,27.13,27.63,21900,10.4965899812976,10.6664502090199,10.4734272229718,10.6664502090199,56728.9949460699,0.0,1.0
1998-10-06,27.38,27.5,27.06,27.44,19600,10.5699387159959,10.6162642326474,10.446404004925,10.5931014743216,50771.1552941995,0.0,1.0
1998-10-07,27.19,27.75,27.19,27.31,46600,10.4965899812976,10.7127757256715,10.4965899812976,10.5429154979491,120711.012077026,0.0,1.0
1998-10-08,25.38,25.5,24.44,25.0,56600,9.79784677180332,9.84417228845487,9.43496355803283,9.65114930240673,146614.662737332,0.0,1.0
1998-10-09,26.0,26.0,24.88,25.13,51700,10.037195274503,10.037195274503,9.60482378575518,9.70133527877925,133921.873913782,0.0,1.0
1998-10-12,26.63,26.88,26.0,26.0,60900,10.2804042369237,10.3769157299477,10.037195274503,10.037195274503,157753.232521263,0.0,1.0
1998-10-13,26.63,28.0,26.0,28.0,175100,10.2804042369237,10.8092872186955,10.037195274503,10.8092872186955,453572.923061956,0.0,1.0
1998-10-14,27.69,28.38,26.56,26.63,45800,10.6896129673457,10.9559846880921,10.2533810188769,10.2804042369237,118638.720024201,0.0,1.0
1998-10-15,29.0,29.0,27.63,27.75,62200,11.1953331907918,11.1953331907918,10.6664502090199,10.7127757256715,161120.707107104,0.0,1.0
1998-10-16,28.0,29.0,27.94,29.0,120500,10.8092872186955,11.1953331907918,10.7861244603698,11.1953331907918,312138.990456689,0.0,1.0
1998-10-19,27.5,28.0,26.75,27.94,90600,10.6162642326474,10.8092872186955,10.3267297535752,10.7861244603698,234687.074982373,0.0,1.0
1998-10-20,27.63,28.56,27.56,28.06,79600,10.6664502090199,11.0254729630695,10.6394269909732,10.8324499770213,206193.059256036,0.0,1.0
1998-10-21,29.06,29.06,28.25,28.5,143700,11.2184959491176,11.2184959491176,10.9057987117196,11.0023102047437,372235.459988597,0.0,1.0
1998-10-22,28.38,29.0,27.69,29.0,32400,10.9559846880921,11.1953331907918,10.6896129673457,11.1953331907918,83927.8281393916,0.0,1.0
1998-10-23,31.69,31.88,30.31,30.31,100200,12.2337968557308,12.3071455904291,11.7010534142379,11.7010534142379,259554.579616266,0.0,1.0
1998-10-26,32.19,32.44,31.81,31.81,107200,12.4268198417789,12.523331334803,12.2801223723823,12.2801223723823,277687.135078481,0.0,1.0
1998-10-27,32.25,32.31,31.81,32.06,68500,12.4499826001047,12.4731453584305,12.2801223723823,12.3766338654064,177440.007023096,0.0,1.0
1998-10-28,32.13,32.25,32.0,32.13,53400,12.4036570834531,12.4499826001047,12.3534711070806,12.4036570834531,138325.494526034,0.0,1.0
1998-10-29,32.56,32.88,32.19,32.81,47400,12.5696568514545,12.6931915625253,12.4268198417789,12.6661683444786,122783.304129851,0.0,1.0
1998-10-30,33.06,33.06,32.25,32.56,89800,12.7626798375027,12.7626798375027,12.4499826001047,12.5696568514545,232614.782929547,0.0,1.0
1998-11-02,35.44,35.81,34.88,35.0,96600,13.6814692510918,13.8243062607674,13.4652835067179,13.5116090233694,250229.265378556,0.0,1.0
1998-11-03,35.19,35.19,35.0,35.13,138100,13.6274228149983,13.6274228149983,13.5538448003677,13.6041876524834,356614.678063073,0.11,1.0
1998-11-04,34.94,35.13,34.63,34.94,89200,13.5306096378528,13.6041876524834,13.4105612981924,13.5306096378528,230340.545135599,0.0,1.0
1998-11-05,35.25,35.63,35.0,35.0,51000,13.6506579775132,13.7978140067744,13.5538448003677,13.5538448003677,131696.948451968,0.0,1.0
1998-11-06,35.0,35.5,34.38,35.5,23600,13.5538448003677,13.7474711546587,13.3137481210469,13.7474711546587,60942.1173228715,0.0,1.0
1998-11-09,34.06,34.88,34.0,34.88,17700,13.1898272543007,13.5073744753379,13.1665920917858,13.5073744753379,45706.5879921535,0.0,1.0
1998-11-10,34.06,34.13,33.44,33.94,83500,13.1898272543007,13.2169349439015,12.9497305749799,13.1433569292709,215621.474426261,0.0,1.0
1998-11-11,34.13,34.13,33.75,33.81,30800,13.2169349439015,13.2169349439015,13.0697789146403,13.0930140771552,79534.6276925606,0.0,1.0
1998-11-12,33.75,33.94,33.31,33.75,25200,13.0697789146403,13.1433569292709,12.8993877228643,13.0697789146403,65073.7862939135,0.0,1.0
1998-11-13,33.63,34.0,33.25,33.5,69000,13.0233085896105,13.1665920917858,12.8761525603494,12.9729657374948,178178.224376191,0.0,1.0
1998-11-16,34.13,34.13,33.56,33.88,37600,13.2169349439015,13.2169349439015,12.9962009000098,13.120121766756,97094.2208194896,0.0,1.0
1998-11-17,34.31,34.5,33.63,34.06,56600,13.2866404314462,13.3602184460768,13.0233085896105,13.1898272543007,146157.789850615,0.0,1.0
1998-11-18,34.44,34.88,34.38,34.38,20800,13.3369832835619,13.5073744753379,13.3137481210469,13.3137481210469,53711.6966235474,0.0,1.0
1998-11-19,35.56,36.0,35.38,35.94,52500,13.7707063171736,13.9410975089497,13.7010008296289,13.9178623464348,135570.38811232,0.0,1.0
1998-11-20,36.25,36.31,35.94,36.13,40000,14.0379106860952,14.0611458486101,13.9178623464348,13.9914403610653,103291.724276053,0.0,1.0
1998-11-23,36.13,36.38,36.0,36.19,72200,13.9914403610653,14.0882535382108,13.9410975089497,14.0146755235802,186441.562318276,0.0,1.0
1998-11-24,36.13,37.06,36.13,36.75,97000,13.9914403610653,14.3515853800465,13.9914403610653,14.2315370403861,250482.431369429,0.0,1.0
1998-11-25,35.88,36.06,35.56,36.06,15100,13.8946271839198,13.9643326714646,13.7707063171736,13.9643326714646,38992.6259142102,0.0,1.0
1998-11-27,36.69,36.81,36.38,36.38,33500,14.2083018778712,14.254772202901,14.0882535382108,14.0882535382108,86506.8190811945,0.0,1.0
1998-11-30,36.25,36.94,36.19,36.94,19500,14.0379106860952,14.3051150550167,14.0146755235802,14.3051150550167,50354.7155845757,0.0,1.0
1998-12-01,35.5,35.75,34.88,35.13,70100,13.7474711546587,13.8442843318042,13.5073744753379,13.6041876524834,181018.746793783,0.0,1.0
1998-12-02,35.06,35.25,35.0,35.0,68400,13.5770799628827,13.6506579775132,13.5538448003677,13.5538448003677,176628.84851205,0.0,1.0
1998-12-03,35.31,35.56,35.19,35.44,41300,13.6738931400281,13.7707063171736,13.6274228149983,13.7242359921438,106648.705315025,0.0,1.0
1998-12-04,35.75,36.0,35.5,35.56,29100,13.8442843318042,13.9410975089497,13.7474711546587,13.7707063171736,75144.7294108285,0.0,1.0
1998-12-07,36.44,36.44,35.75,35.75,23600,14.1114887007257,14.1114887007257,13.8442843318042,13.8442843318042,60942.1173228714,0.0,1.0
1998-12-08,35.94,35.94,35.5,35.63,75100,13.9178623464348,13.9178623464348,13.7474711546587,13.7978140067744,193930.212328289,0.0,1.0
1998-12-09,35.63,36.0,35.56,35.88,10300,13.7978140067744,13.9410975089497,13.7707063171736,13.8946271839198,26597.6190010836,0.0,1.0
1998-12-10,34.81,36.13,34.81,36.13,25400,13.4802667857372,13.9914403610653,13.4802667857372,13.9914403610653,65590.2449152936,0.0,1.0
1998-12-11,35.88,35.94,35.19,35.19,22200,13.8946271839198,13.9178623464348,13.6274228149983,13.6274228149983,57326.9069732096,0.0,1.0
1998-12-14,35.75,36.31,35.44,35.63,18300,13.8442843318042,14.0611458486101,13.7242359921438,13.7978140067744,47255.9638562942,0.0,1.0
1998-12-15,37.25,37.25,36.06,36.13,45900,14.4251633946771,14.4251633946771,13.9643326714646,13.9914403610653,118527.253606771,0.0,1.0
1998-12-16,36.25,37.0,36.0,37.0,24100,14.0379106860952,14.3283502175316,13.9410975089497,14.3283502175316,62233.2638763218,0.0,1.0
1998-12-17,36.5,37.0,36.25,36.44,26700,14.1347238632406,14.3283502175316,14.0379106860952,14.1114887007257,68947.2259542656,0.0,1.0
1998-12-18,36.13,36.75,36.13,36.75,18500,13.9914403610653,14.2315370403861,13.9914403610653,14.2315370403861,47772.4224776746,0.0,1.0
1998-12-21,36.88,37.0,36.38,36.38,29400,14.2818798925018,14.3283502175316,14.0882535382108,14.0882535382108,75919.4173428989,0.0,1.0
1998-12-22,36.31,37.13,36.31,37.13,44300,14.0611458486101,14.3786930696473,14.0611458486101,14.3786930696473,114395.584635729,0.0,1.0
1998-12-23,36.63,37.25,36.56,37.0,46900,14.1850667153563,14.4251633946771,14.1579590257556,14.3283502175316,121109.546713672,0.0,1.0
1998-12-24,36.63,36.63,35.94,36.38,17700,14.1850667153563,14.1850667153563,13.9178623464348,14.0882535382108,45706.5879921535,0.0,1.0
1998-12-28,36.81,37.13,36.63,37.06,18800,14.254772202901,14.3786930696473,14.1850667153563,14.3515853800465,48547.1104097451,0.0,1.0
1998-12-29,36.75,37.0,36.5,37.0,9900,14.2315370403861,14.3283502175316,14.1347238632406,14.3283502175316,25564.7017583232,0.0,1.0
1998-12-30,36.31,36.5,35.63,36.5,15200,14.0611458486101,14.1347238632406,13.7978140067744,14.1347238632406,39250.8552249001,0.0,1.0
1998-12-31,37.19,37.25,36.31,36.31,51800,14.4019282321622,14.4251633946771,14.0611458486101,14.0611458486101,133762.782937488,0.0,1.0
1999-01-04,38.31,38.44,37.25,37.31,91800,14.835651265774,14.8859941178896,14.4251633946771,14.448398557192,237054.507213541,0.0,1.0
1999-01-05,38.63,38.75,38.0,38.31,39600,14.9595721325202,15.00604245755,14.7156029261135,14.835651265774,102258.807033292,0.0,1.0
1999-01-06,39.44,39.44,38.63,38.88,54900,15.2732468264715,15.2732468264715,14.9595721325202,15.0563853096657,141767.891568883,0.0,1.0
1999-01-07,38.5,39.19,38.5,39.19,27100,14.9092292804045,15.1764336493261,14.9092292804045,15.1764336493261,69980.143197026,0.0,1.0
1999-01-08,39.13,39.63,38.63,39.31,88900,15.1531984868111,15.3468248411021,14.9595721325202,15.2229039743559,229565.857203528,0.0,1.0
1999-01-11,38.88,39.13,38.13,38.88,26400,15.0563853096657,15.1531984868111,14.7659457782292,15.0563853096657,68172.5380221948,0.0,1.0
1999-01-12,38.13,38.13,37.38,38.0,29000,14.7659457782292,14.7659457782292,14.4755062467928,14.7156029261135,74886.5001001385,0.0,1.0
1999-01-13,37.38,37.63,36.81,36.81,36700,14.4755062467928,14.5723194239382,14.254772202901,14.254772202901,94770.1570232783,0.0,1.0
1999-01-14,36.88,37.44,36.56,37.0,43100,14.2818798925018,14.4987414093077,14.1579590257556,14.3283502175316,111296.832907447,0.0,1.0
1999-01-15,38.25,38.25,36.69,36.88,62400,14.812416103259,14.812416103259,14.2083018778712,14.2818798925018,161135.089870643,0.0,1.0
1999-01-19,39.06,39.56,38.88,39.13,37800,15.1260907972104,15.3197171515014,15.0563853096657,15.1531984868111,97610.6794408701,0.0,1.0
1999-01-20,39.13,39.44,39.06,39.31,58600,15.1531984868111,15.2732468264715,15.1260907972104,15.2229039743559,151322.376064418,0.0,1.0
1999-01-21,39.06,39.5,39.0,39.25,26900,15.1260907972104,15.2964819889865,15.1028556346955,15.199668811841,69463.6845756457,0.0,1.0
1999-01-22,37.88,38.38,37.75,38.38,13600,14.6691326010837,14.8627589553747,14.6187897489681,14.8627589553747,35119.1862538581,0.0,1.0
1999-01-25,37.75,37.81,37.06,37.5,24900,14.6187897489681,14.642024911483,14.3515853800465,14.5219765718226,64299.0983618429,0.0,1.0
1999-01-26,37.13,37.25,36.75,37.0,8100,14.3786930696473,14.4251633946771,14.2315370403861,14.3283502175316,20916.5741659007,0.0,1.0
1999-01-27,36.31,36.88,36.19,36.88,27200,14.0611458486101,14.2818798925018,14.0146755235802,14.2818798925018,70238.372507716,0.0,1.0
1999-01-28,40.5,41.25,37.63,37.63,88200,15.6837346975684,15.9741742290048,14.5723194239382,14.5723194239382,227758.252028697,0.0,1.0
1999-01-29,40.06,41.88,40.06,41.25,65900,15.5133435057923,16.2181434354115,15.5133435057923,15.9741742290048,170173.115744798,0.0,1.0
1999-02-01,40.63,40.88,40.5,40.5,14700,15.734077549684,15.8308907268295,15.6837346975684,15.6837346975684,37959.7086714496,0.0,1.0
1999-02-02,40.5,40.69,39.56,40.44,54800,15.7263324955124,15.8001103516642,15.3613262598141,15.7030342251487,141126.356105807,0.11,1.0
1999-02-03,41.0,41.25,40.81,40.88,61500,15.9204847485434,16.0175608750589,15.8467068923916,15.873888207816,158380.85584867,0.0,1.0
1999-02-04,41.5,41.5,41.0,41.5,29500,16.1146370015744,16.1146370015744,15.9204847485434,16.1146370015744,75971.3048379799,0.0,1.0
1999-02-05,40.69,41.5,40.63,41.44,20000,15.8001103516642,16.1146370015744,15.7768120813005,16.0913387312107,51505.9693816812,0.0,1.0
1999-02-08,40.0,40.56,39.88,40.56,17400,15.5321802424814,15.7496307658761,15.4855837017539,15.7496307658761,44810.1933620626,0.0,1.0
1999-02-09,39.69,40.13,39.5,39.88,19400,15.4118058456022,15.5826598282694,15.3380279894504,15.4855837017539,49960.7903002306,0.0,1.0
1999-02-10,39.81,40.31,39.56,40.06,33200,15.4584023863296,15.6525546393606,15.3613262598141,15.5554785128451,85499.9091735908,0.0,1.0
1999-02-11,40.0,40.06,39.31,39.69,34000,15.5321802424814,15.5554785128451,15.2642501332986,15.4118058456022,87560.147948858,0.0,1.0
1999-02-12,39.44,39.75,39.38,39.75,19300,15.3147297190866,15.4351041159659,15.2914314487229,15.4351041159659,49703.2604533225,0.0,1.0
1999-02-16,39.25,39.75,39.0,39.5,25700,15.2409518629349,15.4351041159659,15.1438757364193,15.3380279894504,66185.1706554602,0.0,1.0
1999-02-17,38.75,39.0,38.25,39.0,30300,15.0467996099038,15.1438757364193,14.8526473568728,15.1438757364193,78031.5436132472,0.0,1.0
1999-02-18,39.31,39.5,39.0,39.0,29400,15.2642501332986,15.3380279894504,15.1438757364193,15.1438757364193,75713.7749910713,0.0,1.0
1999-02-19,39.13,39.5,38.75,39.06,31000,15.1943553222074,15.3380279894504,15.0467996099038,15.1671740067831,79834.252541606,0.0,1.0
1999-02-22,40.44,40.5,39.5,39.5,41700,15.7030342251487,15.7263324955124,15.3380279894504,15.3380279894504,107389.946160805,0.0,1.0
1999-02-23,39.69,39.94,39.38,39.88,26000,15.4118058456022,15.5088819721177,15.2914314487229,15.4855837017539,66957.7601961854,0.0,1.0
1999-02-24,38.63,39.44,38.31,39.44,23000,15.0002030691764,15.3147297190866,14.8759456272365,15.3147297190866,59231.8647889334,0.0,1.0
1999-02-25,38.38,39.0,38.13,38.63,34600,14.9031269426609,15.1438757364193,14.8060508161454,15.0002030691764,89105.3270303084,0.0,1.0
1999-02-26,38.0,38.25,37.5,38.25,17300,14.7555712303573,14.8526473568728,14.5614189773263,14.8526473568728,44552.6635151543,0.0,1.0
1999-03-01,37.81,37.88,37.25,37.88,22400,14.6817933742055,14.7089746896299,14.4643428508108,14.7089746896299,57686.6857074831,0.0,1.0
1999-03-02,38.38,38.63,38.13,38.13,41000,14.9031269426609,15.0002030691764,14.8060508161454,14.8060508161454,105587.237232446,0.0,1.0
1999-03-03,37.63,38.25,37.44,38.25,29900,14.6118985631144,14.8526473568728,14.5381207069626,14.8526473568728,77001.4242256132,0.0,1.0
1999-03-04,37.94,38.31,37.69,37.81,32700,14.7322729599936,14.8759456272365,14.6351968334781,14.6817933742055,84212.2599390487,0.0,1.0
1999-03-05,39.44,39.44,39.06,39.19,34000,15.3147297190866,15.3147297190866,15.1671740067831,15.2176535925711,87560.1479488583,0.0,1.0
1999-03-08,38.69,39.19,38.38,39.19,14500,15.0235013395401,15.2176535925711,14.9031269426609,15.2176535925711,37341.8278017189,0.0,1.0
1999-03-09,39.0,39.25,38.31,38.94,67200,15.1438757364193,15.2409518629349,14.8759456272365,15.1205774660556,173060.057122449,0.0,1.0
1999-03-10,38.75,39.0,38.56,38.88,47000,15.0467996099038,15.1438757364193,14.9730217537521,15.0972791956919,121039.028046951,0.0,1.0
1999-03-11,39.25,39.5,38.63,38.63,22900,15.2409518629349,15.3380279894504,15.0002030691764,15.0002030691764,58974.3349420248,0.0,1.0
1999-03-12,38.44,39.13,38.25,39.13,28400,14.9264252130246,15.1943553222074,14.8526473568728,15.1943553222074,73138.4765219874,0.0,1.0
1999-03-15,37.38,38.44,37.38,38.44,40900,14.5148224365989,14.9264252130246,14.5148224365989,14.9264252130246,105329.707385538,0.0,1.0
1999-03-16,38.94,39.13,38.38,38.38,27000,15.1205774660556,15.1943553222074,14.9031269426609,14.9031269426609,69533.0586652698,0.0,1.0
1999-03-17,39.19,39.38,39.0,39.38,35700,15.2176535925711,15.2914314487229,15.1438757364193,15.2914314487229,91938.1553463012,0.0,1.0
1999-03-18,39.25,39.25,38.75,39.06,12900,15.2409518629349,15.2409518629349,15.0467996099038,15.1671740067831,33221.3502511843,0.0,1.0
1999-03-19,38.88,39.31,38.69,39.31,32700,15.0972791956919,15.2642501332986,15.0235013395401,15.2642501332986,84212.2599390488,0.0,1.0
1999-03-22,38.44,38.44,37.81,38.25,16100,14.9264252130246,14.9264252130246,14.6817933742055,14.8526473568728,41462.3053522534,0.0,1.0
1999-03-23,37.31,38.19,37.31,38.19,17300,14.4876411211745,14.8293490865091,14.4876411211745,14.8293490865091,44552.6635151543,0.0,1.0
1999-03-24,36.63,36.88,35.88,36.88,11100,14.2235940570523,14.3206701835678,13.9323656775058,14.3206701835678,28585.8130068331,0.0,1.0
1999-03-25,37.94,38.0,36.56,36.56,10200,14.7322729599936,14.7555712303573,14.196412741628,14.196412741628,26268.0443846574,0.0,1.0
1999-03-26,36.63,37.06,36.56,37.0,22000,14.2235940570523,14.390564994659,14.196412741628,14.3672667242953,56656.5663198495,0.0,1.0
1999-03-29,36.5,36.56,36.13,36.13,105800,14.1731144712643,14.196412741628,14.0294418040213,14.0294418040213,272466.578029093,0.0,1.0
1999-03-30,36.69,37.13,36.69,36.81,53300,14.246892327416,14.4177463100833,14.246892327416,14.2934888681435,137263.408402181,0.0,1.0
1999-03-31,37.56,38.0,37.5,37.5,75600,14.58471724769,14.7555712303573,14.5614189773263,14.5614189773263,194692.564262755,0.0,1.0
1999-04-01,37.38,37.75,37.38,37.63,17400,14.5148224365989,14.6584951038418,14.5148224365989,14.6118985631144,44810.1933620625,0.0,1.0
1999-04-05,37.25,37.25,36.94,37.13,67500,14.4643428508108,14.4643428508108,14.3439684539316,14.4177463100833,173832.646663174,0.0,1.0
1999-04-06,38.31,38.5,38.19,38.25,65800,14.8759456272365,14.9497234833883,14.8293490865091,14.8526473568728,169454.639265732,0.0,1.0
1999-04-07,39.31,39.63,38.81,39.38,127300,15.2642501332986,15.3885075752384,15.0700978802676,15.2914314487229,327835.495114401,0.0,1.0
1999-04-08,40.25,41.0,40.0,40.13,157500,15.6292563689969,15.9204847485434,15.5321802424814,15.5826598282694,405609.508880739,0.0,1.0
1999-04-09,39.5,40.38,39.44,40.38,37600,15.3380279894504,15.679735954785,15.3147297190866,15.679735954785,96831.2224375605,0.0,1.0
1999-04-12,39.19,39.31,38.88,39.0,58000,15.2176535925711,15.2642501332986,15.0972791956919,15.1438757364193,149367.311206876,0.0,1.0
1999-04-13,40.06,40.25,39.88,39.88,75700,15.5554785128451,15.6292563689969,15.4855837017539,15.4855837017539,194950.094109663,0.0,1.0
1999-04-14,39.56,40.13,39.5,40.13,23300,15.3613262598141,15.5826598282694,15.3380279894504,15.5826598282694,60004.4543296586,0.0,1.0
1999-04-15,38.75,39.44,38.19,39.44,59700,15.0467996099038,15.3147297190866,14.8293490865091,15.3147297190866,153745.318604319,0.0,1.0
1999-04-16,39.0,39.25,38.5,39.0,26300,15.1438757364193,15.2409518629349,14.9497234833883,15.1438757364193,67730.349736911,0.0,1.0
1999-04-19,39.06,39.56,39.06,39.25,24400,15.1671740067831,15.3613262598141,15.1671740067831,15.2409518629349,62837.282645651,0.0,1.0
1999-04-20,39.75,39.88,39.5,39.75,44400,15.4351041159659,15.4855837017539,15.3380279894504,15.4351041159659,114343.252027332,0.0,1.0
1999-04-21,39.88,40.5,39.75,40.25,22800,15.4855837017539,15.7263324955124,15.4351041159659,15.6292563689969,58716.8050951167,0.0,1.0
1999-04-22,36.5,40.63,36.0,40.63,34300,14.1731144712643,15.7768120813005,13.9789622182332,15.7768120813005,88332.737489583,0.0,1.0
1999-04-23,34.75,35.19,34.5,35.13,135100,13.4935815856557,13.664435568323,13.3965054591402,13.6411372979593,347922.823173257,0.0,1.0
1999-04-26,34.0,34.75,34.0,34.5,80400,13.2023532061092,13.4935815856557,13.2023532061092,13.3965054591402,207053.996914358,0.0,1.0
1999-04-27,34.81,35.13,34.63,34.94,80800,13.5168798560194,13.6411372979593,13.4469850449283,13.5673594418075,208084.116301992,0.0,1.0
1999-04-28,34.94,35.25,34.63,35.0,35300,13.5673594418075,13.6877338386867,13.4469850449283,13.5906577121712,90908.0359586673,0.0,1.0
1999-04-29,34.44,34.75,34.19,34.75,29200,13.3732071887765,13.4935815856557,13.276131062261,13.4935815856557,75198.7152972544,0.0,1.0
1999-04-30,34.5,35.88,34.5,35.38,35100,13.3965054591402,13.9323656775058,13.3965054591402,13.7382134244748,90392.9762648505,0.0,1.0
1999-05-03,35.13,35.19,34.75,35.0,15500,13.6411372979593,13.664435568323,13.4935815856557,13.5906577121712,39917.1262708029,0.0,1.0
1999-05-04,34.56,35.0,34.44,35.0,35500,13.4625172251707,13.6339150139171,13.4157723736945,13.6339150139171,91133.0310282625,0.11,1.0
1999-05-05,35.13,35.25,33.81,34.56,39700,13.6845552696831,13.7313001211594,13.1703619034439,13.4625172251707,101914.967093578,0.0,1.0
1999-05-06,34.13,34.75,33.5,34.75,26600,13.295014840714,13.5365299066749,13.0496043704635,13.5365299066749,68285.5950803319,0.0,1.0
1999-05-07,33.63,34.31,33.63,34.13,43100,13.1002446262295,13.3651321179285,13.1002446262295,13.295014840714,110643.201051214,0.0,1.0
1999-05-10,34.44,34.63,34.0,34.13,32500,13.4157723736945,13.4897850551986,13.2443745849481,13.295014840714,83431.6481244651,0.0,1.0
1999-05-11,34.13,34.44,34.06,34.44,70800,13.295014840714,13.4157723736945,13.2677470106862,13.4157723736945,181752.636529605,0.0,1.0
1999-05-12,33.5,33.94,33.5,33.88,5600,13.0496043704635,13.2210021592099,13.0496043704635,13.1976297334718,14375.9147537541,0.0,1.0
1999-05-13,33.19,33.5,33.0,33.5,80100,12.9288468374831,13.0496043704635,12.854834155979,13.0496043704635,205626.923531375,0.0,1.0
1999-05-14,32.94,33.63,32.94,33.25,75800,12.8314617302409,13.1002446262295,12.8314617302409,12.9522192632213,194588.274702599,0.0,1.0
1999-05-17,32.38,32.63,32.25,32.63,27400,12.6133190900182,12.7107041972605,12.5626788342522,12.7107041972605,70339.2971880108,0.0,1.0
1999-05-18,31.88,32.38,31.88,32.31,23700,12.4185488755337,12.6133190900182,12.4185488755337,12.5860512599904,60840.9249399946,0.0,1.0
1999-05-19,33.06,33.19,32.5,32.5,42400,12.8782065817172,12.9288468374831,12.6600639414945,12.6600639414945,108846.211706994,0.0,1.0
1999-05-20,33.5,33.75,33.38,33.5,26400,13.0496043704635,13.1469894777058,13.0028595189873,13.0496043704635,67772.1695534121,0.0,1.0
1999-05-21,33.19,33.69,33.0,33.38,20800,12.9288468374831,13.1236170519677,12.854834155979,13.0028595189873,53396.254799658,0.0,1.0
1999-05-24,32.44,33.0,32.38,33.0,34800,12.6366915157563,12.854834155979,12.6133190900182,12.854834155979,89336.0416840432,0.0,1.0
1999-05-25,32.44,32.81,32.38,32.5,49600,12.6366915157563,12.7808214744749,12.6133190900182,12.6600639414945,127329.530676108,0.0,1.0
1999-05-26,32.56,32.69,32.13,32.44,36900,12.6834363672326,12.7340766229986,12.5159339827759,12.6366915157563,94727.0097167009,0.0,1.0
1999-05-27,32.31,32.31,31.75,32.31,28200,12.5860512599904,12.5860512599904,12.3679086197677,12.5860512599904,72392.9992956897,0.0,1.0
1999-05-28,32.13,32.5,31.75,32.06,40700,12.5159339827759,12.6600639414945,12.3679086197677,12.4886661527481,104482.094728177,0.0,1.0
1999-06-01,32.38,32.38,32.06,32.25,20700,12.6133190900182,12.6133190900182,12.4886661527481,12.5626788342522,53139.5420361979,0.0,1.0
1999-06-02,31.81,31.88,31.56,31.63,20800,12.3912810455058,12.4185488755337,12.2938959382636,12.3211637682914,53396.254799658,0.0,1.0
1999-06-03,31.25,31.5,31.0,31.5,57500,12.1731384052832,12.2705235125254,12.0757532980409,12.2705235125254,147609.838989438,0.0,1.0
1999-06-04,30.88,30.88,30.25,30.75,69300,12.0290084465646,12.0290084465646,11.7835979763141,11.9783681907986,177901.945077706,0.0,1.0
1999-06-07,31.69,31.75,31.38,31.5,33700,12.3445361940295,12.3679086197677,12.2237786610491,12.2705235125254,86512.2012859844,0.0,1.0
1999-06-08,31.56,32.13,31.56,31.81,38800,12.2938959382636,12.5159339827759,12.2938959382636,12.3912810455058,99604.5522224384,0.0,1.0
1999-06-09,31.19,31.19,30.75,30.75,28100,12.149765979545,12.149765979545,11.9783681907986,11.9783681907986,72136.2865322302,0.0,1.0
1999-06-10,30.56,31.13,30.5,31.0,9900,11.9043555092945,12.1263935538069,11.8809830835564,12.0757532980409,25414.5635825295,0.0,1.0
1999-06-11,31.19,31.25,31.0,31.0,59700,12.149765979545,12.1731384052832,12.0757532980409,12.0757532980409,153257.519785557,0.0,1.0
1999-06-14,30.94,31.38,30.94,31.0,27500,12.0523808723027,12.2237786610491,12.0523808723027,12.0757532980409,70596.009951471,0.0,1.0
1999-06-15,31.06,31.38,31.0,31.0,57100,12.099125723779,12.2237786610491,12.0757532980409,12.0757532980409,146582.9879356,0.0,1.0
1999-06-16,31.25,31.44,30.75,30.94,11400,12.1731384052832,12.2471510867873,11.9783681907986,12.0523808723027,29265.2550344278,0.0,1.0
1999-06-17,31.88,31.88,31.0,31.0,21900,12.4185488755337,12.4185488755337,12.0757532980409,12.0757532980409,56220.0951977165,0.0,1.0
1999-06-18,31.19,31.63,31.13,31.63,10900,12.149765979545,12.3211637682914,12.1263935538069,12.3211637682914,27981.6912171284,0.0,1.0
1999-06-21,31.44,31.56,31.25,31.25,7100,12.2471510867873,12.2938959382636,12.1731384052832,12.1731384052832,18226.6062056524,0.0,1.0
1999-06-22,31.19,31.38,31.0,31.25,10300,12.149765979545,12.2237786610491,12.0757532980409,12.1731384052832,26441.4146363691,0.0,1.0
1999-06-23,30.88,31.06,30.63,31.0,87400,12.0290084465646,12.099125723779,11.9316233393223,12.0757532980409,224366.955263947,0.0,1.0
1999-06-24,30.63,31.13,30.63,30.88,16600,11.9316233393223,12.1263935538069,11.9316233393223,12.0290084465646,42614.3187343425,0.0,1.0
1999-06-25,31.0,31.5,30.88,30.88,21200,12.0757532980409,12.2705235125254,12.0290084465646,12.0290084465646,54423.1058534974,0.0,1.0
1999-06-28,30.69,31.25,30.69,31.0,12500,11.9549957650605,12.1731384052832,11.9549957650605,12.0757532980409,32089.0954324866,0.0,1.0
1999-06-29,30.44,30.75,30.31,30.56,20700,11.8576106578182,11.9783681907986,11.8069704020522,11.9043555092945,53139.542036198,0.0,1.0
1999-06-30,30.25,30.75,29.75,30.25,120800,11.7835979763141,11.9783681907986,11.5888277618296,11.7835979763141,310109.018259551,0.0,1.0
1999-07-01,30.06,30.63,30.06,30.5,41900,11.70958529481,11.9316233393223,11.70958529481,11.8809830835564,107562.647889695,0.0,1.0
1999-07-02,30.31,30.38,30.06,30.06,48400,11.8069704020522,11.8342382320801,11.70958529481,11.70958529481,124248.977514589,0.0,1.0
1999-07-06,30.25,30.56,30.06,30.06,26900,11.7835979763141,11.9043555092945,11.70958529481,11.70958529481,69055.7333707113,0.0,1.0
1999-07-07,30.19,30.19,30.0,30.06,28800,11.7602255505759,11.7602255505759,11.6862128690718,11.70958529481,73933.2758764497,0.0,1.0
1999-07-08,29.63,29.88,29.63,29.75,11900,11.5420829103533,11.6394680175955,11.5420829103533,11.5888277618296,30548.8188517273,0.0,1.0
1999-07-09,29.63,29.88,29.44,29.63,24600,11.5420829103533,11.6394680175955,11.4680702288492,11.5420829103533,63151.3398111337,0.0,1.0
1999-07-12,29.25,29.75,29.19,29.75,63400,11.394057547345,11.5888277618296,11.3706851216069,11.5888277618296,162755.892033573,0.0,1.0
1999-07-13,29.63,29.63,29.38,29.5,56400,11.5420829103533,11.5420829103533,11.444697803111,11.4914426545873,144785.99859138,0.0,1.0
1999-07-14,30.25,30.5,30.06,30.06,27400,11.7835979763141,11.8809830835564,11.70958529481,11.70958529481,70339.2971880108,0.0,1.0
1999-07-15,31.5,31.5,30.88,30.88,39400,12.2705235125254,12.2705235125254,12.0290084465646,12.0290084465646,101144.828803198,0.0,1.0
1999-07-16,31.19,31.63,30.88,31.63,20800,12.149765979545,12.3211637682914,12.0290084465646,12.3211637682914,53396.2547996579,0.0,1.0
1999-07-19,31.69,32.13,31.06,31.06,39400,12.3445361940295,12.5159339827759,12.099125723779,12.099125723779,101144.828803198,0.0,1.0
1999-07-20,31.63,32.06,31.56,31.75,70500,12.3211637682914,12.4886661527481,12.2938959382636,12.3679086197677,180982.498239225,0.0,1.0
1999-07-21,32.5,32.5,31.75,32.0,26900,12.6600639414945,12.6600639414945,12.3679086197677,12.4652937270099,69055.7333707113,0.0,1.0
1999-07-22,33.5,33.75,32.06,32.06,272100,13.0496043704635,13.1469894777058,12.4886661527481,12.4886661527481,698515.429374372,0.0,1.0
1999-07-23,33.94,34.19,33.81,33.88,46200,13.2210021592099,13.3183872664522,13.1703619034439,13.1976297334718,118601.296718471,0.0,1.0
1999-07-26,33.75,34.0,33.75,34.0,12500,13.1469894777058,13.2443745849481,13.1469894777058,13.2443745849481,32089.0954324867,0.0,1.0
1999-07-27,34.13,34.25,33.81,34.0,21000,13.295014840714,13.3417596921903,13.1703619034439,13.2443745849481,53909.6803265779,0.0,1.0
1999-07-28,34.63,35.0,34.38,34.38,49000,13.4897850551986,13.6339150139171,13.3923999479563,13.3923999479563,125789.254095348,0.0,1.0
1999-07-29,34.31,34.63,34.0,34.63,22500,13.3651321179285,13.4897850551986,13.2443745849481,13.4897850551986,57760.371778476,0.0,1.0
1999-07-30,35.5,35.5,34.25,34.44,25500,13.8286852284017,13.8286852284017,13.3417596921903,13.4157723736945,65461.7546822727,0.0,1.0
1999-08-02,34.38,34.75,34.31,34.75,14900,13.3923999479563,13.5365299066749,13.3651321179285,13.5365299066749,38250.2017555242,0.0,1.0
1999-08-03,33.69,34.0,33.06,34.0,44800,13.1664664991543,13.2876183131862,12.920254748057,13.2876183131862,114633.033858928,0.11,1.0
1999-08-04,33.5,33.75,33.31,33.75,19800,13.0922121615217,13.189915237354,13.0179578238892,13.189915237354,50663.7069287231,0.0,1.0
1999-08-05,33.19,33.38,32.81,33.25,68200,12.9710603474897,13.0453146851223,12.8225516722247,12.9945090856895,174508.323865602,0.0,1.0
1999-08-06,32.81,33.0,32.63,33.0,2700,12.8225516722247,12.8968060098572,12.7522054576255,12.8968060098572,6908.68730846224,0.0,1.0
1999-08-09,33.0,33.06,32.5,32.81,26000,12.8968060098572,12.920254748057,12.7013998581927,12.8225516722247,66528.1000074142,0.0,1.0
1999-08-10,32.94,33.13,32.69,33.13,26100,12.8733572716575,12.94761160929,12.7756541958252,12.94761160929,66783.9773151348,0.0,1.0
1999-08-11,33.63,33.75,33.5,33.63,74200,13.1430177609545,13.189915237354,13.0922121615217,13.1430177609545,189860.962328851,0.0,1.0
1999-08-12,33.81,33.88,33.56,33.69,24200,13.2133639755537,13.2407208367868,13.1156608997215,13.1664664991543,61922.3084684393,0.0,1.0
1999-08-13,33.0,33.19,32.5,33.19,20100,12.8968060098572,12.9710603474897,12.7013998581927,12.9710603474897,51431.3388518856,0.0,1.0
1999-08-16,33.13,33.19,32.75,33.19,27700,12.94761160929,12.9710603474897,12.799102934025,12.9710603474897,70878.014238668,0.0,1.0
1999-08-17,33.63,33.63,33.19,33.25,38500,13.1430177609545,13.1430177609545,12.9710603474897,12.9945090856895,98512.763472517,0.0,1.0
1999-08-18,34.25,34.38,33.94,34.06,155300,13.3853213890185,13.4361269884513,13.2641695749865,13.311067051386,397377.458890438,0.0,1.0
1999-08-19,34.25,34.25,33.94,34.25,63500,13.3853213890185,13.3853213890185,13.2641695749865,13.3853213890185,162482.090402723,0.0,1.0
1999-08-20,35.0,35.0,34.75,34.75,23200,13.6784306165153,13.6784306165153,13.580727540683,13.580727540683,59363.5353912307,0.0,1.0
1999-08-23,35.0,35.19,34.5,35.13,26100,13.6784306165153,13.7526849541478,13.4830244648507,13.729236215948,66783.9773151346,0.0,1.0
1999-08-24,34.69,34.75,34.31,34.63,15500,13.5572788024833,13.580727540683,13.4087701272182,13.5338300642835,39660.9826967274,0.0,1.0
1999-08-25,34.94,35.0,34.63,34.75,62200,13.6549818783155,13.6784306165153,13.5338300642835,13.580727540683,159155.685402352,0.0,1.0
1999-08-26,34.75,35.0,34.69,34.94,35600,13.580727540683,13.6784306165153,13.5572788024833,13.6549818783155,91092.321548613,0.0,1.0
1999-08-27,35.13,35.13,34.63,34.75,25100,13.729236215948,13.729236215948,13.5338300642835,13.580727540683,64225.2042379267,0.0,1.0
1999-08-30,34.44,35.0,34.44,35.0,25800,13.459575726651,13.6784306165153,13.459575726651,13.6784306165153,66016.3453919724,0.0,1.0
1999-08-31,34.69,35.13,34.69,35.06,19000,13.5572788024833,13.729236215948,13.5572788024833,13.701879354715,48616.6884669562,0.0,1.0
1999-09-01,35.56,35.88,35.44,35.56,57500,13.8972855063795,14.0223454434448,13.85038802998,13.8972855063795,147129.451939473,0.0,1.0
1999-09-02,35.31,35.38,35.06,35.31,17900,13.7995824305472,13.8269392917803,13.701879354715,13.7995824305472,45802.0380820275,0.0,1.0
1999-09-03,35.44,35.56,35.31,35.44,19400,13.85038802998,13.8972855063795,13.7995824305472,13.85038802998,49640.1976978397,0.0,1.0
1999-09-07,36.38,36.63,36.13,36.13,67200,14.2177515951093,14.3154546709415,14.120048519277,14.120048519277,171949.550788393,0.0,1.0
1999-09-08,36.75,36.75,36.44,36.56,21700,14.362352147341,14.362352147341,14.241200333309,14.2880978097085,55525.3757754187,0.0,1.0
1999-09-09,37.0,37.19,36.88,36.88,19800,14.4600552231733,14.5343095608058,14.4131577467738,14.4131577467738,50663.7069287228,0.0,1.0
1999-09-10,37.19,37.44,37.13,37.38,11100,14.5343095608058,14.632012636638,14.510860822606,14.6085638984383,28402.3811570113,0.0,1.0
1999-09-13,36.88,37.0,36.75,37.0,32400,14.4131577467738,14.4600552231733,14.362352147341,14.4600552231733,82904.2477015466,0.0,1.0
1999-09-14,36.81,36.81,36.63,36.75,5400,14.3858008855408,14.3858008855408,14.3154546709415,14.362352147341,13817.3746169244,0.0,1.0
1999-09-15,35.88,36.25,35.88,36.25,33700,14.0223454434448,14.1669459956765,14.0223454434448,14.1669459956765,86230.6527019172,0.0,1.0
1999-09-16,35.88,36.19,35.88,36.19,9800,14.0223454434448,14.1434972574768,14.0223454434448,14.1434972574768,25075.9761566406,0.0,1.0
1999-09-17,36.19,36.19,35.88,35.94,28100,14.1434972574768,14.1434972574768,14.0223454434448,14.0457941816445,71901.5234695511,0.0,1.0
1999-09-20,36.69,36.75,36.31,36.31,22800,14.3389034091413,14.362352147341,14.1903947338763,14.1903947338763,58340.0261603475,0.0,1.0
1999-09-21,36.25,36.5,36.13,36.5,11000,14.1669459956765,14.2646490715088,14.120048519277,14.2646490715088,28146.5038492906,0.0,1.0
1999-09-22,36.25,36.44,36.25,36.31,9700,14.1669459956765,14.241200333309,14.1669459956765,14.1903947338763,24820.0988489199,0.0,1.0
1999-09-23,35.88,36.13,35.69,36.0,47600,14.0223454434448,14.120048519277,13.9480911058123,14.0692429198443,121797.598475112,0.0,1.0
1999-09-24,36.38,36.38,36.0,36.0,17600,14.2177515951093,14.2177515951093,14.0692429198443,14.0692429198443,45034.4061588648,0.0,1.0
1999-09-27,37.25,37.31,36.81,36.94,38000,14.5577582990055,14.5812070372053,14.3858008855408,14.4366064849735,97233.3769339129,0.0,1.0
1999-09-28,37.31,37.5,37.0,37.25,25700,14.5812070372053,14.6554613748378,14.4600552231733,14.5577582990055,65760.4680842513,0.0,1.0
1999-09-29,38.0,38.25,37.81,38.25,39000,14.8508675265023,14.9485706023345,14.7766131888698,14.9485706023345,99792.1500111208,0.0,1.0
1999-09-30,37.63,37.88,37.38,37.88,60400,14.7062669742705,14.8039700501028,14.6085638984383,14.8039700501028,154549.893863378,0.0,1.0
1999-10-01,37.13,37.44,36.5,37.44,23100,14.510860822606,14.632012636638,14.2646490715088,14.632012636638,59107.6580835103,0.0,1.0
1999-10-04,37.5,37.5,37.06,37.06,36600,14.6554613748378,14.6554613748378,14.483503961373,14.483503961373,93651.094625821,0.0,1.0
1999-10-05,36.81,37.38,36.81,37.38,9700,14.3858008855408,14.6085638984383,14.3858008855408,14.6085638984383,24820.0988489198,0.0,1.0
1999-10-06,36.81,37.13,36.56,36.81,25300,14.3858008855408,14.510860822606,14.2880978097085,14.3858008855408,64736.958853368,0.0,1.0
1999-10-07,37.31,37.38,37.06,37.25,35700,14.5812070372053,14.6085638984383,14.483503961373,14.5577582990055,91348.1988563336,0.0,1.0
1999-10-08,37.31,37.31,37.13,37.25,10800,14.5812070372053,14.5812070372053,14.510860822606,14.5577582990055,27634.7492338488,0.0,1.0
1999-10-11,37.19,37.5,37.06,37.5,30200,14.5343095608058,14.6554613748378,14.483503961373,14.6554613748378,77274.9469316884,0.0,1.0
1999-10-12,37.44,37.63,37.25,37.25,17800,14.632012636638,14.7062669742705,14.5577582990055,14.5577582990055,45546.1607743066,0.0,1.0
1999-10-13,37.19,37.75,37.13,37.5,13100,14.5343095608058,14.75316445067,14.510860822606,14.6554613748378,33519.9273114278,0.0,1.0
1999-10-14,36.94,37.31,36.63,37.25,24300,14.4366064849735,14.5812070372053,14.3154546709415,14.5577582990055,62178.1857761601,0.0,1.0
1999-10-15,36.31,36.75,36.13,36.69,36400,14.1903947338763,14.362352147341,14.120048519277,14.3389034091413,93139.3400103793,0.0,1.0
1999-10-18,35.44,35.69,35.0,35.69,34200,13.85038802998,13.9480911058123,13.6784306165153,13.9480911058123,87510.0392405216,0.0,1.0
1999-10-19,36.13,36.13,35.63,35.63,30600,14.120048519277,14.120048519277,13.9246423676125,13.9246423676125,78298.456162572,0.0,1.0
1999-10-20,35.81,36.25,35.81,36.25,21100,13.9949885822118,14.1669459956765,13.9949885822118,14.1669459956765,53990.1119290935,0.0,1.0
1999-10-21,34.44,36.63,34.19,36.5,57100,13.459575726651,14.3154546709415,13.3618726508188,14.2646490715088,146105.94270859,0.0,1.0
1999-10-22,33.63,33.94,33.56,33.56,21000,13.1430177609545,13.2641695749865,13.1156608997215,13.1156608997215,53734.2346213729,0.0,1.0
1999-10-25,33.25,33.38,33.06,33.38,15000,12.9945090856895,13.0453146851223,12.920254748057,13.0453146851223,38381.5961581234,0.0,1.0
1999-10-26,32.75,33.31,32.75,33.0,19100,12.799102934025,13.0179578238892,12.799102934025,12.8968060098572,48872.5657746771,0.0,1.0
1999-10-27,32.5,32.75,32.31,32.75,4500,12.7013998581927,12.799102934025,12.6271455205602,12.799102934025,11514.4788474371,0.0,1.0
1999-10-28,32.63,32.75,32.44,32.75,28700,12.7522054576255,12.799102934025,12.677951119993,12.799102934025,73436.7873158762,0.0,1.0
1999-10-29,31.94,32.0,31.56,32.0,27700,12.4825449683285,12.5059937065282,12.3340362930635,12.5059937065282,70878.0142386679,0.0,1.0
1999-11-01,32.0,32.19,31.63,31.94,12600,12.5059937065282,12.5802480441607,12.3613931542965,12.4825449683285,32240.5407728238,0.0,1.0
1999-11-02,32.63,32.81,32.31,32.31,14500,12.7951948109917,12.8657781718859,12.6697132805131,12.6697132805131,36977.5534479205,0.11,1.0
1999-11-03,32.81,33.19,32.75,33.19,16300,12.8657781718859,13.0147874893293,12.8422503849212,13.0147874893293,41567.8704276624,0.0,1.0
1999-11-04,32.25,32.69,32.25,32.69,16000,12.6461854935483,12.8187225979564,12.6461854935483,12.8187225979564,40802.8175977055,0.0,1.0
1999-11-05,32.06,32.38,31.75,32.13,13600,12.5716808348267,12.6971623653053,12.4501206021755,12.5991299196189,34682.3949580494,0.0,1.0
1999-11-08,31.94,32.0,31.63,31.88,7700,12.5246252608972,12.5481530478619,12.403065028246,12.5010974739324,19636.3559688957,0.0,1.0
1999-11-09,31.88,32.38,31.81,32.13,22600,12.5010974739324,12.6971623653053,12.4736483891402,12.5991299196189,57633.9798567589,0.0,1.0
1999-11-10,32.13,32.13,31.88,31.88,24600,12.5991299196189,12.5991299196189,12.5010974739324,12.5010974739324,62734.3320564717,0.0,1.0
1999-11-11,31.94,32.13,31.75,32.13,9200,12.5246252608972,12.5991299196189,12.4501206021755,12.5991299196189,23461.6201186805,0.0,1.0
1999-11-12,32.13,32.13,31.63,31.75,10200,12.5991299196189,12.5991299196189,12.403065028246,12.4501206021755,26011.7962185371,0.0,1.0
1999-11-15,32.38,32.5,31.75,32.0,14500,12.6971623653053,12.7442179392348,12.4501206021755,12.5481530478619,36977.5534479204,0.0,1.0
1999-11-16,31.31,32.0,31.13,32.0,12900,12.2775834977674,12.5481530478619,12.2070001368732,12.5481530478619,32897.2716881499,0.0,1.0
1999-11-17,32.38,32.38,31.5,31.5,67900,12.6971623653053,12.6971623653053,12.3520881564891,12.3520881564891,173156.957180262,0.0,1.0
1999-11-18,32.31,32.75,31.88,32.69,27800,12.6697132805131,12.8422503849212,12.5010974739324,12.8187225979564,70894.8955760129,0.0,1.0
1999-11-19,31.81,32.06,31.5,32.06,17200,12.4736483891402,12.5716808348267,12.3520881564891,12.5716808348267,43863.0289175334,0.0,1.0
1999-11-22,31.5,31.63,31.19,31.63,32600,12.3520881564891,12.403065028246,12.2305279238379,12.403065028246,83135.7408553244,0.0,1.0
1999-11-23,31.38,31.56,31.13,31.44,16000,12.3050325825596,12.3756159434538,12.2070001368732,12.3285603695243,40802.8175977053,0.0,1.0
1999-11-24,31.38,31.38,30.75,31.25,25600,12.3050325825596,12.3050325825596,12.0579908194298,12.2540557108026,65284.5081563285,0.0,1.0
1999-11-26,31.38,31.38,31.13,31.31,14700,12.3050325825596,12.3050325825596,12.2070001368732,12.2775834977674,37487.5886678918,0.0,1.0
1999-11-29,30.81,30.94,30.44,30.94,16200,12.0815186063945,12.1324954781515,11.9364305867786,12.1324954781515,41312.8528176768,0.0,1.0
1999-11-30,30.44,30.5,29.88,30.06,16800,11.9364305867786,11.9599583737434,11.7168379084411,11.7874212693353,42842.9584775908,0.0,1.0
1999-12-01,30.19,30.25,29.75,30.25,14800,11.8383981410922,11.861925928057,11.6658610366841,11.861925928057,37742.6062778775,0.0,1.0
1999-12-02,30.38,30.38,29.56,29.94,29400,11.9129027998139,11.9129027998139,11.5913563779624,11.7403656954058,74975.1773357836,0.0,1.0
1999-12-03,30.0,30.38,29.31,30.38,18700,11.7638934823705,11.9129027998139,11.493323932276,11.9129027998139,47688.2930673183,0.0,1.0
1999-12-06,29.88,30.0,29.75,29.75,17200,11.7168379084411,11.7638934823705,11.6658610366841,11.6658610366841,43863.0289175331,0.0,1.0
1999-12-07,29.94,30.0,28.63,29.88,41900,11.7403656954058,11.7638934823705,11.226675680009,11.7168379084411,106852.378583991,0.0,1.0
1999-12-08,29.56,29.88,29.13,29.81,25600,11.5913563779624,11.7168379084411,11.4227405713818,11.6893888236489,65284.5081563288,0.0,1.0
1999-12-09,29.38,29.75,28.75,29.06,51500,11.5207730170682,11.6658610366841,11.2737312539384,11.3952914865896,131334.069142614,0.0,1.0
1999-12-10,28.44,28.75,28.0,28.0,22300,11.1521710212873,11.2737312539384,10.9796339168792,10.9796339168792,56868.9270268017,0.0,1.0
1999-12-13,28.25,28.25,27.63,28.0,38100,11.0776663625656,11.0776663625656,10.8345458972633,10.9796339168792,97161.7094045358,0.0,1.0
1999-12-14,27.81,28.06,27.25,27.75,39900,10.9051292581575,11.0031617038439,10.6855365798199,10.8816014711928,101752.026384278,0.0,1.0
1999-12-15,28.5,28.56,27.88,28.0,18500,11.175698808252,11.1992265952168,10.9325783429497,10.9796339168792,47178.2578473469,0.0,1.0
1999-12-16,30.0,30.63,29.25,30.0,57400,11.7638934823705,12.0109352455003,11.4697961453113,11.7638934823705,146380.108131768,0.0,1.0
1999-12-17,29.31,29.94,29.12,29.94,45400,11.493323932276,11.7403656954058,11.4188192735543,11.7403656954058,115777.994933489,0.0,1.0
1999-12-20,28.44,29.5,28.31,29.38,54900,11.1521710212873,11.5678285909977,11.1011941495303,11.5207730170682,140004.667882126,0.0,1.0
1999-12-21,28.25,28.5,27.88,28.5,35900,11.0776663625656,11.175698808252,10.9325783429497,11.175698808252,91551.3219848513,0.0,1.0
1999-12-22,28.75,28.75,28.0,28.19,50700,11.2737312539384,11.2737312539384,10.9796339168792,11.0541385756009,129293.928262729,0.0,1.0
1999-12-23,29.19,29.25,28.56,28.63,33800,11.4462683583465,11.4697961453113,11.1992265952168,11.226675680009,86195.9521751528,0.0,1.0
1999-12-27,29.13,29.13,28.75,29.0,9000,11.4227405713818,11.4227405713818,11.2737312539384,11.3717636996249,22951.5848987093,0.0,1.0
1999-12-28,29.25,29.5,29.06,29.06,22700,11.4697961453113,11.5678285909977,11.3952914865896,11.3952914865896,57888.9974667444,0.0,1.0
1999-12-29,29.19,29.63,29.13,29.13,37400,11.4462683583465,11.6188054627546,11.4227405713818,11.4227405713818,95376.5861346366,0.0,1.0
1999-12-30,29.25,29.25,29.0,29.0,24000,11.4697961453113,11.4697961453113,11.3717636996249,11.3717636996249,61204.2263965579,0.0,1.0
1999-12-31,29.25,29.25,28.75,29.0,13800,11.4697961453113,11.4697961453113,11.2737312539384,11.3717636996249,35192.4301780208,0.0,1.0
2000-01-03,29.5,29.69,29.0,29.31,91500,11.5678285909977,11.6423332497194,11.3717636996249,11.493323932276,233341.113136877,0.0,1.0
2000-01-04,28.88,29.0,28.38,29.0,40500,11.3247081256954,11.3717636996249,11.1286432343225,11.3717636996249,103282.132044191,0.0,1.0
2000-01-05,29.25,29.31,28.75,28.75,24700,11.4697961453113,11.493323932276,11.2737312539384,11.2737312539384,62989.3496664575,0.0,1.0
2000-01-06,29.38,29.38,28.81,29.06,32600,11.5207730170682,11.5207730170682,11.2972590409032,11.3952914865896,83135.7408553248,0.0,1.0
2000-01-07,30.38,30.38,29.13,29.25,32100,11.9129027998139,11.9129027998139,11.4227405713818,11.4697961453113,81860.6528053964,0.0,1.0
2000-01-10,30.44,30.63,30.31,30.38,39900,11.9364305867786,12.0109352455003,11.8854537150217,11.9129027998139,101752.026384278,0.0,1.0
2000-01-11,30.38,30.5,30.25,30.25,42500,11.9129027998139,11.9599583737434,11.861925928057,11.861925928057,108382.484243905,0.0,1.0
2000-01-12,31.19,31.19,30.88,30.88,40800,12.2305279238379,12.2305279238379,12.1089676911867,12.1089676911867,104047.184874149,0.0,1.0
2000-01-13,31.06,31.38,31.0,31.25,35400,12.179551052081,12.3050325825596,12.1560232651162,12.2540557108026,90276.2339349228,0.0,1.0
2000-01-14,31.31,31.81,31.25,31.75,55300,12.2775834977674,12.4736483891402,12.2540557108026,12.4501206021755,141024.738322069,0.0,1.0
2000-01-18,31.44,31.56,31.31,31.56,25100,12.3285603695243,12.3756159434538,12.2775834977674,12.3756159434538,64009.4201064004,0.0,1.0
2000-01-19,30.5,30.63,30.31,30.56,134100,11.9599583737434,12.0109352455003,11.8854537150217,11.9834861607081,341978.614990768,0.0,1.0
2000-01-20,30.0,30.25,29.81,30.25,103300,11.7638934823705,11.861925928057,11.6893888236489,11.861925928057,263433.191115186,0.0,1.0
2000-01-21,28.81,29.81,28.75,29.75,77900,11.2972590409032,11.6893888236489,11.2737312539384,11.6658610366841,198658.718178827,0.0,1.0
2000-01-24,28.38,28.81,28.13,28.81,35400,11.1286432343225,11.2972590409032,11.0306107886361,11.2972590409032,90276.2339349234,0.0,1.0
2000-01-25,28.19,28.5,27.75,28.38,53700,11.0541385756009,11.175698808252,10.8816014711928,11.1286432343225,136944.456562298,0.0,1.0
2000-01-26,28.69,28.75,28.44,28.75,79900,11.2502034669737,11.2737312539384,11.1521710212873,11.2737312539384,203759.070378541,0.0,1.0
2000-01-27,29.25,29.88,28.44,28.56,125800,11.4697961453113,11.7168379084411,11.1521710212873,11.1992265952168,320812.153361958,0.0,1.0
2000-01-28,28.06,29.0,27.69,29.0,51600,11.0031617038439,11.3717636996249,10.858073684228,11.3717636996249,131589.0867526,0.0,1.0
2000-01-31,26.63,28.0,26.63,28.0,48000,10.4424161145176,10.9796339168792,10.4424161145176,10.9796339168792,122408.452793116,0.0,1.0
2000-02-01,26.75,26.88,26.38,26.56,115400,10.5326059645491,10.5837924608254,10.3869213213011,10.4577949315299,293085.112116615,0.11,1.0
2000-02-02,27.56,27.63,27.25,27.25,54400,10.8515372105784,10.8790991701118,10.7294771040734,10.7294771040734,138161.439334003,0.0,1.0
2000-02-03,28.63,28.75,28.5,28.5,26800,11.2728414491604,11.3200905226462,11.2216549528841,11.2216549528841,68064.8267307217,0.0,1.0
2000-02-04,27.81,28.44,27.75,28.38,24100,10.9499727803406,11.1980304161412,10.9263482435977,11.1744058793983,61207.5494108354,0.0,1.0
2000-02-07,27.88,28.06,27.69,28.0,63100,10.977534739874,11.0484083501027,10.9027237068547,11.0247838133598,160257.110698079,0.0,1.0
2000-02-08,27.69,28.13,27.63,28.0,121500,10.9027237068547,11.0759703096361,10.8790991701118,11.0247838133598,308577.479394878,0.0,1.0
2000-02-09,27.63,27.75,27.25,27.75,34300,10.8790991701118,10.9263482435977,10.7294771040734,10.9263482435977,87112.8192859612,0.0,1.0
2000-02-10,27.38,27.69,27.31,27.69,45600,10.7806636003497,10.9027237068547,10.7531016408163,10.9027237068547,115811.794735855,0.0,1.0
2000-02-11,27.5,27.5,27.13,27.38,50600,10.8279126738355,10.8279126738355,10.6822280305875,10.7806636003497,128510.456439348,0.0,1.0
2000-02-14,27.31,27.31,27.0,27.0,35100,10.7531016408163,10.7531016408163,10.6310415343112,10.6310415343112,89144.6051585197,0.0,1.0
2000-02-15,26.81,26.94,26.13,26.94,56100,10.556230501292,10.6074169975683,10.288485751539,10.6074169975683,142478.98431319,0.0,1.0
2000-02-16,26.25,26.75,25.94,26.75,45100,10.3357348250248,10.5326059645491,10.2136747185198,10.5326059645491,114541.928565506,0.0,1.0
2000-02-17,27.0,27.19,26.13,26.25,27600,10.6310415343112,10.7058525673305,10.288485751539,10.3357348250248,70096.6126032808,0.0,1.0
2000-02-18,26.13,26.31,25.88,25.88,34300,10.288485751539,10.3593593617677,10.1900501817768,10.1900501817768,87112.8192859609,0.0,1.0
2000-02-22,25.38,26.25,24.88,26.25,20100,9.99317904225256,10.3357348250248,9.79630790272828,10.3357348250248,51048.6200480413,0.0,1.0
2000-02-23,25.0,25.0,23.5,23.5,195400,9.84355697621411,9.84355697621411,9.25294355764126,9.25294355764126,496263.699372501,0.0,1.0
2000-02-24,24.19,24.5,23.88,24.38,93800,9.52462573018477,9.64668583668982,9.40256562367971,9.599436763204,238226.893557526,0.0,1.0
2000-02-25,25.19,25.75,25.13,25.38,18600,9.91836800923333,10.1388636855005,9.89474347249042,9.99317904225256,47239.0215369934,0.0,1.0
2000-02-28,26.25,26.31,25.88,25.88,61800,10.3357348250248,10.3593593617677,10.1900501817768,10.1900501817768,156955.458655172,0.0,1.0
2000-02-29,27.25,27.25,26.13,26.44,104600,10.7294771040734,10.7294771040734,10.288485751539,10.410545858044,265656.00283707,0.0,1.0
2000-03-01,27.19,27.19,26.69,27.0,23100,10.7058525673305,10.7058525673305,10.5089814278062,10.6310415343112,58667.8170701368,0.0,1.0
2000-03-02,26.94,27.25,26.13,26.75,42100,10.6074169975683,10.7294771040734,10.288485751539,10.5326059645491,106922.73154341,0.0,1.0
2000-03-03,25.0,25.75,24.5,25.75,38300,9.84355697621411,10.1388636855005,9.64668583668982,10.1388636855005,97271.7486487552,0.0,1.0
2000-03-06,25.19,25.44,24.81,25.25,40300,9.91836800923333,10.0168035789955,9.76874594319488,9.94199254597625,102351.213330152,0.0,1.0
2000-03-07,25.38,25.5,25.25,25.38,54800,9.99317904225256,10.0404281157384,9.94199254597625,9.99317904225256,139177.332270282,0.0,1.0
2000-03-08,24.75,25.0,24.56,25.0,25900,9.74512140645196,9.84355697621411,9.67031037343274,9.84355697621411,65779.067624093,0.0,1.0
2000-03-09,25.25,25.25,25.0,25.25,83500,9.94199254597625,9.94199254597625,9.84355697621411,9.94199254597625,212067.650448331,0.0,1.0
2000-03-10,25.13,25.19,24.88,24.88,21200,9.89474347249042,9.91836800923333,9.79630790272828,9.79630790272828,53842.3256228097,0.0,1.0
2000-03-13,25.0,25.13,24.81,25.0,15200,9.84355697621411,9.89474347249042,9.76874594319488,9.84355697621411,38603.9315786183,0.0,1.0
2000-03-14,25.38,25.63,25.06,25.25,26000,9.99317904225256,10.0916146120147,9.86718151295702,9.94199254597625,66033.0408581628,0.0,1.0
2000-03-15,26.56,26.56,25.75,25.75,31200,10.4577949315299,10.4577949315299,10.1388636855005,10.1388636855005,79239.6490297952,0.0,1.0
2000-03-16,28.31,28.31,27.25,27.38,29700,11.1468439198649,11.1468439198649,10.7294771040734,10.7806636003497,75430.0505187472,0.0,1.0
2000-03-17,27.38,27.75,27.0,27.75,36200,10.7806636003497,10.9263482435977,10.6310415343112,10.9263482435977,91938.3107332882,0.0,1.0
2000-03-20,27.75,28.25,27.5,27.5,12800,10.9263482435977,11.1232193831219,10.8279126738355,10.8279126738355,32508.5739609416,0.0,1.0
2000-03-21,28.5,28.5,28.19,28.25,46500,11.2216549528841,11.2216549528841,11.099594846379,11.1232193831219,118097.553842483,0.0,1.0
2000-03-22,28.38,28.75,28.25,28.5,40500,11.1744058793983,11.3200905226462,11.1232193831219,11.2216549528841,102859.159798292,0.0,1.0
2000-03-23,28.38,28.38,27.81,27.88,34500,11.1744058793983,11.1744058793983,10.9499727803406,10.977534739874,87620.7657541003,0.0,1.0
2000-03-24,28.38,28.38,27.63,27.75,55300,11.1744058793983,11.1744058793983,10.8790991701118,10.9263482435977,140447.19844063,0.0,1.0
2000-03-27,28.31,28.38,28.06,28.19,6100,11.1468439198649,11.1744058793983,11.0484083501027,11.099594846379,15492.3672782612,0.0,1.0
2000-03-28,28.19,28.31,28.06,28.19,5000,11.099594846379,11.1468439198649,11.0484083501027,11.099594846379,12698.6617034929,0.0,1.0
2000-03-29,27.88,28.06,27.63,27.94,12600,10.977534739874,11.0484083501027,10.8790991701118,11.0011592766169,32000.6274928019,0.0,1.0
2000-03-30,27.56,28.0,27.44,27.75,27600,10.8515372105784,11.0247838133598,10.8042881370926,10.9263482435977,70096.6126032808,0.0,1.0
2000-03-31,30.0,30.0,27.0,27.44,54000,11.8122683714569,11.8122683714569,10.6310415343112,10.8042881370926,137145.546397723,0.0,1.0
2000-04-03,28.13,28.75,28.0,28.5,110900,11.0759703096361,11.3200905226462,11.0247838133598,11.2216549528841,281656.316583472,0.0,1.0
2000-04-04,28.31,28.31,27.88,28.25,21200,11.1468439198649,11.1468439198649,10.977534739874,11.1232193831219,53842.3256228095,0.0,1.0
2000-04-05,28.0,28.06,27.38,27.88,22600,11.0247838133598,11.0484083501027,10.7806636003497,10.977534739874,57397.9508997877,0.0,1.0
2000-04-06,27.5,28.0,27.25,28.0,22900,10.8279126738355,11.0247838133598,10.7294771040734,11.0247838133598,58159.8706019974,0.0,1.0
2000-04-07,27.44,27.63,27.0,27.63,17200,10.8042881370926,10.8790991701118,10.6310415343112,10.8790991701118,43683.3962600154,0.0,1.0
2000-04-10,27.13,27.56,27.06,27.5,25400,10.6822280305875,10.8515372105784,10.6546660710541,10.8279126738355,64509.201453744,0.0,1.0
2000-04-11,27.13,27.69,26.88,27.69,29700,10.6822280305875,10.9027237068547,10.5837924608254,10.9027237068547,75430.0505187479,0.0,1.0
2000-04-12,26.81,27.25,26.81,27.25,12400,10.556230501292,10.7294771040734,10.556230501292,10.7294771040734,31492.6810246623,0.0,1.0
2000-04-13,26.75,27.06,26.69,27.0,25500,10.5326059645491,10.6546660710541,10.5089814278062,10.6310415343112,64763.1746878135,0.0,1.0
2000-04-14,26.5,26.69,26.13,26.69,35700,10.434170394787,10.5089814278062,10.288485751539,10.5089814278062,90668.4445629386,0.0,1.0
2000-04-17,27.0,27.13,26.25,26.25,46000,10.6310415343112,10.6822280305875,10.3357348250248,10.3357348250248,116827.687672135,0.0,1.0
2000-04-18,26.69,26.69,26.25,26.63,24700,10.5089814278062,10.5089814278062,10.3357348250248,10.4853568910633,62731.3888152546,0.0,1.0
2000-04-19,26.75,27.56,26.75,26.94,54200,10.5326059645491,10.8515372105784,10.5326059645491,10.6074169975683,137653.492865862,0.0,1.0
2000-04-20,27.69,28.38,27.63,27.88,52900,10.9027237068547,11.1744058793983,10.8790991701118,10.977534739874,134351.840822955,0.0,1.0
2000-04-24,27.31,27.56,27.13,27.56,24200,10.7531016408163,10.8515372105784,10.6822280305875,10.8515372105784,61461.5226449054,0.0,1.0
2000-04-25,28.38,28.41,28.25,28.25,36800,11.1744058793983,11.1862181477697,11.1232193831219,11.1232193831219,93462.150137707,0.0,1.0
2000-04-26,28.81,29.13,28.63,28.75,18500,11.3437150593891,11.4697125886847,11.2728414491604,11.3200905226462,46985.0483029237,0.0,1.0
2000-04-27,28.13,28.69,28.13,28.69,37200,11.0759703096361,11.2964659859033,11.0759703096361,11.2964659859033,94478.0430739869,0.0,1.0
2000-04-28,28.19,28.69,28.06,28.25,16700,11.099594846379,11.2964659859033,11.0484083501027,11.1232193831219,42413.5300896662,0.0,1.0
2000-05-01,28.06,28.06,27.75,28.0,16900,11.0484083501027,11.0484083501027,10.9263482435977,11.0247838133598,42921.4765578059,0.0,1.0
2000-05-02,28.0,28.06,27.81,28.06,11400,11.0247838133598,11.0484083501027,10.9499727803406,11.0484083501027,28952.9486839637,0.0,1.0
2000-05-03,27.13,27.88,26.94,27.88,39300,10.6822280305875,10.977534739874,10.6074169975683,10.977534739874,99811.4809894543,0.0,1.0
2000-05-04,27.06,27.06,26.56,26.75,74800,10.6979777217495,10.6979777217495,10.5003062930402,10.5754214359497,189202.861760025,0.11,1.0
2000-05-05,26.63,27.31,26.5,27.31,64800,10.5279802930595,10.7968134361042,10.476585721595,10.7968134361042,163908.361524727,0.0,1.0
2000-05-08,26.44,26.63,26.25,26.5,18600,10.4528651501499,10.5279802930595,10.3777500072404,10.476585721595,47047.7704376534,0.0,1.0
2000-05-09,28.25,28.25,27.0,27.0,52500,11.1684357220777,11.1684357220777,10.6742571503044,10.6742571503044,132796.126235312,0.0,1.0
2000-05-10,28.0,28.38,27.94,28.38,22300,11.0696000077231,11.2198302935421,11.0458794362779,11.2198302935421,56406.7355247132,0.0,1.0
2000-05-11,27.56,27.75,27.56,27.75,10500,10.8956491504588,10.9707642933684,10.8956491504588,10.9707642933684,26559.2252470625,0.0,1.0
2000-05-12,28.44,28.44,28.13,28.13,19900,11.2435508649873,11.2435508649873,11.1209945791875,11.1209945791875,50336.0554682419,0.0,1.0
2000-05-15,28.94,29.06,28.5,28.5,34900,11.4412222936966,11.4886634365869,11.2672714364324,11.2672714364324,88277.8058211884,0.0,1.0
2000-05-16,28.94,28.94,28.5,28.88,32800,11.4412222936966,11.4412222936966,11.2672714364324,11.4175017222515,82965.9607717759,0.0,1.0
2000-05-17,28.31,28.5,28.25,28.5,50600,11.1921562935228,11.2672714364324,11.1684357220777,11.2672714364324,127990.171190606,0.0,1.0
2000-05-18,28.5,28.5,28.06,28.38,16600,11.2672714364324,11.2672714364324,11.0933205791682,11.2198302935421,41988.8703905938,0.0,1.0
2000-05-19,27.88,28.19,27.75,28.13,13100,11.0221588648328,11.1447151506326,10.9707642933684,11.1209945791875,33135.7953082398,0.0,1.0
2000-05-22,28.0,28.0,27.63,27.94,61100,11.0696000077231,11.0696000077231,10.9233231504781,11.0458794362779,154549.396437667,0.0,1.0
2000-05-23,27.88,28.5,27.81,27.88,27600,11.0221588648328,11.2672714364324,10.9944848648135,11.0221588648328,69812.8206494212,0.0,1.0
2000-05-24,27.75,28.25,27.5,27.88,56800,10.9707642933684,11.1684357220777,10.8719285790137,11.0221588648328,143672.76133649,0.0,1.0
2000-05-25,27.25,28.0,27.13,27.75,89600,10.773092864659,11.0696000077231,10.7256517217688,10.9707642933684,226638.722108267,0.0,1.0
2000-05-26,27.5,27.69,27.25,27.25,31500,10.8719285790137,10.9470437219233,10.773092864659,10.773092864659,79677.6757411872,0.0,1.0
2000-05-30,27.44,27.56,27.06,27.56,41000,10.8482080075686,10.8956491504588,10.6979777217495,10.8956491504588,103707.45096472,0.0,1.0
2000-05-31,27.81,28.13,27.38,27.5,45100,10.9944848648135,11.1209945791875,10.8244874361235,10.8719285790137,114078.196061192,0.0,1.0
2000-06-01,28.06,28.19,27.31,27.31,19400,11.0933205791682,11.1447151506326,10.7968134361042,10.7968134361042,49071.330456477,0.0,1.0
2000-06-02,27.75,28.06,27.56,28.0,38500,10.9707642933684,11.0933205791682,10.8956491504588,11.0696000077231,97383.8259058952,0.0,1.0
2000-06-05,27.38,27.69,27.19,27.5,50000,10.8244874361235,10.9470437219233,10.7493722932139,10.8719285790137,126472.501176487,0.0,1.0
2000-06-06,27.31,27.63,27.0,27.38,30300,10.7968134361042,10.9233231504781,10.6742571503044,10.8244874361235,76642.3357129512,0.0,1.0
2000-06-07,27.63,27.81,27.0,27.25,28100,10.9233231504781,10.9944848648135,10.6742571503044,10.773092864659,71077.5456611862,0.0,1.0
2000-06-08,27.19,27.5,27.06,27.5,11000,10.7493722932139,10.8719285790137,10.6979777217495,10.8719285790137,27823.9502588273,0.0,1.0
2000-06-09,26.75,26.94,26.56,26.75,12500,10.5754214359497,10.6505365788592,10.5003062930402,10.5754214359497,31618.1252941219,0.0,1.0
2000-06-12,26.69,26.94,26.63,26.75,11600,10.5517008645046,10.6505365788592,10.5279802930595,10.5754214359497,29341.6202729451,0.0,1.0
2000-06-13,26.81,27.06,26.63,26.63,9600,10.5991420073948,10.6979777217495,10.5279802930595,10.5279802930595,24282.7202258857,0.0,1.0
2000-06-14,26.38,26.75,26.25,26.75,22100,10.4291445787048,10.5754214359497,10.3777500072404,10.5754214359497,55900.8455200074,0.0,1.0
2000-06-15,25.75,26.13,25.5,26.13,32100,10.180078578531,10.3303088643501,10.0812428641763,10.3303088643501,81195.3457553052,0.0,1.0
2000-06-16,25.56,25.63,25.31,25.5,42000,10.1049634356215,10.1326374356408,10.0061277212668,10.0812428641763,106236.900988249,0.0,1.0
2000-06-19,25.56,26.0,25.0,25.25,258800,10.1049634356215,10.2789142928857,9.88357143546701,9.98240714982168,654621.666089498,0.0,1.0
2000-06-20,26.13,26.19,25.63,25.63,19000,10.3303088643501,10.3540294357952,10.1326374356408,10.1326374356408,48059.5504470653,0.0,1.0
2000-06-21,25.75,25.88,25.5,25.88,23000,10.180078578531,10.2314731499954,10.0812428641763,10.2314731499954,58177.3505411844,0.0,1.0
2000-06-22,25.0,25.69,25.0,25.69,12500,9.88357143546701,10.1563580070859,9.88357143546701,10.1563580070859,31618.1252941219,0.0,1.0
2000-06-23,25.0,25.0,24.88,25.0,39300,9.88357143546701,9.88357143546701,9.83613029257677,9.88357143546701,99407.3859247192,0.0,1.0
2000-06-26,24.81,24.94,24.63,24.81,19100,9.80845629255746,9.85985086402189,9.7372945782221,9.80845629255746,48312.4954494182,0.0,1.0
2000-06-27,23.81,24.25,23.75,23.75,64000,9.41311343513878,9.587064292403,9.38939286369366,9.38939286369366,161884.801505904,0.0,1.0
2000-06-28,24.56,25.0,24.0,24.0,19300,9.70962057820279,9.88357143546701,9.48822857804833,9.48822857804833,48818.3854541242,0.0,1.0
2000-06-29,24.63,24.88,24.31,24.44,29200,9.7372945782221,9.83613029257677,9.61078486384812,9.66217943531255,73859.9406870687,0.0,1.0
2000-06-30,24.06,24.63,23.88,24.5,204400,9.51194914949345,9.7372945782221,9.44078743515809,9.68590000675767,517019.584809481,0.0,1.0
2000-07-03,24.25,24.25,23.88,24.13,12600,9.587064292403,9.587064292403,9.44078743515809,9.53962314951276,31871.0702964749,0.0,1.0
2000-07-05,24.06,24.31,24.0,24.19,38400,9.51194914949345,9.61078486384812,9.48822857804833,9.56334372095788,97130.8809035424,0.0,1.0
2000-07-06,24.75,24.81,24.31,24.75,24500,9.78473572111234,9.80845629255746,9.61078486384812,9.78473572111234,61971.5255764789,0.0,1.0
2000-07-07,24.88,24.88,24.25,24.69,21400,9.83613029257677,9.83613029257677,9.587064292403,9.76101514966722,54130.2305035366,0.0,1.0
2000-07-10,24.94,25.19,24.88,25.0,7600,9.85985086402189,9.95868657837656,9.83613029257677,9.88357143546701,19223.8201788261,0.0,1.0
2000-07-11,25.13,25.38,25.0,25.0,29800,9.93496600693144,10.0338017212861,9.88357143546701,9.88357143546701,75377.6107011866,0.0,1.0
2000-07-12,25.69,26.13,25.63,25.75,31300,10.1563580070859,10.3303088643501,10.1326374356408,10.180078578531,79171.7857364812,0.0,1.0
2000-07-13,25.5,25.69,25.25,25.69,16400,10.0812428641763,10.1563580070859,9.98240714982168,10.1563580070859,41482.9803858881,0.0,1.0
2000-07-14,25.44,25.5,25.25,25.38,34600,10.0575222927312,10.0812428641763,9.98240714982168,10.0338017212861,87518.9708141296,0.0,1.0
2000-07-17,26.0,26.0,25.31,25.31,9300,10.2789142928857,10.2789142928857,10.0061277212668,10.0061277212668,23523.8852188267,0.0,1.0
2000-07-18,25.19,25.75,24.38,25.75,32300,9.95868657837656,10.180078578531,9.63845886386743,10.180078578531,81701.235760011,0.0,1.0
2000-07-19,24.81,24.94,24.19,24.94,18300,9.80845629255746,9.85985086402189,9.56334372095788,9.85985086402189,46288.9354305944,0.0,1.0
2000-07-20,24.81,24.81,24.19,24.5,18000,9.80845629255746,9.80845629255746,9.56334372095788,9.68590000675767,45530.1004235355,0.0,1.0
2000-07-21,24.75,24.75,24.0,24.75,19500,9.78473572111234,9.78473572111234,9.48822857804833,9.78473572111234,49324.2754588301,0.0,1.0
2000-07-24,24.5,24.81,24.25,24.69,16700,9.68590000675767,9.80845629255746,9.587064292403,9.76101514966722,42241.8153929468,0.0,1.0
2000-07-25,24.25,24.69,24.19,24.38,25100,9.587064292403,9.76101514966722,9.56334372095788,9.63845886386743,63489.1955905967,0.0,1.0
2000-07-26,24.44,24.44,24.19,24.25,15100,9.66217943531255,9.66217943531255,9.56334372095788,9.587064292403,38194.6953552992,0.0,1.0
2000-07-27,23.88,24.56,23.88,24.56,10300,9.44078743515809,9.70962057820279,9.44078743515809,9.70962057820279,26053.3352423564,0.0,1.0
2000-07-28,24.06,24.31,23.88,23.88,16900,9.51194914949345,9.61078486384812,9.44078743515809,9.44078743515809,42747.7053976528,0.0,1.0
2000-07-31,24.38,24.38,23.88,24.13,32000,9.63845886386743,9.63845886386743,9.44078743515809,9.53962314951276,80942.400752952,0.0,1.0
2000-08-01,24.38,24.63,24.25,24.5,32900,9.63845886386743,9.7372945782221,9.587064292403,9.68590000675767,83218.9057741288,0.0,1.0
2000-08-02,24.88,25.0,24.19,24.38,27600,9.83613029257677,9.88357143546701,9.56334372095788,9.63845886386743,69812.8206494211,0.0,1.0
2000-08-03,24.69,25.13,24.31,25.13,44000,9.76101514966722,9.93496600693144,9.61078486384812,9.93496600693144,111295.801035309,0.0,1.0
2000-08-04,24.81,25.06,24.63,24.63,31900,9.80845629255746,9.90729200691213,9.7372945782221,9.7372945782221,80689.4557505991,0.0,1.0
2000-08-07,25.38,25.38,25.0,25.0,15400,10.0338017212861,10.0338017212861,9.88357143546701,9.88357143546701,38953.5303623582,0.0,1.0
2000-08-08,25.31,25.31,25.06,25.19,19600,10.0496154355829,10.0496154355829,9.95035017051388,10.0019681083498,49362.6848887702,0.11,1.0
2000-08-09,24.81,25.06,24.56,25.06,58000,9.85108490544491,9.95035017051388,9.75181964037594,9.95035017051388,146073.251201464,0.0,1.0
2000-08-10,25.0,25.0,24.5,24.81,21500,9.92652650689733,9.92652650689733,9.72799597675938,9.85108490544491,54147.8431177839,0.0,1.0
2000-08-11,24.56,24.88,24.44,24.88,12100,9.75181964037594,9.87887917966422,9.70417231314283,9.87887917966422,30473.9024058226,0.0,1.0
2000-08-14,24.81,25.0,24.44,24.63,12900,9.85108490544491,9.92652650689733,9.70417231314283,9.77961391459525,32488.7058706703,0.0,1.0
2000-08-15,24.5,24.75,24.13,24.75,18000,9.72799597675938,9.82726124182836,9.5810833844573,9.82726124182836,45333.0779590749,0.0,1.0
2000-08-16,24.31,24.5,24.25,24.5,7300,9.65255437530696,9.72799597675938,9.62873071169041,9.72799597675938,18385.0816167359,0.0,1.0
2000-08-17,24.5,24.75,24.13,24.13,20000,9.72799597675938,9.82726124182836,9.5810833844573,9.5810833844573,50370.0866211943,0.0,1.0
2000-08-18,24.88,24.88,24.25,24.25,38700,9.87887917966422,9.87887917966422,9.62873071169041,9.62873071169041,97466.117612011,0.0,1.0
2000-08-21,24.25,24.75,24.06,24.75,89900,9.62873071169041,9.82726124182836,9.55328911023799,9.82726124182836,226413.539362268,0.0,1.0
2000-08-22,24.56,24.63,24.31,24.38,16200,9.75181964037594,9.77961391459525,9.65255437530696,9.68034864952627,40799.7701631674,0.0,1.0
2000-08-23,24.38,24.63,24.25,24.38,9800,9.68034864952627,9.77961391459525,9.62873071169041,9.68034864952627,24681.3424443852,0.0,1.0
2000-08-24,24.19,24.63,24.19,24.63,10200,9.60490704807386,9.77961391459525,9.60490704807386,9.77961391459525,25688.7441768091,0.0,1.0
2000-08-25,23.63,23.94,23.5,23.94,20300,9.38255285431936,9.50564178300488,9.33093491648349,9.50564178300488,51125.6379205122,0.0,1.0
2000-08-28,23.06,23.5,23.06,23.5,13000,9.1562280499621,9.33093491648349,9.1562280499621,9.33093491648349,32740.5563037763,0.0,1.0
2000-08-29,23.13,23.25,22.69,23.13,86300,9.18402232418141,9.23166965141452,9.00931545766002,9.18402232418141,217346.923770454,0.0,1.0
2000-08-30,22.94,23.13,22.69,22.88,162500,9.10858072272899,9.18402232418141,9.00931545766002,9.08475705911244,409256.953797204,0.0,1.0
2000-08-31,23.06,23.25,22.5,22.81,158400,9.1562280499621,9.23166965141452,8.9338738562076,9.05696278489312,398931.086039859,0.0,1.0
2000-09-01,23.13,23.38,23.06,23.06,27400,9.18402232418141,9.28328758925038,9.1562280499621,9.1562280499621,69007.0186710362,0.0,1.0
2000-09-05,23.06,23.25,22.81,23.0,91900,9.1562280499621,9.23166965141452,9.05696278489312,9.13240438634554,231450.548024388,0.0,1.0
2000-09-06,22.63,23.0,22.56,23.0,186900,8.98549179404346,9.13240438634554,8.95769751982415,9.13240438634554,470708.459475061,0.0,1.0
2000-09-07,22.81,22.88,22.5,22.75,20200,9.05696278489312,9.08475705911244,8.9338738562076,9.03313912127657,50873.7874874063,0.0,1.0
2000-09-08,22.44,22.5,21.69,22.5,458100,8.91005019259104,8.9338738562076,8.61225439738412,8.9338738562076,1153726.83405846,0.0,1.0
2000-09-11,21.81,22.0,21.75,21.88,144400,8.65990172461723,8.73534332606965,8.63607806100068,8.68769599883654,363672.025405023,0.0,1.0
2000-09-12,21.94,21.94,21.63,21.75,34900,8.7115196624531,8.7115196624531,8.58843073376757,8.63607806100068,87895.8011539841,0.0,1.0
2000-09-13,21.69,22.0,21.69,22.0,84200,8.61225439738412,8.73534332606965,8.61225439738412,8.73534332606965,212058.064675228,0.0,1.0
2000-09-14,21.75,21.81,21.63,21.63,88500,8.63607806100068,8.65990172461723,8.58843073376757,8.58843073376757,222887.633298785,0.0,1.0
2000-09-15,21.69,21.94,21.56,21.94,56600,8.61225439738412,8.7115196624531,8.56063645954826,8.7115196624531,142547.34513798,0.0,1.0
2000-09-18,21.75,21.88,21.75,21.88,19900,8.63607806100068,8.68769599883654,8.63607806100068,8.68769599883654,50118.2361880883,0.0,1.0
2000-09-19,21.25,21.38,21.13,21.25,105900,8.43754753086273,8.4891654686986,8.38990020362962,8.43754753086273,266709.608659224,0.0,1.0
2000-09-20,20.69,20.88,20.38,20.69,111400,8.21519333710823,8.29063493856065,8.0921044084227,8.21519333710823,280561.382480052,0.0,1.0
2000-09-21,20.38,20.5,20.25,20.44,6900,8.0921044084227,8.13975173565581,8.04048647058684,8.11592807203926,17377.679884312,0.0,1.0
2000-09-22,20.5,20.69,20.38,20.38,15900,8.13975173565581,8.21519333710823,8.0921044084227,8.0921044084227,40044.2188638495,0.0,1.0
2000-09-25,20.0,20.44,20.0,20.25,10300,7.94122120551786,8.11592807203926,7.94122120551786,8.04048647058684,25940.5946099151,0.0,1.0
2000-09-26,19.88,20.13,19.63,19.94,32800,7.89357387828476,7.99283914335373,7.79430861321578,7.91739754190131,82606.9420587587,0.0,1.0
2000-09-27,19.56,20.06,19.5,20.06,229900,7.76651433899647,7.96504486913442,7.74269067537992,7.96504486913442,579004.145710629,0.0,1.0
2000-09-28,19.81,19.81,19.56,19.63,9000,7.86577960406544,7.86577960406544,7.76651433899647,7.79430861321578,22666.5389795375,0.0,1.0
2000-09-29,19.5,19.94,19.44,19.69,26700,7.74269067537992,7.91739754190131,7.71886701176336,7.81813227683234,67244.0656392944,0.0,1.0
2000-10-02,19.94,20.31,19.88,20.0,80600,7.91739754190131,8.06431013420339,7.89357387828476,7.94122120551786,202991.449083413,0.0,1.0
2000-10-03,20.38,20.5,20.19,20.25,36300,8.0921044084227,8.13975173565581,8.01666280697028,8.04048647058684,91421.7072174677,0.0,1.0
2000-10-04,20.81,21.19,20.63,20.63,32000,8.26284066434134,8.41372386724618,8.19136967349168,8.19136967349168,80592.1385939109,0.0,1.0
2000-10-05,21.0,21.06,20.81,20.81,18200,8.33828226579376,8.36210592941031,8.26284066434134,8.26284066434134,45836.7788252868,0.0,1.0
2000-10-06,20.56,20.88,20.44,20.88,17900,8.16357539927236,8.29063493856065,8.11592807203926,8.29063493856065,45081.2275259689,0.0,1.0
2000-10-09,20.75,20.94,20.38,20.63,21500,8.23901700072478,8.3144586021772,8.0921044084227,8.19136967349168,54147.8431177839,0.0,1.0
2000-10-10,20.69,20.94,20.5,20.94,105000,8.21519333710823,8.3144586021772,8.13975173565581,8.3144586021772,264442.95476127,0.0,1.0
2000-10-11,20.44,20.69,20.31,20.5,26100,8.11592807203926,8.21519333710823,8.06431013420339,8.13975173565581,65732.9630406586,0.0,1.0
2000-10-12,20.38,20.56,20.13,20.5,49700,8.0921044084227,8.16357539927236,7.99283914335373,8.13975173565581,125169.665253668,0.0,1.0
2000-10-13,20.81,20.88,20.31,20.38,26900,8.26284066434134,8.29063493856065,8.06431013420339,8.0921044084227,67747.7665055063,0.0,1.0
2000-10-16,20.5,20.88,20.25,20.38,47400,8.13975173565581,8.29063493856065,8.04048647058684,8.0921044084227,119377.105292231,0.0,1.0
2000-10-17,20.56,20.88,20.5,20.56,29200,8.16357539927236,8.29063493856065,8.13975173565581,8.16357539927236,73540.3264669437,0.0,1.0
2000-10-18,20.06,20.44,20.06,20.38,5900,7.96504486913442,8.11592807203926,7.96504486913442,8.0921044084227,14859.1755532523,0.0,1.0
2000-10-19,20.31,20.38,19.81,19.94,25800,8.06431013420339,8.0921044084227,7.86577960406544,7.91739754190131,64977.4117413407,0.0,1.0
2000-10-20,19.69,19.81,19.38,19.38,21700,7.81813227683234,7.86577960406544,7.69504334814681,7.69504334814681,54651.5439839958,0.0,1.0
2000-10-23,19.63,20.0,19.5,19.75,12300,7.79430861321578,7.94122120551786,7.74269067537992,7.84195594044889,30977.6032720345,0.0,1.0
2000-10-24,20.31,20.38,19.94,20.06,17600,8.06431013420339,8.0921044084227,7.91739754190131,7.96504486913442,44325.676226651,0.0,1.0
2000-10-25,20.19,20.31,19.94,20.06,20200,8.01666280697028,8.06431013420339,7.91739754190131,7.96504486913442,50873.7874874063,0.0,1.0
2000-10-26,20.25,20.38,20.0,20.06,35600,8.04048647058684,8.0921044084227,7.94122120551786,7.96504486913442,89658.7541857259,0.0,1.0
2000-10-27,20.81,21.13,20.38,20.38,43900,8.26284066434134,8.38990020362962,8.0921044084227,8.0921044084227,110562.340133522,0.0,1.0
2000-10-30,20.88,21.13,20.75,20.75,18100,8.29063493856065,8.38990020362962,8.23901700072478,8.23901700072478,45584.9283921809,0.0,1.0
2000-10-31,22.0,22.0,21.5,21.5,51700,8.73534332606965,8.73534332606965,8.5368127959317,8.5368127959317,130206.673915787,0.0,1.0
2000-11-01,22.25,22.25,21.94,21.94,23800,8.83460859113862,8.83460859113862,8.7115196624531,8.7115196624531,59940.4030792213,0.0,1.0
2000-11-02,22.38,22.5,22.0,22.31,41400,8.88622652897449,8.9338738562076,8.73534332606965,8.85843225475518,104266.079305872,0.0,1.0
2000-11-03,22.06,22.31,21.94,22.25,44000,8.7591669896862,8.85843225475518,8.7115196624531,8.83460859113862,110814.190566628,0.0,1.0
2000-11-06,22.06,22.13,21.75,22.0,15300,8.7591669896862,8.78696126390552,8.63607806100068,8.73534332606965,38533.1162652137,0.0,1.0
2000-11-07,22.0,22.06,21.94,21.94,6000,8.7790200427,8.80296282463463,8.75507726076536,8.75507726076536,15035.8467525953,0.11,1.0
2000-11-08,22.56,23.0,22.06,22.06,56800,9.00248600742327,9.17806640827727,8.80296282463463,8.80296282463463,142339.349257902,0.0,1.0
2000-11-09,22.63,22.94,22.25,22.44,33700,9.03041925301368,9.15412362634263,8.87878163409431,8.954600443554,84451.3392604104,0.0,1.0
2000-11-10,22.38,22.5,22.25,22.5,7200,8.93065766161936,8.97854322548863,8.87878163409431,8.97854322548863,18043.0161031144,0.0,1.0
2000-11-13,22.25,22.31,22.0,22.31,23800,8.87878163409431,8.90272441602895,8.7790200427,8.90272441602895,59642.1921186281,0.0,1.0
2000-11-14,22.13,22.5,21.88,22.25,36800,8.83089607022504,8.97854322548863,8.73113447883072,8.87878163409431,92219.8600825847,0.0,1.0
2000-11-15,22.63,22.69,22.19,22.38,43800,9.03041925301368,9.05436203494832,8.85483885215968,8.93065766161936,109761.681293946,0.0,1.0
2000-11-16,22.19,22.63,22.19,22.5,324100,8.85483885215968,9.03041925301368,8.85483885215968,8.97854322548863,812186.322086024,0.0,1.0
2000-11-17,22.31,22.31,22.06,22.25,80700,8.90272441602895,8.90272441602895,8.80296282463463,8.87878163409431,202232.138822407,0.0,1.0
2000-11-20,22.06,22.25,21.63,22.06,97700,8.80296282463463,8.87878163409431,8.63137288743641,8.80296282463463,244833.704621427,0.0,1.0
2000-11-21,21.81,22.0,21.5,22.0,102500,8.70320123324031,8.7790200427,8.57949685991136,8.7790200427,256862.382023504,0.0,1.0
2000-11-22,21.69,21.69,21.5,21.69,94900,8.65531566937104,8.65531566937104,8.57949685991136,8.65531566937104,237816.976136883,0.0,1.0
2000-11-24,21.06,21.5,20.88,21.5,143000,8.40391645905736,8.57949685991136,8.33208811325345,8.57949685991136,358354.347603522,0.0,1.0
2000-11-27,21.31,21.31,21.06,21.06,19900,8.50367805045168,8.50367805045168,8.40391645905736,8.40391645905736,49868.8917294411,0.0,1.0
2000-11-28,20.63,21.31,20.63,21.19,18400,8.23232652185913,8.50367805045168,8.23232652185913,8.45579248658241,46109.9300412923,0.0,1.0
2000-11-29,20.31,20.81,20.19,20.63,24800,8.10463168487441,8.30415486766304,8.05674612100513,8.23232652185913,62148.166577394,0.0,1.0
2000-11-30,20.56,20.81,20.38,20.38,29400,8.20439327626872,8.30415486766304,8.13256493046481,8.13256493046481,73675.6490877171,0.0,1.0
2000-12-01,20.0,20.56,19.75,20.5,17700,7.98092731154545,8.20439327626872,7.88116572015113,8.18045049433409,44355.7479201562,0.0,1.0
2000-12-04,20.31,20.31,19.81,20.13,68000,8.10463168487441,8.10463168487441,7.90510850208577,8.0328033390705,170406.26319608,0.0,1.0
2000-12-05,20.06,20.31,19.88,20.25,28300,8.00487009348009,8.10463168487441,7.93304174767618,8.08068890293977,70919.0771830746,0.0,1.0
2000-12-06,20.69,21.13,20.5,20.5,45400,8.25626930379377,8.43184970464777,8.18045049433409,8.18045049433409,113771.240427971,0.0,1.0
2000-12-07,20.25,20.81,20.13,20.81,21200,8.08068890293977,8.30415486766304,8.0328033390705,8.30415486766304,53126.6585258368,0.0,1.0
2000-12-08,20.75,21.31,20.56,20.75,63500,8.28021208572841,8.50367805045168,8.20439327626872,8.28021208572841,159129.378131634,0.0,1.0
2000-12-11,17.63,21.19,17.13,21.19,182800,7.03518742512732,8.45579248658241,6.83566424233868,8.45579248658241,458092.131062404,0.0,1.0
2000-12-12,16.38,16.94,16.06,16.94,120200,6.53637946815572,6.759845432879,6.408684631171,6.759845432879,301218.12994366,0.0,1.0
2000-12-13,16.06,16.69,15.75,16.44,35100,6.408684631171,6.66008384148468,6.28498025784204,6.56032225009036,87959.7035026826,0.0,1.0
2000-12-14,15.5,16.0,15.13,15.81,52200,6.18521866644773,6.38474184923636,6.03757151118413,6.30892303977668,130811.866747579,0.0,1.0
2000-12-15,14.94,15.5,14.5,15.5,75100,5.96175270172445,6.18521866644773,5.78617230087045,6.18521866644773,188198.681853318,0.0,1.0
2000-12-18,15.63,15.69,15.19,15.19,57700,6.23709469397277,6.26103747590741,6.06151429311877,6.06151429311877,144594.726270792,0.0,1.0
2000-12-19,15.25,15.25,14.75,15.0,37800,6.08545707505341,6.08545707505341,5.88593389226477,5.98569548365909,94725.8345413505,0.0,1.0
2000-12-20,15.44,15.5,14.81,14.81,49200,6.16127588451309,6.18521866644773,5.90987667419941,5.90987667419941,123293.943371282,0.0,1.0
2000-12-21,15.25,15.44,15.06,15.31,45200,6.08545707505341,6.16127588451309,6.00963826559373,6.10939985698804,113270.045536218,0.0,1.0
2000-12-22,15.75,15.81,15.25,15.5,43200,6.28498025784204,6.30892303977668,6.08545707505341,6.18521866644773,108258.096618686,0.0,1.0
2000-12-26,16.0,16.06,15.75,15.75,61400,6.38474184923636,6.408684631171,6.28498025784204,6.28498025784204,153866.831768226,0.0,1.0
2000-12-27,15.94,16.0,15.5,15.88,116000,6.36079906730172,6.38474184923636,6.18521866644773,6.33685628536709,290693.037216843,0.0,1.0
2000-12-28,15.75,15.75,15.25,15.69,86600,6.28498025784204,6.28498025784204,6.08545707505341,6.26103747590741,217017.388129126,0.0,1.0
2000-12-29,15.94,16.0,15.31,15.63,83700,6.36079906730172,6.38474184923636,6.10939985698804,6.23709469397277,209750.062198705,0.0,1.0
2001-01-02,15.94,15.94,15.75,15.75,52600,6.36079906730172,6.36079906730172,6.28498025784204,6.28498025784204,131814.256531086,0.0,1.0
2001-01-03,15.63,15.63,14.81,15.19,181500,6.23709469397277,6.23709469397277,5.90987667419941,6.06151429311877,454834.364266009,0.0,1.0
2001-01-04,15.75,15.81,15.31,15.5,165000,6.28498025784204,6.30892303977668,6.10939985698804,6.18521866644773,413485.785696372,0.0,1.0
2001-01-05,16.75,16.84,16.19,16.25,65200,6.68402662341932,6.71994079632127,6.46056065869604,6.48450344063068,163389.534711536,0.0,1.0
2001-01-08,16.75,17.0,16.25,16.63,24500,6.68402662341932,6.78378821481363,6.48450344063068,6.63614105955004,61396.3742397642,0.0,1.0
2001-01-09,16.5,16.56,16.13,16.5,35800,6.584265032025,6.60820781395963,6.43661787676141,6.584265032025,89713.8856238187,0.0,1.0
2001-01-10,16.69,17.0,16.25,16.5,23300,6.66008384148468,6.78378821481363,6.48450344063068,6.584265032025,58389.2048892452,0.0,1.0
2001-01-11,16.56,16.69,16.38,16.56,42800,6.60820781395963,6.66008384148468,6.53637946815572,6.60820781395963,107255.70683518,0.0,1.0
2001-01-12,16.31,16.75,16.31,16.56,28500,6.50844622256531,6.68402662341932,6.50844622256531,6.60820781395963,71420.2720748278,0.0,1.0
2001-01-16,16.44,16.88,15.88,16.19,49800,6.56032225009036,6.73590265094436,6.33685628536709,6.46056065869604,124797.528046541,0.0,1.0
2001-01-17,16.69,17.0,16.38,16.81,122500,6.66008384148468,6.78378821481363,6.53637946815572,6.70796940535395,306981.871198821,0.0,1.0
2001-01-18,16.88,17.44,16.75,16.75,114300,6.73590265094436,6.95936861566763,6.68402662341932,6.68402662341932,286432.880636941,0.0,1.0
2001-01-19,16.63,17.13,16.38,16.88,82200,6.63614105955004,6.83566424233868,6.53637946815572,6.73590265094436,205991.100510556,0.0,1.0
2001-01-22,16.94,17.0,16.63,17.0,125400,6.759845432879,6.78378821481363,6.63614105955004,6.78378821481363,314249.197129242,0.0,1.0
2001-01-23,16.63,16.63,16.38,16.63,199300,6.63614105955004,6.63614105955004,6.53637946815572,6.63614105955004,499440.709632042,0.0,1.0
2001-01-24,15.88,16.56,15.81,16.44,134300,6.33685628536709,6.60820781395963,6.30892303977668,6.56032225009036,336552.369812259,0.0,1.0
2001-01-25,16.5,17.06,16.13,16.13,54300,6.584265032025,6.80773099674827,6.43661787676141,6.43661787676141,136074.413110988,0.0,1.0
2001-01-26,16.94,17.0,16.75,16.88,33100,6.759845432879,6.78378821481363,6.68402662341932,6.73590265094436,82947.7545851508,0.0,1.0
2001-01-29,17.0,17.35,16.94,17.0,35000,6.78378821481363,6.92345444276568,6.759845432879,6.78378821481363,87709.1060568061,0.0,1.0
2001-01-30,17.33,17.35,16.9,16.9,54600,6.95936861566763,6.96740020091365,6.78668953287842,6.78668953287842,135963.19612526,0.11,1.0
2001-01-31,18.48,18.75,18.0,18.01,147800,7.42118476731321,7.52961116813434,7.22842672140897,7.23244251403197,368046.89354054,0.0,1.0
2001-02-01,18.52,19.0,18.51,18.54,34700,7.43724793780523,7.63000598370947,7.43323214518222,7.44527952305124,86408.8444239291,0.0,1.0
2001-02-02,18.45,18.86,18.45,18.51,36000,7.40913738944419,7.5737848869874,7.40913738944419,7.43323214518222,89646.0633792926,0.0,1.0
2001-02-05,19.09,19.19,18.5,18.5,99900,7.66614811731651,7.70630604354656,7.42921635255922,7.42921635255922,248767.825877537,0.0,1.0
2001-02-06,19.26,19.42,19.15,19.15,230300,7.7344165919076,7.79866927387568,7.69024287305454,7.69024287305454,573485.788784752,0.0,1.0
2001-02-07,19.11,19.25,19.05,19.25,40000,7.67417970256252,7.73040079928459,7.65008494682449,7.73040079928459,99606.7370881028,0.0,1.0
2001-02-08,18.9,19.0,18.75,18.8,38900,7.58984805747942,7.63000598370947,7.52961116813434,7.54969013124937,96867.5518181799,0.0,1.0
2001-02-09,18.66,18.85,18.55,18.65,39400,7.4934690345273,7.56976909436439,7.44929531567424,7.48945324190429,98112.6360317812,0.0,1.0
2001-02-12,18.67,18.75,18.5,18.66,8700,7.4974848271503,7.52961116813434,7.42921635255922,7.4934690345273,21664.4653166624,0.0,1.0
2001-02-13,18.71,18.78,18.42,18.42,29700,7.51354799764232,7.54165854600336,7.39709001157518,7.39709001157518,73958.0022879164,0.0,1.0
2001-02-14,18.53,18.9,18.45,18.6,41100,7.44126373042823,7.58984805747942,7.40913738944419,7.46937427878927,102345.922358026,0.0,1.0
2001-02-15,18.6,18.6,18.2,18.28,37100,7.46937427878927,7.46937427878927,7.30874257386907,7.34086891485311,92385.2486492153,0.0,1.0
2001-02-16,18.35,18.42,17.93,18.42,21600,7.36897946321414,7.39709001157518,7.20031617304793,7.39709001157518,53787.6380275755,0.0,1.0
2001-02-20,18.09,18.26,17.7,17.7,84900,7.26456885501601,7.3328373296071,7.10795294271882,7.10795294271882,211415.299469498,0.0,1.0
2001-02-21,18.26,18.35,17.9,18.05,172500,7.3328373296071,7.36897946321414,7.18826879517892,7.24850568452399,429554.053692443,0.0,1.0
2001-02-22,17.71,18.3,17.5,18.0,96900,7.11196873534182,7.34890050009912,7.02763709025872,7.22842672140897,241297.320595929,0.0,1.0
2001-02-23,18.0,18.15,17.6,17.7,228200,7.22842672140897,7.28866361075404,7.06779501648877,7.10795294271882,568256.435087626,0.0,1.0
2001-02-26,18.31,18.35,17.85,18.0,23800,7.35291629272212,7.36897946321414,7.16818983206389,7.22842672140897,59266.0085674212,0.0,1.0
2001-02-27,18.23,18.23,17.85,18.0,22400,7.32078995173808,7.32078995173808,7.16818983206389,7.22842672140897,55779.7727693376,0.0,1.0
2001-02-28,18.2,18.2,17.8,18.05,32500,7.30874257386907,7.30874257386907,7.14811086894887,7.24850568452399,80930.4738840835,0.0,1.0
2001-03-01,18.27,18.5,17.95,17.95,30000,7.3368531222301,7.42921635255922,7.20834775829394,7.20834775829394,74705.0528160771,0.0,1.0
2001-03-02,18.15,18.45,18.0,18.16,43900,7.28866361075404,7.40913738944419,7.22842672140897,7.29267940337705,109318.393954193,0.0,1.0
2001-03-05,17.87,17.96,17.75,17.75,44900,7.1762214173099,7.21236355091695,7.12803190583384,7.12803190583384,111808.562381395,0.0,1.0
2001-03-06,17.83,18.0,17.69,17.9,8000,7.16015824681788,7.22842672140897,7.10393715009581,7.18826879517892,19921.3474176206,0.0,1.0
2001-03-07,17.77,18.06,17.5,17.9,52900,7.13606349107985,7.252521477147,7.02763709025872,7.18826879517892,131729.909799016,0.0,1.0
2001-03-08,17.93,18.4,17.85,18.25,56600,7.20031617304793,7.38905842632917,7.16818983206389,7.32882153698409,140943.532979666,0.0,1.0
2001-03-09,18.4,18.55,18.1,18.3,23300,7.38905842632917,7.44929531567424,7.26858464763902,7.34890050009912,58020.9243538199,0.0,1.0
2001-03-12,17.68,18.05,17.67,17.95,42000,7.09992135747281,7.24850568452399,7.0959055648498,7.20834775829394,104587.073942508,0.0,1.0
2001-03-13,17.22,17.3,16.9,17.3,32200,6.91519489681458,6.94732123779862,6.78668953287842,6.94732123779862,80183.4233559227,0.0,1.0
2001-03-14,16.44,16.76,16.38,16.5,64100,6.60196307222019,6.73046843615635,6.57786831648216,6.62605782795822,159619.796183685,0.0,1.0
2001-03-15,16.17,16.5,16.0,16.49,23400,6.49353667139906,6.62605782795822,6.42526819680797,6.62204203533522,58269.9411965401,0.0,1.0
2001-03-16,15.74,16.0,15.74,15.95,42500,6.32085758860984,6.42526819680797,6.32085758860984,6.40518923369295,105832.158156109,0.0,1.0
2001-03-19,15.89,15.95,15.25,15.25,43700,6.38109447795492,6.40518923369295,6.1240837500826,6.1240837500826,108820.360268752,0.0,1.0
2001-03-20,15.4,15.47,15.14,15.14,90300,6.18432063942767,6.21243118778871,6.07991003122954,6.07991003122954,224862.208976392,0.0,1.0
2001-03-21,14.98,15.25,14.8,15.25,46000,6.01565734926146,6.1240837500826,5.94337308204737,6.1240837500826,114547.747651318,0.0,1.0
2001-03-22,14.6,14.7,14.2,14.5,101700,5.86305722958727,5.90321515581732,5.70242552466707,5.82289930335722,253250.129046502,0.0,1.0
2001-03-23,14.55,14.7,14.1,14.41,21200,5.84297826647225,5.90321515581732,5.66226759843703,5.78675716975018,52791.5706566945,0.0,1.0
2001-03-26,15.2,15.8,14.9,14.9,23200,6.10400478696757,6.34495234434787,5.98353100827742,5.98353100827742,57771.9075110997,0.0,1.0
2001-03-27,15.56,15.8,15.35,15.4,84300,6.24857332139575,6.34495234434787,6.16424167631265,6.18432063942767,209921.198413177,0.0,1.0
2001-03-28,15.2,15.6,15.11,15.31,124000,6.10400478696757,6.26463649188777,6.06786265336053,6.14817850582063,308780.884973119,0.0,1.0
2001-03-29,15.35,15.45,15.15,15.34,98400,6.16424167631265,6.2043996025427,6.08392582385255,6.16022588368964,245032.573236733,0.0,1.0
2001-03-30,15.64,15.64,15.3,15.3,38400,6.28069966237979,6.28069966237979,6.14416271319762,6.14416271319762,95622.4676045787,0.0,1.0
2001-04-02,14.74,15.4,14.5,15.0,52900,5.91927832630934,6.18432063942767,5.82289930335722,6.02368893450747,131729.909799016,0.0,1.0
2001-04-03,14.75,15.5,14.55,14.85,93200,5.92329411893235,6.22447856565772,5.84297826647225,5.9634520451624,232083.69741528,0.0,1.0
2001-04-04,15.39,15.95,15.1,15.29,48600,6.18030484680467,6.40518923369295,6.06384686073752,6.14014692057462,121022.185562045,0.0,1.0
2001-04-05,15.82,15.92,15.39,15.39,18300,6.35298392959388,6.39314185582393,6.18030484680467,6.18030484680467,45570.082217807,0.0,1.0
2001-04-06,15.7,15.95,15.41,15.59,48500,6.30479441811782,6.40518923369295,6.18833643205068,6.26062069926477,120773.168719325,0.0,1.0
2001-04-09,15.34,15.95,15.2,15.71,32400,6.16022588368964,6.40518923369295,6.10400478696757,6.30881021074083,80681.4570413633,0.0,1.0
2001-04-10,16.5,16.92,16.28,16.28,52400,6.62605782795822,6.79472111812443,6.53771039025211,6.53771039025211,130484.825585415,0.0,1.0
2001-04-11,16.55,17.15,16.4,17.01,161800,6.64613679107325,6.88708434845354,6.58589990172817,6.83086325173148,402909.251521376,0.0,1.0
2001-04-12,16.81,16.89,16.3,16.45,32800,6.75054739927138,6.78267374025542,6.54574197549812,6.6059788648432,81677.5244122442,0.0,1.0
2001-04-16,16.81,16.9,16.55,16.7,35100,6.75054739927138,6.78668953287842,6.64613679107325,6.70637368041832,87404.9117948101,0.0,1.0
2001-04-17,16.5,16.5,16.05,16.38,46100,6.62605782795822,6.62605782795822,6.445347159923,6.57786831648216,114796.764494038,0.0,1.0
2001-04-18,17.48,17.5,16.34,16.34,33000,7.01960550501271,7.02763709025872,6.56180514599014,6.56180514599014,82175.5580976848,0.0,1.0
2001-04-19,18.85,18.85,18.45,18.64,76800,7.56976909436439,7.56976909436439,7.40913738944419,7.48543744928129,191244.935209157,0.0,1.0
2001-04-20,18.62,18.91,18.42,18.8,55500,7.47740586403528,7.59386385010242,7.39709001157518,7.54969013124937,138204.347709743,0.0,1.0
2001-04-23,18.45,18.87,18.4,18.87,15200,7.40913738944419,7.5778006796104,7.38905842632917,7.5778006796104,37850.5600934791,0.0,1.0
2001-04-24,18.7,18.85,18.52,18.65,13700,7.50953220501932,7.56976909436439,7.43724793780523,7.48945324190429,34115.3074526752,0.0,1.0
2001-04-25,18.5,18.55,18.3,18.35,19800,7.42921635255922,7.44929531567424,7.34890050009912,7.36897946321414,49305.3348586109,0.0,1.0
2001-04-26,18.51,19.05,18.45,19.0,16600,7.43323214518222,7.65008494682449,7.40913738944419,7.63000598370947,41336.7958915627,0.0,1.0
2001-04-27,19.5,19.73,18.76,18.76,22500,7.83079561485972,7.92315884518883,7.53362696075735,7.53362696075735,56028.7896120578,0.0,1.0
2001-04-30,19.73,20.06,19.49,20.01,37500,7.92315884518883,8.05568000174799,7.82677982223671,8.03560103863297,93381.3160200964,0.0,1.0
2001-05-01,19.8,20.0,19.6,19.74,30300,7.95126939354987,8.03158524600996,7.87095354108977,7.92717463781183,75452.1033442378,0.0,1.0
2001-05-02,19.85,19.95,19.25,19.55,34200,7.97134835666489,8.01150628289494,7.73040079928459,7.85087457797474,85163.7602103279,0.0,1.0
2001-05-03,19.17,19.4,18.95,19.4,25600,7.69827445830055,7.79063768862967,7.60992702059444,7.79063768862967,63748.3117363858,0.0,1.0
2001-05-04,19.26,19.33,19.0,19.1,22500,7.7344165919076,7.76252714026863,7.63000598370947,7.67016390993952,56028.7896120578,0.0,1.0
2001-05-07,19.71,20.01,19.65,20.0,7600,7.91512725994282,8.03560103863297,7.89103250420479,8.03158524600996,18925.2800467395,0.0,1.0
2001-05-08,19.43,19.67,19.0,19.67,12500,7.84685878535174,7.94378344353416,7.67320210610823,7.94378344353416,30951.8759855079,0.11,1.0
2001-05-09,19.15,19.16,18.79,19.0,16200,7.73378001747225,7.73781854489651,7.58839303019862,7.67320210610823,40113.6312772182,0.0,1.0
2001-05-10,19.3,19.35,18.95,19.1,16300,7.79435792883626,7.8145505659576,7.6530094689869,7.71358738035091,40361.2462851023,0.0,1.0
2001-05-11,19.25,19.45,19.0,19.45,22600,7.77416529171492,7.85493584020027,7.67320210610823,7.85493584020027,55960.9917817983,0.0,1.0
2001-05-14,18.85,19.0,18.0,19.0,28600,7.61262419474422,7.67320210610823,7.26934936368148,7.67320210610823,70817.8922548421,0.0,1.0
2001-05-15,18.52,18.95,18.45,18.95,31500,7.47935278974339,7.6530094689869,7.45108309777352,7.6530094689869,77998.7274834799,0.0,1.0
2001-05-16,18.76,18.9,18.25,18.25,102900,7.57627744792581,7.63281683186556,7.37031254928817,7.37031254928817,254795.843112701,0.0,1.0
2001-05-17,19.68,19.7,19.31,19.31,20300,7.94782197095842,7.95589902580696,7.79839645626053,7.79839645626053,50265.8466004648,0.0,1.0
2001-05-18,20.0,20.0,19.57,19.6,29400,8.07705484853498,8.07705484853498,7.90339816929148,7.91551375156428,72798.8123179146,0.0,1.0
2001-05-21,20.51,20.65,20.35,20.35,32200,8.28301974717263,8.33955913111237,8.21840330838435,8.21840330838435,79732.0325386683,0.0,1.0
2001-05-22,20.09,20.35,19.75,20.35,17200,8.11340159535339,8.21840330838435,7.9760916629283,8.21840330838435,42589.7813560589,0.0,1.0
2001-05-23,19.47,19.76,19.25,19.7,17200,7.86301289504881,7.98013019035256,7.77416529171492,7.95589902580696,42589.7813560588,0.0,1.0
2001-05-24,19.32,19.5,18.9,19.35,28300,7.80243498368479,7.87512847732161,7.63281683186556,7.8145505659576,70075.0472311899,0.0,1.0
2001-05-25,19.66,19.94,19.41,19.51,8100,7.93974491610989,8.05282368398938,7.8387817305032,7.87916700474588,20056.8156386091,0.0,1.0
2001-05-29,19.29,19.59,19.2,19.55,10600,7.79031940141199,7.91147522414002,7.75397265459358,7.89532111444295,26247.1908357107,0.0,1.0
2001-05-30,19.5,19.5,19.0,19.39,18900,7.87512847732161,7.87512847732161,7.67320210610823,7.83070467565467,46799.2364900879,0.0,1.0
2001-05-31,18.65,18.8,18.0,18.59,83600,7.53185364625887,7.59243155762289,7.26934936368148,7.50762248171327,207006.146591077,0.0,1.0
2001-06-01,18.27,18.4,18.03,18.27,61000,7.37838960413671,7.43089046065218,7.28146494595429,7.37838960413671,151045.154809278,0.0,1.0
2001-06-04,18.12,18.44,18.1,18.31,19300,7.3178116927727,7.44704457034925,7.30973463792416,7.39454371383378,47789.6965216241,0.0,1.0
2001-06-05,18.2,18.2,17.7,17.98,24600,7.35011991216683,7.35011991216683,7.14819354095346,7.26127230883295,60913.2919394796,0.0,1.0
2001-06-06,18.05,18.34,17.7,18.34,17900,7.28954200080282,7.40665929610658,7.14819354095346,7.40665929610658,44323.0864112473,0.0,1.0
2001-06-07,17.42,17.49,17.1,17.3,9300,7.03511477307397,7.06338446504384,6.90588189549741,6.98665244398276,23028.1957332179,0.0,1.0
2001-06-08,17.25,17.85,16.85,17.67,37400,6.96645980686142,7.20877145231747,6.80491870989072,7.13607795868066,92608.0129486396,0.0,1.0
2001-06-11,17.05,17.1,16.66,17.1,31400,6.88568925837607,6.90588189549741,6.72818668882964,6.90588189549741,77751.1124755959,0.0,1.0
2001-06-12,17.04,17.05,16.7,16.87,15700,6.88165073095181,6.88568925837607,6.74434079852671,6.81299576473926,38875.5562377979,0.0,1.0
2001-06-13,17.36,17.55,17.15,17.29,26700,7.01088360852837,7.08761562958945,6.92607453261875,6.98261391655849,66113.2071050448,0.0,1.0
2001-06-14,17.24,17.5,16.78,16.9,37000,6.96242127943716,7.06742299246811,6.77664901792085,6.82511134701206,91617.5529171033,0.0,1.0
2001-06-15,16.93,16.94,16.51,16.69,18500,6.83722692928486,6.84126545670913,6.66760877746563,6.74030227110244,45808.7764585517,0.0,1.0
2001-06-18,16.96,17.1,16.8,17.06,17600,6.84934251155767,6.90588189549741,6.78472607276939,6.88972778580034,43580.2413875951,0.0,1.0
2001-06-19,16.5,16.65,16.2,16.57,11800,6.66357025004136,6.72414816140537,6.54241442731334,6.69183994201123,29218.5709303195,0.0,1.0
2001-06-20,16.09,16.15,15.76,15.85,28000,6.49799062564639,6.522221790192,6.36471922064557,6.40106596746397,69332.2022075377,0.0,1.0
2001-06-21,16.1,16.22,15.84,16.0,69000,6.50202915307066,6.55049148216187,6.39702744003971,6.46164387882799,170854.355440004,0.0,1.0
2001-06-22,16.15,16.3,16.05,16.12,50200,6.522221790192,6.58279970155601,6.48183651594932,6.5101062079192,124302.7339578,0.0,1.0
2001-06-25,16.83,16.98,16.75,16.84,24400,6.79684165504219,6.8574195664062,6.76453343564805,6.80088018246646,60418.0619237114,0.0,1.0
2001-06-26,17.05,17.19,16.6,16.75,62000,6.88568925837607,6.94222864231582,6.70395552428404,6.76453343564805,153521.304888119,0.0,1.0
2001-06-27,16.92,16.97,16.8,16.88,97400,6.8331884018606,6.85338103898193,6.78472607276939,6.81703429216353,241177.017679077,0.0,1.0
2001-06-28,17.33,17.75,17.1,17.15,49700,6.99876802625556,7.1683861780748,6.90588189549741,6.92607453261875,123064.658918379,0.0,1.0
2001-06-29,17.28,17.45,17.05,17.1,174800,6.97857538913423,7.04723035534677,6.88568925837607,6.90588189549741,432831.033781342,0.0,1.0
2001-07-02,17.2,17.33,17.06,17.06,289100,6.94626716974009,6.99876802625556,6.88972778580034,6.88972778580034,715854.987792826,0.0,1.0
2001-07-03,17.2,17.3,17.16,17.3,5700,6.94626716974009,6.98665244398276,6.93011306004302,6.98665244398276,14114.0554493916,0.0,1.0
2001-07-05,17.16,17.34,16.65,16.95,121400,6.93011306004302,7.00280655367983,6.72414816140537,6.8453039841334,300604.619571252,0.0,1.0
2001-07-06,16.9,16.9,16.6,16.79,260400,6.82511134701206,6.82511134701206,6.70395552428404,6.78068754534512,644789.4805301,0.0,1.0
2001-07-09,16.65,16.89,16.2,16.3,123900,6.72414816140537,6.82107281958779,6.54241442731334,6.58279970155601,306794.994768354,0.0,1.0
2001-07-10,17.01,17.08,16.65,16.8,261800,6.869535148679,6.89780484064887,6.72414816140537,6.78472607276939,648256.090640478,0.0,1.0
2001-07-11,17.28,17.29,16.81,16.89,134400,6.97857538913423,6.98261391655849,6.78876460019365,6.82107281958779,332794.570596181,0.0,1.0
2001-07-12,18.01,18.01,17.35,17.51,439100,7.27338789110575,7.27338789110575,7.0068450811041,7.07146151989238,1087277.49961892,0.0,1.0
2001-07-13,18.39,18.52,17.75,17.75,231900,7.42685193322792,7.47935278974339,7.1683861780748,7.1683861780748,574219.203283142,0.0,1.0
2001-07-16,19.87,19.88,18.71,18.71,655300,8.02455399201951,8.02859251944377,7.55608481080448,7.55608481080448,1622621.14666426,0.0,1.0
2001-07-17,19.65,19.75,18.99,19.0,556300,7.93570638868562,7.9760916629283,7.66916357868397,7.67320210610823,1377482.28885904,0.0,1.0
2001-07-18,18.99,19.08,18.8,19.0,374400,7.66916357868397,7.70551032550237,7.59243155762289,7.67320210610823,927070.589517932,0.0,1.0
2001-07-19,19.0,19.11,18.75,18.8,401600,7.67320210610823,7.71762590777518,7.57223892050155,7.59243155762289,994421.871662398,0.0,1.0
2001-07-20,19.14,19.29,18.9,18.99,311300,7.72974149004798,7.79031940141199,7.63281683186556,7.66916357868397,770825.519543088,0.0,1.0
2001-07-23,19.1,19.15,18.85,19.15,299000,7.71358738035091,7.73378001747225,7.61262419474422,7.73378001747225,740368.873573349,0.0,1.0
2001-07-24,19.24,19.35,18.95,18.95,903400,7.77012676429065,7.8145505659576,7.6530094689869,7.6530094689869,2236953.98122463,0.0,1.0
2001-07-25,19.68,19.95,19.1,19.25,1146900,7.94782197095842,8.05686221141365,7.71358738035091,7.77416529171492,2839896.52542232,0.0,1.0
2001-07-26,21.09,21.15,19.8,19.9,707700,8.51725433778014,8.54148550232575,7.99628430004963,8.03666957429231,1752371.41079551,0.0,1.0
2001-07-27,21.42,21.63,21.13,21.13,228600,8.65052574278097,8.73533481869058,8.53340844747721,8.53340844747721,566047.908022968,0.0,1.0
2001-07-30,21.3,21.5,21.1,21.42,108400,8.60206341368976,8.68283396217511,8.52129286520441,8.65052574278097,268414.668546324,0.0,1.0
2001-07-31,20.79,20.99,20.52,20.94,228100,8.39609851505212,8.47686906353746,8.28705827459689,8.45667642641613,564809.832983547,0.0,1.0
2001-08-01,20.7,20.72,20.5,20.71,149300,8.35975176823371,8.36782882308224,8.27898121974836,8.36379029565798,369689.206770906,0.0,1.0
2001-08-02,21.21,21.4,20.85,20.85,82100,8.56571666687135,8.64244868793243,8.42032967959772,8.42032967959772,203291.921472816,0.0,1.0
2001-08-03,21.07,21.11,20.96,21.0,51700,8.5091772829316,8.52533139262867,8.46475348126466,8.48090759096173,128016.959076061,0.0,1.0
2001-08-06,20.99,21.04,20.75,20.9,79200,8.47686906353746,8.4970617006588,8.37994440535505,8.44052231671906,196111.086244178,0.0,1.0
2001-08-07,20.71,20.9,20.5,20.5,52000,8.40821409732492,8.48535367619946,8.32295456277937,8.32295456277937,128079.516950291,0.11,1.0
2001-08-08,20.25,20.71,20.2,20.71,58700,8.22145511689182,8.40821409732492,8.20115522771431,8.40821409732492,144582.070095809,0.0,1.0
2001-08-09,20.4,20.57,20.25,20.33,87000,8.28235478442435,8.35137440762789,8.22145511689182,8.25393493957584,214286.884128371,0.0,1.0
2001-08-10,21.11,21.15,20.66,20.82,53000,8.570613210745,8.58685312208701,8.38791420814741,8.45287385351544,130542.58458395,0.0,1.0
2001-08-13,21.4,21.6,21.26,21.26,76500,8.68835256797456,8.76955212468461,8.63151287827753,8.63151287827753,188424.673974947,0.0,1.0
2001-08-14,21.11,21.58,21.08,21.58,143300,8.570613210745,8.7614321690136,8.5584332772385,8.7614321690136,352957.591903397,0.0,1.0
2001-08-15,21.01,21.41,21.01,21.27,26800,8.53001343238998,8.69241254581007,8.53001343238998,8.63557285611304,66010.2125820729,0.0,1.0
2001-08-16,21.15,21.15,20.87,21.11,93000,8.58685312208701,8.58685312208701,8.47317374269295,8.570613210745,229065.289930328,0.0,1.0
2001-08-17,20.21,20.65,19.9,20.55,40600,8.20521520554981,8.3838542303119,8.07935589264924,8.34325445195688,100000.545926573,0.0,1.0
2001-08-20,19.49,19.69,19.31,19.69,121100,7.91289680139366,7.9940963581037,7.83981720035462,7.9940963581037,298277.490436158,0.0,1.0
2001-08-21,19.59,19.75,19.57,19.61,106600,7.95349657974868,8.01845622511671,7.94537662407767,7.96161653541968,262563.009748096,0.0,1.0
2001-08-22,19.99,20.01,19.7,20.01,162500,8.11589569316876,8.12401564883977,7.9981563359392,8.12401564883977,400248.490469659,0.0,1.0
2001-08-23,20.01,20.3,19.9,20.18,145500,8.12401564883977,8.24175500606933,8.07935589264924,8.1930352720433,358376.340697448,0.0,1.0
2001-08-24,20.05,20.43,20.03,20.35,165000,8.14025556018178,8.29453471793086,8.13213560451077,8.26205489524684,406406.159553807,0.0,1.0
2001-08-27,19.97,20.15,19.95,20.05,190700,8.10777573749776,8.1808553385368,8.09965578182675,8.14025556018178,469706.997738854,0.0,1.0
2001-08-28,20.0,20.06,19.95,20.01,59100,8.11995567100427,8.14431553801728,8.09965578182675,8.12401564883977,145567.297149273,0.0,1.0
2001-08-29,19.8,19.99,19.79,19.99,23100,8.03875611429422,8.11589569316876,8.03469613645872,8.11589569316876,56896.862337533,0.0,1.0
2001-08-30,19.8,19.8,19.75,19.8,27400,8.03875611429422,8.03875611429422,8.01845622511671,8.03875611429422,67488.0531622686,0.0,1.0
2001-08-31,19.89,19.89,19.75,19.8,100400,8.07529591481374,8.07529591481374,8.01845622511671,8.03875611429422,247291.990419408,0.0,1.0
2001-09-04,19.8,19.85,19.4,19.45,79800,8.03875611429422,8.05905600347173,7.87635700087414,7.89665689005165,196552.797166023,0.0,1.0
2001-09-05,19.8,19.8,19.73,19.76,104200,8.03875611429422,8.03875611429422,8.01033626944571,8.02251620295221,256651.647427313,0.0,1.0
2001-09-06,19.83,19.9,19.74,19.75,82000,8.05093604780073,8.07935589264924,8.01439624728121,8.01845622511671,201971.545960074,0.0,1.0
2001-09-07,19.78,19.78,19.58,19.74,241800,8.03063615862322,8.03063615862322,7.94943660191318,8.01439624728121,595569.753818852,0.0,1.0
2001-09-10,19.4,19.45,19.09,19.4,283100,7.87635700087414,7.89665689005165,7.75049768797357,7.87635700087414,697294.447088986,0.0,1.0
2001-09-17,16.57,16.9,16.0,16.4,124000,6.72738327342703,6.8613625419986,6.49596453680341,6.6583636502235,305420.38657377,0.0,1.0
2001-09-18,16.15,16.2,15.7,15.95,103300,6.55686420433594,6.57716409351346,6.37416520173835,6.4756646476259,254434.88655702,0.0,1.0
2001-09-19,15.95,16.05,15.5,16.05,120000,6.4756646476259,6.51626442598092,6.29296564502831,6.51626442598092,295568.116039133,0.0,1.0
2001-09-20,13.99,15.55,13.95,15.55,217800,5.67990899186748,6.31326553420582,5.66366908052547,6.31326553420582,536456.130611026,0.0,1.0
2001-09-21,13.9,14.1,13.25,14.1,222800,5.64336919134796,5.72456874805801,5.37947063204033,5.72456874805801,548771.468779323,0.0,1.0
2001-09-24,14.93,14.94,14.36,14.94,189000,6.06154690840468,6.06560688624019,5.83012817178106,6.06560688624019,465519.782761634,0.0,1.0
2001-09-25,15.5,15.55,15.05,15.25,141600,6.29296564502831,6.31326553420582,6.11026664243071,6.19146619914075,348770.376926176,0.0,1.0
2001-09-26,15.0,15.25,14.85,15.25,182500,6.0899667532532,6.19146619914075,6.02906708572067,6.19146619914075,449509.843142847,0.0,1.0
2001-09-27,15.66,15.7,14.9,14.99,246900,6.35792529039634,6.37416520173835,6.04936697489818,6.0859067754177,608131.398750515,0.0,1.0
2001-09-28,15.74,15.74,15.05,15.29,193500,6.39040511308036,6.39040511308036,6.11026664243071,6.20770611048276,476603.587113101,0.0,1.0
2001-10-01,15.7,15.7,15.2,15.25,172300,6.37416520173835,6.37416520173835,6.17116630996324,6.19146619914075,424386.553279521,0.0,1.0
2001-10-02,15.67,15.75,15.29,15.3,70200,6.36198526823184,6.39446509091586,6.20770611048276,6.21176608831826,172907.347882892,0.0,1.0
2001-10-03,15.28,15.61,15.2,15.61,340600,6.20364613264726,6.33762540121883,6.17116630996324,6.33762540121883,838920.836024404,0.0,1.0
2001-10-04,15.73,16.35,15.66,16.35,344900,6.38634513524486,6.63806376104599,6.35792529039634,6.63806376104599,849512.026849139,0.0,1.0
2001-10-05,15.0,15.72,14.75,15.72,272600,6.0899667532532,6.38228515740935,5.98846730736565,6.38228515740935,671432.236935562,0.0,1.0
2001-10-08,15.05,15.22,14.88,15.22,56500,6.11026664243071,6.17928626563425,6.04124701922717,6.17928626563425,139163.321301758,0.0,1.0
2001-10-09,15.08,15.31,14.85,15.31,111700,6.12244657593722,6.21582606615377,6.02906708572067,6.21582606615377,275124.654679759,0.0,1.0
2001-10-10,15.51,15.7,15.21,15.4,283100,6.29702562286381,6.37416520173835,6.17522628779874,6.25236586667329,697294.447088986,0.0,1.0
2001-10-11,16.16,16.75,15.8,16.7,181700,6.56092418217145,6.80046287446607,6.41476498009337,6.78016298528856,447539.389035919,0.0,1.0
2001-10-12,16.59,16.7,16.4,16.7,99000,6.73550322909804,6.78016298528856,6.6583636502235,6.78016298528856,243843.695732284,0.0,1.0
2001-10-15,16.21,16.6,16.15,16.5,90800,6.58122407134896,6.73956320693354,6.55686420433594,6.69896342857852,223646.541136277,0.0,1.0
2001-10-16,16.44,16.5,16.35,16.45,30300,6.67460356156551,6.69896342857852,6.63806376104599,6.67866353940101,74630.9492998809,0.0,1.0
2001-10-17,16.73,17.45,16.56,17.45,161200,6.79234291879507,7.08466132295122,6.72332329559153,7.08466132295122,397046.502545901,0.0,1.0
2001-10-18,16.1,16.3,15.82,16.22,48200,6.53656431515843,6.61776387186848,6.42288493576437,6.58528404918446,118719.859942385,0.0,1.0
2001-10-19,16.01,16.05,15.93,15.95,18600,6.50002451463892,6.51626442598092,6.4675446919549,6.4756646476259,45813.0579860655,0.0,1.0
2001-10-22,16.11,16.22,15.9,15.94,64500,6.54062429299394,6.58528404918446,6.45536475844839,6.4716046697904,158867.862371034,0.0,1.0
2001-10-23,16.4,16.65,16.26,16.35,44400,6.6583636502235,6.75986309611105,6.60152396052647,6.63806376104599,109360.202934479,0.0,1.0
2001-10-24,16.26,16.5,16.25,16.5,27600,6.60152396052647,6.69896342857852,6.59746398269097,6.69896342857852,67980.6666890004,0.0,1.0
2001-10-25,16.56,16.74,16.35,16.35,51600,6.72332329559153,6.79640289663057,6.63806376104599,6.63806376104599,127094.289896827,0.0,1.0
2001-10-26,16.26,16.7,16.15,16.7,50800,6.60152396052647,6.78016298528856,6.55686420433594,6.78016298528856,125123.835789899,0.0,1.0
2001-10-29,16.11,16.65,15.95,16.65,22900,6.54062429299394,6.75986309611105,6.4756646476259,6.75986309611105,56404.2488108011,0.0,1.0
2001-10-30,15.75,16.35,15.7,16.35,55200,6.39446509091586,6.63806376104599,6.37416520173835,6.63806376104599,135961.333378001,0.0,1.0
2001-10-31,16.04,16.25,15.89,15.99,59200,6.51220444814542,6.59746398269097,6.45130478061289,6.49190455896791,145813.603912639,0.0,1.0
2001-11-01,16.11,16.4,15.67,15.75,65800,6.54062429299394,6.6583636502235,6.36198526823184,6.39446509091586,162069.850294791,0.0,1.0
2001-11-02,16.33,16.45,16.05,16.05,65400,6.62994380537498,6.67866353940101,6.51626442598092,6.51626442598092,161084.623241327,0.0,1.0
2001-11-05,16.29,16.48,16.17,16.35,94500,6.61370389403297,6.69084347290752,6.56498416000695,6.63806376104599,232759.891380817,0.0,1.0
2001-11-06,16.88,17.1,16.4,16.55,100500,6.89790234251812,6.98780391333293,6.70175346074036,6.76304998629591,245935.636047394,0.11,1.0
2001-11-07,17.0,17.08,16.86,17.08,49300,6.94693956296256,6.97963104325886,6.88972947244405,6.97963104325886,120643.053304841,0.0,1.0
2001-11-08,16.92,17.25,16.91,17.02,190500,6.91424808266627,7.04910043888848,6.91016164762923,6.95511243303664,466176.504149537,0.0,1.0
2001-11-09,16.9,16.95,16.8,16.95,217000,6.9060752125922,6.92650738777738,6.86521086222183,6.92650738777738,531025.204201834,0.0,1.0
2001-11-12,16.41,16.58,16.2,16.58,42000,6.70583989577739,6.77530929140702,6.62002475999962,6.77530929140702,102779.071781,0.0,1.0
2001-11-13,16.96,17.25,16.46,16.46,168500,6.93059382281442,7.04910043888848,6.72627207096258,6.72627207096258,412339.847502346,0.0,1.0
2001-11-14,17.18,17.6,16.9,17.42,165200,7.02049539362923,7.19212566518477,6.9060752125922,7.11856983451811,404264.349005267,0.0,1.0
2001-11-15,17.74,17.86,17.57,17.57,144000,7.24933575570329,7.29837297614773,7.17986636007366,7.17986636007366,352385.388963429,0.0,1.0
2001-11-16,17.75,17.87,17.44,17.87,159400,7.25342219074033,7.30245941118477,7.12674270459218,7.30245941118477,390071.048616463,0.0,1.0
2001-11-19,17.98,18.0,17.75,17.76,130500,7.34741019659217,7.35558306666625,7.25342219074033,7.25750862577736,319349.258748108,0.0,1.0
2001-11-20,17.92,18.1,17.85,18.0,131500,7.32289158636995,7.39644741703661,7.29428654111069,7.35558306666625,321796.379504798,0.0,1.0
2001-11-21,18.0,18.25,17.95,18.25,200000,7.35558306666625,7.45774394259216,7.33515089148106,7.45774394259216,489424.151338096,0.0,1.0
2001-11-23,19.1,19.13,18.95,19.13,58400,7.80509092074029,7.8173502258514,7.74379439518474,7.8173502258514,142911.852190724,0.0,1.0
2001-11-26,19.93,19.95,19.69,19.93,94600,8.14426502881435,8.15243789888842,8.04619058792547,8.14426502881435,231497.62358292,0.0,1.0
2001-11-27,19.15,19.46,19.02,19.46,103600,7.82552309592548,7.95220258207362,7.772399440444,7.95220258207362,253521.710393134,0.0,1.0
2001-11-28,19.0,19.03,18.8,19.03,135600,7.76422657036993,7.77648587548104,7.68249786962919,7.77648587548104,331829.574607229,0.0,1.0
2001-11-29,18.69,18.87,18.66,18.8,169500,7.63754708422179,7.71110291488845,7.62528777911067,7.68249786962919,414786.968259036,0.0,1.0
2001-11-30,18.45,18.87,18.45,18.7,146000,7.5394726433329,7.71110291488845,7.5394726433329,7.64163351925882,357279.63047681,0.0,1.0
2001-12-03,18.1,18.29,18.0,18.29,111600,7.39644741703661,7.47408968274031,7.35558306666625,7.47408968274031,273098.676446658,0.0,1.0
2001-12-04,18.66,18.79,18.45,18.45,31100,7.62528777911067,7.67841143459215,7.5394726433329,7.5394726433329,76105.455533074,0.0,1.0
2001-12-05,19.11,19.39,18.91,18.91,30400,7.80917735577733,7.92359753681436,7.72744865503659,7.72744865503659,74392.4710033907,0.0,1.0
2001-12-06,19.2,19.51,19.1,19.51,129000,7.84595527111066,7.9726347572588,7.80509092074029,7.9726347572588,315678.577613072,0.0,1.0
2001-12-07,19.33,19.65,19.25,19.65,52700,7.89907892659214,8.02984484777732,7.86638744629585,8.02984484777732,128963.263877588,0.0,1.0
2001-12-10,18.87,19.14,18.81,18.9,76300,7.71110291488845,7.82143666088844,7.68658430466623,7.72336221999956,186715.313735484,0.0,1.0
2001-12-11,18.8,19.0,18.7,18.75,70900,7.68249786962919,7.76422657036993,7.64163351925882,7.66206569444401,173500.861649355,0.0,1.0
2001-12-12,18.51,18.65,18.3,18.54,59800,7.56399125355512,7.62120134407364,7.47817611777735,7.57625055866623,146337.821250091,0.0,1.0
2001-12-13,18.68,18.9,18.58,18.73,48700,7.63346064918475,7.72336221999956,7.59259629881438,7.65389282436993,119174.780850826,0.0,1.0
2001-12-14,18.26,18.5,18.26,18.4,58000,7.4618303776292,7.55990481851809,7.4618303776292,7.51904046814772,141933.003888048,0.0,1.0
2001-12-17,18.88,18.88,18.6,18.6,47400,7.71518934992548,7.71518934992548,7.60076916888845,7.60076916888845,115993.523867129,0.0,1.0
2001-12-18,19.09,19.1,18.9,18.95,47900,7.80100448570326,7.80509092074029,7.72336221999956,7.74379439518474,117217.084245474,0.0,1.0
2001-12-19,19.06,19.5,18.85,19.03,80300,7.78874518059215,7.96854832222177,7.70293004481437,7.77648587548104,196503.796762246,0.0,1.0
2001-12-20,19.04,19.05,18.76,19.0,98800,7.78057231051807,7.78465874555511,7.66615212948104,7.76422657036993,241775.53076102,0.0,1.0
2001-12-21,19.27,19.3,18.8,18.8,51100,7.87456031636992,7.88681962148103,7.68249786962919,7.68249786962919,125047.870666884,0.0,1.0
2001-12-24,19.13,19.3,19.11,19.3,8900,7.8173502258514,7.88681962148103,7.80917735577733,7.88681962148103,21779.3747345453,0.0,1.0
2001-12-26,19.17,19.38,18.94,18.95,79900,7.83369596599955,7.91951110177732,7.73970796014771,7.74379439518474,195524.94845957,0.0,1.0
2001-12-27,19.74,19.8,19.35,19.35,83700,8.06662276311065,8.09114137333287,7.90725179666621,7.90725179666621,204824.007334993,0.0,1.0
2001-12-28,19.87,19.95,19.65,19.65,29000,8.11974641859213,8.15243789888842,8.02984484777732,8.02984484777732,70966.501944024,0.0,1.0
2001-12-31,20.31,20.31,19.72,19.85,60900,8.29954956022175,8.29954956022175,8.05844989303658,8.11157354851805,149029.65408245,0.0,1.0
2002-01-02,19.95,20.21,19.71,20.21,70000,8.15243789888842,8.25868520985138,8.05436345799954,8.25868520985138,171298.452968334,0.0,1.0
2002-01-03,20.61,20.7,20.36,20.7,84700,8.42214261133285,8.45892052666618,8.31998173540693,8.45892052666618,207271.128091684,0.0,1.0
2002-01-04,21.08,21.2,21.0,21.2,52500,8.61420505807358,8.66324227851802,8.58151357777729,8.66324227851802,128473.83972625,0.0,1.0
2002-01-07,21.1,21.19,20.92,21.15,36600,8.62237792814765,8.65915584348099,8.54882209748099,8.64281010333284,89564.6196948717,0.0,1.0
2002-01-08,20.69,20.79,20.48,20.6,74500,8.45483409162915,8.49569844199951,8.36901895585137,8.41805617629582,182310.496373441,0.0,1.0
2002-01-09,20.61,20.79,20.49,20.75,105600,8.42214261133285,8.49569844199951,8.37310539088841,8.47935270185137,258415.951906515,0.0,1.0
2002-01-10,20.41,20.57,20.3,20.57,58300,8.34041391059212,8.4057968711847,8.29546312518471,8.4057968711847,142667.140115055,0.0,1.0
2002-01-11,20.7,20.88,20.3,20.84,249100,8.45892052666618,8.53247635733284,8.29546312518471,8.5161306171847,609577.780491599,0.0,1.0
2002-01-14,19.9,20.3,19.9,20.29,88500,8.13200572370324,8.29546312518471,8.13200572370324,8.29137669014767,216570.186967108,0.0,1.0
2002-01-15,20.0,20.25,19.96,20.05,156000,8.17287007407361,8.27503094999953,8.15652433392546,8.19330224925879,381750.838043715,0.0,1.0
2002-01-16,19.81,19.93,19.25,19.25,273200,8.09522780836991,8.14426502881435,7.86638744629585,7.86638744629585,668553.39072784,0.0,1.0
2002-01-17,20.22,20.32,19.9,20.0,55000,8.26277164488842,8.30363599525878,8.13200572370324,8.17287007407361,134591.641617976,0.0,1.0
2002-01-18,20.38,20.45,20.09,20.1,83100,8.328154605481,8.35675965074026,8.20964798940694,8.21373442444397,203355.734880979,0.0,1.0
2002-01-22,20.64,20.75,20.5,20.5,49600,8.43440191644396,8.47935270185137,8.37719182592545,8.37719182592545,121377.189531848,0.0,1.0
2002-01-23,20.8,20.94,20.56,20.94,245500,8.49978487703655,8.55699496755507,8.40171043614767,8.55699496755507,600768.145767513,0.0,1.0
2002-01-24,21.26,21.5,20.8,20.8,98900,8.68776088874024,8.78583532962913,8.49978487703655,8.49978487703655,242020.242836689,0.0,1.0
2002-01-25,21.08,21.19,21.0,21.05,174700,8.61420505807358,8.65915584348099,8.58151357777729,8.60194575296247,427511.996193827,0.0,1.0
2002-01-28,21.65,21.95,21.04,21.95,279500,8.84713185518468,8.96972490629578,8.59785931792543,8.96972490629578,683970.25149499,0.0,1.0
2002-01-29,20.72,21.08,20.64,20.8,242300,8.46709339674026,8.61420505807358,8.43440191644396,8.49978487703655,592937.359346104,0.0,1.0
2002-01-30,21.02,21.02,20.6,20.75,151700,8.58968644785136,8.58968644785136,8.41805617629582,8.47935270185137,371228.218789946,0.0,1.0
2002-01-31,20.99,21.03,20.8,20.96,122900,8.57742714274025,8.5937728828884,8.49978487703655,8.56516783762914,300751.14099726,0.0,1.0
2002-02-01,20.95,21.09,20.85,21.09,72500,8.5610814025921,8.61829149311062,8.52021705222174,8.61829149311062,177416.25486006,0.0,1.0
2002-02-04,21.02,21.16,20.87,20.95,67800,8.58968644785136,8.64689653836987,8.52838992229581,8.5610814025921,165914.787303615,0.0,1.0
2002-02-05,21.55,21.88,21.25,21.25,107600,8.85121829022171,8.98675898793741,8.72799947411654,8.72799947411654,261972.976371134,0.11,1.0
2002-02-06,21.19,21.55,21.18,21.55,24900,8.70335571089551,8.85121829022171,8.69924841702533,8.85121829022171,60623.8579148813,0.0,1.0
2002-02-07,20.8,20.9,20.6,20.9,91200,8.54317124995878,8.5842441886605,8.46102537255533,8.5842441886605,222044.009712336,0.0,1.0
2002-02-08,21.18,21.19,20.76,20.85,52400,8.69924841702533,8.70335571089551,8.52674207447809,8.56370771930964,127577.917861035,0.0,1.0
2002-02-11,21.61,21.8,21.33,21.34,180200,8.87586205344275,8.95390063697603,8.76085782507792,8.76496511894809,438731.69462898,0.0,1.0
2002-02-12,21.17,21.5,21.0,21.42,67800,8.69514112315516,8.83068182087085,8.62531712736223,8.79782346990947,165072.191430882,0.0,1.0
2002-02-13,21.1,21.42,21.06,21.27,96400,8.66639006606395,8.79782346990947,8.64996089058326,8.73621406185688,234704.413774882,0.0,1.0
2002-02-14,21.44,21.44,21.21,21.4,128100,8.80603805764982,8.80603805764982,8.71157029863585,8.78960888216913,311884.18469463,0.0,1.0
2002-02-15,21.49,21.5,21.3,21.5,95000,8.82657452700068,8.83068182087085,8.7485359434674,8.83068182087085,231295.84345035,0.0,1.0
2002-02-19,20.78,20.89,20.7,20.77,108600,8.53495666221843,8.58013689479033,8.50209831125705,8.53084936834826,264407.669460085,0.0,1.0
2002-02-20,20.89,20.94,20.65,20.94,110400,8.58013689479033,8.60067336414119,8.48156184190619,8.60067336414119,268790.117020197,0.0,1.0
2002-02-21,21.45,21.69,21.36,21.36,203000,8.81014535151999,8.90872040440413,8.77317970668844,8.77317970668844,494242.697057065,0.0,1.0
2002-02-22,22.15,22.15,21.6,21.71,272900,9.09765592243206,9.09765592243206,8.87175475957258,8.91693499214447,664427.743974744,0.0,1.0
2002-02-25,22.51,22.6,22.2,22.3,183500,9.24551850175827,9.28248414658983,9.11819239178293,9.15926533048465,446766.181822519,0.0,1.0
2002-02-26,23.05,23.06,22.58,22.9,214300,9.46731237074759,9.47141966461776,9.27426955884948,9.405702962695,521754.728962211,0.0,1.0
2002-02-27,23.76,24.09,23.55,23.8,258100,9.75893023552984,9.89447093324553,9.67267706425621,9.77535941101053,628394.286258267,0.0,1.0
2002-02-28,23.65,24.3,23.6,24.2,195500,9.71375000295794,9.98072410451915,9.69321353360708,9.93965116581743,475982.498889931,0.0,1.0
2002-03-01,23.67,23.74,23.4,23.5,103100,9.72196459069828,9.75071564778949,9.61106765620363,9.65214059490535,251016.857470854,0.0,1.0
2002-03-04,24.82,24.9,24.0,24.0,282700,10.1943033857681,10.2271617367295,9.85750528841398,9.85750528841398,688287.736246465,0.0,1.0
2002-03-05,24.63,24.8,24.3,24.3,167500,10.1162648022348,10.1860887980278,9.98072410451915,9.98072410451915,407811.092399304,0.0,1.0
2002-03-06,24.68,24.82,24.05,24.05,124500,10.1368012715857,10.1943033857681,9.87804175776484,9.87804175776484,303119.289574407,0.0,1.0
2002-03-07,25.39,25.5,25.05,25.05,160900,10.428419136368,10.4735993689398,10.2887711447821,10.2887711447821,391742.118012223,0.0,1.0
2002-03-08,25.65,25.9,25.4,25.9,113400,10.5352087769924,10.6378911237467,10.4325264302381,10.6378911237467,276094.196287051,0.0,1.0
2002-03-11,25.53,25.63,25.2,25.5,96200,10.4859212505504,10.5269941892521,10.3503805528347,10.4735993689398,234217.475157091,0.0,1.0
2002-03-12,25.31,25.39,24.6,25.39,180200,10.3955607854066,10.428419136368,10.1039429206243,10.428419136368,438731.694628979,0.0,1.0
2002-03-13,24.82,25.27,24.81,25.27,78800,10.1943033857681,10.3791316099259,10.1901960918979,10.3791316099259,191853.815409344,0.0,1.0
2002-03-14,24.85,24.9,24.69,24.9,99800,10.2066252673786,10.2271617367295,10.1409085654559,10.2271617367295,242982.370277316,0.0,1.0
2002-03-15,25.1,25.14,24.6,24.6,48400,10.3093076141329,10.3257367896136,10.1039429206243,10.1039429206243,117839.145505232,0.0,1.0
2002-03-18,25.15,25.3,25.0,25.3,74000,10.3298440834838,10.3914534915364,10.2682346754312,10.3914534915364,180167.288582378,0.0,1.0
2002-03-19,25.52,25.8,25.47,25.62,83900,10.4818139566802,10.596818185045,10.4612774873293,10.5228868953819,204270.750162994,0.0,1.0
2002-03-20,25.2,25.6,25.15,25.45,52200,10.3503805528347,10.5146723076416,10.3298440834838,10.453062899589,127090.979243245,0.0,1.0
2002-03-21,24.7,25.15,24.52,25.15,177400,10.145015859326,10.3298440834838,10.0710845696629,10.3298440834838,431914.55397992,0.0,1.0
2002-03-22,24.63,24.8,24.49,24.75,70500,10.1162648022348,10.1860887980278,10.0587626880524,10.1655523286769,171645.86277105,0.0,1.0
2002-03-25,24.15,24.77,24.08,24.67,75200,9.91911469646656,10.1737669164173,9.89036363937535,10.1326939777155,183088.92028912,0.0,1.0
2002-03-26,24.48,24.57,24.15,24.16,161100,10.0546553941823,10.0916210390138,9.91911469646656,9.92322199033674,392229.056630014,0.0,1.0
2002-03-27,24.2,24.3,23.9,24.3,162200,9.93965116581743,9.98072410451915,9.81643234971225,9.98072410451915,394907.219027861,0.0,1.0
2002-03-28,24.24,24.3,23.98,24.03,120600,9.95608034129811,9.98072410451915,9.84929070067363,9.86982717002449,293623.986527498,0.0,1.0
2002-04-01,24.38,24.54,24.0,24.54,74500,10.0135824554805,10.0792991574033,9.85750528841398,10.0792991574033,181384.635126854,0.0,1.0
2002-04-02,24.36,24.45,24.05,24.39,38500,10.0053678677402,10.0423335125717,9.87804175776484,10.0176897493507,93735.6839246156,0.0,1.0
2002-04-03,24.07,24.24,24.01,24.09,98900,9.88625634550518,9.95608034129811,9.86161258228415,9.89447093324553,240791.14649726,0.0,1.0
2002-04-04,24.01,24.05,23.63,23.82,79300,9.86161258228415,9.87804175776484,9.70553541521759,9.78357399875087,193071.161953819,0.0,1.0
2002-04-05,24.02,24.22,23.87,23.89,51000,9.86571987615432,9.94786575355777,9.80411046810173,9.81232505584208,124169.347536504,0.0,1.0
2002-04-08,23.9,23.98,23.64,23.95,67500,9.81643234971225,9.84929070067363,9.70964270908777,9.83696881906311,164341.783504196,0.0,1.0
2002-04-09,23.85,23.97,23.66,23.9,69700,9.79589588036139,9.84518340680346,9.71785729682811,9.81643234971225,169698.108299889,0.0,1.0
2002-04-10,23.91,23.95,23.49,23.62,155800,9.82053964358242,9.83696881906311,9.64803330103518,9.70142812134742,379325.183258575,0.0,1.0
2002-04-11,23.81,24.05,23.76,23.98,123900,9.7794667048807,9.87804175776484,9.75893023552984,9.84929070067363,301658.473721036,0.0,1.0
2002-04-12,23.92,24.06,23.7,23.79,53900,9.8246469374526,9.88214905163501,9.7342864723088,9.77125211714035,131229.957494462,0.0,1.0
2002-04-15,23.21,23.28,23.0,23.25,140700,9.53302907267035,9.56178012976156,9.44677590139673,9.54945824815104,342561.317615414,0.0,1.0
2002-04-16,23.35,23.5,23.24,23.24,131700,9.59053118685276,9.65214059490535,9.54535095428086,9.54535095428086,320649.079814854,0.0,1.0
2002-04-17,23.98,23.98,23.6,23.6,101900,9.84929070067363,9.84929070067363,9.69321353360708,9.69321353360708,248095.225764113,0.0,1.0
2002-04-18,23.37,23.69,23.2,23.69,147400,9.59874577459311,9.73017917843863,9.52892177880017,9.73017917843863,358873.761311386,0.0,1.0
2002-04-19,23.2,23.43,23.11,23.41,40300,9.52892177880017,9.62338953781414,9.49195613396862,9.6151749500738,98118.1314847277,0.0,1.0
2002-04-22,23.1,23.37,23.06,23.25,47300,9.48784884009845,9.59874577459311,9.47141966461776,9.54945824815104,115160.983107385,0.0,1.0
2002-04-23,23.76,23.95,23.3,23.3,65100,9.75893023552984,9.83696881906311,9.5699947175019,9.5699947175019,158498.520090714,0.0,1.0
2002-04-24,23.14,23.42,23.05,23.15,93100,9.50427801557914,9.61928224394397,9.46731237074759,9.50838530944931,226669.926581343,0.0,1.0
2002-04-25,22.18,22.4,22.15,22.35,133600,9.10997780404258,9.20033826918638,9.09765592243206,9.17980179983551,325274.996683861,0.0,1.0
2002-04-26,22.14,22.31,22.04,22.3,50600,9.09354862856189,9.16337262435482,9.05247568986017,9.15926533048465,123195.470300924,0.0,1.0
2002-04-29,21.83,22.12,21.67,22.12,102500,8.96622251858654,9.08533404082155,8.90050581666379,9.08533404082155,249556.041617483,0.0,1.0
2002-04-30,22.1,22.35,22.04,22.13,100300,9.0771194530812,9.17980179983551,9.05247568986017,9.08944133469172,244199.716821791,0.0,1.0
2002-05-01,22.35,22.36,21.75,22.05,121300,9.17980179983551,9.18390909370569,8.93336416762516,9.05658298373034,295328.271689763,0.0,1.0
2002-05-02,23.34,23.4,22.96,23.0,65800,9.58642389298259,9.61106765620363,9.43034672591604,9.44677590139673,160202.80525298,0.0,1.0
2002-05-03,23.08,23.53,22.7,23.53,88900,9.4796342523581,9.66446247651587,9.32355708529155,9.66446247651587,216444.215607749,0.0,1.0
2002-05-06,23.25,23.56,23.11,23.46,146000,9.59463848072294,9.72256699379924,9.53686431352718,9.68129973151656,353791.3394882,0.11,1.0
2002-05-07,23.14,23.35,23.01,23.15,91000,9.54924449221199,9.63590574300562,9.49559705124451,9.55337121844025,220513.780091961,0.0,1.0
2002-05-08,23.5,23.93,23.5,23.68,341900,9.69780663642963,9.87525586424515,9.69780663642963,9.77208770853846,828501.773774081,0.0,1.0
2002-05-09,23.39,23.65,23.38,23.65,117800,9.65241264791869,9.75970752985365,9.64828592169042,9.75970752985365,285456.299943219,0.0,1.0
2002-05-10,23.0,23.57,22.75,23.56,131600,9.49147032501624,9.72669372002751,9.38830216930954,9.72256699379924,318896.851209912,0.0,1.0
2002-05-13,23.34,23.5,23.22,23.4,89800,9.63177901677735,9.69780663642963,9.58225830203813,9.65653937414695,217605.90606877,0.0,1.0
2002-05-14,23.4,23.48,23.2,23.25,84800,9.65653937414695,9.6895531839731,9.57400484958159,9.59463848072294,205489.764305475,0.0,1.0
2002-05-15,23.39,23.54,23.29,23.48,45400,9.65241264791869,9.7143135413427,9.61114538563601,9.6895531839731,110014.567210714,0.0,1.0
2002-05-16,23.06,23.65,22.8,23.5,111400,9.51623068238584,9.75970752985365,9.40893580045088,9.69780663642963,269947.638486202,0.0,1.0
2002-05-17,23.4,23.6,23.25,23.5,36900,9.65653937414695,9.73907389871231,9.59463848072294,9.69780663642963,89417.1262131137,0.0,1.0
2002-05-20,23.19,23.45,23.15,23.4,73100,9.56987812335333,9.67717300528829,9.55337121844025,9.65653937414695,177137.992579366,0.0,1.0
2002-05-21,23.0,23.4,22.92,23.28,51100,9.49147032501624,9.65653937414695,9.4584565151901,9.60701865940774,123826.96882087,0.0,1.0
2002-05-22,23.7,23.79,23.4,23.65,153600,9.78034116099499,9.8174816970494,9.65653937414695,9.75970752985365,372207.874968408,0.0,1.0
2002-05-23,23.66,23.9,23.55,23.78,88700,9.76383425608192,9.86287568556035,9.71844026757097,9.81335497082114,214940.354880845,0.0,1.0
2002-05-24,23.8,23.97,23.59,23.62,41300,9.82160842327767,9.89176276915823,9.73494717248404,9.74732735116885,100079.330964813,0.0,1.0
2002-05-28,23.65,23.96,23.57,23.82,121600,9.75970752985365,9.88763604292996,9.72669372002751,9.82986187573421,294664.567683323,0.0,1.0
2002-05-29,23.7,23.76,23.59,23.6,27400,9.78034116099499,9.8051015183646,9.73494717248404,9.73907389871231,66396.4568628541,0.0,1.0
2002-05-30,23.37,23.7,23.07,23.7,167000,9.64415919546215,9.78034116099499,9.52035740861411,9.78034116099499,404679.134894038,0.0,1.0
2002-05-31,23.46,23.77,23.2,23.4,125500,9.68129973151656,9.80922824459287,9.57400484958159,9.65653937414695,304115.158258693,0.0,1.0
2002-06-03,23.23,23.83,23.0,23.7,153700,9.5863850282664,9.83398860196247,9.49147032501624,9.78034116099499,372450.197803674,0.0,1.0
2002-06-04,23.15,23.57,22.93,23.43,234400,9.55337121844025,9.72669372002751,9.46258324141836,9.66891955283176,568004.725863248,0.0,1.0
2002-06-05,23.45,23.45,23.03,23.15,116900,9.67717300528829,9.67717300528829,9.50385050370104,9.55337121844025,283275.394425826,0.0,1.0
2002-06-06,23.2,23.62,23.0,23.45,149000,9.57400484958159,9.74732735116885,9.49147032501624,9.67717300528829,361061.024546177,0.0,1.0
2002-06-07,23.28,23.58,23.1,23.2,70300,9.60701865940774,9.73082044625578,9.53273758729892,9.57400484958159,170352.953191921,0.0,1.0
2002-06-10,22.93,23.3,22.88,23.1,117300,9.46258324141836,9.61527211186428,9.44194961027702,9.53273758729892,284244.68576689,0.0,1.0
2002-06-11,22.98,23.25,22.9,23.15,47900,9.4832168725597,9.59463848072294,9.45020306273356,9.55337121844025,116072.638092362,0.0,1.0
2002-06-12,22.8,23.25,22.66,23.0,158300,9.40893580045088,9.59463848072294,9.35116163325513,9.49147032501624,383597.048225905,0.0,1.0
2002-06-13,22.76,23.05,22.75,22.9,80600,9.39242889553781,9.51210395615758,9.38830216930954,9.45020306273356,195312.205224308,0.0,1.0
2002-06-14,21.87,22.83,21.77,22.8,299000,9.02515026122196,9.42131597913568,8.98388299893928,9.40893580045088,724545.277445013,0.0,1.0
2002-06-17,22.25,22.4,21.82,22.07,203600,9.18196585789614,9.24386675132016,9.00451663008062,9.10768478578732,493369.292601354,0.0,1.0
2002-06-18,22.5,22.95,22.45,22.51,399700,9.28513401360284,9.4708366938749,9.2645003824615,9.28926073983111,968564.372557765,0.0,1.0
2002-06-19,22.94,23.37,22.77,22.77,105100,9.46670996764663,9.64415919546215,9.39655562176607,9.39655562176607,254681.299864451,0.0,1.0
2002-06-20,22.66,22.85,22.1,22.61,179600,9.35116163325513,9.42956943159222,9.12006496447212,9.33052800211379,435211.81213754,0.0,1.0
2002-06-21,22.4,22.66,22.25,22.66,202800,9.24386675132016,9.35116163325513,9.18196585789614,9.35116163325513,491430.709919226,0.0,1.0
2002-06-24,22.08,22.18,21.71,21.9,126100,9.11181151201559,9.15307877429827,8.95912264156967,9.03753043990676,305569.095270288,0.0,1.0
2002-06-25,21.48,21.95,21.3,21.83,166100,8.86420793831951,9.0581640710481,8.78992686621069,9.00864335630889,402498.229376645,0.0,1.0
2002-06-26,23.15,23.15,21.54,21.6,235200,9.55337121844025,9.55337121844025,8.88896829568912,8.91372865305873,569943.308545375,0.0,1.0
2002-06-27,24.3,24.3,23.35,23.5,212500,10.0279447346911,10.0279447346911,9.63590574300562,9.69780663642963,514936.024940016,0.0,1.0
2002-06-28,25.2,25.25,24.0,24.0,425600,10.3993500952352,10.4199837263765,9.90414294784303,9.90414294784303,1031325.98689163,0.0,1.0
2002-07-01,24.5,25.4,24.5,25.24,275200,10.1104792592564,10.4818846198005,10.1104792592564,10.4158570001483,666872.442651733,0.0,1.0
2002-07-02,23.91,24.37,23.7,24.37,115900,9.86700241178862,10.0568318182889,9.78034116099499,10.0568318182889,280852.166073167,0.0,1.0
2002-07-03,23.6,23.7,23.44,23.46,73000,9.73907389871231,9.78034116099499,9.67304627906003,9.68129973151656,176895.6697441,0.0,1.0
2002-07-05,23.58,23.59,23.0,23.09,111900,9.73082044625578,9.73494717248404,9.49147032501624,9.52861086107065,271159.252662532,0.0,1.0
2002-07-08,23.65,23.96,23.5,23.55,71900,9.75970752985365,9.88763604292996,9.69780663642963,9.71844026757097,174230.118556175,0.0,1.0
2002-07-09,23.25,23.69,23.1,23.49,174800,9.59463848072294,9.77621443476673,9.53273758729892,9.69367991020136,423580.316044777,0.0,1.0
2002-07-10,22.77,23.29,22.75,23.15,99100,9.39655562176607,9.61114538563601,9.38830216930954,9.55337121844025,240141.929748498,0.0,1.0
2002-07-11,21.45,21.67,21.0,21.65,236500,8.85182775963471,8.9426157366566,8.66612507936265,8.93436228420007,573093.505403831,0.0,1.0
2002-07-12,21.66,21.91,21.51,21.8,110700,8.93848901042833,9.04165716613503,8.87658811700432,8.99626317762409,268251.378639341,0.0,1.0
2002-07-15,21.36,21.85,20.88,21.85,190600,8.8146872235803,9.01689680876543,8.61660436462344,9.01689680876543,461867.324016788,0.0,1.0
2002-07-16,21.03,21.45,20.86,21.26,73700,8.67850525804745,8.85182775963471,8.6083509121669,8.77341996129762,178591.929590962,0.0,1.0
2002-07-17,20.65,20.91,20.61,20.85,191200,8.52168966137327,8.62898454330824,8.5051827564602,8.60422418593863,463321.261028383,0.0,1.0
2002-07-18,21.76,22.17,21.4,22.1,135800,8.97975627271101,9.14895204807,8.83119412849337,9.12006496447212,329074.41029108,0.0,1.0
2002-07-19,21.8,22.3,21.7,21.76,151300,8.99626317762409,9.20259948903748,8.95499591534141,8.97975627271101,366634.449757292,0.0,1.0
2002-07-22,21.4,21.68,20.9,21.4,129400,8.83119412849337,8.94674246288487,8.62485781707997,8.83119412849337,313565.748834062,0.0,1.0
2002-07-23,20.39,21.15,20.31,21.0,241400,8.41439477943831,8.72802597278667,8.38138096961216,8.66612507936265,584967.32433186,0.0,1.0
2002-07-24,21.05,21.05,19.8,19.95,142400,8.68675871050399,8.68675871050399,8.1709179319705,8.23281882539452,345067.717418628,0.0,1.0
2002-07-25,21.81,21.95,20.95,21.1,640000,9.00038990385235,9.0581640710481,8.64549144822131,8.70739234164533,1550866.1457017,0.0,1.0
2002-07-26,20.6,21.01,20.1,21.0,512100,8.50105603023193,8.67025180559092,8.29471971881854,8.66612507936265,1240935.23939663,0.0,1.0
2002-07-29,21.43,21.43,20.85,20.85,251800,8.84357430717817,8.84357430717817,8.60422418593863,8.60422418593863,610168.899199513,0.0,1.0
2002-07-30,22.17,22.51,21.56,21.57,247200,9.14895204807,9.28926073983111,8.89722174814565,8.90134847437392,599022.048777282,0.0,1.0
2002-07-31,21.95,22.25,21.76,22.1,85300,9.0581640710481,9.18196585789614,8.97975627271101,9.12006496447212,206701.378481805,0.0,1.0
2002-08-01,22.25,22.5,22.2,22.3,110200,9.18196585789614,9.28513401360284,9.1613322267548,9.20259948903748,267039.764463012,0.0,1.0
2002-08-02,21.25,22.01,21.0,22.0,129700,8.76929323506935,9.08292442841771,8.66612507936265,9.07879770218944,314292.71733986,0.0,1.0
2002-08-05,20.95,21.41,20.86,21.31,218700,8.64549144822131,8.83532085472164,8.6083509121669,8.79405359243896,529960.040726503,0.0,1.0
2002-08-06,21.41,21.45,21.05,21.05,152200,8.88071484323258,8.89730655709196,8.73138941849817,8.73138941849817,366930.146674304,0.11,1.0
2002-08-07,21.89,21.9,21.22,21.8,99500,9.07981540954513,9.08396333800997,8.80190420240053,9.04248405336153,239878.775256854,0.0,1.0
2002-08-08,22.27,22.28,21.63,21.65,65000,9.23743669120923,9.24158461967408,8.97196926945917,8.98026512638886,156704.727554729,0.0,1.0
2002-08-09,22.4,22.4,21.81,22.02,121000,9.29135976125221,9.29135976125221,9.04663198182637,9.13373847958811,291711.877448034,0.0,1.0
2002-08-12,22.57,22.8,22.1,22.1,128400,9.36187454515457,9.457276899846,9.16692190730687,9.16692190730687,309552.107969649,0.0,1.0
2002-08-13,22.52,22.95,22.47,22.5,108900,9.34113490283035,9.51949582681867,9.32039526050612,9.33283904590066,262540.689703231,0.0,1.0
2002-08-14,23.03,23.06,22.34,22.48,83500,9.55267925453743,9.56512303993197,9.26647219046314,9.32454318897097,201305.303858767,0.0,1.0
2002-08-15,22.9,23.19,22.66,22.7,412300,9.49875618449445,9.61904610997495,9.39920590133818,9.41579761519755,993990.141089458,0.0,1.0
2002-08-16,22.68,22.92,22.6,22.8,195500,9.40750175826786,9.50705204142414,9.37431833054911,9.457276899846,471319.603645377,0.0,1.0
2002-08-19,22.9,23.05,22.6,22.6,131300,9.49875618449445,9.56097511146712,9.37431833054911,9.37431833054911,316543.549660553,0.0,1.0
2002-08-20,22.94,23.07,22.52,22.66,100300,9.51534789835383,9.56927096839681,9.34113490283035,9.39920590133818,241807.448826759,0.0,1.0
2002-08-21,23.19,23.3,22.95,23.04,34100,9.61904610997495,9.66467332308824,9.51949582681867,9.55682718300227,82209.7109171732,0.0,1.0
2002-08-22,22.75,23.19,22.6,22.71,58000,9.43653725752178,9.61904610997495,9.37431833054911,9.4199455436624,139828.833818066,0.0,1.0
2002-08-23,22.55,23.0,22.29,22.31,64800,9.35357868822488,9.5402354691429,9.24573254813892,9.25402840506861,156222.559162253,0.0,1.0
2002-08-26,22.54,22.59,21.96,22.29,113200,9.34943075976004,9.37017040208426,9.10885090879904,9.24573254813892,272907.310141466,0.0,1.0
2002-08-27,22.65,22.84,22.38,22.53,181700,9.39505797287333,9.47386861370538,9.28306390432252,9.34528283129519,438049.984564527,0.0,1.0
2002-08-28,22.43,22.55,22.05,22.2,272500,9.30380354664675,9.35357868822488,9.14618226498265,9.20840119195532,656954.434748671,0.0,1.0
2002-08-29,22.32,22.7,21.98,21.98,121500,9.25817633353345,9.41579761519755,9.11714676572873,9.11714676572873,292917.298429224,0.0,1.0
2002-08-30,21.9,22.35,21.65,21.65,222700,9.08396333800997,9.27062011892799,8.98026512638886,8.98026512638886,536894.505022126,0.0,1.0
2002-09-03,21.8,21.85,21.45,21.5,131500,9.04248405336153,9.06322369568575,8.89730655709196,8.91804619941619,317025.718053029,0.0,1.0
2002-09-04,21.87,21.95,21.0,21.0,200300,9.07151955261544,9.1047029803342,8.71064977617395,8.71064977617395,482891.645064804,0.0,1.0
2002-09-05,22.27,22.3,21.52,21.55,340500,9.23743669120923,9.24988047660377,8.92634205634588,8.93878584174041,820891.688190542,0.0,1.0
2002-09-06,22.64,22.75,22.35,22.5,95700,9.39091004440849,9.43653725752178,9.27062011892799,9.33283904590066,230717.575799809,0.0,1.0
2002-09-09,22.55,22.73,22.15,22.3,164800,9.35357868822488,9.42824140059209,9.18766154963109,9.24988047660377,397306.755400298,0.0,1.0
2002-09-10,22.77,22.77,22.3,22.5,117100,9.44483311445147,9.44483311445147,9.24988047660377,9.33283904590066,282309.59379475,0.0,1.0
2002-09-11,22.83,23.1,22.76,23.1,24500,9.46972068524054,9.58171475379134,9.44068518598662,9.58171475379134,59065.6280783209,0.0,1.0
2002-09-12,22.73,23.0,22.54,22.78,61800,9.42824140059209,9.5402354691429,9.34943075976004,9.44898104291631,148990.033275112,0.0,1.0
2002-09-13,22.59,22.6,22.34,22.6,83500,9.37017040208426,9.37431833054911,9.26647219046314,9.37431833054911,201305.303858767,0.0,1.0
2002-09-16,22.79,22.89,22.54,22.54,101800,9.45312897138116,9.4946082560296,9.34943075976004,9.34943075976004,245423.711770329,0.0,1.0
2002-09-17,22.6,22.85,22.5,22.79,71900,9.37431833054911,9.47801654217023,9.33283904590066,9.45312897138116,173339.537095154,0.0,1.0
2002-09-18,22.22,22.4,22.03,22.05,118200,9.21669704888501,9.29135976125221,9.13788640805296,9.14618226498265,284961.519953369,0.0,1.0
2002-09-19,22.23,22.51,22.11,22.28,95900,9.22084497734985,9.33698697436551,9.17106983577171,9.24158461967408,231199.744192285,0.0,1.0
2002-09-20,22.1,22.25,21.85,22.23,97900,9.16692190730687,9.22914083427954,9.06322369568575,9.22084497734985,236021.428117046,0.0,1.0
2002-09-23,21.02,21.15,20.69,21.05,75600,8.71894563310364,8.77286870314662,8.58206399376376,8.73138941849817,182259.652355962,0.0,1.0
2002-09-24,21.15,21.19,20.04,20.19,108100,8.77286870314662,8.789460417006,8.31244864354885,8.37466757052153,260612.016133326,0.0,1.0
2002-09-25,20.79,20.88,20.3,20.88,492800,8.62354327841221,8.66087463459581,8.42029478363482,8.66087463459581,1188062.91906108,0.0,1.0
2002-09-26,21.6,21.77,21.02,21.1,115500,8.95952548406463,9.03004026796699,8.71894563310364,8.7521290608224,278452.246654942,0.0,1.0
2002-09-27,21.59,21.9,21.45,21.73,247100,8.95537755559979,9.08396333800997,8.89730655709196,9.01344855410762,595719.048904208,0.0,1.0
2002-09-30,21.08,21.3,20.93,21.14,85400,8.74383320389271,8.83508763011929,8.68161427692004,8.76872077468177,205885.90358729,0.0,1.0
2002-10-01,22.08,22.08,21.05,21.07,307000,9.15862605037718,9.15862605037718,8.73138941849817,8.73968527542786,740128.482450797,0.0,1.0
2002-10-02,21.02,21.6,20.95,21.4,109300,8.71894563310364,8.95952548406463,8.68991013384973,8.87656691476774,263505.026488183,0.0,1.0
2002-10-03,20.98,21.07,20.76,20.8,175000,8.70235391924426,8.73968527542786,8.61109949301768,8.62769120687705,421897.343416578,0.0,1.0
2002-10-04,20.06,20.33,19.95,20.19,121800,8.32074450047854,8.43273856902935,8.27511728736525,8.37466757052153,293640.551017938,0.0,1.0
2002-10-07,18.96,19.16,18.6,19.0,313400,7.86447236934562,7.94743093864252,7.71514694461121,7.881064083205,755557.871010032,0.0,1.0
2002-10-08,17.77,18.16,17.63,18.1,227800,7.3708688820291,7.53263809215804,7.31279788352127,7.50775052136898,549189.799030266,0.0,1.0
2002-10-09,17.2,17.32,16.79,17.12,391600,7.13443695953295,7.18421210111109,6.96437189247431,7.10125353181419,944085.712468183,0.0,1.0
2002-10-10,17.83,17.83,16.75,16.8,292700,7.39575645281817,7.39575645281817,6.94778017861494,6.96851982093916,705653.442388756,0.0,1.0
2002-10-11,18.45,18.63,18.16,18.4,178500,7.65292801763854,7.72759073000575,7.53263809215804,7.63218837531432,430335.29028491,0.0,1.0
2002-10-14,17.93,18.2,17.8,18.2,94100,7.43723573746661,7.54922980601742,7.38331266742363,7.54922980601742,226860.22866,0.0,1.0
2002-10-15,18.81,18.92,18.5,18.5,557900,7.80225344237295,7.84788065548624,7.67366765996276,7.67366765996276,1345008.73081205,0.0,1.0
2002-10-16,19.22,19.5,18.95,19.0,176200,7.97231850943159,8.08846050644724,7.86032444088078,7.881064083205,424790.353771434,0.0,1.0
2002-10-17,19.43,20.1,19.3,20.1,329000,8.05942500719333,8.33733621433792,8.00550193715034,8.33733621433792,793167.005623166,0.0,1.0
2002-10-18,19.33,19.61,19.09,19.48,148900,8.01794572254488,8.13408771956053,7.9183954393886,8.08016464951755,358974.368198448,0.0,1.0
2002-10-21,20.08,20.1,19.45,19.45,175900,8.32904035740823,8.33733621433792,8.06772086412301,8.06772086412301,424067.101182721,0.0,1.0
2002-10-22,20.3,20.31,19.87,19.9,88900,8.42029478363482,8.42444271209966,8.24193385964649,8.25437764504103,214323.850455622,0.0,1.0
2002-10-23,19.5,19.7,19.18,19.7,231600,8.08846050644724,8.17141907574413,7.95572679557221,8.17141907574413,558350.998487311,0.0,1.0
2002-10-24,19.2,19.63,19.1,19.36,152800,7.9640226525019,8.14238357649022,7.92254336785345,8.03038950793941,368376.651851732,0.0,1.0
2002-10-25,19.27,19.27,18.57,18.6,196100,7.99305815175581,7.99305815175581,7.70270315921668,7.71514694461121,472766.108822805,0.0,1.0
2002-10-28,19.4,19.9,19.2,19.6,120400,8.04698122179879,8.25437764504103,7.9640226525019,8.12993979109569,290265.372270606,0.0,1.0
2002-10-29,19.05,19.48,18.66,19.48,101100,7.90180372552923,8.08016464951755,7.74003451540028,8.08016464951755,243736.122396663,0.0,1.0
2002-10-30,19.2,19.4,19.0,19.06,64500,7.9640226525019,8.04698122179879,7.881064083205,7.90595165399407,155499.306573539,0.0,1.0
2002-10-31,19.4,19.62,19.12,19.35,136500,8.04698122179879,8.13823564802538,7.93083922478314,8.02624157947457,329079.927864931,0.0,1.0
2002-11-01,19.7,19.75,19.3,19.45,143700,8.17141907574413,8.19215871806836,8.00550193715034,8.06772086412301,346437.98999407,0.0,1.0
2002-11-04,19.85,20.12,19.84,20.0,225700,8.23363800271681,8.34563207126761,8.22949007425196,8.29585692968947,544127.030909266,0.0,1.0
2002-11-05,20.05,20.39,19.95,19.95,192000,8.36222378512699,8.50402708123388,8.32051693333085,8.32051693333085,460356.012816457,0.11,1.0
2002-11-06,20.4,20.43,19.83,19.9,179700,8.5081977664135,8.52070982195234,8.27046871117547,8.29966350743277,430864.455745402,0.0,1.0
2002-11-07,19.7,19.96,19.37,19.4,79000,8.21624980384049,8.32468761851046,8.07861719291321,8.09112924845205,189417.317773438,0.0,1.0
2002-11-08,19.92,20.1,19.7,19.77,125200,8.308004877792,8.38307721102506,8.21624980384049,8.24544460009779,300190.483357398,0.0,1.0
2002-11-11,19.37,19.7,19.32,19.7,82900,8.07861719291321,8.21624980384049,8.05776376701514,8.21624980384049,198768.299283772,0.0,1.0
2002-11-12,19.76,19.95,19.57,19.6,223500,8.24127391491817,8.32051693333085,8.1620308965055,8.17454295204434,535883.171169157,0.0,1.0
2002-11-13,19.73,20.0,19.57,19.76,202700,8.22876185937933,8.34137035922892,8.1620308965055,8.24127391491817,486011.269780707,0.0,1.0
2002-11-14,20.31,20.43,20.15,20.15,378100,8.47066159979697,8.52070982195234,8.40393063692314,8.40393063692314,906565.668989074,0.0,1.0
2002-11-15,20.4,20.53,19.88,20.05,162000,8.5081977664135,8.56241667374849,8.29132213707355,8.36222378512699,388425.385813885,0.0,1.0
2002-11-18,20.42,20.65,20.3,20.4,79800,8.51653913677273,8.61246489590386,8.46649091461735,8.5081977664135,191335.46782684,0.0,1.0
2002-11-19,20.26,20.6,20.23,20.41,77000,8.4498081738989,8.59161147000579,8.43729611836005,8.51236845159311,184621.942639933,0.0,1.0
2002-11-20,20.13,20.45,19.9,20.0,152400,8.39558926656391,8.52905119231157,8.29966350743277,8.34137035922892,365407.585173062,0.0,1.0
2002-11-21,21.18,21.38,20.27,20.27,128400,8.83351121042343,8.91692491401571,8.45397885907851,8.45397885907851,307863.083571005,0.0,1.0
2002-11-22,21.05,21.49,21.05,21.2,170900,8.77929230308844,8.96280245099147,8.77929230308844,8.84185258078266,409764.805157981,0.0,1.0
2002-11-25,21.05,21.44,20.96,21.0,169200,8.77929230308844,8.9419490250934,8.74175613647191,8.75843887719037,405688.736294502,0.0,1.0
2002-11-26,20.75,21.13,20.75,21.12,135200,8.6541717477,8.81265778452535,8.6541717477,8.80848709934574,324167.359024922,0.0,1.0
2002-11-27,21.45,21.45,20.79,20.79,89900,8.94611971027302,8.94611971027302,8.67085448841846,8.67085448841846,215552.112251039,0.0,1.0
2002-11-29,22.06,22.55,22.05,22.55,158800,9.2005315062295,9.40489508003061,9.19636082104988,9.40489508003061,380752.785600278,0.0,1.0
2002-12-02,22.11,22.38,21.96,22.25,92900,9.22138493212757,9.33399343197716,9.15882465443335,9.27977452464217,222745.174951296,0.0,1.0
2002-12-03,21.4,21.93,21.2,21.93,119400,8.92526628437494,9.14631259889451,8.84185258078266,9.14631259889451,286283.895470234,0.0,1.0
2002-12-04,21.69,21.85,21.33,21.45,96900,9.04621615458376,9.1129471174576,8.89607148811764,8.94611971027302,232335.925218306,0.0,1.0
2002-12-05,21.54,21.7,21.42,21.7,84900,8.98365587688955,9.05038683976338,8.93360765473417,9.05038683976338,203563.674417277,0.0,1.0
2002-12-06,21.57,21.7,21.38,21.54,84400,8.99616793242839,9.05038683976338,8.91692491401571,8.98365587688955,202364.830633901,0.0,1.0
2002-12-09,21.1,21.28,20.95,21.1,159700,8.80014572898651,8.87521806221957,8.73758545129229,8.80014572898651,382910.704410355,0.0,1.0
2002-12-10,21.27,21.37,21.05,21.05,111100,8.87104737703996,8.9127542288361,8.77929230308844,8.77929230308844,266383.088666189,0.0,1.0
2002-12-11,21.31,21.6,21.12,21.15,103000,8.88773011775841,9.00867998796723,8.80848709934574,8.82099915488458,246961.819375495,0.0,1.0
2002-12-12,21.24,21.28,21.1,21.21,72200,8.85853532150111,8.87521806221957,8.80014572898651,8.84602326596227,173113.042319522,0.0,1.0
2002-12-13,21.23,21.3,20.95,21.1,143000,8.8543646363215,8.8835594325788,8.73758545129229,8.80014572898651,342869.32204559,0.0,1.0
2002-12-16,21.38,21.38,20.81,20.84,94700,8.91692491401571,8.91692491401571,8.67919585877769,8.69170791431653,227061.01257145,0.0,1.0
2002-12-17,21.06,21.14,20.9,21.02,66400,8.78346298826805,8.81682846970497,8.71673202539422,8.76678024754959,159206.454432358,0.0,1.0
2002-12-18,20.88,20.96,20.59,20.9,88400,8.70839065503499,8.74175613647191,8.58744078482617,8.71673202539422,211955.58090091,0.0,1.0
2002-12-19,20.4,20.75,20.2,20.25,101000,8.5081977664135,8.6541717477,8.42478406282121,8.44563748871928,242166.44424199,0.0,1.0
2002-12-20,20.95,20.95,20.45,20.48,100300,8.73758545129229,8.73758545129229,8.52905119231157,8.54156324785041,240488.062945264,0.0,1.0
2002-12-23,20.78,20.9,20.45,20.6,70800,8.66668380323885,8.71673202539422,8.52905119231157,8.59161147000579,169756.279726068,0.0,1.0
2002-12-24,21.04,21.09,20.7,20.7,16000,8.77512161790882,8.7959750438069,8.63331832180193,8.63331832180193,38363.0010680381,0.0,1.0
2002-12-26,20.95,21.22,20.85,20.85,35200,8.73758545129229,8.85019395114188,8.69587859949615,8.69587859949615,84398.6023496837,0.0,1.0
2002-12-27,20.37,20.62,20.3,20.62,54300,8.49568571087466,8.59995284036502,8.46649091461735,8.59995284036502,130194.434874654,0.0,1.0
2002-12-30,20.73,20.89,20.5,20.55,44800,8.64583037734078,8.71256134021461,8.54990461820964,8.57075804410771,107416.402990507,0.0,1.0
2002-12-31,20.93,21.17,20.56,20.9,137500,8.72924408093306,8.82934052524381,8.57492872928733,8.71673202539422,329682.040428452,0.0,1.0
2003-01-02,21.58,21.63,21.15,21.15,168500,9.000338617608,9.02119204350608,8.82099915488458,8.82099915488458,404010.354997776,0.0,1.0
2003-01-03,21.8,21.95,21.6,21.83,81000,9.09209369155952,9.15465396925374,9.00867998796723,9.10460574709836,194212.692906943,0.0,1.0
2003-01-06,22.28,22.31,21.8,21.8,95100,9.29228658018102,9.30479863571986,9.09209369155952,9.09209369155952,228020.087598151,0.0,1.0
2003-01-07,22.03,22.3,21.68,22.29,81800,9.18801945069066,9.30062795054025,9.04204546940415,9.29645726536063,196130.842960344,0.0,1.0
2003-01-08,21.66,21.73,21.4,21.66,93300,9.03370409904492,9.06289889530222,8.92526628437494,9.03370409904492,223704.249977997,0.0,1.0
2003-01-09,21.6,21.85,21.45,21.64,96400,9.00867998796723,9.1129471174576,8.94611971027302,9.02536272868569,231137.081434929,0.0,1.0
2003-01-10,21.81,21.87,21.55,21.6,81100,9.09626437673914,9.12128848781682,8.98782656206916,9.00867998796723,194452.461663618,0.0,1.0
2003-01-13,21.95,22.03,21.61,21.81,100000,9.15465396925374,9.18801945069066,9.01285067314685,9.09626437673914,239768.756675238,0.0,1.0
2003-01-14,21.83,21.97,21.62,21.9,91400,9.10460574709836,9.16299533961297,9.01702135832646,9.13380054335567,219148.643601167,0.0,1.0
2003-01-15,22.04,22.09,21.5,22.0,107600,9.19219013587027,9.21304356176834,8.96697313617109,9.17550739515181,257991.182182556,0.0,1.0
2003-01-16,21.8,22.3,21.8,22.1,161400,9.09209369155952,9.30062795054025,9.09209369155952,9.21721424694796,386986.773273834,0.0,1.0
2003-01-17,21.62,21.75,21.44,21.62,51800,9.01702135832646,9.07124026566145,8.9419490250934,9.01702135832646,124200.215957773,0.0,1.0
2003-01-21,21.45,21.76,21.43,21.72,37700,8.94611971027302,9.07541095084107,8.93777833991379,9.05872821012261,90392.8212665646,0.0,1.0
2003-01-22,21.47,21.79,21.25,21.6,146700,8.95446108063224,9.08792300637991,8.86270600668073,9.00867998796723,351740.766042574,0.0,1.0
2003-01-23,22.2,22.3,21.81,22.19,69100,9.2589210987441,9.30062795054025,9.09626437673914,9.25475041356449,165680.210862589,0.0,1.0
2003-01-24,22.23,22.83,22.07,22.75,167400,9.27143315428294,9.52167426505981,9.20470219140911,9.4883087836229,401372.898674348,0.0,1.0
2003-01-27,21.88,22.2,21.55,22.15,65100,9.12545917299644,9.2589210987441,8.98782656206916,9.23806767284603,156089.46059558,0.0,1.0
2003-01-28,21.82,21.91,21.59,21.91,94800,9.10043506191875,9.13797122853528,9.00450930278762,9.13797122853528,227300.781328126,0.0,1.0
2003-01-29,21.82,21.91,21.59,21.91,77000,9.10043506191875,9.13797122853528,9.00450930278762,9.13797122853528,184621.942639933,0.0,1.0
2003-01-30,21.3,21.73,21.25,21.7,96200,8.8835594325788,9.06289889530222,8.86270600668073,9.05038683976338,230657.543921579,0.0,1.0
2003-01-31,21.76,21.82,21.25,21.5,108300,9.07541095084107,9.10043506191875,8.86270600668073,8.96697313617109,259669.563479282,0.0,1.0
2003-02-03,21.78,22.15,21.65,21.9,113500,9.08375232120029,9.23806767284603,9.02953341386531,9.13380054335567,272137.538826395,0.0,1.0
2003-02-04,21.69,21.79,21.48,21.65,82700,9.10043506191875,9.14239188562515,9.01232573213531,9.08365233243619,197107.389679214,0.13,1.0
2003-02-05,21.63,21.9,21.51,21.69,133500,9.07526096769491,9.1885443917022,9.02491277924723,9.10043506191875,318184.238478537,0.0,1.0
2003-02-06,21.65,21.72,21.4,21.61,136400,9.08365233243619,9.11302210903067,8.97876027317018,9.06686960295363,325096.105831255,0.0,1.0
2003-02-07,21.3,21.75,21.26,21.64,155800,8.93680344946378,9.12560915614259,8.92002071998122,9.07945665006555,371334.115018398,0.0,1.0
2003-02-10,21.19,21.29,20.94,21.29,203400,8.89065094338674,8.93260776709314,8.78575888412073,8.93260776709314,484784.075704378,0.0,1.0
2003-02-11,21.19,21.31,21.15,21.19,151500,8.89065094338674,8.94099913183442,8.87386821390418,8.89065094338674,361085.484116093,0.0,1.0
2003-02-12,21.06,21.3,20.95,21.19,87600,8.83610707256841,8.93680344946378,8.78995456649137,8.89065094338674,208786.062102771,0.0,1.0
2003-02-13,21.32,21.4,21.0,21.05,74500,8.94519481420506,8.97876027317018,8.81093297834457,8.83191139019777,177563.488888772,0.0,1.0
2003-02-14,21.16,21.24,21.0,21.1,200000,8.87806389627482,8.91162935523994,8.81093297834457,8.85288980205098,476680.507083951,0.0,1.0
2003-02-18,21.27,21.3,20.92,21.08,129200,8.92421640235186,8.93680344946378,8.77736751937945,8.84449843730969,307935.607576233,0.0,1.0
2003-02-19,21.36,21.55,21.18,21.4,55000,8.96197754368762,9.04169550872979,8.8864552610161,8.97876027317018,131087.139448087,0.0,1.0
2003-02-20,21.07,21.42,21.0,21.35,68900,8.84030275493905,8.98715163791146,8.81093297834457,8.95778186131698,164216.434690421,0.0,1.0
2003-02-21,21.52,21.62,21.3,21.46,54400,9.02910846161787,9.07106528532427,8.93680344946378,9.00393436739403,129657.097926835,0.0,1.0
2003-02-24,21.21,21.5,21.19,21.4,43400,8.89904230812802,9.02071709687659,8.89065094338674,8.97876027317018,103439.670037217,0.0,1.0
2003-02-25,21.05,21.1,20.86,21.05,370100,8.83191139019777,8.85288980205098,8.75219342515561,8.83191139019777,882097.278358852,0.0,1.0
2003-02-26,20.93,21.14,20.72,20.95,294900,8.78156320175009,8.86967253153354,8.69345387196664,8.78995456649137,702865.407695286,0.0,1.0
2003-02-27,21.15,21.19,20.7,20.8,174200,8.87386821390418,8.89065094338674,8.68506250722536,8.72701933093177,415188.721670121,0.0,1.0
2003-02-28,20.7,20.95,20.6,20.95,142900,8.68506250722536,8.78995456649137,8.64310568351896,8.78995456649137,340588.222311483,0.0,1.0
2003-03-03,20.74,20.88,20.4,20.75,182300,8.70184523670792,8.76058478989689,8.55919203610616,8.70604091907857,434494.282207022,0.0,1.0
2003-03-04,19.63,20.15,19.5,20.15,169600,8.23612449356686,8.45429997684015,8.18158062274853,8.45429997684015,404225.07000719,0.0,1.0
2003-03-05,19.81,19.81,19.24,19.35,254500,8.31164677623838,8.31164677623838,8.07249288111188,8.11864538718893,606575.945264328,0.0,1.0
2003-03-06,19.78,19.93,19.5,19.6,166500,8.29905972912646,8.36199496468606,8.18158062274853,8.22353744645494,396836.522147389,0.0,1.0
2003-03-07,19.9,19.99,19.53,19.55,113700,8.34940791757414,8.3871690589099,8.19416766986045,8.20255903460173,270992.868277226,0.0,1.0
2003-03-10,19.84,20.24,19.7,20.05,222400,8.3242338233503,8.49206111817591,8.26549427016134,8.41234315313375,530068.723877354,0.0,1.0
2003-03-11,18.79,19.2,18.7,18.96,258000,7.88368717443307,8.05571015162932,7.84592603309731,7.95501377473396,614917.854138297,0.0,1.0
2003-03-12,18.81,18.86,18.74,18.79,184300,7.89207853917435,7.91305695102755,7.86270876257987,7.88368717443307,439261.087277861,0.0,1.0
2003-03-13,19.4,19.44,18.9,19.0,130700,8.13962379904213,8.15640652852469,7.92983968051012,7.97179650421652,311510.711379362,0.0,1.0
2003-03-14,18.9,19.23,18.81,19.1,183600,7.92983968051012,8.06829719874125,7.89207853917435,8.01375332792292,437592.705503067,0.0,1.0
2003-03-17,19.75,19.8,18.82,18.82,271400,8.28647268201454,8.30745109386774,7.89627422154499,7.89627422154499,646855.448112922,0.0,1.0
2003-03-18,20.27,20.58,19.96,20.1,197900,8.50464816528783,8.63471431877768,8.37458201179799,8.43332156498695,471675.36175957,0.0,1.0
2003-03-19,20.0,20.67,20.0,20.5,107900,8.39136474128055,8.67247546011344,8.39136474128055,8.60114885981256,257169.133571792,0.0,1.0
2003-03-20,20.75,20.88,20.05,20.05,180900,8.70604091907857,8.76058478989689,8.41234315313375,8.41234315313375,431157.518657434,0.0,1.0
2003-03-21,20.96,21.08,20.7,20.75,144300,8.79415024886201,8.84449843730969,8.68506250722536,8.70604091907857,343924.985861071,0.0,1.0
2003-03-24,19.97,20.1,19.85,20.1,173400,8.37877769416862,8.43332156498695,8.32842950572094,8.43332156498695,413281.999641786,0.0,1.0
2003-03-25,19.94,20.08,19.75,19.9,178800,8.3661906470567,8.42493020024567,8.28647268201454,8.34940791757414,426152.373333053,0.0,1.0
2003-03-26,19.63,19.78,19.58,19.75,306200,8.23612449356686,8.29905972912646,8.21514608171365,8.28647268201454,729797.856345529,0.0,1.0
2003-03-27,19.9,20.06,19.02,19.02,331000,8.34940791757414,8.41653883550439,7.9801878689578,7.9801878689578,788906.239223939,0.0,1.0
2003-03-28,20.26,20.27,19.71,19.76,383000,8.50045248291719,8.50464816528783,8.26968995253198,8.29066836438518,912843.171065767,0.0,1.0
2003-03-31,19.97,20.15,19.44,19.74,271100,8.37877769416862,8.45429997684015,8.15640652852469,8.2822769996439,646140.427352296,0.0,1.0
2003-04-01,20.27,20.27,19.52,19.7,614900,8.50464816528783,8.50464816528783,8.18997198748981,8.26549427016134,1465554.21902961,0.0,1.0
2003-04-02,20.75,21.03,20.05,20.05,540500,8.70604091907857,8.82352002545649,8.41234315313375,8.41234315313375,1288229.07039438,0.0,1.0
2003-04-03,20.73,20.92,20.4,20.54,322400,8.69764955433729,8.77736751937945,8.55919203610616,8.61793158929512,768408.977419329,0.0,1.0
2003-04-04,20.65,20.84,20.62,20.68,199700,8.66408409537216,8.74380206041433,8.65149704826024,8.67667114248408,475965.486323325,0.0,1.0
2003-04-07,21.23,21.53,21.0,21.0,446800,8.9074336728693,9.03330414398851,8.81093297834457,8.81093297834457,1064904.25282555,0.0,1.0
2003-04-08,21.24,21.29,20.98,21.1,189500,8.91162935523994,8.93260776709314,8.80254161360329,8.85288980205098,451654.780462044,0.0,1.0
2003-04-09,21.72,21.83,21.2,21.3,432800,9.11302210903067,9.15917461510771,8.89484662575738,8.93680344946378,1031536.61732967,0.0,1.0
2003-04-10,21.88,22.01,21.55,21.75,417500,9.18015302696092,9.23469689777924,9.04169550872979,9.12560915614259,995070.558537748,0.0,1.0
2003-04-11,21.86,22.05,21.65,21.72,407300,9.17176166221964,9.2514796272618,9.08365233243619,9.11302210903067,970759.852676466,0.0,1.0
2003-04-14,22.22,22.24,21.87,21.9,304900,9.32280622756269,9.33119759230397,9.17595734459028,9.1885443917022,726699.433049483,0.0,1.0
2003-04-15,22.5,22.5,21.9,21.94,437700,9.44028533394061,9.44028533394061,9.1885443917022,9.20532712118476,1043215.28975323,0.0,1.0
2003-04-16,22.44,22.65,22.38,22.55,197500,9.41511123971677,9.50322056950022,9.38993714549293,9.46126374579381,470722.000745402,0.0,1.0
2003-04-17,22.51,22.75,22.44,22.44,114400,9.44448101631125,9.54517739320662,9.41511123971677,9.41511123971677,272661.25005202,0.0,1.0
2003-04-21,22.7,22.82,22.51,22.51,146700,9.52419898135342,9.5745471698011,9.44448101631125,9.44448101631125,349645.151946078,0.0,1.0
2003-04-22,23.39,23.39,22.49,22.8,155300,9.8137010649276,9.8137010649276,9.43608965156997,9.56615580505982,370142.413750688,0.0,1.0
2003-04-23,23.34,23.42,22.98,23.39,283800,9.7927226530744,9.82628811203952,9.64167808773135,9.8137010649276,676409.639552127,0.0,1.0
2003-04-24,22.83,23.04,22.66,22.96,285800,9.57874285217174,9.66685218195519,9.50741625187086,9.63328672299007,681176.444622966,0.0,1.0
2003-04-25,22.82,22.97,22.52,22.63,383200,9.5745471698011,9.63748240536071,9.44867669868189,9.49482920475894,913319.851572851,0.0,1.0
2003-04-28,23.27,23.42,22.89,22.89,186300,9.76335287647991,9.82628811203952,9.60391694639558,9.60391694639558,444027.892348701,0.0,1.0
2003-04-29,23.74,23.77,23.37,23.4,216300,9.96054994790001,9.97313699501193,9.80530970018632,9.81789674729824,515529.968411293,0.0,1.0
2003-04-30,24.3,24.46,24.23,24.3,284500,10.1955081606559,10.2626390785861,10.1661383840614,10.1955081606559,678078.021326918,0.0,1.0
2003-05-01,24.3,24.34,23.91,24.22,207000,10.1955081606559,10.2122908901384,10.0318765482009,10.1619427016907,493364.324831888,0.0,1.0
2003-05-02,24.45,24.6,24.03,24.15,164600,10.3129872670338,10.3762571275677,10.1358316575387,10.1864475459659,390233.197791731,0.13,1.0
2003-05-05,24.35,24.72,24.35,24.42,332500,10.2708073600112,10.4268730159949,10.2708073600112,10.300333294927,788290.025915857,0.0,1.0
2003-05-06,24.97,25.05,24.65,24.65,237800,10.5323227835515,10.5660667091696,10.3973470810791,10.3973470810791,563775.54334674,0.0,1.0
2003-05-07,24.85,24.88,24.62,24.88,210500,10.4817068951243,10.4943608672311,10.3846931089723,10.4943608672311,499052.783324177,0.0,1.0
2003-05-08,24.31,24.58,24.2,24.35,162400,10.2539353972021,10.3678211461632,10.2075374994772,10.2708073600112,385017.444236799,0.0,1.0
2003-05-09,24.35,24.4,24.11,24.2,171700,10.2708073600112,10.2918973135225,10.1695755831568,10.2075374994772,407065.856991737,0.0,1.0
2003-05-12,24.59,24.73,24.45,24.6,176400,10.3720391368655,10.4310910066972,10.3129872670338,10.3762571275677,418208.603222729,0.0,1.0
2003-05-13,24.02,24.45,23.86,24.27,281600,10.1316136668365,10.3129872670338,10.0641258156003,10.2370634343931,667616.455031295,0.0,1.0
2003-05-14,23.85,23.94,23.57,23.85,247400,10.059907824898,10.0978697412184,9.94180408523462,10.059907824898,586535.195222808,0.0,1.0
2003-05-15,23.63,23.89,23.59,23.89,154400,9.9671120294482,10.076779787707,9.95024006663914,10.076779787707,366051.06767341,0.0,1.0
2003-05-16,23.44,23.7,23.28,23.6,255300,9.8869702061052,9.99663796436404,9.81948235486898,9.95445805734141,605264.492079155,0.0,1.0
2003-05-19,23.42,23.59,23.31,23.5,224800,9.87853422470067,9.95024006663914,9.83213632697577,9.91227815031877,532955.181431234,0.0,1.0
2003-05-20,23.81,24.15,23.68,24.0,287200,10.0430358620889,10.1864475459659,9.98820198295951,10.1231776854319,680892.918625672,0.0,1.0
2003-05-21,23.83,24.03,23.57,23.89,148000,10.0514718434935,10.1358316575387,9.94180408523462,10.076779787707,350877.966422697,0.0,1.0
2003-05-22,23.84,24.02,23.81,23.84,102800,10.0556898341957,10.1316136668365,10.0430358620889,10.0556898341957,243717.938839551,0.0,1.0
2003-05-23,24.6,24.85,24.17,24.25,221000,10.3762571275677,10.4817068951243,10.1948835273704,10.2286274529885,523946.152563626,0.0,1.0
2003-05-27,24.71,24.79,24.55,24.55,287500,10.4226550252926,10.4563989509107,10.3551671740564,10.3551671740564,681604.157746798,0.0,1.0
2003-05-28,25.05,25.25,24.85,25.02,169500,10.5660667091696,10.6504265232149,10.4817068951243,10.5534127370628,401850.103436806,0.0,1.0
2003-05-29,24.8,25.16,24.73,25.0,245700,10.460616941613,10.6124646068945,10.4310910066972,10.5449767556583,582504.840203088,0.0,1.0
2003-05-30,25.72,25.72,25.19,25.19,109800,10.8486720862212,10.8486720862212,10.6251185790013,10.6251185790013,260313.518332516,0.0,1.0
2003-06-02,25.69,25.97,25.53,25.76,225900,10.8360181141144,10.9541218537778,10.7685302628782,10.8655440490303,535563.058208702,0.0,1.0
2003-06-03,25.4,25.71,25.35,25.57,276200,10.7136963837488,10.844454095519,10.6926064302375,10.7854022256873,654814.150851009,0.0,1.0
2003-06-04,25.67,25.72,25.2,25.4,662400,10.8275821327099,10.8486720862212,10.6293365697035,10.7136963837488,1570415.97944862,0.0,1.0
2003-06-05,25.83,25.84,25.32,25.43,240000,10.8950699839461,10.8992879746484,10.6799524581307,10.7263503558556,568991.296901675,0.0,1.0
2003-06-06,26.0,26.65,26.0,26.3,140600,10.9667758258846,11.2409452215317,10.9667758258846,11.0933155469525,333334.068101564,0.0,1.0
2003-06-09,25.77,26.0,25.67,26.0,112500,10.8697620397325,10.9667758258846,10.8275821327099,10.9667758258846,266714.670422661,0.0,1.0
2003-06-10,26.25,26.45,26.08,26.08,147400,11.0722255934412,11.1565854074865,11.0005197515027,11.0005197515027,349455.488180444,0.0,1.0
2003-06-11,26.6,26.66,26.25,26.3,179300,11.2198552680204,11.245163212234,11.0722255934412,11.0933155469525,425083.914726959,0.0,1.0
2003-06-12,27.5,27.6,26.99,27.07,137000,11.5994744312241,11.6416543382467,11.3843569054087,11.4181008310268,324799.198648038,0.0,1.0
2003-06-13,26.62,27.14,26.51,27.14,73500,11.2282912494249,11.4476267659426,11.1818933517,11.4476267659426,174253.584676138,0.0,1.0
2003-06-16,27.02,27.16,26.74,26.74,71300,11.3970108775155,11.4560627473471,11.2789071378521,11.2789071378521,169037.831121205,0.0,1.0
2003-06-17,27.35,27.47,27.0,27.15,148300,11.5362045706902,11.5868204591173,11.3885748961109,11.4518447566449,351589.205543824,0.0,1.0
2003-06-18,27.02,27.23,26.88,27.0,108400,11.3970108775155,11.485588682263,11.3379590076838,11.3885748961109,256994.402433922,0.0,1.0
2003-06-19,26.74,27.0,26.68,26.98,116400,11.2789071378521,11.3885748961109,11.2535991936385,11.3801389147064,275960.778997311,0.0,1.0
2003-06-20,26.66,26.88,26.51,26.74,186400,11.245163212234,11.3379590076838,11.1818933517,11.2789071378521,441916.573926966,0.0,1.0
2003-06-23,26.24,26.38,26.09,26.25,157700,11.0680076027389,11.1270594725706,11.004737742205,11.0722255934412,373874.698005809,0.0,1.0
2003-06-24,25.99,26.5,25.84,26.35,100000,10.9625578351823,11.1776753609978,10.8992879746484,11.1144055004638,237079.707042365,0.0,1.0
2003-06-25,26.12,26.66,26.07,26.55,97000,11.0173917143118,11.245163212234,10.9963017608004,11.1987653145091,229967.315831092,0.0,1.0
2003-06-26,26.84,27.01,26.57,26.65,172700,11.3210870448747,11.3927928868132,11.2072012959136,11.2409452215317,409436.654062163,0.0,1.0
2003-06-27,26.82,27.3,26.73,27.3,161000,11.3126510634702,11.5151146171788,11.2746891471498,11.5151146171788,381698.328338206,0.0,1.0
2003-06-30,27.08,27.22,27.0,27.05,301800,11.422318821729,11.4813706915607,11.3885748961109,11.4096648496223,715506.555853857,0.0,1.0
2003-07-01,27.07,27.07,26.47,26.55,280800,11.4181008310268,11.4181008310268,11.165021388891,11.1987653145091,665719.817374956,0.0,1.0
2003-07-02,27.67,27.73,27.13,27.13,142800,11.6711802731626,11.6964882173762,11.4434087752404,11.4434087752404,338549.821656495,0.0,1.0
2003-07-03,27.83,27.91,27.53,27.56,84700,11.7386681243988,11.7724120500169,11.6121284033309,11.6247823754377,200806.511864882,0.0,1.0
2003-07-07,28.22,28.42,27.84,27.84,170900,11.9031697617871,11.9875295758323,11.7428861151011,11.7428861151011,405169.219335398,0.0,1.0
2003-07-08,28.29,28.46,28.05,28.1,183800,11.9326956967029,12.0044015386414,11.8314639198486,11.8525538733599,435752.501543865,0.0,1.0
2003-07-09,28.56,28.65,28.05,28.3,283500,12.046581445664,12.0845433619844,11.8314639198486,11.9369136874052,672120.969465102,0.0,1.0
2003-07-10,27.7,27.83,27.36,27.7,203300,11.6838342452694,11.7386681243988,11.5404225613924,11.6838342452694,481983.044417124,0.0,1.0
2003-07-11,27.85,27.98,27.51,27.55,247000,11.7471041058033,11.8019379849327,11.6036924219264,11.6205643847354,585586.87639464,0.0,1.0
2003-07-14,28.1,28.27,27.95,28.03,91300,11.8525538733599,11.9242597152984,11.7892840128259,11.8230279384441,216453.772529678,0.0,1.0
2003-07-15,27.94,28.2,27.8,28.05,123900,11.7850660221237,11.8947337803825,11.726014152292,11.8314639198486,293741.757025488,0.0,1.0
2003-07-16,27.39,27.4,26.9,27.2,420700,11.5530765334992,11.5572945242015,11.3463949890883,11.4729347101562,997394.327527225,0.0,1.0
2003-07-17,27.54,27.57,27.24,27.34,213500,11.6163463940332,11.6290003661399,11.4898066729653,11.5319865799879,506165.174535445,0.0,1.0
2003-07-18,29.9,29.98,28.53,28.55,456900,12.6117921997673,12.6455361253854,12.0339274735572,12.0423634549617,1083217.18147656,0.0,1.0
2003-07-21,29.15,29.49,29.05,29.1,272900,12.2954428970975,12.4388545809745,12.2532629900749,12.2743529435862,646990.520518613,0.0,1.0
2003-07-22,29.35,29.37,28.48,28.6,635100,12.3798027111428,12.3882386925473,12.0128375200459,12.0634534084731,1505693.21942605,0.0,1.0
2003-07-23,29.85,29.97,29.41,29.45,309900,12.590702246256,12.6413181346831,12.4051106553564,12.4219826181654,734710.012124284,0.0,1.0
2003-07-24,29.19,29.63,29.16,29.43,327300,12.3123148599066,12.4979064508062,12.2996608877998,12.4135466367609,775961.881149657,0.0,1.0
2003-07-25,30.13,30.27,29.42,29.63,420100,12.7088059859193,12.767857855751,12.4093286460587,12.4979064508062,995971.849284975,0.0,1.0
2003-07-28,30.19,30.27,29.85,29.89,242100,12.7341139301329,12.767857855751,12.590702246256,12.607574209065,573969.970749564,0.0,1.0
2003-07-29,29.43,29.69,29.32,29.6,221700,12.4135466367609,12.5232143950198,12.367148739036,12.4852524786994,525605.710512921,0.0,1.0
2003-07-30,29.46,29.51,29.22,29.45,223600,12.4262006088677,12.447290562379,12.3249688320134,12.4219826181654,530110.224946726,0.0,1.0
2003-07-31,28.8,28.99,28.7,28.8,453500,12.1478132225183,12.2279550458613,12.1056333154957,12.1478132225183,1075156.47143712,0.0,1.0
2003-08-01,28.5,28.69,28.44,28.6,332900,12.0212735014504,12.1014153247934,11.9959655572369,12.0634534084731,789238.344744031,0.0,1.0
2003-08-04,28.7,28.83,28.33,28.6,208600,12.1056333154957,12.1604671946251,11.949567659512,12.0634534084731,494548.268890371,0.0,1.0
2003-08-05,28.63,28.85,28.44,28.6,411300,12.1309412597093,12.2241584122463,12.0504355370636,12.1182298298179,970701.180386573,0.13,1.0
2003-08-06,28.6,28.67,28.35,28.63,205600,12.1182298298179,12.1478898328978,12.0123012473894,12.1309412597093,485232.586159687,0.0,1.0
2003-08-07,27.83,28.35,27.75,28.35,399200,11.7919697959381,12.0123012473894,11.758072649561,12.0123012473894,942144.204255586,0.0,1.0
2003-08-08,28.56,28.59,28.03,28.08,331000,12.1012812566293,12.1139926865207,11.8767126618809,11.8978983783666,781186.702426347,0.0,1.0
2003-08-11,28.45,28.5,28.16,28.17,311400,12.0546726803608,12.0758583968465,11.9317955247437,11.9360326680409,734929.12125548,0.0,1.0
2003-08-12,28.45,28.5,28.19,28.2,184200,12.0546726803608,12.0758583968465,11.9445069546352,11.9487440979323,434726.859779253,0.0,1.0
2003-08-13,28.78,28.9,28.55,28.55,233800,12.1944984091664,12.245344128732,12.0970441133322,12.0970441133322,551786.861109605,0.0,1.0
2003-08-14,28.96,29.09,28.85,28.85,216700,12.2707669885149,12.3258498513777,12.2241584122463,12.2241584122463,511429.481618697,0.0,1.0
2003-08-15,29.09,29.19,28.96,28.96,75700,12.3258498513777,12.3682212843491,12.2707669885149,12.2707669885149,178658.106869107,0.0,1.0
2003-08-18,29.46,29.6,29.15,29.15,297000,12.4826241533718,12.5419441595318,12.3512727111605,12.3512727111605,700943.959578929,0.0,1.0
2003-08-19,29.62,29.66,29.27,29.37,369900,12.550418446126,12.5673670193146,12.4021184307262,12.4444898636976,872993.840566486,0.0,1.0
2003-08-20,29.36,29.48,29.15,29.15,251000,12.4402527204004,12.4910984399661,12.3512727111605,12.3512727111605,592380.248667714,0.0,1.0
2003-08-21,29.6,29.83,29.36,29.36,284200,12.5419441595318,12.639398455366,12.4402527204004,12.4402527204004,670734.926977544,0.0,1.0
2003-08-22,29.8,29.98,29.5,29.77,396000,12.6266870254746,12.7029556048231,12.4995727265604,12.6139755955831,934591.946105233,0.0,1.0
2003-08-25,29.5,29.59,29.32,29.48,238800,12.4995727265604,12.5377070162346,12.4233041472119,12.4910984399661,563587.26446952,0.0,1.0
2003-08-26,29.15,29.24,28.7,28.9,263000,12.3512727111605,12.3894070008348,12.1606012627892,12.245344128732,620701.216731508,0.0,1.0
2003-08-27,28.96,29.03,28.84,28.95,121700,12.2707669885149,12.3004269915948,12.2199212689492,12.2665298452177,287221.817780321,0.0,1.0
2003-08-28,29.28,29.3,28.84,29.0,193800,12.4063555740233,12.4148298606176,12.2199212689492,12.2877155617034,457383.634230291,0.0,1.0
2003-08-29,30.21,30.27,29.6,29.6,229800,12.8004099006573,12.8258327604401,12.5419441595318,12.5419441595318,542346.538421673,0.0,1.0
2003-09-02,30.84,30.85,30.45,30.45,246400,13.067349928377,13.0715870716742,12.9021013397886,12.9021013397886,581523.877576592,0.0,1.0
2003-09-03,31.25,31.59,31.15,31.4,369200,13.2410728035597,13.3851356756625,13.1987013705883,13.3046299530168,871341.784096096,0.0,1.0
2003-09-04,31.48,31.53,31.13,31.22,210500,13.3385270993939,13.3597128158796,13.1902270839941,13.2283613736683,496796.981452406,0.0,1.0
2003-09-05,31.33,31.56,31.2,31.43,190400,13.2749699499368,13.372424245771,13.219887087074,13.3173413829082,449359.359945549,0.0,1.0
2003-09-08,31.32,31.4,30.91,30.99,154500,13.2707328066397,13.3046299530168,13.097009931457,13.1309070778341,364632.463821361,0.0,1.0
2003-09-09,30.93,31.1,30.9,31.0,246800,13.1054842180513,13.1775156541026,13.0927727881599,13.1351442211312,582467.909845383,0.0,1.0
2003-09-10,30.2,30.6,30.2,30.53,203300,12.7961727573601,12.9656584892457,12.7961727573601,12.9359984861657,479804.400614128,0.0,1.0
2003-09-11,30.64,30.85,30.53,30.65,103600,12.9826070624342,13.0715870716742,12.9359984861657,12.9868442057314,244504.357617431,0.0,1.0
2003-09-12,30.9,31.18,30.68,31.11,308900,13.0927727881599,13.2114128004797,12.9995556356228,13.1817527973998,729028.919575521,0.0,1.0
2003-09-15,31.02,31.17,30.74,30.8,276900,13.1436185077255,13.2071756571826,13.0249784954056,13.0504013551885,653506.338072072,0.0,1.0
2003-09-16,31.27,31.38,30.82,30.9,413600,13.249547090154,13.2961556664225,13.0588756417827,13.0927727881599,976129.365932136,0.0,1.0
2003-09-17,31.37,31.4,31.12,31.15,319400,13.2919185231254,13.3046299530168,13.1859899406969,13.1987013705883,753809.766631344,0.0,1.0
2003-09-18,30.89,31.24,30.82,31.24,265300,13.0885356448627,13.2368356602626,13.0588756417827,13.2368356602626,626129.40227707,0.0,1.0
2003-09-19,30.77,30.8,30.45,30.56,241400,13.037689925297,13.0504013551885,12.9021013397886,12.9487099160571,569723.474216679,0.0,1.0
2003-09-22,30.24,30.25,30.1,30.18,266600,12.8131213305487,12.8173584738458,12.7538013243887,12.7876984707658,629197.507150645,0.0,1.0
2003-09-23,30.77,30.93,30.26,30.3,421800,13.037689925297,13.1054842180513,12.821595617143,12.8385441903315,995482.027442399,0.0,1.0
2003-09-24,30.73,31.1,30.55,30.73,251500,13.0207413521085,13.1775156541026,12.94447277276,13.0207413521085,593560.289003704,0.0,1.0
2003-09-25,30.49,30.81,30.48,30.74,321500,12.9190499129771,13.0546384984856,12.91481276968,13.0249784954056,758765.936042512,0.0,1.0
2003-09-26,30.55,30.86,30.55,30.71,258300,12.94447277276,13.0758242149713,12.94447277276,13.0122670655142,609608.837573188,0.0,1.0
2003-09-29,31.04,31.13,30.74,30.75,242400,13.1520927943198,13.1902270839941,13.0249784954056,13.0292156387028,572083.55488866,0.0,1.0
2003-09-30,30.17,30.5,29.93,30.4,374900,12.7834613274687,12.9232870562743,12.6817698883374,12.8809156233029,884794.243926397,0.0,1.0
2003-10-01,31.27,31.3,30.41,30.41,235600,13.249547090154,13.2622585200454,12.8851527666,12.8851527666,556035.006319176,0.0,1.0
2003-10-02,31.14,31.21,30.8,30.81,229600,13.1944642272912,13.2241242303712,13.0504013551885,13.0546384984856,541874.522287278,0.0,1.0
2003-10-03,31.42,31.6,31.06,31.08,234800,13.3131042396111,13.3893728189596,13.1605670809141,13.1690413675084,554146.941781589,0.0,1.0
2003-10-06,31.61,31.65,31.16,31.3,181800,13.3936099622567,13.4105585354453,13.2029385138855,13.2622585200454,429062.666166496,0.0,1.0
2003-10-07,31.6,31.65,31.4,31.55,221100,13.3893728189596,13.4105585354453,13.3046299530168,13.3681871024739,521813.836575423,0.0,1.0
2003-10-08,31.82,31.96,31.67,31.87,152800,13.4825899714967,13.5419099776566,13.4190328220396,13.5037756879823,360620.326678989,0.0,1.0
2003-10-09,31.75,31.98,31.7,31.95,412700,13.4529299684167,13.5503842642509,13.431744251931,13.5376728343595,974005.29332735,0.0,1.0
2003-10-10,32.07,32.16,31.94,32.0,327300,13.5885185539251,13.6266528435994,13.5334356910623,13.5588585508452,772454.403940011,0.0,1.0
2003-10-13,32.16,32.2,32.0,32.06,215600,13.6266528435994,13.6436014167879,13.5588585508452,13.584281410628,508833.392879517,0.0,1.0
2003-10-14,32.41,32.55,32.16,32.3,150200,13.7325814260279,13.7919014321878,13.6266528435994,13.6859728497593,354484.116931834,0.0,1.0
2003-10-15,32.6,32.7,32.41,32.5,159600,13.8130871486735,13.8554585816449,13.7325814260279,13.7707157157021,376668.875248474,0.0,1.0
2003-10-16,32.4,32.49,31.53,31.8,313100,13.7283442827307,13.766478572405,13.3597128158796,13.4741156849024,738941.258397853,0.0,1.0
2003-10-17,32.21,32.4,32.14,32.2,219500,13.6478385600851,13.7283442827307,13.6181785570051,13.6436014167879,518037.70750025,0.0,1.0
2003-10-20,32.48,32.5,32.19,32.24,135700,13.7622414291078,13.7707157157021,13.6393642734908,13.6605499899765,320262.947188083,0.0,1.0
2003-10-21,31.91,32.1,31.7,32.1,222600,13.5207242611709,13.6012299838165,13.431744251931,13.6012299838165,525353.957583398,0.0,1.0
2003-10-22,31.39,31.88,31.36,31.88,179300,13.3003928097197,13.5080128312795,13.2876813798283,13.5080128312795,423162.464486537,0.0,1.0
2003-10-23,31.8,31.99,31.45,31.45,160800,13.4741156849024,13.554621407548,13.3258156695025,13.3258156695025,379500.972054853,0.0,1.0
2003-10-24,31.72,31.84,31.5,31.53,137900,13.4402185385253,13.4910642580909,13.3470013859882,13.3597128158796,325455.124666444,0.0,1.0
2003-10-27,31.41,31.81,31.35,31.64,259800,13.3088670963139,13.4783528281995,13.2834442365311,13.4063213921481,613148.958581165,0.0,1.0
2003-10-28,32.22,32.28,31.62,31.7,289400,13.6520757033822,13.6774985631651,13.3978471055539,13.431744251931,683007.346471858,0.0,1.0
2003-10-29,32.45,32.55,32.2,32.25,266500,13.7495299992164,13.7919014321878,13.6436014167879,13.6647871332736,628961.499083449,0.0,1.0
2003-10-30,32.81,33.15,32.5,32.5,326500,13.9020671579134,14.0461300300162,13.7707157157021,13.7707157157021,770566.339402425,0.0,1.0
2003-10-31,33.12,33.24,33.01,33.12,242700,14.0334186001247,14.0842643196904,13.9868100238562,14.0334186001247,572791.579090256,0.0,1.0
2003-11-03,32.85,33.11,32.75,33.06,336000,13.919015731102,14.0291814568276,13.8766442981306,14.0079957403419,792987.10578626,0.0,1.0
2003-11-04,32.73,32.9,32.7,32.8,222400,13.9317271609934,14.0040887136169,13.9189574752363,13.9615230944266,522487.407044581,0.15,1.0
2003-11-05,32.58,32.65,32.41,32.57,110700,13.8678787322079,13.8976746656411,13.7955171795844,13.8636221702889,260069.046581993,0.0,1.0
2003-11-06,32.89,32.99,32.54,32.62,193500,13.9998321516979,14.0423977708882,13.8508524845318,13.884904979884,454592.235895353,0.0,1.0
2003-11-07,33.2,33.42,33.0,33.05,226000,14.1317855711879,14.2254299334066,14.0466543328073,14.0679371424024,530944.937014728,0.0,1.0
2003-11-10,33.0,33.45,32.93,33.45,267300,14.0466543328073,14.2381996191637,14.016858399374,14.2381996191637,627971.600283346,0.0,1.0
2003-11-11,32.92,33.17,32.86,33.02,272900,14.012601837455,14.1190158854308,13.9870624659408,14.0551674566453,641127.758014687,0.0,1.0
2003-11-12,33.37,33.37,33.15,33.2,151700,14.2041471238115,14.2041471238115,14.1105027615928,14.1317855711879,356390.915686433,0.0,1.0
2003-11-13,33.68,33.85,33.45,33.45,167800,14.3361005433015,14.408462095925,14.2381996191637,14.2381996191637,394214.869164031,0.0,1.0
2003-11-14,33.6,34.19,33.5,33.8,156900,14.3020480479492,14.5531852011721,14.2594824287589,14.3871792863299,368607.347865535,0.0,1.0
2003-11-17,32.82,33.22,32.8,33.2,190900,13.9700362182647,14.140298695026,13.9615230944266,14.1317855711879,448484.019805802,0.0,1.0
2003-11-18,32.52,32.82,32.46,32.81,209500,13.8423393606937,13.9700362182647,13.8167999891795,13.9657796563457,492181.257984891,0.0,1.0
2003-11-19,32.2,32.36,32.06,32.3,241800,13.7061293792847,13.7742343699892,13.6465375124182,13.748694998475,568064.096328145,0.0,1.0
2003-11-20,31.9,32.3,31.75,31.9,358300,13.5784325217137,13.748694998475,13.5145840929282,13.5784325217137,841759.163417596,0.0,1.0
2003-11-21,32.22,32.44,32.17,32.4,154900,13.7146425031227,13.8082868653415,13.6933596935276,13.7912606176653,363908.720104343,0.0,1.0
2003-11-24,32.84,32.93,32.35,32.35,264200,13.9785493421028,14.016858399374,13.7699778080702,13.7699778080702,620688.727253497,0.0,1.0
2003-11-25,33.0,33.0,32.53,32.7,549800,14.0466543328073,14.0466543328073,13.8465959226127,13.9189574752363,1291652.77155175,0.0,1.0
2003-11-26,33.1,33.16,32.66,32.98,305500,14.0892199519976,14.1147593235118,13.9019312275602,14.0381412089692,717715.39052212,0.0,1.0
2003-11-28,33.46,33.59,33.23,33.3,70400,14.2424561810828,14.2977914860302,14.144555256945,14.1743511903782,165391.697193968,0.0,1.0
2003-12-01,34.45,34.45,34.06,34.2,255100,14.663855811067,14.663855811067,14.4978498962247,14.5574417630912,599309.970940074,0.0,1.0
2003-12-02,34.3,34.63,34.27,34.45,268200,14.6000073822815,14.7404739256096,14.5872376965244,14.663855811067,630085.982775884,0.0,1.0
2003-12-03,35.07,35.4,35.06,35.25,378300,14.927762650047,15.0682291933751,14.923506088128,15.0043807645896,888745.441029519,0.0,1.0
2003-12-04,35.84,36.05,35.44,36.05,391700,15.2555179178125,15.3449057181122,15.0852554410512,15.3449057181122,920226.247029507,0.0,1.0
2003-12-05,37.03,37.2,36.51,36.51,1047200,15.7620487861774,15.8344103388009,15.5407075663877,15.5407075663877,2460201.49576027,0.0,1.0
2003-12-08,37.25,37.25,36.93,36.93,716700,15.8556931483961,15.8556931483961,15.7194831669871,15.7194831669871,1683753.25822325,0.0,1.0
2003-12-09,37.25,37.43,37.05,37.15,791600,15.8556931483961,15.9323112629387,15.7705619100154,15.8131275292058,1859716.8678799,0.0,1.0
2003-12-10,37.1,37.23,36.86,36.95,705100,15.7918447196106,15.847180024558,15.6896872335538,15.7279962908251,1656501.21720834,0.0,1.0
2003-12-11,37.18,37.26,36.78,36.78,441700,15.8258972149629,15.8599497103151,15.6556347382016,15.6556347382016,1037691.94105931,0.0,1.0
2003-12-12,37.07,37.18,36.95,37.05,353400,15.7790750338535,15.8258972149629,15.7279962908251,15.7705619100154,830247.525402675,0.0,1.0
2003-12-15,37.2,37.6,37.2,37.55,477300,15.8344103388009,16.0046728155622,15.8344103388009,15.9833900059671,1121327.51520854,0.0,1.0
2003-12-16,36.52,36.83,36.37,36.83,489200,15.5449641283067,15.6769175477967,15.4811156995212,15.6769175477967,1149284.35038763,0.0,1.0
2003-12-17,36.38,36.48,36.03,36.21,702100,15.4853722614403,15.5279378806306,15.3363925942741,15.4130107088167,1649453.27556654,0.0,1.0
2003-12-18,36.75,36.75,36.21,36.26,424200,15.6428650524445,15.6428650524445,15.4130107088167,15.4342935184119,996578.948148879,0.0,1.0
2003-12-19,37.52,37.65,37.17,37.2,397200,15.97062032021,16.0259556251574,15.8216406530438,15.8344103388009,933147.473372784,0.0,1.0
2003-12-22,37.82,37.94,37.6,37.79,227100,16.0983171777809,16.1493959208093,16.0046728155622,16.0855474920238,533529.182283384,0.0,1.0
2003-12-23,38.02,38.22,37.65,37.65,407300,16.1834484161616,16.2685796545422,16.0259556251574,16.0259556251574,956875.543566806,0.0,1.0
2003-12-24,37.87,38.05,37.85,38.05,46100,16.1195999873761,16.1962181019187,16.111086863538,16.1962181019187,108303.369895482,0.0,1.0
2003-12-26,37.94,38.16,37.9,38.1,54400,16.1493959208093,16.243040283028,16.1323696731332,16.2175009115139,127802.67510443,0.0,1.0
2003-12-29,38.24,38.4,37.94,38.4,280700,16.2770927783803,16.3451977690848,16.1493959208093,16.3451977690848,659452.406283336,0.0,1.0
2003-12-30,37.75,38.1,37.55,38.06,233000,16.0685212443477,16.2175009115139,15.9833900059671,16.2004746638377,547390.1341789,0.0,1.0
2003-12-31,37.65,37.89,37.5,37.85,248300,16.0259556251574,16.1281131112142,15.9621071963719,16.111086863538,583334.63655202,0.0,1.0
2004-01-02,37.88,38.17,37.45,38.1,196300,16.1238565492951,16.2472968449471,15.9408243867767,16.2175009115139,461170.314761023,0.0,1.0
2004-01-05,38.2,38.24,37.7,37.93,297000,16.2600665307042,16.2770927783803,16.0472384347526,16.1451393588903,697746.222537052,0.0,1.0
2004-01-06,38.57,38.64,38.13,38.25,423200,16.4175593217084,16.4473552551416,16.230270597271,16.2813493402993,994229.634268284,0.0,1.0
2004-01-07,39.45,39.6,38.7,38.8,426400,16.7921367705832,16.8559851993687,16.4728946266558,16.5154602458461,1001747.4386862,0.0,1.0
2004-01-08,40.68,40.85,40.3,40.53,413800,17.3156938866242,17.3880554392478,17.153944533701,17.2518454578388,972146.083790684,0.0,1.0
2004-01-09,40.25,40.57,40.15,40.43,266000,17.1326617241058,17.2688717055149,17.0900961049155,17.2092798386484,624917.492238574,0.0,1.0
2004-01-12,40.3,40.42,40.1,40.3,315100,17.153944533701,17.2050232767294,17.0688132953204,17.153944533701,740268.803775843,0.0,1.0
2004-01-13,40.87,41.22,40.58,41.1,236700,17.3965685630859,17.545548230252,17.2731282674339,17.4944694872236,556082.595537104,0.0,1.0
2004-01-14,41.05,41.28,40.98,41.08,479100,17.4731866776284,17.5710876017662,17.4433907441952,17.4859563633855,1125556.28019361,0.0,1.0
2004-01-15,41.23,41.32,40.6,40.75,385200,17.549804792171,17.5881138494423,17.281641391272,17.3454898200575,904955.706805633,0.0,1.0
2004-01-16,41.27,41.3,41.08,41.1,182600,17.5668310398472,17.5796007256043,17.4859563633855,17.4944694872236,428984.714596854,0.0,1.0
2004-01-20,41.6,41.97,41.5,41.8,459000,17.7072975831752,17.8647903741794,17.6647319639849,17.7924288215559,1078335.07119363,0.0,1.0
2004-01-21,41.58,41.73,41.0,41.2,515000,17.6987844593372,17.7626328881227,17.4519038680333,17.5370351064139,1209896.64850701,0.0,1.0
2004-01-22,45.47,45.86,45.1,45.3,766900,19.3545870458408,19.5205929606831,19.1970942548366,19.2822254932173,1801688.81502918,0.0,1.0
2004-01-23,43.23,43.73,42.9,43.45,706400,18.4011171759775,18.6139452719292,18.2606506326495,18.4947615381962,1659555.32525311,0.0,1.0
2004-01-26,43.12,43.12,42.3,42.7,707400,18.3542949948682,18.3542949948682,18.0052569175075,18.1755193942688,1661904.6391337,0.0,1.0
2004-01-27,42.55,42.84,41.69,41.8,802200,18.1116709654833,18.2351112611353,17.7456066404465,17.7924288215559,1884619.59501422,0.0,1.0
2004-01-28,41.65,42.59,41.65,42.5,428600,17.7285803927704,18.1286972131595,17.7285803927704,18.0903881558882,1006915.9292235,0.0,1.0
2004-01-29,41.2,41.35,40.85,41.25,618700,17.5370351064139,17.6008835351994,17.3880554392478,17.5583179160091,1453520.49792483,0.0,1.0
2004-01-30,41.35,41.39,41.0,41.29,478400,17.6008835351994,17.6179097828756,17.4519038680333,17.5753441636852,1123911.76047719,0.0,1.0
2004-02-02,41.76,42.06,41.25,41.6,473500,17.7754025738798,17.9030994314507,17.5583179160091,17.7072975831752,1112400.12246227,0.0,1.0
2004-02-03,41.15,41.7,41.05,41.63,289000,17.5881138494423,17.823191920334,17.5453723820075,17.7932728931296,676158.347722834,0.17,1.0
2004-02-04,41.16,41.3,40.6,40.8,535500,17.5923879961858,17.6522260505946,17.3530357785506,17.4385187134203,1252881.64430996,0.0,1.0
2004-02-05,41.96,42.1,41.24,41.3,544100,17.9343197356646,17.9941577900734,17.6265811701337,17.6522260505946,1273002.6193633,0.0,1.0
2004-02-06,42.92,43.1,42.25,42.35,251000,18.3446378230392,18.421572464422,18.0582699912257,18.1010114586606,587251.713766199,0.0,1.0
2004-02-09,42.96,43.11,42.92,43.0,279500,18.3617344100132,18.4258466111655,18.3446378230392,18.3788309969871,653931.689233673,0.0,1.0
2004-02-10,43.0,43.02,42.63,42.75,393400,18.3788309969871,18.3873792904741,18.2206875674782,18.2719773284,920417.62627738,0.0,1.0
2004-02-11,44.33,44.38,43.3,43.35,313800,18.9472925138707,18.9686632475881,18.5070553992917,18.5284261330091,734181.624620847,0.0,1.0
2004-02-12,44.5,44.68,44.21,44.25,331800,19.0199530085099,19.0968876498927,18.8960027529488,18.9130993399228,776295.29333715,0.0,1.0
2004-02-13,44.25,44.55,44.18,44.33,406900,18.9130993399228,19.0413237422273,18.8831803127184,18.9472925138707,952002.877814604,0.0,1.0
2004-02-17,44.6,44.68,44.25,44.35,207800,19.0626944759448,19.0968876498927,18.9130993399228,18.9558408073576,486178.908847075,0.0,1.0
2004-02-18,45.07,45.43,45.01,45.1,487100,19.2635793728886,19.4174486556541,19.2379344924277,19.276401813119,1139642.66842835,0.0,1.0
2004-02-19,45.01,45.38,44.99,45.3,565900,19.2379344924277,19.3960779219366,19.2293861989407,19.3618847479888,1324006.95147526,0.0,1.0
2004-02-20,44.31,44.71,43.86,44.7,303000,18.9387442203837,19.1097100901231,18.7464076169269,19.1054359433796,708913.423391067,0.0,1.0
2004-02-23,43.97,44.26,43.73,44.21,294300,18.7934232311052,18.9173734866663,18.6908437092615,18.8960027529488,688558.483511522,0.0,1.0
2004-02-24,43.77,44.06,43.13,43.27,388100,18.7079402962355,18.8318905517966,18.4343949046524,18.4942329590612,908017.49048869,0.0,1.0
2004-02-25,44.05,44.18,43.55,43.61,276200,18.8276164050531,18.8831803127184,18.6139090678788,18.6395539483397,646210.849969018,0.0,1.0
2004-02-26,44.39,44.48,43.47,43.5,623400,18.9729373943316,19.011404715023,18.5797158939309,18.5925383341614,1458536.72654122,0.0,1.0
2004-02-27,44.38,44.77,44.15,44.35,291800,18.9686632475881,19.135354970584,18.8703578724879,18.9558408073576,682709.36285648,0.0,1.0
2004-03-01,44.69,44.85,44.2,44.25,351100,19.1011617966361,19.1695481445319,18.8917286062054,18.9130993399228,821450.504794074,0.0,1.0
2004-03-02,43.78,44.26,43.57,44.2,872600,18.712214442979,18.9173734866663,18.6224573613658,18.8917286062054,2041577.07343579,0.0,1.0
2004-03-03,43.55,43.74,42.54,42.65,779600,18.6139090678788,18.695117856005,18.1822202467868,18.2292358609651,1823989.78506824,0.0,1.0
2004-03-04,43.52,43.68,43.3,43.3,316000,18.6010866276484,18.6694729755441,18.5070553992917,18.5070553992917,739328.850797283,0.0,1.0
2004-03-05,44.58,44.6,43.84,43.9,275500,19.0541461824578,19.0626944759448,18.7378593234399,18.7635042039008,644573.096185608,0.0,1.0
2004-03-08,44.3,44.65,44.26,44.37,328400,18.9344700736402,19.0840652096622,18.9173734866663,18.9643891008446,768340.489246293,0.0,1.0
2004-03-09,43.09,43.82,43.08,43.69,374400,18.4172983176785,18.7293110299529,18.413024170935,18.6737471222876,875964.309299061,0.0,1.0
2004-03-10,42.19,42.65,42.06,42.42,416000,18.0326251107648,18.2292358609651,17.9770612030995,18.130930485865,973293.676998957,0.0,1.0
2004-03-11,40.99,41.34,40.93,41.25,769200,17.5197275015466,17.6693226375685,17.4940826210856,17.6308553168772,1799657.44314326,0.0,1.0
2004-03-12,40.89,40.9,40.31,40.7,548400,17.4769860341117,17.4812601808552,17.2290855229896,17.3957772459855,1283063.10688997,0.0,1.0
2004-03-15,40.63,40.95,40.57,40.94,400400,17.3658582187811,17.5026309145726,17.3402133383202,17.4983567678291,936795.164111495,0.0,1.0
2004-03-16,40.97,41.12,40.82,40.93,352600,17.5111792080596,17.5752914092119,17.4470670069073,17.4940826210856,824959.977187096,0.0,1.0
2004-03-17,41.37,41.39,40.7,40.7,440700,17.682145077799,17.690693371286,17.3957772459855,17.3957772459855,1031082.98907077,0.0,1.0
2004-03-18,41.33,41.37,40.92,41.01,263600,17.6650484908251,17.682145077799,17.4898084743422,17.5282757950335,616731.281867607,0.0,1.0
2004-03-19,40.55,40.91,40.49,40.85,371600,17.3316650448332,17.4855343275987,17.3060201643723,17.4598894471378,869413.294165414,0.0,1.0
2004-03-22,39.65,40.17,39.65,40.1,418200,16.9469918379195,17.1692474685808,16.9469918379195,17.1393284413764,978440.903175395,0.0,1.0
2004-03-23,39.48,39.93,39.38,39.9,513100,16.8743313432803,17.0666679467371,16.8315898758454,17.0538455065067,1200473.52324078,0.0,1.0
2004-03-24,38.98,39.49,38.94,39.34,270000,16.660624006106,16.8786054900238,16.6435274191321,16.8144932888715,631705.030744515,0.0,1.0
2004-03-25,40.03,40.05,39.725,39.75,427200,17.109409414172,17.1179577076589,16.9790479384957,16.9897333053544,999497.737533542,0.0,1.0
2004-03-26,39.74,39.92,39.35,39.68,545900,16.9854591586109,17.0623937999936,16.818767435615,16.95981427815,1277213.98623493,0.0,1.0
2004-03-29,40.4,40.65,39.95,39.98,364100,17.2675528436809,17.3744065122681,17.0752162402241,17.0880386804545,851865.93220029,0.0,1.0
2004-03-30,40.64,40.65,40.22,40.3,306700,17.3701323655246,17.3744065122681,17.1906182022982,17.2248113762461,717570.121960528,0.0,1.0
2004-03-31,41.0,41.0,40.63,40.64,428700,17.52400164829,17.52400164829,17.3658582187811,17.3701323655246,1003007.20992657,0.0,1.0
2004-04-01,42.2,42.3,41.4,41.4,662800,18.0368992575083,18.0796407249431,17.6949675180295,17.6949675180295,1550718.86806468,0.0,1.0
2004-04-02,42.97,42.99,42.45,42.6,645800,18.3660085567567,18.3745568502436,18.1437529260954,18.2078651272477,1510944.8476104,0.0,1.0
2004-04-05,43.17,43.17,42.49,42.72,463000,18.4514914916264,18.4514914916264,18.1608495130694,18.2591548881695,1083257.14531374,0.0,1.0
2004-04-06,42.76,43.02,42.67,42.75,531400,18.2762514751435,18.3873792904741,18.2377841544521,18.2719773284,1243289.08643568,0.0,1.0
2004-04-07,42.64,42.79,42.45,42.65,300000,18.2249617142216,18.2890739153739,18.1437529260954,18.2292358609651,701894.478605019,0.0,1.0
2004-04-08,42.54,42.93,42.41,42.9,318400,18.1822202467868,18.3489119697827,18.1266563391215,18.3360895295523,744944.006626124,0.0,1.0
2004-04-12,42.39,42.55,42.1,42.2,360800,18.1181080456345,18.1864943935303,17.9941577900734,18.0368992575083,844145.092935634,0.0,1.0
2004-04-13,41.7,42.45,41.62,42.4,206800,17.823191920334,18.1437529260954,17.7889987463861,18.122382192378,483839.260585059,0.0,1.0
2004-04-14,40.69,40.84,40.4,40.5,457600,17.391503099242,17.4556153003943,17.2675528436809,17.3102943111158,1070623.04469885,0.0,1.0
2004-04-15,40.6,40.86,40.3,40.69,283800,17.3530357785506,17.4641635938812,17.2248113762461,17.391503099242,663992.176760347,0.0,1.0
2004-04-16,40.77,40.84,40.4,40.47,383300,17.4256962731899,17.4556153003943,17.2675528436809,17.2974718708853,896787.178831009,0.0,1.0
2004-04-19,41.65,41.65,41.05,41.15,276400,17.8018211866166,17.8018211866166,17.5453723820075,17.5881138494423,646678.779621422,0.0,1.0
2004-04-20,41.83,42.56,41.78,42.0,334500,17.8787558279993,18.1907685402738,17.8573850942819,17.9514163226386,782612.343644595,0.0,1.0
2004-04-21,42.1,42.4,41.86,41.95,364100,17.9941577900734,18.122382192378,17.8915782682298,17.9300455889212,851865.932200291,0.0,1.0
2004-04-22,43.91,43.91,42.5,42.6,367400,18.7677783506443,18.7677783506443,18.1651236598128,18.2078651272477,859586.771464944,0.0,1.0
2004-04-23,44.05,44.12,43.65,43.79,498700,18.8276164050531,18.8575354322575,18.6566505353137,18.7164885897225,1166782.58826774,0.0,1.0
2004-04-26,44.33,44.97,44.32,44.9,309200,18.9472925138707,19.2208379054537,18.9430183671272,19.1909188782493,723419.24261557,0.0,1.0
2004-04-27,44.2,44.7,44.16,44.6,358000,18.8917286062054,19.1054359433796,18.8746320192314,19.0626944759448,837594.077801985,0.0,1.0
2004-04-28,43.07,43.75,43.05,43.75,415700,18.4087500241915,18.6993920027485,18.4002017307045,18.6993920027485,972591.782520353,0.0,1.0
2004-04-29,42.23,43.25,42.21,42.9,334000,18.0497216977387,18.4856846655743,18.0411734042518,18.3360895295523,781442.519513588,0.0,1.0
2004-04-30,42.53,42.81,42.3,42.6,549600,18.1779461000433,18.2976222088609,18.0796407249431,18.2078651272477,1285870.68480439,0.0,1.0
2004-05-03,42.32,42.55,42.14,42.25,326000,18.0881890184301,18.1864943935303,18.0112543770474,18.0582699912257,762725.333417452,0.0,1.0
2004-05-04,42.22,42.45,41.82,42.25,339300,18.130930485865,18.2297015425146,17.9591547351699,18.1438136671671,790099.879935454,0.2,1.0
2004-05-05,42.75,42.85,42.51,42.85,334400,18.3585333555359,18.4014772932097,18.2554679051189,18.4014772932097,778689.654731556,0.0,1.0
2004-05-06,41.1,41.97,41.0,41.97,281100,17.6499583839188,18.0235706416805,17.607014446245,18.0235706416805,654574.347921769,0.0,1.0
2004-05-07,40.42,41.15,40.42,40.98,361800,17.3579396077371,17.6714303527556,17.3579396077371,17.5984256587102,842493.771177861,0.0,1.0
2004-05-10,39.02,39.62,38.67,39.53,431800,16.7567244803044,17.014388106347,16.6064206984462,16.9757385624406,1005496.98837645,0.0,1.0
2004-05-11,39.66,39.83,39.264,39.4,364600,17.0315656814165,17.1045703754619,16.8615076882284,16.9199114434647,849013.899865803,0.0,1.0
2004-05-12,39.61,40.1,38.98,40.1,313300,17.0100937125796,17.2205190071811,16.7395469052349,17.2205190071811,729555.827833122,0.0,1.0
2004-05-13,40.35,40.4,39.94,40.2,299000,17.3278788513655,17.3493508202024,17.1518087069031,17.2634629448549,696256.599176838,0.0,1.0
2004-05-14,40.11,40.59,39.83,40.11,232000,17.2248134009485,17.4309443017825,17.1045703754619,17.2248134009485,540239.2341439,0.0,1.0
2004-05-17,39.7,40.02,39.6,39.95,244700,17.048743256486,17.1861638570421,17.0057993188122,17.1561031006704,569812.674978503,0.0,1.0
2004-05-18,39.7,39.9,39.51,39.8,214300,17.048743256486,17.1346311318335,16.9671497749058,17.0916871941598,499022.706366543,0.0,1.0
2004-05-19,40.11,40.77,40.02,40.61,244000,17.2248134009485,17.5082433895953,17.1861638570421,17.4395330893173,568182.642806515,0.0,1.0
2004-05-20,39.89,40.3,39.62,40.3,252400,17.1303367380662,17.3064068825286,17.014388106347,17.3064068825286,587743.028870346,0.0,1.0
2004-05-21,39.99,40.33,39.69,40.05,264700,17.1732806757399,17.3192900638307,17.0444488627186,17.1990470383442,616385.02274953,0.0,1.0
2004-05-24,39.9,40.01,39.85,39.95,162300,17.1346311318335,17.1818694632747,17.1131591629967,17.1561031006704,377934.602161877,0.0,1.0
2004-05-25,40.78,40.8,39.92,40.18,478200,17.5125377833627,17.5211265708975,17.1432199193683,17.2548741573201,1113544.83520523,0.0,1.0
2004-05-26,40.71,40.85,40.57,40.65,268900,17.4824770269911,17.5425985397343,17.4223555142478,17.4567106643868,626165.215781443,0.0,1.0
2004-05-27,41.56,41.65,41.16,41.46,188400,17.8475004972181,17.8861500411245,17.675724746523,17.8045565595443,438711.516003065,0.0,1.0
2004-05-28,41.35,41.44,41.15,41.4,159100,17.7573182281032,17.7959677720096,17.6714303527556,17.7787901969401,370483.026518511,0.0,1.0
2004-06-01,41.19,41.28,40.99,41.13,136900,17.6886079278252,17.7272574717315,17.6027200524776,17.6628415652209,318787.720492672,0.0,1.0
2004-06-02,41.84,42.0,41.35,41.4,215900,17.9677435227046,18.0364538229827,17.7573182281032,17.7787901969401,502748.494188227,0.0,1.0
2004-06-03,41.59,41.89,41.27,41.44,219000,17.8603836785202,17.9892154915415,17.7229630779642,17.7959677720096,509967.208092735,0.0,1.0
2004-06-04,42.35,42.57,42.05,42.15,256100,18.1867576048409,18.2812342677232,18.0579257918196,18.1008697294933,596358.913207986,0.0,1.0
2004-06-07,43.09,43.1,42.71,42.75,260600,18.5045427436268,18.5088371373941,18.3413557804664,18.3585333555359,606837.691456467,0.0,1.0
2004-06-08,43.17,43.21,42.7,42.7,399800,18.5388978937658,18.5560754688353,18.3370613866991,18.3370613866991,930981.231942807,0.0,1.0
2004-06-09,42.15,42.82,42.02,42.6,382900,18.1008697294933,18.3885941119076,18.0450426105174,18.2941174490253,891627.598076293,0.0,1.0
2004-06-10,42.0,42.13,41.85,41.85,421100,18.0364538229827,18.0922809419586,17.972037916472,17.972037916472,980580.78231895,0.0,1.0
2004-06-14,41.38,41.65,41.29,41.36,276700,17.7702014094053,17.8861500411245,17.7315518654989,17.7616126218706,644328.431412145,0.0,1.0
2004-06-15,41.9,42.04,41.48,41.5,179000,17.9935098853089,18.0536313980522,17.8131453470791,17.8217341346138,416822.512550683,0.0,1.0
2004-06-16,41.76,41.79,41.54,41.6,229300,17.9333883725656,17.9462715538678,17.8389117096833,17.8646780722876,533951.967194814,0.0,1.0
2004-06-17,42.23,42.34,41.7,41.7,250300,18.1352248796323,18.1824632110735,17.9076220099614,17.9076220099614,582852.932354391,0.0,1.0
2004-06-18,42.84,43.05,42.45,42.48,246900,18.3971828994423,18.4873651685572,18.2297015425146,18.2425847238168,574935.633233316,0.0,1.0
2004-06-21,42.76,42.99,42.71,42.8,153300,18.3628277493033,18.461598805953,18.3413557804664,18.3800053243728,356977.045664914,0.0,1.0
2004-06-22,42.35,42.6,42.1,42.13,629700,18.1867576048409,18.2941174490253,18.0793977606564,18.0922809419586,1466330.36957075,0.0,1.0
2004-06-23,42.7,42.7,42.16,42.45,308300,18.3370613866991,18.3370613866991,18.1051641232607,18.2297015425146,717912.740890363,0.0,1.0
2004-06-24,42.58,42.91,42.42,42.9,279500,18.2855286614905,18.427243655814,18.2168183612125,18.4229492620466,650848.560100089,0.0,1.0
2004-06-25,42.31,42.8,42.15,42.6,310100,18.1695800297714,18.3800053243728,18.1008697294933,18.2941174490253,722104.252189756,0.0,1.0
2004-06-28,42.49,43.28,42.21,43.2,348700,18.2468791175841,18.5861362252069,18.1266360920976,18.5517810750679,811988.88338784,0.0,1.0
2004-06-29,42.04,42.51,41.94,42.51,208500,18.0536313980522,18.2554679051189,18.0106874603784,18.2554679051189,485516.725512945,0.0,1.0
2004-06-30,42.2,42.32,41.67,42.27,279900,18.1223416983302,18.1738744235387,17.8947388286592,18.1524024547019,651780.007055509,0.0,1.0
2004-07-01,41.11,42.04,40.94,42.02,357300,17.6542527776861,18.0536313980522,17.5812480836407,18.0450426105174,832014.992929381,0.0,1.0
2004-07-02,41.23,41.46,40.97,41.43,189600,17.7057855028947,17.8045565595443,17.5941312649429,17.7916733782422,441505.856869325,0.0,1.0
2004-07-06,40.8,40.94,40.55,40.73,326900,17.5211265708975,17.5812480836407,17.413766726713,17.4910658145258,761225.024317418,0.0,1.0
2004-07-07,40.83,40.94,40.65,40.92,298400,17.5340097521996,17.5812480836407,17.4567106643868,17.572659296106,694859.428743707,0.0,1.0
2004-07-08,40.52,41.01,40.51,40.99,351100,17.4008835454109,17.6113088400124,17.3965891516435,17.6027200524776,817577.565120361,0.0,1.0
2004-07-09,40.7,40.9,40.55,40.9,224600,17.4781826332237,17.5640705085712,17.413766726713,17.5640705085712,523007.465468621,0.0,1.0
2004-07-12,40.8,40.84,40.3,40.8,328900,17.5211265708975,17.538304145967,17.3064068825286,17.5211265708975,765882.25909452,0.0,1.0
2004-07-13,40.76,41.06,40.7,41.0,277700,17.503948995828,17.6327808088493,17.4781826332237,17.607014446245,646657.048800694,0.0,1.0
2004-07-14,40.95,41.19,40.73,40.9,397700,17.5855424774081,17.6886079278252,17.4910658145258,17.5640705085712,926091.135426852,0.0,1.0
2004-07-15,41.03,41.24,40.8,40.8,440100,17.6198976275471,17.710079896662,17.5211265708975,17.5211265708975,1024824.51270143,0.0,1.0
2004-07-16,40.58,41.06,40.48,40.98,172400,17.4266499080152,17.6327808088493,17.3837059703414,17.5984256587102,401453.637786243,0.0,1.0
2004-07-19,40.6,40.7,40.3,40.6,491400,17.4352386955499,17.4781826332237,17.3064068825286,17.4352386955499,1144282.58473411,0.0,1.0
2004-07-20,40.85,40.94,40.56,40.7,376600,17.5425985397343,17.5812480836407,17.4180611204804,17.4781826332237,876957.308528421,0.0,1.0
2004-07-21,40.02,41.02,39.79,40.9,574200,17.1861638570421,17.6156032337797,17.0873928003924,17.5640705085712,1337092.10450615,0.0,1.0
2004-07-22,40.82,40.83,40.0,40.12,393200,17.5297153584322,17.5340097521996,17.1775750695073,17.2291077947158,915612.357178371,0.0,1.0
2004-07-23,40.64,41.1,40.58,40.68,238200,17.4524162706194,17.6499583839188,17.4266499080152,17.4695938456889,554676.66195292,0.0,1.0
2004-07-26,40.45,40.88,40.37,40.82,292200,17.3708227890393,17.5554817210365,17.3364676389003,17.5297153584322,680422.000934688,0.0,1.0
2004-07-27,41.65,41.86,41.0,41.0,535500,17.8861500411245,17.9763323102394,17.607014446245,17.607014446245,1246974.61156922,0.0,1.0
2004-07-28,41.8,42.0,41.2,41.48,547400,17.9505659476351,18.0364538229827,17.6929023215925,17.8131453470791,1274685.15849298,0.0,1.0
2004-07-29,41.8,41.9,41.35,41.41,353600,17.9505659476351,17.9935098853089,17.7573182281032,17.7830845907074,823399.108591741,0.0,1.0
2004-07-30,42.09,42.1,41.4,41.4,424800,18.0751033668891,18.0793977606564,17.7787901969401,17.7787901969401,989196.66665659,0.0,1.0
2004-08-02,42.07,42.17,41.72,41.9,344300,18.0665145793543,18.1094585170281,17.9162107974961,17.9935098853089,801742.966878213,0.0,1.0
2004-08-03,42.05,42.39,42.05,42.15,226200,18.0579257918196,18.2039351799104,18.0579257918196,18.1008697294933,526733.253290303,0.0,1.0
2004-08-04,41.84,42.1,41.35,41.65,189200,17.9677435227046,18.0793977606564,17.7573182281032,17.8861500411245,440574.409913907,0.0,1.0
2004-08-05,41.33,42.18,41.31,41.95,235600,17.7487294405684,18.1137529107955,17.7401406530337,18.0149818541458,548622.256742687,0.0,1.0
2004-08-06,41.44,41.75,41.26,41.58,444500,17.7959677720096,17.9290939787983,17.7186686841968,17.8560892847528,1035070.42921105,0.0,1.0
2004-08-09,41.26,41.51,41.02,41.22,193400,17.7186686841968,17.8260285283812,17.6156032337797,17.7014911091273,450354.602945821,0.0,1.0
2004-08-10,42.02,42.1,41.35,41.37,263400,18.130930485865,18.1654491540913,17.8418366394697,17.8504663065263,610452.288073618,0.2,1.0
2004-08-11,41.51,41.61,40.75,41.15,450900,17.9108739759223,17.9540223112052,17.5829466277724,17.7555399689039,1044999.75965222,0.0,1.0
2004-08-12,40.98,41.4,40.886,41.2,205100,17.682187798923,17.8634108071111,17.6416283637571,17.7771141365454,475336.994244114,0.0,1.0
2004-08-13,40.9,41.12,40.36,40.8,154600,17.6476691306967,17.7425954683191,17.4146681201692,17.6045207954139,358298.875232277,0.0,1.0
2004-08-16,41.53,41.64,40.83,40.85,203300,17.9195036429789,17.96696681179,17.6174652959987,17.6260949630553,471165.338516957,0.0,1.0
2004-08-17,41.5,41.75,41.35,41.57,236000,17.906559142394,18.0144299806012,17.8418366394697,17.936762977092,546950.417560266,0.0,1.0
2004-08-18,41.75,41.79,41.4,41.55,324800,18.0144299806012,18.0316893147144,17.8634108071111,17.9281333100354,752752.100099891,0.0,1.0
2004-08-19,41.31,41.47,41.06,41.2,186200,17.8245773053565,17.8936146418091,17.7167064671494,17.7771141365454,431534.609108991,0.0,1.0
2004-08-20,41.45,41.54,40.97,41.0,194000,17.8849849747526,17.9238184765072,17.6778729653948,17.6908174659796,449611.783926659,0.0,1.0
2004-08-23,41.5,41.59,41.25,41.43,206900,17.906559142394,17.9453926441486,17.7986883041868,17.876355307696,479508.649971267,0.0,1.0
2004-08-24,41.5,41.59,41.32,41.32,268800,17.906559142394,17.9453926441486,17.8288921388848,17.8288921388848,622967.255255083,0.0,1.0
2004-08-25,42.11,42.12,41.51,41.58,161700,18.1697639876196,18.1740788211478,17.9108739759223,17.9410778106203,374753.739489385,0.0,1.0
2004-08-26,42.27,42.38,42.0,42.06,315300,18.2388013240722,18.2862644928833,18.1223008188084,18.1481898199781,730735.028206574,0.0,1.0
2004-08-27,41.68,41.99,41.57,41.67,528900,17.9842261459032,18.1179859852801,17.936762977092,17.9799113123749,1225771.50782892,0.0,1.0
2004-08-30,41.6,41.73,41.28,41.5,380800,17.9497074776769,18.0058003135446,17.8116328047717,17.906559142394,882536.9449447,0.0,1.0
2004-08-31,42.25,42.37,41.56,41.56,560100,18.2301716570156,18.281949659355,17.9324481435637,17.9324481435637,1298080.2070996,0.0,1.0
2004-09-01,42.5,42.57,41.94,42.0,569100,18.3380424952228,18.3682463299208,18.0964118176387,18.1223008188084,1318938.48573537,0.0,1.0
2004-09-02,42.58,42.6,42.13,42.25,294400,18.3725611634491,18.3811908305057,18.1783936546761,18.2301716570156,682297.47004128,0.0,1.0
2004-09-03,42.18,42.33,41.95,42.25,489400,18.1999678223176,18.2646903252419,18.100726651167,18.2301716570156,1134226.84048302,0.0,1.0
2004-09-07,42.4,42.6,42.06,42.08,359900,18.2948941599399,18.3811908305057,18.1481898199781,18.1568194870347,834099.386779406,0.0,1.0
2004-09-08,42.21,42.44,42.12,42.14,289600,18.2129123229024,18.3121534940531,18.1740788211478,18.1827084882044,671173.05476887,0.0,1.0
2004-09-09,42.08,42.11,41.68,42.01,506400,18.1568194870347,18.1697639876196,17.9842261459032,18.1266156523367,1173625.81123949,0.0,1.0
2004-09-10,41.88,41.99,41.55,41.88,462900,18.0705228164689,18.1179859852801,17.9281333100354,18.0705228164689,1072810.79783325,0.0,1.0
2004-09-13,42.47,42.64,42.3,42.3,219700,18.3250979946379,18.3984501646188,18.251745824657,18.251745824657,509173.757364367,0.0,1.0
2004-09-14,42.26,42.45,42.08,42.19,385200,18.2344864905439,18.3164683275813,18.1568194870347,18.2042826558459,892734.325611077,0.0,1.0
2004-09-15,41.39,41.63,41.17,41.5,896200,17.8590959735828,17.9626519782617,17.7641696359605,17.906559142394,2077021.03481996,0.0,1.0
2004-09-16,40.84,41.25,40.59,41.25,737300,17.621780129527,17.7986883041868,17.5139092913198,17.7986883041868,1708756.53757282,0.0,1.0
2004-09-17,41.12,41.14,40.71,40.84,511100,17.7425954683191,17.7512251353757,17.5656872936593,17.621780129527,1184518.46786039,0.0,1.0
2004-09-20,40.82,41.04,40.45,40.47,471400,17.6131504624704,17.7080768000928,17.4535016219238,17.4621312889804,1092510.28321148,0.0,1.0
2004-09-21,41.87,41.8925,41.0,41.1,575100,18.0662079829407,18.0759163583793,17.6908174659796,17.7339658012625,1332844.00482588,0.0,1.0
2004-09-22,41.09,41.3,41.01,41.25,443300,17.7296509677342,17.8202624718283,17.6951322995079,17.7986883041868,1027386.10213757,0.0,1.0
2004-09-23,40.51,40.79,40.5,40.55,505900,17.4793906230935,17.6002059618856,17.4750757895652,17.4966499572067,1172467.01798194,0.0,1.0
2004-09-24,40.36,40.69,40.27,40.67,482000,17.4146681201692,17.5570576266027,17.3758346184146,17.5484279595461,1117076.70027139,0.0,1.0
2004-09-27,39.15,39.36,38.93,38.99,841700,16.8925732632464,16.9831847673404,16.7976469256241,16.8235359267938,1950712.56974778,0.0,1.0
2004-09-28,39.3,39.3,38.69,39.23,863500,16.9572957661707,16.9572957661707,16.6940909209452,16.9270919314727,2001235.95577665,0.0,1.0
2004-09-29,39.62,39.76,39.4,39.66,720500,17.0953704390759,17.1557781084719,17.0004441014536,17.1126297731891,1669821.08411937,0.0,1.0
2004-09-30,40.4,40.45,39.61,39.65,542300,17.4319274542824,17.4535016219238,17.0910556055476,17.1083149396608,1256827.16713107,0.0,1.0
2004-10-01,40.87,41.0,40.4,40.44,616900,17.6347246301119,17.6908174659796,17.4319274542824,17.4491867883955,1429719.12115647,0.0,1.0
2004-10-04,41.03,41.43,40.96,41.23,1155500,17.7037619665645,17.876355307696,17.6735581318665,17.7900586371302,2677971.21818172,0.0,1.0
2004-10-05,40.8,40.95,40.52,40.68,823000,17.6045207954139,17.6692432983382,17.4837054566218,17.5527427930744,1907373.70191567,0.0,1.0
2004-10-06,40.25,40.32,40.01,40.03,722600,17.367204951358,17.3974087860561,17.2636489466791,17.2722786137357,1674688.01580106,0.0,1.0
2004-10-07,40.11,40.37,40.04,40.32,388500,17.306797281962,17.4189829536975,17.276593447264,17.3974087860561,900382.361110862,0.0,1.0
2004-10-08,39.88,40.01,39.58,39.7,671300,17.2075561108114,17.2636489466791,17.0781111049628,17.1298891073022,1555795.82757715,0.0,1.0
2004-10-11,39.8,39.89,39.46,39.49,580400,17.1730374425851,17.2118709443397,17.0263331026233,17.0392776032082,1345127.21335584,0.0,1.0
2004-10-12,39.57,39.76,39.21,39.29,459500,17.0737962714345,17.1557781084719,16.9184622644161,16.9529809326424,1064931.00368196,0.0,1.0
2004-10-13,39.2,39.3,39.05,39.06,806700,16.9141474308878,16.9572957661707,16.8494249279635,16.8537397614918,1869597.04171978,0.0,1.0
2004-10-14,38.96,39.05,38.78,38.88,637900,16.8105914262089,16.8494249279635,16.7329244226997,16.7760727579826,1478388.43797328,0.0,1.0
2004-10-15,39.64,39.85,39.39,39.7,489000,17.1040001061325,17.1946116102265,16.9961292679253,17.1298891073022,1133299.80587699,0.0,1.0
2004-10-18,39.37,39.95,39.21,39.9,524300,16.9874996008687,17.2377599455094,16.9184622644161,17.216185777868,1215110.60985952,0.0,1.0
2004-10-19,39.55,40.5,39.51,40.45,537200,17.0651666043779,17.4750757895652,17.0479072702648,17.4535016219238,1245007.47590413,0.0,1.0
2004-10-20,40.02,40.32,39.92,40.1,897500,17.2679637802074,17.3974087860561,17.2248154449246,17.3024824484337,2080033.89728957,0.0,1.0
2004-10-21,40.6,40.71,40.3,40.41,543800,17.5182241248481,17.5656872936593,17.3887791189995,17.4362422878106,1260303.5469037,0.0,1.0
2004-10-22,41.37,41.8,41.15,41.2,541100,17.8504663065263,18.0360041482426,17.7555399689039,17.7771141365454,1254046.06331296,0.0,1.0
2004-10-25,41.86,41.9,41.32,41.4,711400,18.0618931494124,18.0791524835255,17.8288921388848,17.8634108071111,1648731.04683209,0.0,1.0
2004-10-26,42.88,42.94,41.94,42.1,806500,18.5020061692977,18.5278951704674,18.0964118176387,18.1654491540913,1869133.52441676,0.0,1.0
2004-10-27,43.16,43.27,42.76,42.76,571600,18.6228215080898,18.6702846769009,18.4502281669583,18.4502281669583,1324732.45202308,0.0,1.0
2004-10-28,42.7,42.99,42.64,42.73,500400,18.4243391657885,18.5494693381089,18.3984501646188,18.4372836663734,1159720.29214897,0.0,1.0
2004-10-29,42.75,42.75,42.3,42.41,329700,18.44591333343,18.44591333343,18.251745824657,18.2992089934682,764108.274023811,0.0,1.0
2004-11-01,43.26,43.29,42.67,42.7,694500,18.6659698433726,18.6789143439575,18.4113946652037,18.4243391657885,1609563.83472714,0.0,1.0
2004-11-02,43.2,43.49,42.84,42.86,466000,18.6400808422029,18.7652110145233,18.4847468351846,18.4933765022411,1079995.31603002,0.0,1.0
2004-11-03,43.8,43.97,43.37,43.4,433000,18.8989708539002,18.9723230238811,18.7134330121838,18.7263775127687,1003514.96103218,0.0,1.0
2004-11-04,44.3,44.42,43.48,43.48,486600,19.1147125303146,19.166490532654,18.760896180995,18.760896180995,1127737.59824078,0.0,1.0
2004-11-05,44.95,45.05,44.35,44.35,326600,19.3951767096533,19.4383250449361,19.136286697956,19.136286697956,756923.755827045,0.0,1.0
2004-11-08,44.61,44.7,44.37,44.47,319900,19.3347690402572,19.3737766442389,19.2307487629727,19.2740905451746,738086.861564609,0.2,1.0
2004-11-09,44.27,44.45,44.1,44.1,570100,19.1874069807709,19.2654221887342,19.1137259510277,19.1137259510277,1315358.92396993,0.0,1.0
2004-11-10,44.07,44.35,43.93,44.18,466600,19.1007234163671,19.2220804065324,19.0400449212845,19.1483993767892,1076559.32980946,0.0,1.0
2004-11-11,45.33,45.53,44.55,44.55,363700,19.6468298721108,19.7335134365145,19.3087639709361,19.3087639709361,839144.081122373,0.0,1.0
2004-11-12,45.79,45.83,45.4,45.44,346000,19.8462020702394,19.8635387831201,19.6771691196521,19.6945058325328,798305.889657249,0.0,1.0
2004-11-15,45.38,45.75,45.32,45.75,415600,19.6685007632117,19.8288653573586,19.6424956938906,19.8288653573586,958889.964570962,0.0,1.0
2004-11-16,45.52,45.63,45.25,45.27,268200,19.7291792582943,19.7768552187164,19.6121564463492,19.6208248027896,618802.426607152,0.0,1.0
2004-11-17,45.67,45.81,45.52,45.62,283900,19.7941919315971,19.8548704266798,19.7291792582943,19.7725210404962,655026.133160964,0.0,1.0
2004-11-18,46.1,46.24,45.85,45.92,423800,19.9805615950652,20.0412400901478,19.8722071395605,19.9025463871018,977809.352707348,0.0,1.0
2004-11-19,46.3,46.3,46.03,46.11,731100,20.067245159469,20.067245159469,19.9502223475239,19.9848957732854,1686824.95933068,0.0,1.0
2004-11-22,47.1,47.26,46.31,46.36,1036000,20.413979417084,20.483326268607,20.0715793376891,20.0932502287901,2390303.18406043,0.0,1.0
2004-11-23,46.65,46.89,46.48,46.8,329800,20.2189413971755,20.32296167446,20.1452603674323,20.2839540704783,760928.56187561,0.0,1.0
2004-11-24,46.74,46.85,46.49,46.73,224200,20.2579490011572,20.3056249615793,20.1495945456525,20.253614822937,517283.758558253,0.0,1.0
2004-11-26,46.87,46.98,46.74,46.85,88500,20.3142933180197,20.3619692784417,20.2579490011572,20.3056249615793,204190.957325625,0.0,1.0
2004-11-29,47.21,47.47,46.7025,47.0,449800,20.461655377506,20.5743440112309,20.2416958328315,20.3706376348821,1037797.65655443,0.0,1.0
2004-11-30,46.74,47.19,46.66,47.09,247500,20.2579490011572,20.4529870210657,20.2232755753957,20.4096452388638,571042.507775056,0.0,1.0
2004-12-01,47.14,47.35,46.67,46.73,335800,20.4313161299647,20.5223338725887,20.2276097536159,20.253614822937,774772.016609551,0.0,1.0
2004-12-02,46.76,47.23,46.5,46.9,377800,20.2666173575976,20.4703237339464,20.1539287238727,20.3272958526802,871676.199747135,0.0,1.0
2004-12-03,47.23,47.27,46.93,47.1,322100,20.4703237339464,20.4876604468272,20.3402983873408,20.413979417084,743162.794967053,0.0,1.0
2004-12-06,46.56,47.0,46.55,47.0,275900,20.1799337931938,20.3706376348821,20.1755996149736,20.3706376348821,636568.19351571,0.0,1.0
2004-12-07,46.5,47.06,46.44,47.0,210900,20.1539287238727,20.3966427042032,20.1279236545516,20.3706376348821,486597.433898017,0.0,1.0
2004-12-08,46.79,46.87,46.3,46.32,265000,20.2796198922582,20.3142933180197,20.067245159469,20.0759135159093,611419.250749048,0.0,1.0
2004-12-09,46.98,47.19,46.46,46.84,288800,20.3619692784417,20.4529870210657,20.136592010992,20.3012907833591,666331.621193682,0.0,1.0
2004-12-10,46.47,46.56,45.8313,45.8313,277200,20.1409261892121,20.1799337931938,19.8641022262888,19.8641022262888,639567.608708064,0.0,1.0
2004-12-13,46.61,46.83,46.44,46.66,334100,20.2016046842948,20.2969566051389,20.1279236545516,20.2232755753957,770849.704434933,0.0,1.0
2004-12-14,47.15,47.22,46.47,46.5,434200,20.4356503081849,20.4659895557262,20.1409261892121,20.1539287238727,1001804.67424618,0.0,1.0
2004-12-15,47.74,47.93,47.21,47.25,660000,20.691366823176,20.7737162093595,20.461655377506,20.4789920903868,1522780.02073348,0.0,1.0
2004-12-16,47.31,47.71,46.94,47.33,469400,20.5049971597079,20.6783642885154,20.344632565561,20.5136655161483,1083019.6086853,0.0,1.0
2004-12-17,47.36,47.36,46.84,47.32,803800,20.5266680508089,20.5266680508089,20.3012907833591,20.5093313379281,1854561.48585692,0.0,1.0
2004-12-20,47.17,47.58,47.05,47.36,231100,20.4443186646253,20.622019971653,20.392308525983,20.5266680508089,533203.731502284,0.0,1.0
2004-12-21,46.78,46.79,46.19,46.25,946900,20.275285714038,20.2796198922582,20.0195691990469,20.045574268368,2184727.88126141,0.0,1.0
2004-12-22,47.45,47.57,46.61,46.71,305900,20.5656756547905,20.6176857934328,20.2016046842948,20.2449464664967,705785.467185414,0.0,1.0
2004-12-23,47.33,47.52,47.01,47.45,201600,20.5136655161483,20.5960149023319,20.3749718131023,20.5656756547905,465140.079060409,0.0,1.0
2004-12-27,47.85,48.0,47.52,47.57,208500,20.739042783598,20.8040554569009,20.5960149023319,20.6176857934328,481060.052004442,0.0,1.0
2004-12-28,48.8,48.8,47.85,47.85,294600,21.1507897145159,21.1507897145159,20.739042783598,20.739042783598,679713.62743649,0.0,1.0
2004-12-29,48.3,48.35,48.05,48.11,538300,20.9340808035065,20.9557516946074,20.8257263480018,20.8517314173229,1241988.61388005,0.0,1.0
2004-12-30,48.41,48.46,48.1,48.13,271700,20.9817567639286,21.0034276550295,20.8473972391027,20.8603997737633,626877.775201949,0.0,1.0
2004-12-31,48.3,48.45,48.19,48.45,256400,20.9340808035065,20.9990934768093,20.8864048430844,20.9990934768093,591576.965630401,0.0,1.0
2005-01-03,47.93,48.25,47.92,48.1,390200,20.7737162093595,20.9124099124056,20.7693820311394,20.8473972391027,900286.006197282,0.0,1.0
2005-01-04,47.4,48.02,47.39,47.7,504700,20.5440047636896,20.8127238133412,20.5396705854694,20.6740301102952,1164465.26736998,0.0,1.0
2005-01-05,47.44,47.57,47.33,47.4,312500,20.5613414765704,20.6176857934328,20.5136655161483,20.5440047636896,721013.267392745,0.0,1.0
2005-01-06,47.34,47.65,47.3,47.3,403200,20.5179996943685,20.6523592191943,20.5006629814877,20.5006629814877,930280.158120817,0.0,1.0
2005-01-07,47.32,47.8,47.2,47.75,316200,20.5093313379281,20.7173718924971,20.4573211992859,20.6957010013962,729550.064478677,0.0,1.0
2005-01-10,47.46,47.7,47.3,47.46,394200,20.5700098330107,20.6740301102952,20.5006629814877,20.5700098330107,909514.976019908,0.0,1.0
2005-01-11,47.38,47.59,47.3,47.37,356500,20.5353364072492,20.6263541498732,20.5006629814877,20.531002229029,822531.935441647,0.0,1.0
2005-01-12,47.35,47.5,47.08,47.3,522400,20.5223338725887,20.5873465458915,20.4053110606436,20.5006629814877,1205303.45883511,0.0,1.0
2005-01-13,46.78,47.37,46.76,47.25,301700,20.275285714038,20.531002229029,20.2666173575976,20.4789920903868,696095.048871653,0.0,1.0
2005-01-14,46.56,46.74,46.35,46.35,338000,20.1799337931938,20.2579490011572,20.0889160505699,20.0889160505699,779847.950011997,0.0,1.0
2005-01-18,46.46,46.69,45.85,46.06,566500,20.136592010992,20.2362781100563,19.8722071395605,19.9632248821845,1307052.85112957,0.0,1.0
2005-01-19,46.56,46.85,46.51,46.61,307800,20.1799337931938,20.3056249615793,20.1582629020929,20.2016046842948,710169.227851162,0.0,1.0
2005-01-20,45.81,46.17,45.75,46.15,465300,19.8548704266798,20.0109008426065,19.8288653573586,20.0022324861661,1073559.9146171,0.0,1.0
2005-01-21,45.1,45.56,45.07,45.25,439300,19.5471437730464,19.7465159711751,19.5341412383859,19.6121564463492,1013571.61077003,0.0,1.0
2005-01-24,44.9,45.25,44.89,45.11,387700,19.4604602086427,19.6121564463492,19.4561260304225,19.5514779512666,894517.900058137,0.0,1.0
2005-01-25,45.18,45.69,45.09,45.36,450200,19.5818171988079,19.8028602880375,19.5428095948262,19.6598324067713,1038720.55353669,0.0,1.0
2005-01-26,45.7,45.9,45.55,45.75,488000,19.8071944662577,19.8938780306615,19.7421817929549,19.8288653573586,1125934.31836051,0.0,1.0
2005-01-27,46.83,46.87,46.31,46.5,953600,20.2969566051389,20.3142933180197,20.0715793376891,20.1539287238727,2200186.40571432,0.0,1.0
2005-01-28,46.45,46.71,46.23,46.63,648900,20.1322578327718,20.2449464664967,20.0369059119276,20.2102730407352,1497169.62947569,0.0,1.0
2005-01-31,47.15,47.25,46.45,46.45,406200,20.4356503081849,20.4789920903868,20.1322578327718,20.1322578327718,937201.885487789,0.0,1.0
2005-02-01,47.89,48.0,47.1,47.15,594200,20.8647339519835,20.9126587950555,20.5205464426482,20.5423304622264,1363843.79812784,0.25,1.0
2005-02-02,48.51,48.65,47.9,48.02,394100,21.134855794753,21.1958510495719,20.8690907558991,20.9213724028868,904562.169037663,0.0,1.0
2005-02-03,48.74,49.0,47.9,47.9,635800,21.2350622848126,21.3483391866191,20.8690907558991,20.8690907558991,1459326.63555988,0.0,1.0
2005-02-04,49.49,49.58,48.94,49.2,522200,21.5618225784853,21.6010338137261,21.3221983631253,21.4354752649319,1198585.04103392,0.0,1.0
2005-02-07,49.75,49.88,49.49,49.51,334100,21.6750994802919,21.7317379311952,21.5618225784853,21.5705361863166,766846.538126069,0.0,1.0
2005-02-08,49.2,49.52,48.97,49.0,513800,21.4354752649319,21.5748929902323,21.3352687748722,21.3483391866191,1179304.8527063,0.0,1.0
2005-02-09,49.31,49.6,49.24,49.45,321200,21.4834001080039,21.6097474215573,21.4529024805944,21.5443953628228,737237.677480076,0.0,1.0
2005-02-10,48.95,49.21,48.76,48.98,302700,21.326555167041,21.4398320688475,21.2437758926439,21.3396255787879,694775.357949,0.0,1.0
2005-02-11,49.29,49.49,48.92,49.05,232100,21.4746865001726,21.5618225784853,21.3134847552941,21.3701232061973,532729.965576357,0.0,1.0
2005-02-14,49.81,49.83,49.45,49.45,328500,21.7012403037857,21.709953911617,21.5443953628228,21.5443953628228,753993.079240988,0.0,1.0
2005-02-15,51.11,51.25,49.94,50.0,646200,22.2676248128185,22.3286200676374,21.757878754689,21.7840195781828,1483197.34491788,0.0,1.0
2005-02-16,50.84,51.01,50.66,50.66,249500,22.1499911070963,22.2240567736621,22.0715686366148,22.0715686366148,572667.498540719,0.0,1.0
2005-02-17,50.7,51.03,50.65,51.01,245400,22.0889958522774,22.2327703814934,22.0672118326992,22.2240567736621,563256.930428426,0.0,1.0
2005-02-18,50.5,50.75,50.06,50.3,438800,22.0018597739646,22.1107798718555,21.8101604016766,21.9147236956519,1007160.31406681,0.0,1.0
2005-02-22,49.8,50.31,49.62,50.3,474100,21.6968834998701,21.9190804995675,21.6184610293886,21.9147236956519,1088183.01025312,0.0,1.0
2005-02-23,49.59,50.09,49.53,50.0,337200,21.6053906176417,21.8232308134235,21.5792497941479,21.7840195781828,773961.845723169,0.0,1.0
2005-02-24,49.85,49.97,49.35,49.95,278900,21.7186675194483,21.7709491664359,21.5008273236664,21.7622355586046,640148.1576874,0.0,1.0
2005-02-25,50.2,50.21,49.54,50.1,391800,21.8711556564955,21.8755124604112,21.5836065980635,21.8275876173392,899283.069852722,0.0,1.0
2005-02-28,49.94,50.35,49.7,50.35,230200,21.757878754689,21.9365077152301,21.6533154607137,21.9365077152301,528368.970597489,0.0,1.0
2005-03-01,50.45,50.68,50.12,50.12,349800,21.9800757543865,22.0802822444461,21.8363012251704,21.8363012251704,802882.128214602,0.0,1.0
2005-03-02,49.75,49.97,48.7,48.8,586100,21.6750994802919,21.7709491664359,21.2176350691501,21.2612031083064,1345252.18795477,0.0,1.0
2005-03-03,49.95,50.15,49.87,50.1,434300,21.7622355586046,21.8493716369174,21.7273811272795,21.8275876173392,996831.641748435,0.0,1.0
2005-03-04,50.0,51.03,49.89,50.15,840900,21.7840195781828,22.2327703814934,21.7360947351108,21.8493716369174,1930084.56722602,0.0,1.0
2005-03-07,50.35,50.54,49.99,50.05,393800,21.9365077152301,22.0192869896272,21.7796627742672,21.805803597761,903873.590883106,0.0,1.0
2005-03-08,50.77,50.97,50.3,50.3,258400,22.1194934796868,22.2066295579995,21.9147236956519,21.9147236956519,593095.31712594,0.0,1.0
2005-03-09,50.8,51.28,50.69,50.7,326800,22.1325638914337,22.3416904793843,22.0846390483617,22.0889958522774,750091.136365159,0.0,1.0
2005-03-10,50.75,50.88,50.53,50.77,276700,22.1107798718555,22.1674183227588,22.0149301857115,22.1194934796868,635098.584553977,0.0,1.0
2005-03-11,50.96,51.4,50.7,50.7,346100,22.2022727540839,22.3939721263719,22.0889958522774,22.0889958522774,794389.664308389,0.0,1.0
2005-03-14,51.35,51.35,50.95,50.98,327400,22.3721881067937,22.3721881067937,22.1979159501683,22.2109863619152,751468.292674276,0.0,1.0
2005-03-15,51.8,52.11,51.69,52.02,277200,22.5682442829974,22.7033052043821,22.5203194399254,22.6640939691414,636246.214811572,0.0,1.0
2005-03-16,50.97,51.27,50.84,50.98,573600,22.2066295579995,22.3373336754686,22.1499911070963,22.2109863619152,1316561.43151486,0.0,1.0
2005-03-17,49.84,50.1,49.59,49.93,460000,21.7143107155326,21.8275876173392,21.6053906176417,21.7535219507733,1055819.8369889,0.0,1.0
2005-03-18,48.65,48.89,48.6,48.83,774300,21.1958510495719,21.3004143435471,21.1740670299937,21.2742735200533,1777220.21691414,0.0,1.0
2005-03-21,48.61,48.89,48.5,48.66,354000,21.1784238339093,21.3004143435471,21.1304989908373,21.2002078534875,812522.222378416,0.0,1.0
2005-03-22,48.51,49.19,48.45,48.71,388700,21.134855794753,21.4311184610162,21.1087149712591,21.2219918730657,892167.76225562,0.0,1.0
2005-03-23,47.79,48.15,47.65,48.12,434400,20.8211659128271,20.97801085379,20.7601706580082,20.9649404420431,997061.167799955,0.0,1.0
2005-03-24,47.21,47.9,47.13,47.79,552400,20.5684712857202,20.8690907558991,20.5336168543951,20.8211659128271,1267901.90859276,0.0,1.0
2005-03-28,47.5,47.63,47.03,47.25,435300,20.6948185992737,20.7514570501769,20.4900488152387,20.5858985013828,999126.902263626,0.0,1.0
2005-03-29,47.0,47.33,46.82,47.22,674800,20.4769784034918,20.6207529327078,20.3985559330104,20.5728280896358,1548841.79565242,0.0,1.0
2005-03-30,47.41,47.45,46.8,46.8,350100,20.6556073640329,20.6730345796955,20.3898423251791,20.3898423251791,803570.706369163,0.0,1.0
2005-03-31,47.65,48.09,47.47,47.83,698600,20.7601706580082,20.9518700302962,20.6817481875268,20.8385931284897,1603468.99591401,0.0,1.0
2005-04-01,46.82,47.22,46.69,47.18,628300,20.3985559330104,20.5728280896358,20.3419174821071,20.5554008739733,1442112.18169593,0.0,1.0
2005-04-04,46.57,46.59,46.22,46.5,502300,20.2896358351195,20.2983494429507,20.1371476980722,20.25913820771,1152909.35678157,0.0,1.0
2005-04-05,46.9,46.97,46.35,46.54,487700,20.4334103643355,20.4639079917449,20.1937861489755,20.2765654233726,1119398.55325975,0.0,1.0
2005-04-06,47.3,47.65,46.77,46.78,382700,20.6076825209609,20.7601706580082,20.3767719134322,20.3811287173478,878396.199164463,0.0,1.0
2005-04-07,47.0,47.15,46.86,47.05,509400,20.4769784034918,20.5423304622264,20.4159831486729,20.49876242307,1169205.70643945,0.0,1.0
2005-04-08,46.55,46.88,46.51,46.75,273700,20.2809222272882,20.4246967565042,20.2634950116256,20.3680583056009,628212.803008396,0.0,1.0
2005-04-11,45.68,46.53,45.45,46.52,967700,19.9018802866278,20.2722086194569,19.8016737965682,20.2678518155413,2221123.60055252,0.0,1.0
2005-04-12,45.25,45.48,44.4,45.47,1364500,19.7145377182554,19.8147442083151,19.3442093854263,19.8103874043994,3131882.97298121,0.0,1.0
2005-04-13,45.25,45.65,45.17,45.53,716300,19.7145377182554,19.8888098748809,19.6796832869303,19.8365282278933,1644095.10703294,0.0,1.0
2005-04-14,44.55,45.4,44.51,45.4,539900,19.4095614441609,19.77988977699,19.3921342284983,19.77988977699,1239211.15215284,0.0,1.0
2005-04-15,44.15,44.58,43.84,44.52,507700,19.2352892875354,19.4226318559078,19.1002283661507,19.396491032414,1165303.76356362,0.0,1.0
2005-04-18,44.89,44.89,44.13,44.15,552700,19.5576927772925,19.5576927772925,19.2265756797041,19.2352892875354,1268590.48674732,0.0,1.0
2005-04-19,45.47,45.6,45.05,45.15,460800,19.8103874043994,19.8670258553027,19.6274016399427,19.6709696790991,1057656.04540106,0.0,1.0
2005-04-20,45.05,45.4,44.88,44.95,601500,19.6274016399427,19.77988977699,19.5533359733769,19.5838336007863,1380599.19988875,0.0,1.0
2005-04-21,44.04,44.49,43.5,44.28,1323800,19.1873644444634,19.3834206206671,18.952097033019,19.2919277384387,3038465.87001284,0.0,1.0
2005-04-22,44.75,45.04,44.16,44.5,685500,19.4966975224736,19.6230448360271,19.239646091451,19.3877774245827,1573401.08316498,0.0,1.0
2005-04-25,45.18,45.28,44.34,44.67,715700,19.684040090846,19.7276081300023,19.3180685619325,19.4618430911485,1642717.95072382,0.0,1.0
2005-04-26,44.9,45.45,44.85,45.18,744800,19.5620495812082,19.8016737965682,19.54026556163,19.684040090846,1709510.03171594,0.0,1.0
2005-04-27,44.34,44.92,44.11,44.91,765200,19.3180685619325,19.5707631890394,19.2178620718729,19.5664063851238,1756333.34622589,0.0,1.0
2005-04-28,43.95,44.33,43.93,44.07,559500,19.1481532092227,19.3137117580169,19.1394396013914,19.2004348562103,1284198.25825063,0.0,1.0
2005-04-29,44.25,44.81,44.15,44.15,1043300,19.2788573266918,19.5228383459674,19.2352892875354,19.2352892875354,2394645.29550113,0.0,1.0
2005-05-02,44.89,44.9,44.04,44.11,571800,19.6883968947616,19.6927828152104,19.3155936566118,19.3462950997535,1303717.21665309,0.3,1.0
2005-05-03,45.28,45.42,44.62,44.65,599000,19.8594477922657,19.9208506785492,19.5699770426434,19.5831348039899,1365733.84535712,0.0,1.0
2005-05-04,47.19,47.77,45.6,45.6,762400,20.6971585979907,20.9515419840223,19.999797246628,19.999797246628,1738289.62220412,0.0,1.0
2005-05-05,45.84,47.5,45.68,47.5,798400,20.1050593373997,20.8331221319041,20.0348846102185,20.8331221319041,1820370.4543124,0.0,1.0
2005-05-06,46.07,46.25,45.14,45.22,797300,20.2059355077226,20.2848820758014,19.7980449059822,19.8331322695727,1817862.42888687,0.0,1.0
2005-05-09,46.55,46.6,46.0,46.0,288300,20.4164596892661,20.4383892915102,20.1752340645808,20.1752340645808,657330.66380043,0.0,1.0
2005-05-10,45.64,45.99,45.38,45.75,454900,20.0173409284233,20.170848144132,19.9033069967539,20.0655860533603,1037182.51461261,0.0,1.0
2005-05-11,45.4,45.45,45.08,45.33,267700,19.9120788376515,19.9340084398956,19.7717293832892,19.8813773945098,610362.187649586,0.0,1.0
2005-05-12,45.08,45.56,44.99,45.3,421100,19.7717293832892,19.9822535648327,19.7322560992498,19.8682196331633,960117.733355401,0.0,1.0
2005-05-13,44.93,45.3,44.5,44.6,401900,19.7059405765569,19.8682196331633,19.5173459972576,19.5612052017458,916341.28956432,0.0,1.0
2005-05-16,45.15,45.19,44.33,44.43,328200,19.802430826431,19.8199745082263,19.4427853496276,19.4866445541158,748303.586053768,0.0,1.0
2005-05-17,45.18,45.18,44.8,45.09,246300,19.8155885877775,19.8155885877775,19.6489236107222,19.7761153037381,561569.693007443,0.0,1.0
2005-05-18,46.38,46.62,45.09,45.17,626300,20.3418990416361,20.4471611324078,19.7761153037381,19.8112026673286,1427978.47637256,0.0,1.0
2005-05-19,46.22,46.28,45.94,46.12,552800,20.2717243144549,20.2980398371479,20.1489185418879,20.2278651099667,1260396.77748484,0.0,1.0
2005-05-20,48.06,48.24,46.49,46.67,837900,21.0787336770382,21.157680245117,20.3901441665731,20.4690907346519,1910431.36732008,0.0,1.0
2005-05-23,47.59,47.95,47.28,47.33,813200,20.8725954159435,21.0304885521011,20.7366318820301,20.7585614842742,1854114.79640136,0.0,1.0
2005-05-24,46.92,47.28,46.75,47.02,513900,20.5787387458725,20.7366318820301,20.5041780982425,20.6225979503607,1171703.87834562,0.0,1.0
2005-05-25,46.05,46.52,46.04,46.46,606600,20.197163666825,20.4033019279196,20.1927777463761,20.3769864052267,1383062.02102442,0.0,1.0
2005-05-26,46.3,46.41,46.12,46.25,601300,20.3068116780455,20.3550568029825,20.2278651099667,20.2848820758014,1370977.8985196,0.0,1.0
2005-05-27,46.4,46.44,46.17,46.4,439700,20.3506708825337,20.368214564329,20.2497947122108,20.3506708825337,1002526.16327801,0.0,1.0
2005-05-31,46.41,46.8,46.31,46.62,532300,20.3550568029825,20.5261077004866,20.3111975984943,20.4471611324078,1213656.30364541,0.0,1.0
2005-06-01,46.18,46.68,45.97,45.97,484300,20.2541806326596,20.4734766551007,20.1620763032344,20.1620763032344,1104215.19416771,0.0,1.0
2005-06-02,45.7,45.84,45.32,45.32,436800,20.0436564511162,20.1050593373997,19.876991474061,19.876991474061,995914.096247063,0.0,1.0
2005-06-03,45.28,45.59,45.07,45.35,360200,19.8594477922657,19.9954113261792,19.7673434628404,19.8901492354074,821264.325705567,0.0,1.0
2005-06-06,45.2,45.41,45.0,45.35,407700,19.8243604286751,19.9164647581004,19.7366420196987,19.8901492354074,929565.423626208,0.0,1.0
2005-06-07,44.93,45.27,44.89,44.98,828000,19.7059405765569,19.8550618718169,19.6883968947616,19.727870178801,1887859.13849031,0.0,1.0
2005-06-08,45.51,46.26,45.18,45.18,562700,19.9603239625886,20.2892679962502,19.8155885877775,19.8155885877775,1282969.00631461,0.0,1.0
2005-06-09,45.05,45.24,44.81,45.24,283900,19.7585716219428,19.8419041104704,19.653309531171,19.8419041104704,647298.562098308,0.0,1.0
2005-06-10,45.38,45.82,44.57,44.63,563900,19.9033069967539,20.0962874965021,19.5480474403993,19.5743629630922,1285705.03405155,0.0,1.0
2005-06-13,45.29,45.38,44.82,44.95,435600,19.8638337127145,19.9033069967539,19.6576954516199,19.7147124174545,993178.068510121,0.0,1.0
2005-06-14,45.73,45.89,44.92,45.0,580500,20.0568142124627,20.1269889396438,19.7015546561081,19.7366420196987,1323553.41774592,0.0,1.0
2005-06-15,45.21,46.1,45.07,45.9,647600,19.8287463491239,20.2190932690691,19.7673434628404,20.1313748600926,1476542.96870329,0.0,1.0
2005-06-16,44.71,45.24,44.55,45.21,418800,19.6094503266828,19.8419041104704,19.5392755995017,19.8287463491239,954873.680192927,0.0,1.0
2005-06-17,45.22,45.22,44.44,44.65,550900,19.8331322695727,19.8331322695727,19.4910304745646,19.5831348039899,1256064.73356801,0.0,1.0
2005-06-20,44.93,45.07,44.41,44.81,435900,19.7059405765569,19.7673434628404,19.4778727132182,19.653309531171,993862.075444357,0.0,1.0
2005-06-21,45.5,45.71,44.96,44.96,373300,19.9559380421398,20.048042371565,19.7190983379034,19.7190983379034,851132.628500522,0.0,1.0
2005-06-22,45.11,45.24,44.94,45.02,1000400,19.7848871446357,19.8419041104704,19.7103264970057,19.7454138605963,2280935.12336438,0.0,1.0
2005-06-23,44.28,45.11,44.28,44.93,454300,19.4208557473835,19.7848871446357,19.4208557473835,19.7059405765569,1035814.50074414,0.0,1.0
2005-06-24,43.7,44.34,43.45,44.28,564700,19.1664723613518,19.4471712700764,19.0568243501313,19.4208557473835,1287529.05254285,0.0,1.0
2005-06-27,43.7,43.86,43.21,43.65,383800,19.1664723613518,19.236647088533,18.9515622593595,19.1445427591077,875072.871198771,0.0,1.0
2005-06-28,44.44,44.55,43.65,43.68,389600,19.4910304745646,19.5392755995017,19.1445427591077,19.1577005204542,888297.00526066,0.0,1.0
2005-06-29,44.33,44.69,44.18,44.44,610300,19.4427853496276,19.6006784857852,19.3769965428953,19.4910304745646,1391498.10654666,0.0,1.0
2005-06-30,43.8,44.25,43.64,44.14,608800,19.21033156584,19.407697986037,19.1401568386589,19.3594528611,1388078.07187549,0.0,1.0
2005-07-01,43.67,43.76,43.39,43.52,582200,19.1533146000053,19.1927878840447,19.0305088274383,19.087525793273,1327429.45703993,0.0,1.0
2005-07-05,43.75,43.89,43.23,43.57,651200,19.1884019635959,19.2498048498794,18.9603341002572,19.1094553955171,1484751.05191412,0.0,1.0
2005-07-06,44.27,44.53,43.67,43.72,418000,19.4164698269347,19.530503758604,19.1533146000053,19.1752442022495,953049.661701629,0.0,1.0
2005-07-07,44.57,44.58,43.13,43.24,949800,19.5480474403993,19.5524333608481,18.916474895769,18.964720020706,2165565.95378998,0.0,1.0
2005-07-08,45.36,45.36,44.16,44.18,418900,19.8945351558562,19.8945351558562,19.3682247019976,19.3769965428953,955101.68250434,0.0,1.0
2005-07-11,46.17,46.28,45.54,45.54,302300,20.2497947122108,20.2980398371479,19.973481723935,19.973481723935,689250.987398094,0.0,1.0
2005-07-12,46.69,46.79,46.13,46.55,321300,20.4778625755496,20.5217217800378,20.2322510304155,20.4164596892661,732571.426566348,0.0,1.0
2005-07-13,46.72,47.15,46.52,47.11,424900,20.491020336896,20.6796149161954,20.4033019279196,20.6620712344001,968781.821189052,0.0,1.0
2005-07-14,46.61,47.07,46.57,46.75,342500,20.442775211959,20.6445275526048,20.4252315301637,20.5041780982425,780907.916585666,0.0,1.0
2005-07-15,46.95,46.95,46.33,46.77,266400,20.5918965072189,20.5918965072189,20.319969439392,20.5129499391401,607398.157601232,0.0,1.0
2005-07-18,46.6,47.08,46.4,46.8,472600,20.4383892915102,20.6489134730536,20.3506708825337,20.5261077004866,1077538.92373251,0.0,1.0
2005-07-19,47.1,47.3,46.59,46.59,418300,20.6576853139513,20.7454037229277,20.4340033710613,20.4340033710613,953733.668635865,0.0,1.0
2005-07-20,47.45,47.5,46.71,46.88,351600,20.81119252966,20.8331221319041,20.4866344164472,20.5611950640772,801656.126924148,0.0,1.0
2005-07-21,45.65,46.39,45.3,46.28,1213900,20.0217268488721,20.3462849620849,19.8682196331633,20.2980398371479,2767720.05822873,0.0,1.0
2005-07-22,45.03,45.49,44.93,45.47,521900,19.7497997810451,19.9515521216909,19.7059405765569,19.9427802807933,1189944.06325857,0.0,1.0
2005-07-25,44.78,45.23,44.72,44.95,310100,19.6401517698246,19.8375181900216,19.6138362471316,19.7147124174545,707035.167688219,0.0,1.0
2005-07-26,45.0,45.11,44.78,44.95,323100,19.7366420196987,19.7848871446357,19.6401517698246,19.7147124174545,736675.468171761,0.0,1.0
2005-07-27,44.6,45.1,44.5,45.05,404700,19.5612052017458,19.7805012241869,19.5173459972576,19.7585716219428,922725.354283851,0.0,1.0
2005-07-28,44.75,44.94,44.65,44.75,642900,19.6269940084781,19.7103264970057,19.5831348039899,19.6269940084781,1465826.86006693,0.0,1.0
2005-07-29,44.55,44.79,44.41,44.65,407000,19.5392755995017,19.6445376902734,19.4778727132182,19.5831348039899,927969.407446323,0.0,1.0
2005-08-01,45.16,45.31,44.71,44.78,780800,19.8068167468798,19.8726055536121,19.6094503266828,19.6401517698246,1780242.04750391,0.0,1.0
2005-08-02,45.53,45.82,45.35,45.81,748800,19.9690958034862,20.0962874965021,19.8901492354074,20.0919015760532,1707281.30785211,0.0,1.0
2005-08-03,45.5,45.66,45.2,45.66,565200,19.9559380421398,20.0261127693209,19.8243604286751,20.0261127693209,1288669.06409991,0.0,1.0
2005-08-04,45.1,45.66,44.99,45.53,641000,19.7805012241869,20.0261127693209,19.7322560992498,19.9690958034862,1461494.81615011,0.0,1.0
2005-08-05,44.48,45.08,44.04,45.07,833200,19.5085741563599,19.7717293832892,19.3155936566118,19.7673434628404,1899715.25868373,0.0,1.0
2005-08-08,45.15,45.42,44.78,44.99,621700,19.802430826431,19.9208506785492,19.6401517698246,19.7322560992498,1417490.37004762,0.0,1.0
2005-08-09,45.18,45.56,45.02,45.32,476300,19.9471662012421,20.1149378514518,19.876525506417,20.0089768092141,1078811.58571086,0.3,1.0
2005-08-10,45.4,46.29,45.29,45.92,660000,20.0442971566266,20.4372360215914,19.9957316789344,20.2738794148083,1494889.03331759,0.0,1.0
2005-08-11,46.1,46.36,45.49,45.86,435000,20.3533501964865,20.4681413255773,20.0840325474658,20.2473891542489,985267.771959318,0.0,1.0
2005-08-12,45.37,45.95,45.07,45.9,313100,20.0310520263469,20.287124545088,19.8986007235498,20.2650493279551,709166.297472328,0.0,1.0
2005-08-15,45.51,45.52,44.82,45.32,513300,20.0928626343189,20.0972776777455,19.7882246378856,20.0089768092141,1162615.97091199,0.0,1.0
2005-08-16,45.1,45.27,44.96,45.26,280100,19.9118458538296,19.9869015920812,19.8500352458576,19.9824865486547,634421.845806446,0.0,1.0
2005-08-17,45.12,45.44,44.85,45.05,283600,19.9206759406827,20.0619573303329,19.8014697681653,19.8897706366967,642349.287649798,0.0,1.0
2005-08-18,45.08,45.31,45.03,45.19,788600,19.9030157669764,20.0045617657875,19.8809405498436,19.9515812446687,1786165.89647613,0.0,1.0
2005-08-19,45.08,45.48,45.04,45.45,255400,19.9030157669764,20.0796175040392,19.8853555932701,20.0663723737595,578476.756226229,0.0,1.0
2005-08-22,45.52,45.99,45.34,45.93,480500,20.0972776777455,20.3047847187943,20.0178068960672,20.2782944582348,1088324.51592288,0.0,1.0
2005-08-23,45.51,45.84,45.22,45.67,498200,20.0928626343189,20.2385590673957,19.9648263749484,20.163503329144,1128414.72181639,0.0,1.0
2005-08-24,44.67,45.33,44.64,45.02,447300,19.7219989864871,20.0133918526407,19.7087538562073,19.876525506417,1013127.06758023,0.0,1.0
2005-08-25,44.65,44.82,44.28,44.6,700800,19.7131688996339,19.7882246378856,19.5498122928508,19.6910936825011,1587300.35537722,0.0,1.0
2005-08-26,44.34,44.75,44.23,44.75,440900,19.5763025534103,19.7573193338996,19.527737075718,19.7573193338996,998631.17392382,0.0,1.0
2005-08-29,44.19,44.27,44.02,44.12,686200,19.5100769020117,19.5453972494243,19.43502116376,19.4791715980257,1554231.59797352,0.0,1.0
2005-08-30,43.96,44.13,43.79,44.06,493400,19.4085309032006,19.4835866414523,19.3334751649489,19.4526813374663,1117542.80157408,0.0,1.0
2005-08-31,44.5,44.64,43.94,44.2,662900,19.6469432482354,19.7087538562073,19.3997008163475,19.5144919454383,1501457.48513064,0.0,1.0
2005-09-01,44.43,44.72,44.21,44.62,449200,19.6160379442494,19.7440742036199,19.5189069888648,19.6999237693542,1017430.53600948,0.0,1.0
2005-09-02,44.38,44.55,44.2,44.55,358200,19.5939627271165,19.6690184653682,19.5144919454383,19.6690184653682,811317.048082363,0.0,1.0
2005-09-06,44.62,44.75,44.34,44.65,589100,19.6999237693542,19.7573193338996,19.5763025534103,19.7131688996339,1334301.71140513,0.0,1.0
2005-09-07,44.4,44.64,44.34,44.64,691700,19.6027928139697,19.7087538562073,19.5763025534103,19.7087538562073,1566689.0065845,0.0,1.0
2005-09-08,44.05,44.55,44.0,44.48,729000,19.4482662940397,19.6690184653682,19.4261910769069,19.6381131613822,1651172.88680079,0.0,1.0
2005-09-09,44.4,44.445,44.12,44.31,495800,19.6027928139697,19.6226605093892,19.4791715980257,19.5630574231305,1122978.76169524,0.0,1.0
2005-09-12,44.49,44.61,44.18,44.34,382400,19.6425282048088,19.6955087259276,19.5056618585851,19.5763025534103,866129.645970673,0.0,1.0
2005-09-13,43.78,44.1,43.75,44.1,468500,19.3290601215223,19.4703415111726,19.3158149912426,19.4703415111726,1061144.71531711,0.0,1.0
2005-09-14,44.15,44.37,44.09,44.16,498900,19.4924167283054,19.58954768369,19.465926467746,19.496831771732,1130000.21018507,0.0,1.0
2005-09-15,43.65,44.0,43.53,43.98,266800,19.2716645569769,19.4261910769069,19.2186840358581,19.4173609900537,604297.566801715,0.0,1.0
2005-09-16,43.38,43.6,43.31,43.6,259300,19.1524583844596,19.2495893398441,19.1215530804736,19.2495893398441,587310.191423104,0.0,1.0
2005-09-19,43.25,43.41,43.12,43.39,290000,19.0950628199141,19.1657035147393,19.0376672553687,19.1568734278861,656845.181306213,0.0,1.0
2005-09-20,42.39,43.08,42.32,43.08,601700,18.7153690852292,19.0200070816625,18.6844637812432,19.0200070816625,1362840.50204119,0.0,1.0
2005-09-21,42.54,42.77,42.27,42.47,857000,18.7815947366277,18.8831407354388,18.6623885641103,18.7506894326417,1941090.75992904,0.0,1.0
2005-09-22,42.41,42.68,42.35,42.54,691100,18.7241991720823,18.8434053445997,18.6977089115229,18.7815947366277,1565330.01655421,0.0,1.0
2005-09-23,42.25,42.45,41.99,42.13,404300,18.6535584772572,18.7418593457886,18.5387673481664,18.6005779561383,915732.78207621,0.0,1.0
2005-09-26,42.38,42.44,42.01,42.3,1235800,18.7109540418026,18.737444302362,18.5475974350195,18.67563369439,2799066.46571798,0.0,1.0
2005-09-27,42.9,43.01,42.63,42.68,942500,18.9405362999842,18.9891017776765,18.8213301274668,18.8434053445997,2134746.83924519,0.0,1.0
2005-09-28,43.1,43.38,42.93,43.38,492600,19.0288371685156,19.1524583844596,18.9537814302639,19.1524583844596,1115730.81486703,0.0,1.0
2005-09-29,43.5,43.5,43.12,43.4,523700,19.2054389055784,19.2054389055784,19.0376672553687,19.1612884713127,1186171.79810366,0.0,1.0
2005-09-30,43.5,43.7,43.33,43.4,605700,19.2054389055784,19.2937397741098,19.1303831673267,19.1612884713127,1371900.43557645,0.0,1.0
2005-10-03,43.88,43.9,43.32,43.41,783300,19.373210555788,19.3820406426412,19.1259681239001,19.1657035147393,1774161.48454192,0.0,1.0
2005-10-04,43.69,44.18,43.59,43.93,284100,19.2893247306832,19.5056618585851,19.2451742964175,19.3952857729209,643481.779341706,0.0,1.0
2005-10-05,42.45,43.62,42.39,43.61,390300,18.7418593457886,19.2584194266972,18.7153690852292,19.2540043832707,884023.014702806,0.0,1.0
2005-10-06,42.16,43.0,41.9,42.45,554300,18.613823086418,18.9846867342499,18.4990319573272,18.7418593457886,1255480.28964839,0.0,1.0
2005-10-07,42.71,42.81,42.39,42.39,407300,18.8566504748794,18.9008009091451,18.7153690852292,18.7153690852292,922527.732227653,0.0,1.0
2005-10-10,41.58,42.15,41.0,42.15,1013300,18.357750567677,18.6094080429915,18.101678048936,18.6094080429915,2295107.66281925,0.0,1.0
2005-10-11,41.64,41.85,41.4,41.49,666300,18.3842408282364,18.4769567401944,18.2782797859987,18.3180151768379,1509158.42863562,0.0,1.0
2005-10-12,41.83,41.95,41.57,41.63,483900,18.4681266533412,18.5211071744601,18.3533355242504,18.3798257848099,1096025.45942785,0.0,1.0
2005-10-13,41.56,41.68,40.9,40.92,642100,18.3489204808239,18.4019010019427,18.0575276146703,18.0663577015234,1454345.8307473,0.0,1.0
2005-10-14,41.56,41.56,41.27,41.5,985300,18.3489204808239,18.3489204808239,18.2208842214533,18.3224302202644,2231688.12807244,0.0,1.0
2005-10-17,41.6,42.05,41.29,41.75,752800,18.3665806545301,18.5652576087258,18.2297143083065,18.4328063059287,1705079.49133558,0.0,1.0
2005-10-18,41.28,41.34,40.8,41.18,767500,18.2252992648799,18.2517895254393,18.0133771804046,18.1811488306142,1738374.74707765,0.0,1.0
2005-10-19,41.1,41.15,40.13,40.4,582900,18.1458284832017,18.1679037003345,17.7175692708244,17.8367754433418,1320258.81442548,0.0,1.0
2005-10-20,41.15,42.0,39.68,39.68,1222000,18.1679037003345,18.5431823915929,17.5188923166288,17.5188923166288,2767809.69502135,0.0,1.0
2005-10-21,41.33,41.55,40.9,41.25,769400,18.2473744820128,18.3445054373973,18.0575276146703,18.2120541346002,1742678.21550689,0.0,1.0
2005-10-24,42.58,42.63,41.87,41.87,480900,18.799254910334,18.8213301274668,18.4857868270475,18.4857868270475,1089230.5092764,0.0,1.0
2005-10-25,42.0,42.53,41.9,42.46,379800,18.5431823915929,18.7771796932011,18.4990319573272,18.7462743892151,860240.689172757,0.0,1.0
2005-10-26,42.1,42.71,42.06,42.2,362200,18.5873328258586,18.8566504748794,18.5696726521524,18.6314832601243,820376.981617621,0.0,1.0
2005-10-27,41.72,42.38,41.7,42.38,482200,18.419561175649,18.7109540418026,18.4107310887958,18.7109540418026,1092174.98767536,0.0,1.0
2005-10-28,42.06,42.13,41.6,41.93,451700,18.5696726521524,18.6005779561383,18.3665806545301,18.5122770876069,1023092.99446902,0.0,1.0
2005-10-31,42.96,43.12,42.36,42.4,604000,18.9670265605436,19.0376672553687,18.7021239549494,18.7197841286557,1368049.96382397,0.0,1.0
2005-11-01,43.01,43.08,42.74,42.91,426800,18.9891017776765,19.0200070816625,18.8698956051591,18.9449513434108,966694.908212036,0.0,1.0
2005-11-02,43.68,43.8,43.39,43.4,508400,19.2849096872566,19.3378902083755,19.1568734278861,19.1612884713127,1151517.55233131,0.0,1.0
2005-11-03,43.53,43.95,43.41,43.9,244900,19.2186840358581,19.404115859774,19.1657035147393,19.3820406426412,554694.430696176,0.0,1.0
2005-11-04,43.31,43.76,42.96,43.53,235700,19.1215530804736,19.3202300346692,18.9670265605436,19.2186840358581,533856.583565082,0.0,1.0
2005-11-07,43.61,43.81,43.47,43.6,336100,19.2540043832707,19.3423052518021,19.1921937752987,19.2495893398441,761260.915300059,0.0,1.0
2005-11-08,42.95,43.24,42.9,43.23,343400,19.1038929067673,19.2328831033438,19.0816532177024,19.2284351655308,772043.167954284,0.32,1.0
2005-11-09,42.61,43.05,42.46,43.04,558100,18.9526630211258,19.1483722848971,18.8859439539311,19.1439243470841,1254738.76539105,0.0,1.0
2005-11-10,42.78,42.78,42.28,42.74,479800,19.0282779639466,19.0282779639466,18.8058810732973,19.0104862126946,1078702.13157969,0.0,1.0
2005-11-11,43.3,43.38,42.94,42.94,254400,19.2595707302217,19.2951542327256,19.0994449689543,19.0994449689543,571950.442421579,0.0,1.0
2005-11-14,43.33,43.35,43.0,43.2,154000,19.2729145436607,19.2818104192867,19.1261325958322,19.2150913520919,346227.862157716,0.0,1.0
2005-11-15,43.41,43.5,43.22,43.48,336600,19.3084980461646,19.3485294864814,19.2239872277179,19.3396336108555,756755.184430436,0.0,1.0
2005-11-16,42.97,43.19,42.72,43.18,409300,19.1127887823933,19.2106434142789,19.0015903370687,19.2061954764659,920201.714163331,0.0,1.0
2005-11-17,43.31,43.31,42.37,42.6,540300,19.2640186680347,19.2640186680347,18.8459125136142,18.9482150833128,1214720.22028451,0.0,1.0
2005-11-18,44.63,44.82,42.93,43.08,1319800,19.8511464593486,19.9356572777953,19.0949970311413,19.1617160983361,2967217.74334906,0.0,1.0
2005-11-21,44.82,45.09,44.53,44.8,337100,19.9356572777953,20.0557515987459,19.8066670812188,19.9267614021694,757879.300866016,0.0,1.0
2005-11-22,45.01,45.14,44.25,44.55,566700,20.020168096242,20.0779912878108,19.6821248224552,19.8155629568448,1274073.56808298,0.0,1.0
2005-11-23,45.12,45.4,44.67,44.91,294100,20.0690954121849,20.1936376709484,19.8689382106006,19.9756887181122,661205.287406391,0.0,1.0
2005-11-25,44.54,44.72,44.44,44.72,158200,19.8111150190318,19.8911778996655,19.7666356409019,19.8911778996655,355670.440216563,0.0,1.0
2005-11-28,44.54,44.85,44.42,44.56,438200,19.8111150190318,19.9490010912343,19.757739765276,19.8200108946578,985175.644139683,0.0,1.0
2005-11-29,44.68,44.68,44.29,44.41,573600,19.8733861484136,19.8733861484136,19.6999165737072,19.753291827463,1289586.37489393,0.0,1.0
2005-11-30,43.76,44.59,43.65,44.47,580700,19.464175869619,19.8333547080967,19.4152485536762,19.7799794543409,1305548.82827913,0.0,1.0
2005-12-01,43.59,44.05,43.58,43.83,513500,19.3885609267983,19.5931660661956,19.3841129889853,19.4953114343099,1154467.57933758,0.0,1.0
2005-12-02,43.97,44.02,43.51,43.59,451000,19.5575825636917,19.5798222527566,19.3529774242944,19.3885609267983,1013953.02489045,0.0,1.0
2005-12-05,44.0,44.3,43.53,44.2,764400,19.5709263771306,19.7043645115202,19.3618732999204,19.6598851333903,1718549.20671012,0.0,1.0
2005-12-06,44.45,44.67,44.01,44.1,683400,19.7710835787149,19.8689382106006,19.5753743149436,19.6154057552605,1536442.34414665,0.0,1.0
2005-12-07,44.11,44.36,43.9,44.33,538600,19.6198536930735,19.7310521383981,19.5264469990008,19.7177083249591,1210898.22440354,0.0,1.0
2005-12-08,44.19,44.41,43.63,43.73,768000,19.6554371955773,19.753291827463,19.4063526780502,19.4508320561801,1726642.84504628,0.0,1.0
2005-12-09,44.43,44.59,44.12,44.36,484800,19.762187703089,19.8333547080967,19.6243016308864,19.7310521383981,1089943.29593546,0.0,1.0
2005-12-12,44.52,44.6,44.13,44.49,243900,19.8022191434058,19.8378026459097,19.6287495686994,19.7888753299669,548343.997274462,0.0,1.0
2005-12-13,44.95,45.0,44.27,44.52,294700,19.9934804693641,20.0157201584291,19.6910206980812,19.8022191434058,662554.227129086,0.0,1.0
2005-12-14,44.75,44.97,44.44,44.87,312100,19.9045217131045,20.0023763449901,19.7666356409019,19.9578969668603,701673.479087162,0.0,1.0
2005-12-15,44.67,45.41,44.55,44.77,687200,19.8689382106006,20.1980856087614,19.8155629568448,19.9134175887304,1544985.62905703,0.0,1.0
2005-12-16,44.61,44.98,44.39,44.82,445800,19.8422505837227,20.0068242828031,19.744395951837,19.9356572777953,1002262.21396045,0.0,1.0
2005-12-19,44.71,44.99,44.51,44.83,311100,19.8867299618525,20.0112722206161,19.7977712055928,19.9401052156083,699425.246216011,0.0,1.0
2005-12-20,44.13,44.44,43.96,44.36,340500,19.6287495686994,19.7666356409019,19.5531346258787,19.7310521383981,765523.292627939,0.0,1.0
2005-12-21,44.47,44.71,44.32,44.55,457600,19.7799794543409,19.8867299618525,19.7132603871461,19.8155629568448,1028791.36184007,0.0,1.0
2005-12-22,44.69,44.86,44.46,44.72,228300,19.8778340862265,19.9534490290473,19.7755315165279,19.8911778996655,513271.56448446,0.0,1.0
2005-12-23,45.23,45.5,45.14,45.24,494100,20.1180227281277,20.2381170490783,20.0779912878108,20.1224706659407,1110851.86163719,0.0,1.0
2005-12-27,45.41,46.04,45.37,45.71,339800,20.1980856087614,20.4783056909794,20.1802938575095,20.3315237431509,763949.52961813,0.0,1.0
2005-12-28,45.81,46.05,45.78,45.81,239500,20.3760031212808,20.4827536287924,20.3626593078418,20.3760031212808,538451.772641383,0.0,1.0
2005-12-29,45.64,45.93,45.62,45.72,253400,20.3003881784601,20.4293783750366,20.2914923028341,20.3359716809639,569702.209550423,0.0,1.0
2005-12-30,45.42,45.54,45.06,45.48,349000,20.2025335465744,20.2559088003302,20.042407785307,20.2292211734523,784633.272032747,0.0,1.0
2006-01-03,47.53,47.57,46.51,46.6,920600,21.1410484251141,21.158840176366,20.6873587681897,20.7273902085065,2069723.18118437,0.0,1.0
2006-01-04,49.38,49.62,48.24,48.33,797900,21.9639169205162,22.0706674280278,21.456852009836,21.4968834501528,1793865.00789377,0.0,1.0
2006-01-05,50.05,50.12,49.7,50.1,837700,22.2619287539861,22.293064318677,22.1062509305317,22.284168443051,1883344.67616571,0.0,1.0
2006-01-06,50.31,50.38,49.61,50.05,536800,22.3775751371237,22.4087107018146,22.0662194902148,22.2619287539861,1206851.40523547,0.0,1.0
2006-01-09,49.6,50.01,49.35,49.81,943500,22.0617715524018,22.2441370027342,21.9505731070772,22.1551782464745,2121207.7139338,0.0,1.0
2006-01-10,49.1,49.24,48.75,48.93,555600,21.8393746617526,21.9016457911344,21.6836968382981,21.7637597189319,1249118.18321316,0.0,1.0
2006-01-11,48.99,49.23,48.71,49.23,661800,21.7904473458098,21.8971978533214,21.6659050870462,21.8971978533214,1487880.51412972,0.0,1.0
2006-01-12,48.03,48.9,48.0,48.9,491000,21.3634453157633,21.7504159054929,21.3501015023243,21.7504159054929,1103882.33973661,0.0,1.0
2006-01-13,48.9,49.09,48.46,48.64,366000,21.7504159054929,21.8349267239396,21.5547066417216,21.6347695223553,822853.230842365,0.0,1.0
2006-01-17,48.34,48.94,48.07,48.93,412100,21.5013313879658,21.7682076567448,21.3812370670152,21.7637597189319,926496.766202564,0.0,1.0
2006-01-18,49.48,49.99,48.69,48.72,652100,22.008396298646,22.2352411271082,21.6570092114202,21.6703530248592,1466072.65527952,0.0,1.0
2006-01-19,50.05,50.31,49.67,50.0,633700,22.2619287539861,22.3775751371237,22.0929071170927,22.2396890649212,1424705.17045029,0.0,1.0
2006-01-20,49.34,50.3,49.34,50.25,598600,21.9461251692642,22.3731271993107,21.9461251692642,22.3508875102458,1345792.19667279,0.0,1.0
2006-01-23,49.2,49.78,48.97,49.73,473300,21.8838540398824,22.1418344330355,21.7815514701838,22.1195947439706,1064088.61791719,0.0,1.0
2006-01-24,49.14,49.35,48.86,49.26,483100,21.8571664130045,21.9505731070772,21.732624154241,21.9105416667603,1086121.3000545,0.0,1.0
2006-01-25,49.48,49.54,49.1,49.42,502600,22.008396298646,22.0350839255239,21.8393746617526,21.9817086717681,1129961.841042,0.0,1.0
2006-01-26,49.05,49.64,48.84,49.6,557800,21.8171349726877,22.0795633036537,21.723728278615,22.0617715524018,1254064.2955297,0.0,1.0
2006-01-27,48.51,48.99,48.39,48.97,658500,21.5769463307865,21.7904473458098,21.5235710770307,21.7815514701838,1480461.34565491,0.0,1.0
2006-01-30,49.08,49.44,48.65,48.65,355100,21.8304787861266,21.9906045473941,21.6392174601683,21.6392174601683,798347.492546787,0.0,1.0
2006-01-31,48.99,49.33,48.66,48.82,387700,21.9327813558253,22.0849990668067,21.7850406363433,21.8566725003345,865983.328418828,0.32,1.0
2006-02-01,48.8,49.1,48.53,48.84,405300,21.8477185173356,21.9820282623193,21.7268397468504,21.8656264833335,905295.442373361,0.0,1.0
2006-02-02,48.6,48.81,48.3,48.47,394900,21.7581786873466,21.8521955088351,21.6238689423629,21.6999777978537,882065.556854771,0.0,1.0
2006-02-03,48.49,48.86,48.29,48.3,588500,21.7089317808526,21.8745804663324,21.6193919508635,21.6238689423629,1314498.8103546,0.0,1.0
2006-02-06,48.41,48.66,48.21,48.23,198000,21.6731158488569,21.7850406363433,21.5835760188679,21.5925300018668,442261.281988466,0.0,1.0
2006-02-07,48.49,48.8,48.1201,48.14,323200,21.7089317808526,21.8477185173356,21.5433278652878,21.5522370783717,721913.365346828,0.0,1.0
2006-02-08,48.37,48.58,47.78,48.41,302500,21.6552078828591,21.7492247043477,21.3910653843913,21.6731158488569,675676.95859349,0.0,1.0
2006-02-09,51.0,51.77,50.63,51.5,1692700,22.8326566472155,23.1773849926735,22.6670079617357,23.0565062221882,3780887.23243372,0.0,1.0
2006-02-10,51.59,52.37,51.41,52.25,1142500,23.0967991456833,23.4460044826407,23.0162132986931,23.3922805846473,2551936.94278698,0.0,1.0
2006-02-13,51.66,52.14,51.36,51.8,629900,23.1281380861795,23.3430336781533,22.9938283411959,23.1908159671718,1406971.62386128,0.0,1.0
2006-02-14,52.69,52.71,51.68,51.88,681900,23.5892682106233,23.5982221936222,23.1370920691784,23.2266318991675,1523121.05145421,0.0,1.0
2006-02-15,52.36,52.63,52.11,52.57,506700,23.4415274911413,23.5624062616265,23.3296027036549,23.5355443126298,1131786.82617957,0.0,1.0
2006-02-16,51.83,52.06,51.53,51.82,663900,23.2042469416702,23.3072177461577,23.0699371966866,23.1997699501708,1482915.48036436,0.0,1.0
2006-02-17,53.0,53.23,52.58,52.58,488300,23.7280549471063,23.8310257515938,23.5400213041293,23.5400213041293,1090687.79795438,0.0,1.0
2006-02-21,52.8,54.21,52.42,54.19,745800,23.6385151171172,24.2697709185403,23.468389440138,24.2608169355414,1665850.82882322,0.0,1.0
2006-02-22,53.7,53.86,53.3,53.4,396000,24.0414443520681,24.1130762160594,23.8623646920899,23.9071346070845,884522.563976932,0.0,1.0
2006-02-23,53.2,53.63,52.99,53.58,666700,23.8175947770954,24.0101054115719,23.7235779556069,23.9877204540747,1489169.68031167,0.0,1.0
2006-02-24,53.2,53.45,53.07,53.32,636900,23.8175947770954,23.9295195645818,23.7593938876025,23.8713186750889,1422607.12372957,0.0,1.0
2006-02-27,54.06,54.42,53.4,53.4,295500,24.2026160460485,24.3637877400288,23.9071346070845,23.9071346070845,660041.458725209,0.0,1.0
2006-02-28,53.55,54.03,53.39,53.5,514600,23.9742894795763,24.1891850715501,23.902657615585,23.951904522079,1149432.60460235,0.0,1.0
2006-03-01,53.95,54.2,53.41,53.41,453500,24.1533691395545,24.2652939270408,23.9116115985839,23.9116115985839,1012957.02718065,0.0,1.0
2006-03-02,53.25,53.56,52.81,53.38,620900,23.8399797345927,23.9787664710758,23.6429921086167,23.8981806240856,1386868.83831635,0.0,1.0
2006-03-03,53.24,53.54,53.1,53.54,718700,23.8355027430932,23.9698124880768,23.7728248621009,23.9698124880768,1605319.1079046,0.0,1.0
2006-03-06,52.94,53.56,52.8,53.4,699000,23.7011929981096,23.9787664710758,23.6385151171172,23.9071346070845,1561316.34398958,0.0,1.0
2006-03-07,52.2,52.77,52.09,52.74,587500,23.36989562715,23.6250841426189,23.320648720656,23.6116531681205,1312265.16751628,0.0,1.0
2006-03-08,52.76,53.02,51.92,52.0,543300,23.6206071511194,23.7370089301052,23.2445398651653,23.2803557971609,1213538.15406229,0.0,1.0
2006-03-09,53.12,53.45,53.0,53.14,355900,23.7817788450998,23.9295195645818,23.7280549471063,23.7907328280987,794953.486160075,0.0,1.0
2006-03-10,53.97,54.24,53.26,53.26,523500,24.1623231225534,24.2832018930386,23.8444567260921,23.8444567260921,1169312.02586344,0.0,1.0
2006-03-13,53.74,54.31,53.65,53.83,367300,24.0593523180659,24.3145408335348,24.0190593945708,24.099645241561,820417.014516988,0.0,1.0
2006-03-14,53.79,54.04,53.53,53.93,445100,24.0817372755632,24.1936620630495,23.9653354965774,24.1444151565556,994194.427338717,0.0,1.0
2006-03-15,54.75,54.8,53.99,54.15,346400,24.5115284595108,24.5339134170081,24.1712771055523,24.2429089695435,773733.879195982,0.0,1.0
2006-03-16,55.81,55.83,55.0,55.1,664900,24.9860895584529,24.9950435414518,24.6234532469971,24.6682231619917,1485149.12320268,0.0,1.0
2006-03-17,57.84,58.04,56.96,57.1,1000700,25.8949188328421,25.9844586628312,25.5009435808901,25.5636214618825,2235206.38831241,0.0,1.0
2006-03-20,56.05,57.56,55.77,57.41,1082600,25.0935373544398,25.7695630708574,24.9681815924551,25.7024081983656,2418141.73677128,0.0,1.0
2006-03-21,55.59,55.85,55.19,55.67,498400,24.8875957454649,25.0039975244507,24.7085160854868,24.9234116774606,1113247.59062147,0.0,1.0
2006-03-22,57.25,57.42,56.35,56.35,785300,25.6307763343743,25.706885189865,25.2278470994234,25.2278470994234,1754079.72093708,0.0,1.0
2006-03-23,57.42,57.47,56.76,57.22,680500,25.706885189865,25.7292701473623,25.411403750901,25.6173453598759,1519993.95148056,0.0,1.0
2006-03-24,57.41,57.78,57.24,57.56,377800,25.7024081983656,25.8680568838454,25.6262993428748,25.7695630708574,843870.264319404,0.0,1.0
2006-03-27,56.6,56.86,56.24,56.45,636400,25.3397718869098,25.4561736658956,25.1786001929294,25.272617014418,1421490.3023104,0.0,1.0
2006-03-28,56.39,56.94,56.29,56.71,644600,25.2457550654212,25.4919895978912,25.2009851504267,25.3890187934038,1439806.17358467,0.0,1.0
2006-03-29,57.0,57.1,56.5,56.65,551700,25.5188515468879,25.5636214618825,25.2950019719152,25.362156844407,1232300.75390423,0.0,1.0
2006-03-30,56.85,57.25,56.58,57.06,242900,25.4516966743961,25.6307763343743,25.3308179039109,25.5457134958847,542551.845429285,0.0,1.0
2006-03-31,56.58,56.9,56.33,56.59,508000,25.3308179039109,25.4740816318934,25.2188931164245,25.3352948954103,1134690.5618694,0.0,1.0
2006-04-03,56.13,56.57,55.97,56.21,680000,25.1293532864354,25.3263409124114,25.0577214224442,25.1651692184311,1518877.1300614,0.0,1.0
2006-04-04,56.81,57.07,56.69,56.69,456800,25.4337887083983,25.5501904873841,25.3800648104049,25.3800648104049,1020328.04854713,0.0,1.0
2006-04-05,56.6,57.19,56.11,57.05,632000,25.3397718869098,25.6039143853776,25.1203993034365,25.5412365043852,1411662.27382177,0.0,1.0
2006-04-06,55.89,56.41,55.54,56.13,356100,25.0219054904485,25.2547090484201,24.8652107879677,25.1293532864354,795400.214727742,0.0,1.0
2006-04-07,54.6,55.92,54.42,55.89,424600,24.444373587019,25.0353364649469,24.3637877400288,25.0219054904485,948404.749153042,0.0,1.0
2006-04-10,54.57,55.22,54.47,55.1,294200,24.4309426125206,24.7219470599851,24.3861726975261,24.6682231619917,657137.723035387,0.0,1.0
2006-04-11,54.09,55.12,54.01,55.11,247200,24.2160470205468,24.6771771449906,24.1802310885512,24.6727001534911,552156.509634085,0.0,1.0
2006-04-12,54.47,54.61,54.32,54.5,185200,24.3861726975261,24.4488505785184,24.3190178250343,24.3996036720244,413670.653657898,0.0,1.0
2006-04-13,54.55,54.8,54.1,54.59,129800,24.4219886295217,24.5339134170081,24.2205240120463,24.4398965955195,289926.840414661,0.0,1.0
2006-04-17,54.32,55.17,54.03,54.72,255700,24.3190178250343,24.6995621024879,24.1891850715501,24.4980974850124,571142.473759851,0.0,1.0
2006-04-18,55.28,55.36,54.35,54.36,241700,24.7488090089818,24.7846249409775,24.3324487995326,24.3369257910321,539871.474023295,0.0,1.0
2006-04-19,56.4,56.44,55.3,55.39,449900,25.2502320569207,25.2681400229185,24.7577629919808,24.7980559154758,1004915.91296268,0.0,1.0
2006-04-20,55.77,56.58,55.77,55.86,415500,24.9681815924551,25.3308179039109,24.9681815924551,25.0084745159502,928078.59932428,0.0,1.0
2006-04-21,54.81,55.95,54.67,55.85,373800,24.5383904085075,25.0487674394453,24.4757125275152,25.0039975244507,834935.692966104,0.0,1.0
2006-04-24,54.72,54.97,54.37,54.68,276200,24.4980974850124,24.6100222724988,24.3414027825315,24.4801895190146,616932.151945527,0.0,1.0
2006-04-25,54.73,55.81,54.51,55.57,261700,24.5025744765119,24.9860895584529,24.4040806635239,24.878641762466,584544.330789805,0.0,1.0
2006-04-26,55.02,55.4,54.85,55.3,646900,24.632407229996,24.8025329069753,24.5562983745053,24.7577629919808,1444943.55211282,0.0,1.0
2006-04-27,55.07,55.2,54.19,55.0,485200,24.6547921874933,24.7129930769862,24.2608169355414,24.6234532469971,1083763.50515557,0.0,1.0
2006-04-28,55.3,55.7,55.13,55.16,513100,24.7577629919808,24.9368426519589,24.68165413649,24.6950851109884,1146082.14034485,0.0,1.0
2006-05-01,54.92,55.88,54.78,55.7,310600,24.5876373150015,25.0174284989491,24.5249594340091,24.9368426519589,693769.465583926,0.0,1.0
2006-05-02,55.82,55.96,55.18,55.18,398300,25.1338302779349,25.1968674731859,24.8456602425017,24.8456602425017,884588.849138467,0.32,1.0
2006-05-03,56.39,56.49,55.96,56.0,514300,25.3904817157425,25.435508283779,25.1968674731859,25.2148781004005,1142214.52450895,0.0,1.0
2006-05-04,57.53,57.75,56.65,56.65,299300,25.9037845913578,26.002843041038,25.5075507926373,25.5075507926373,664718.660675731,0.0,1.0
2006-05-05,58.15,58.24,57.34,57.79,397200,26.1829493131837,26.2234732244165,25.8182341120886,26.0208536682525,882145.847044437,0.0,1.0
2006-05-08,58.59,58.73,58.29,58.64,313700,26.381066212544,26.444103407795,26.2459865084347,26.4035794965622,696699.778997583,0.0,1.0
2006-05-09,59.27,60.19,58.6,58.7,751800,26.6872468751917,27.1014913011269,26.3855688693476,26.4305954373841,1669680.88572006,0.0,1.0
2006-05-10,58.09,59.02,57.97,58.9,662500,26.1559333723618,26.5746804551006,26.1019014907181,26.5206485734569,1471353.53390468,0.0,1.0
2006-05-11,56.68,57.89,56.59,57.88,479600,25.5210587630482,26.065880236289,25.4805348518154,26.0613775794853,1065148.91299726,0.0,1.0
2006-05-12,56.51,57.2,56.35,56.68,232700,25.4445135973863,25.7551969168376,25.372471088528,25.5210587630482,516805.988437161,0.0,1.0
2006-05-15,55.64,55.95,55.25,55.33,450100,25.0527824554693,25.1923648163822,24.8771788401272,24.9132000945564,999632.038657355,0.0,1.0
2006-05-16,56.7,57.11,56.51,56.68,685000,25.5300640766555,25.7146730056048,25.4445135973863,25.5210587630482,1521324.03128258,0.0,1.0
2006-05-17,54.7,56.7,54.64,55.85,605700,24.6295327159269,25.5300640766555,24.602516775105,25.1473382483458,1345205.78941293,0.0,1.0
2006-05-18,54.09,55.11,54.08,54.4,399800,24.3548706509047,24.8141416448762,24.350367994101,24.4944530118176,887920.215630326,0.0,1.0
2006-05-19,54.35,54.84,53.82,54.15,511100,24.4719397277994,24.6925699111779,24.2332989172063,24.3818865917265,1135107.60932631,0.0,1.0
2006-05-22,52.94,53.34,52.0,52.55,724400,23.8370651184857,24.0171713906314,23.4138153789433,23.6614615031436,1608827.92446876,0.0,1.0
2006-05-23,54.33,55.3,54.0,54.13,662200,24.4629344141921,24.8996921241455,24.3143467396719,24.3728812781192,1470687.26060631,0.0,1.0
2006-05-24,54.15,54.44,53.21,53.5,665600,24.3818865917265,24.5124636390322,23.9586368521841,24.0892138994897,1478238.35798786,0.0,1.0
2006-05-25,54.75,55.36,54.57,54.62,269400,24.6520459999451,24.9267080649673,24.5709981774795,24.5935114614977,598313.421937994,0.0,1.0
2006-05-26,55.9,56.5,55.6,55.71,335800,25.169851532364,25.4400109405826,25.0347718282547,25.0843010530948,745781.91197765,0.0,1.0
2006-05-30,55.18,56.09,55.13,56.0,269000,24.8456602425017,25.2554020116333,24.8231469584835,25.2148781004005,597425.057540166,0.0,1.0
2006-05-31,55.6,55.76,54.84,55.18,440200,25.0347718282547,25.106814337113,24.6925699111779,24.8456602425017,977645.019811083,0.0,1.0
2006-06-01,56.55,56.61,54.92,54.94,489700,25.4625242246008,25.4895401654227,24.728591165607,24.7375964792143,1087580.11404245,0.0,1.0
2006-06-02,56.52,57.68,55.99,57.43,280300,25.4490162541899,25.9713244434125,25.2103754435968,25.8587580233214,622521.351778841,0.0,1.0
2006-06-05,56.01,57.56,55.81,57.4,486300,25.2193807572041,25.9172925617688,25.1293276211312,25.8452500529105,1080029.0166609,0.0,1.0
2006-06-06,56.46,57.12,55.89,56.7,550500,25.422000313368,25.7191756624085,25.1653488755604,25.5300640766555,1222611.5025125,0.0,1.0
2006-06-07,55.91,56.77,55.73,56.55,345800,25.1743541891677,25.561582674281,25.0933063667021,25.4625242246008,767991.021923379,0.0,1.0
2006-06-08,54.75,54.92,53.8,54.41,691600,24.6520459999451,24.728591165607,24.224293603599,24.4989556686212,1535982.04384676,0.0,1.0
2006-06-09,54.86,55.43,54.73,54.94,410700,24.7015752247852,24.9582266625928,24.6430406863378,24.7375964792143,912128.145471173,0.0,1.0
2006-06-12,53.87,54.97,53.73,54.46,329200,24.2558122012245,24.7511044496252,24.1927750059735,24.5214689526394,731123.899413467,0.0,1.0
2006-06-13,53.33,53.89,52.95,53.13,652000,24.0126687338278,24.2648175148318,23.8415677752894,23.9226155977549,1448033.96846166,0.0,1.0
2006-06-14,53.05,53.55,52.75,53.13,388000,23.8865943433258,24.1117271835079,23.7515146392165,23.9226155977549,861713.465894365,0.0,1.0
2006-06-15,54.75,54.92,53.6,53.7,380400,24.6520459999451,24.728591165607,24.1342404675262,24.1792670355626,844834.542335609,0.0,1.0
2006-06-16,53.73,54.31,53.61,54.09,484000,24.1927750059735,24.4539291005848,24.1387431243298,24.3548706509047,1074920.92137338,0.0,1.0
2006-06-19,54.42,55.47,54.1,55.3,395900,24.5034583254249,24.9762372898074,24.3593733077083,24.8996921241455,879258.662751491,0.0,1.0
2006-06-20,54.28,55.27,54.17,55.19,260600,24.4404211301739,24.8861841537345,24.3908919053338,24.8501628993054,578769.405185751,0.0,1.0
2006-06-21,55.15,55.39,54.29,54.55,267500,24.8321522720908,24.9402160353782,24.4449237869775,24.5619928638722,594093.691048306,0.0,1.0
2006-06-22,54.62,54.8,53.7,54.27,353400,24.5935114614977,24.6745592839633,24.1792670355626,24.4359184733702,784869.945482136,0.0,1.0
2006-06-23,55.19,55.48,54.3,54.61,306500,24.8501628993054,24.980739946611,24.4494264437812,24.5890088046941,680709.219836656,0.0,1.0
2006-06-26,55.59,55.68,55.1,55.3,358000,25.0302691714511,25.0707930826839,24.8096389880726,24.8996921241455,795086.136057172,0.0,1.0
2006-06-27,54.28,55.21,54.06,55.05,421500,24.4404211301739,24.8591682129127,24.3413626804937,24.7871257040544,936113.984212563,0.0,1.0
2006-06-28,54.48,54.7,53.81,54.5,453900,24.5304742662467,24.6295327159269,24.2287962604027,24.539479579854,1008071.50043673,0.0,1.0
2006-06-29,55.96,55.96,54.6,54.9,192400,25.1968674731859,25.1968674731859,24.5845061478905,24.7195858519997,427303.275355865,0.0,1.0
2006-06-30,56.57,56.78,55.59,56.09,523800,25.4715295382081,25.5660853310846,25.0302691714511,25.2554020116333,1163313.17895739,0.0,1.0
2006-07-03,56.3,56.45,55.68,56.45,318300,25.3499578045097,25.4174976565644,25.0707930826839,25.4174976565644,706915.969572621,0.0,1.0
2006-07-05,55.94,56.04,55.33,56.015,186400,25.1878621595786,25.232888727615,24.9132000945564,25.2216320856059,413977.809388427,0.0,1.0
2006-07-06,56.0,56.25,55.73,55.85,238500,25.2148781004005,25.3274445204915,25.0933063667021,25.1473382483458,529687.272205685,0.0,1.0
2006-07-07,54.82,55.95,54.39,55.95,487300,24.6835645975706,25.1923648163822,24.4899503550139,25.1923648163822,1082249.92765547,0.0,1.0
2006-07-10,55.46,56.18,54.83,54.83,324100,24.9717346330037,25.295925922866,24.6880672543742,24.6880672543742,719797.253341145,0.0,1.0
2006-07-11,55.08,55.42,54.8,55.3,361500,24.8006336744653,24.9537240057892,24.6745592839633,24.8996921241455,802859.324538178,0.0,1.0
2006-07-12,54.84,55.04,54.66,54.78,378200,24.6925699111779,24.7826230472507,24.6115220887123,24.665553970356,839948.538147548,0.0,1.0
2006-07-13,54.0,54.59,53.74,54.51,258000,24.3143467396719,24.5800034910868,24.1972776627772,24.5439822366577,572995.036599861,0.0,1.0
2006-07-14,53.24,53.53,52.88,53.53,303200,23.972144822595,24.1027218699007,23.8100491776639,24.1027218699007,673380.213554566,0.0,1.0
2006-07-17,52.21,52.5,51.82,52.41,421100,23.5083711718198,23.6389482191254,23.3327675564777,23.5984243078926,935225.619814734,0.0,1.0
2006-07-18,52.13,52.23,51.98,52.01,476100,23.4723499173906,23.5173764854271,23.404810065336,23.4183180357469,1057375.72451626,0.0,1.0
2006-07-19,54.05,54.09,52.75,52.75,273100,24.3368600236901,24.3548706509047,23.7515146392165,23.7515146392165,606530.792617915,0.0,1.0
2006-07-20,54.23,54.78,53.92,54.65,570800,24.4179078461557,24.665553970356,24.2783254852427,24.6070194319087,1267695.99570233,0.0,1.0
2006-07-21,54.16,54.16,53.42,53.81,379300,24.3863892485302,24.3863892485302,24.0531926450606,24.2287962604027,842391.540241577,0.0,1.0
2006-07-24,54.98,55.0,54.52,54.53,434200,24.7556071064289,24.7646124200362,24.5484848934613,24.552987550265,964319.553843642,0.0,1.0
2006-07-25,54.99,55.32,54.61,55.01,539400,24.7601097632325,24.9086974377527,24.5890088046941,24.7691150768398,1197959.39047273,0.0,1.0
2006-07-26,55.3,56.6,54.79,56.51,659900,24.8996921241455,25.485037508619,24.6700566271597,25.4445135973863,1465579.16531879,0.0,1.0
2006-07-27,54.96,56.3,54.8,56.26,647600,24.7466017928216,25.3499578045097,24.6745592839633,25.3319471772952,1438261.96008554,0.0,1.0
2006-07-28,55.57,55.87,55.27,55.69,600200,25.0212638578438,25.1563435619531,24.8861841537345,25.0752957394875,1332990.77894278,0.0,1.0
2006-07-31,56.17,56.26,55.8,55.94,492100,25.2914232660624,25.3319471772952,25.1248249643276,25.1878621595786,1092910.30042942,0.0,1.0
2006-08-01,56.58,56.8,55.79,56.42,1247300,25.4760321950118,25.5750906446919,25.120322307524,25.4039896861535,2770142.28353103,0.0,1.0
2006-08-02,56.4,56.62,56.16,56.48,620500,25.3949843725462,25.4940428222263,25.2869206092587,25.4310056269753,1378075.27213261,0.0,1.0
2006-08-03,56.49,56.73,56.11,56.3,367300,25.435508283779,25.5435720470664,25.2644073252405,25.3499578045097,815740.608306701,0.0,1.0
2006-08-04,56.23,57.02,55.73,56.77,336600,25.3184392068842,25.674149094372,25.0933063667021,25.561582674281,747558.640773309,0.0,1.0
2006-08-07,55.65,56.5,55.65,56.37,350800,25.057285112273,25.4400109405826,25.057285112273,25.3814764021352,779095.576896244,0.0,1.0
2006-08-08,55.38,56.19,55.09,56.16,350600,25.0933063667021,25.460326557331,24.96190407623,25.4467332169373,773761.245977717,0.35,1.0
2006-08-09,55.48,56.51,55.38,56.18,513300,25.1386175013476,25.6053221881967,25.0933063667021,25.4557954438665,1132834.1345133,0.0,1.0
2006-08-10,55.72,55.79,55.02,55.61,299100,25.247364224497,25.2790820187488,24.9301862819781,25.1975219763869,660102.648807572,0.0,1.0
2006-08-11,55.35,55.84,55.17,55.61,189700,25.0797130263084,25.3017375860716,24.9981529839465,25.1975219763869,418660.890935462,0.0,1.0
2006-08-14,55.5,56.33,55.4,55.69,309900,25.1476797282768,25.5237621458348,25.1023685936312,25.2337708841033,683937.849767525,0.0,1.0
2006-08-15,56.43,56.5152,56.15,56.23,180800,25.5690732804803,25.6076783671983,25.4422021034728,25.4784510111892,399018.91977402,0.0,1.0
2006-08-16,56.74,56.89,56.32,56.47,345700,25.7095377978815,25.7775044998498,25.5192310323702,25.5871977343385,762947.127023665,0.0,1.0
2006-08-17,56.9,57.21,56.77,56.77,340400,25.7820356133144,25.9225001307156,25.7231311382752,25.7231311382752,751250.222848872,0.0,1.0
2006-08-18,56.3,56.56,55.97,56.51,256700,25.5101688054411,25.6279777555195,25.3606420611108,25.6053221881967,566527.415409241,0.0,1.0
2006-08-21,56.86,57.28,56.8,56.85,363100,25.7639111594561,25.9542179249674,25.7367244786688,25.7593800459916,801348.284125812,0.0,1.0
2006-08-22,56.7,56.94,56.51,56.69,199700,25.6914133440233,25.8001600671726,25.6053221881967,25.6868822305587,440730.521453936,0.0,1.0
2006-08-23,56.14,56.74,56.03,56.53,161900,25.4376709900082,25.7095377978815,25.3878287418981,25.6143844151259,357307.318094103,0.0,1.0
2006-08-24,56.27,56.71,56.2,56.46,320200,25.4965754650474,25.6959444574878,25.4648576707956,25.582666620874,706669.569201556,0.0,1.0
2006-08-25,55.55,56.14,55.37,55.9,290600,25.1703352955995,25.4376709900082,25.0887752532376,25.3289242668589,641343.46286687,0.0,1.0
2006-08-28,56.03,56.42,55.88,55.91,304800,25.3878287418981,25.5645421670158,25.3198620399298,25.3334553803235,672682.338203105,0.0,1.0
2006-08-29,56.75,57.08,56.17,56.4,357800,25.7140689113461,25.8635956556763,25.4512643304019,25.5554799400866,789651.379951017,0.0,1.0
2006-08-30,56.61,57.01,56.3,57.01,332600,25.6506333228423,25.8318778614245,25.5101688054411,25.8318778614245,734035.911044463,0.0,1.0
2006-08-31,56.52,56.65,56.08,56.32,207400,25.6098533016613,25.6687577767005,25.4104843092209,25.5192310323702,457724.136953162,0.0,1.0
2006-09-01,57.12,57.43,56.73,56.91,181600,25.8817201095346,26.0221846269358,25.7050066844169,25.7865667267789,400784.490215497,0.0,1.0
2006-09-05,57.35,57.74,56.69,56.86,314800,25.9859357192193,26.1626491443369,25.6868822305587,25.7639111594561,694751.968721579,0.0,1.0
2006-09-06,56.61,57.24,56.47,56.96,285900,25.6506333228423,25.9360934711092,25.5871977343385,25.8092222941017,630970.736523187,0.0,1.0
2006-09-07,55.29,55.72,54.55,54.56,1256500,25.0525263455211,25.247364224497,24.7172239491441,24.7217550626086,2773049.07464633,0.0,1.0
2006-09-08,55.68,55.8,55.35,55.68,412500,25.2292397706387,25.2836131322134,25.0797130263084,25.2292397706387,910372.258887076,0.0,1.0
2006-09-11,55.32,55.57,54.93,55.28,352000,25.0661196859148,25.1793975225286,24.8894062607972,25.0479952320566,776850.994250303,0.0,1.0
2006-09-12,56.49,56.88,55.05,55.05,389000,25.5962599612676,25.7729733863853,24.9437796223718,24.9437796223718,858508.627168661,0.0,1.0
2006-09-13,56.88,57.12,55.95,55.95,327200,25.7729733863853,25.8817201095346,25.3515798341817,25.3515798341817,722118.310564486,0.0,1.0
2006-09-14,57.65,57.74,56.36,56.4,490600,26.1218691231559,26.1626491443369,25.5373554862284,25.5554799400866,1082736.07323636,0.0,1.0
2006-09-15,54.86,56.2,54.38,55.55,1297800,24.8576884665453,25.4648576707956,24.6401950202467,25.1703352955995,2864196.64868762,0.0,1.0
2006-09-18,53.94,54.69,53.45,54.21,815200,24.4408260278063,24.7806595376479,24.2188014680431,24.5631660913492,1799116.27986604,0.0,1.0
2006-09-19,53.79,54.5,53.3,54.38,605500,24.372859325838,24.6945683818213,24.1508347660748,24.6401950202467,1336316.12789363,0.0,1.0
2006-09-20,54.17,54.43,53.91,54.0,363600,24.545041637491,24.6628505875694,24.4272326874126,24.4680127085936,802451.765651735,0.0,1.0
2006-09-21,53.77,54.12,53.24,54.1,809800,24.3637970989089,24.5223860701683,24.1236480852875,24.5133238432391,1787198.67938606,0.0,1.0
2006-09-22,53.27,53.9,53.08,53.88,640200,24.1372414256811,24.4227015739481,24.0511502698546,24.413639347019,1412897.74579274,0.0,1.0
2006-09-25,53.89,54.09,53.01,53.1,514500,24.4181704604835,24.5087927297746,24.0194324756027,24.0602124967837,1135482.49017551,0.0,1.0
2006-09-26,54.36,54.49,53.16,53.24,687500,24.6311327933176,24.6900372683568,24.087399177571,24.1236480852875,1517287.09814512,0.0,1.0
2006-09-27,54.96,55.2,54.24,54.24,616700,24.9029996011908,25.0117463243401,24.5767594317429,24.5767594317429,1361034.11407433,0.0,1.0
2006-09-28,55.33,55.5,54.76,54.96,335000,25.0706507993793,25.1476797282768,24.8123773318997,24.9029996011908,739332.622368898,0.0,1.0
2006-09-29,55.11,55.6,55.03,55.11,328900,24.9709663031591,25.1929908629223,24.9347173954427,24.9709663031591,725870.147752628,0.0,1.0
2006-10-02,55.73,56.19,54.75,54.75,381100,25.2518953379615,25.460326557331,24.8078462184352,24.8078462184352,841073.619059065,0.0,1.0
2006-10-03,54.94,56.0,54.75,54.95,357500,24.8939373742617,25.3742354015045,24.8078462184352,24.8984684877263,788989.291035465,0.0,1.0
2006-10-04,56.16,56.2695,54.75,54.86,987100,25.4467332169373,25.4963489093742,24.8078462184352,24.8576884665453,2178493.22847862,0.0,1.0
2006-10-05,56.5,56.6,55.85,55.97,294500,25.6007910747322,25.6461022093777,25.3062686995362,25.3606420611108,649950.618769075,0.0,1.0
2006-10-06,56.34,56.71,55.63,56.01,602500,25.5282932592993,25.6959444574878,25.206584203316,25.378766514969,1329695.23873809,0.0,1.0
2006-10-09,56.36,56.59,55.44,55.77,461700,25.5373554862284,25.6415710959132,25.1204930474894,25.2700197918197,1018954.84103797,0.0,1.0
2006-10-10,55.68,55.77,54.29,54.82,860800,25.2292397706387,25.2700197918197,24.5994149990657,24.8395640126871,1899753.79503029,0.0,1.0
2006-10-11,56.04,56.51,55.62,55.68,484300,25.3923598553627,25.6053221881967,25.2020530898514,25.2292397706387,1068832.20600972,0.0,1.0
2006-10-12,56.08,56.31,55.575,55.71,443900,25.4104843092209,25.5146999189057,25.1816630792609,25.2428331110324,979670.898715085,0.0,1.0
2006-10-13,56.28,56.72,55.64,55.66,513300,25.501106578512,25.7004755709524,25.2111153167805,25.2201775437096,1132834.1345133,0.0,1.0
2006-10-16,57.0,57.11,56.4,56.49,538400,25.8273467479599,25.87718899607,25.5554799400866,25.5962599612676,1188228.90711467,0.0,1.0
2006-10-17,56.42,56.64,56.0,56.41,604000,25.5645421670158,25.664226663236,25.3742354015045,25.5600110535512,1333005.68331586,0.0,1.0
2006-10-18,57.16,57.22,56.36,56.42,492300,25.8998445633928,25.9270312441801,25.5373554862284,25.5645421670158,1086487.9104245,0.0,1.0
2006-10-19,57.53,57.61,57.06,57.13,271000,26.0674957615813,26.1037446692977,25.8545334287472,25.8862512229991,598086.98705066,0.0,1.0
2006-10-20,57.0,57.73,56.47,57.65,517200,25.8273467479599,26.1581180308724,25.5871977343385,26.1218691231559,1141441.2904155,0.0,1.0
2006-10-23,57.53,57.72,57.04,57.18,386600,26.0674957615813,26.1535869174078,25.8454712018181,25.9089067903219,853211.915844225,0.0,1.0
2006-10-24,57.12,57.18,56.57,56.86,385800,25.8817201095346,25.9089067903219,25.6325088689841,25.7639111594561,851446.345402746,0.0,1.0
2006-10-25,57.02,57.15,56.65,56.91,300900,25.836408974889,25.8953134499282,25.6687577767005,25.7865667267789,664075.182300899,0.0,1.0
2006-10-26,56.0,57.45,55.88,57.04,674800,25.3742354015045,26.0312468538649,25.3198620399298,25.8454712018181,1489258.66738666,0.0,1.0
2006-10-27,55.51,56.36,55.46,56.2,414800,25.1522108417413,25.5373554862284,25.1295552744185,25.4648576707956,915448.273906324,0.0,1.0
2006-10-30,55.56,55.96,55.41,55.78,372000,25.1748664090641,25.3561109476463,25.1068997070958,25.2745509052843,820990.255287252,0.0,1.0
2006-10-31,56.87,56.89,56.25,56.3,510300,25.7684422729207,25.7775044998498,25.4875132381183,25.5101688054411,1126213.24535776,0.0,1.0
2006-11-01,55.9,57.55,55.82,57.4,522300,25.3289242668589,26.0765579885104,25.2926753591425,26.0085912865421,1152696.80197993,0.0,1.0
2006-11-02,55.85,56.03,55.44,55.9,453200,25.3062686995362,25.3878287418981,25.1204930474894,25.3289242668589,1000195.65509726,0.0,1.0
2006-11-03,55.49,56.36,55.44,56.2,541500,25.1431486148122,25.5373554862284,25.1204930474894,25.4648576707956,1195070.4925754,0.0,1.0
2006-11-06,55.83,56.27,55.79,55.83,300600,25.2972064726071,25.4965754650474,25.2790820187488,25.2972064726071,663413.093385343,0.0,1.0
2006-11-07,56.32,57.08,56.25,56.94,459600,25.6868822305587,26.0335091924768,25.6549560630136,25.9696568573866,1007700.03022033,0.37,1.0
2006-11-08,56.26,56.56,55.82,56.07,645800,25.6595169440915,25.7963433764276,25.4588381766653,25.572860203612,1415954.48110593,0.0,1.0
2006-11-09,55.63,56.82,55.59,56.7,572700,25.3721814361858,25.9149262844522,25.3539379118743,25.8601957115178,1255678.43191292,0.0,1.0
2006-11-10,56.43,56.53,55.71,55.95,304300,25.7370519224153,25.782660733194,25.4086684848087,25.5181296306776,667195.646640655,0.0,1.0
2006-11-13,56.71,56.92,56.48,56.48,493700,25.8647565925956,25.9605350952309,25.7598563278046,25.7598563278046,1082466.28572623,0.0,1.0
2006-11-14,57.7,57.79,55.59,57.2,292000,26.3162838193047,26.3573317490055,25.3539379118743,26.0882397654112,640227.17324703,0.0,1.0
2006-11-15,58.36,58.64,57.95,58.2,592100,26.617301970444,26.7450066406244,26.4303058462514,26.5443278731981,1298214.07287523,0.0,1.0
2006-11-16,59.0,59.32,58.7,58.73,1001500,26.9091983594276,27.0551465539195,26.7723719270916,26.7860545703252,2195847.65070857,0.0,1.0
2006-11-17,58.33,58.68,58.16,58.65,742800,26.6036193272104,26.7632501649358,26.5260843488866,26.7495675217022,1628632.68591745,0.0,1.0
2006-11-20,57.49,58.62,57.26,58.19,605300,26.2205053166694,26.7358848784686,26.1156050518784,26.5397669921202,1327155.8492001,0.0,1.0
2006-11-21,58.06,58.3,57.53,57.57,884900,26.480475538108,26.5899366839768,26.2387488409809,26.2569923652924,1940195.29317225,0.0,1.0
2006-11-22,58.02,58.3,57.7,58.01,1004100,26.4622320137965,26.5899366839768,26.3162838193047,26.4576711327186,2201548.30362104,0.0,1.0
2006-11-24,58.92,59.53,58.86,58.92,346700,26.8727113108047,27.1509250565547,26.8453460243375,26.8727113108047,760160.140290224,0.0,1.0
2006-11-27,57.74,59.07,57.59,58.86,1175900,26.3345273436161,26.9411245269727,26.2661141274481,26.8453460243375,2578229.9076068,0.0,1.0
2006-11-28,58.38,58.53,57.77,57.77,570000,26.6264237325998,26.6948369487678,26.3482099868497,26.3482099868497,1249758.5231192,0.0,1.0
2006-11-29,58.67,59.1,58.31,58.82,412200,26.758689283858,26.9548071702063,26.5944975650547,26.827102500026,903772.742508307,0.0,1.0
2006-11-30,58.61,58.82,58.2,58.43,537400,26.7313239973908,26.827102500026,26.5443278731981,26.6492281379891,1178281.10583203,0.0,1.0
2006-12-01,59.09,59.12,58.23,58.8222,394000,26.9502462891285,26.9639289323621,26.5580105164317,26.8281058938631,863868.172120993,0.0,1.0
2006-12-04,58.83,59.0868,58.49,58.6,384000,26.8316633811039,26.9487868071835,26.6765934244563,26.7267631163129,841942.583996094,0.0,1.0
2006-12-05,58.99,59.26,58.29,59.08,564300,26.9046374783498,27.0277812674522,26.5853758028989,26.9456854080506,1237260.93788801,0.0,1.0
2006-12-06,58.47,58.7,58.27,58.55,266700,26.6674716623006,26.7723719270916,26.5762540407432,26.7039587109235,584755.435291038,0.0,1.0
2006-12-07,58.05,58.8,57.98,58.8,280900,26.4759146570301,26.8179807378703,26.443988489485,26.8179807378703,615889.770428393,0.0,1.0
2006-12-08,58.07,58.52,57.8,58.44,438400,26.4850364191858,26.6902760676899,26.3618926300834,26.653789019067,961217.783395543,0.0,1.0
2006-12-11,59.17,59.24,58.28,58.37,408800,26.9867333377514,27.0186595052965,26.5808149218211,26.6218628515219,896318.042545844,0.0,1.0
2006-12-12,59.62,59.73,59.1,59.52,433200,27.1919729862555,27.2421426781121,26.9548071702063,27.1463641754768,949816.477570596,0.0,1.0
2006-12-13,58.71,59.44,58.49,59.34,395200,26.7769328081694,27.1098771268539,26.6765934244563,27.0642683160752,866499.242695983,0.0,1.0
2006-12-14,59.03,59.1,58.76,58.79,475000,26.9228810026613,26.9548071702063,26.7997372135588,26.8134198567924,1041465.43593267,0.0,1.0
2006-12-15,58.77,58.95,58.45,58.93,589200,26.8042980946367,26.8863939540383,26.6583499001448,26.8772721918826,1291855.65231901,0.0,1.0
2006-12-18,59.25,59.34,58.96,59.13,558100,27.0232203863744,27.0642683160752,26.8909548351162,26.9684898134399,1223667.07325057,0.0,1.0
2006-12-19,59.5,59.61,58.76,59.06,450600,27.1372424133211,27.1874121051777,26.7997372135588,26.9365636458949,987967.000907918,0.0,1.0
2006-12-20,59.84,60.06,59.3,59.32,397800,27.2923123699687,27.3926517536818,27.0460247917637,27.0551465539195,872199.895608454,0.0,1.0
2006-12-21,60.2,60.29,59.76,59.76,529200,27.4565040887719,27.4975520184728,27.2558253213457,27.2558253213457,1160302.12356962,0.0,1.0
2006-12-22,59.91,60.23,59.56,60.2,210000,27.3242385375137,27.4701867320055,27.1646076997883,27.4565040887719,460437.350622865,0.0,1.0
2006-12-26,60.35,60.41,59.38,59.8,209300,27.52491730494,27.5522825914072,27.0825118403867,27.2740688456572,458902.559454121,0.0,1.0
2006-12-27,60.63,60.72,60.185,60.28,200200,27.6526219751203,27.6936699048211,27.4496627671551,27.4929911373949,438950.274260464,0.0,1.0
2006-12-28,60.72,61.0,60.54,60.64,290500,27.6936699048211,27.8213745750015,27.6115740454195,27.6571828561982,636938.335028297,0.0,1.0
2006-12-29,60.3,60.87,60.3,60.7,299700,27.5021128995506,27.7620831209892,27.5021128995506,27.6845481426654,657109.876103203,0.0,1.0
2007-01-03,60.22,60.89,59.75,60.35,378300,27.4656258509277,27.7712048831449,27.2512644402678,27.52491730494,829444.998764902,0.0,1.0
2007-01-04,60.23,60.64,59.57,60.0,442900,27.4701867320055,27.6571828561982,27.1691685808662,27.3652864672146,971084.298051748,0.0,1.0
2007-01-05,59.26,60.32,59.25,59.9,479900,27.0277812674522,27.5112346617064,27.0232203863744,27.3196776564359,1052208.97411387,0.0,1.0
2007-01-08,59.85,60.26,59.6,59.63,598000,27.2968732510465,27.4838693752392,27.1828512240998,27.1965338673334,1311150.16986892,0.0,1.0
2007-01-09,60.02,60.5,59.81,60.06,541100,27.3744082293703,27.593330521108,27.278629726735,27.3926517536818,1186393.57343825,0.0,1.0
2007-01-10,60.15,60.61,59.78,60.55,339900,27.4336996833826,27.6435002129646,27.2649470835014,27.6161349264974,745250.740365294,0.0,1.0
2007-01-11,61.12,61.42,60.79,60.79,482900,27.8761051479359,28.012931580272,27.7255960723662,27.7255960723662,1058786.65055134,0.0,1.0
2007-01-12,61.24,61.55,60.9,61.25,408200,27.9308357208703,28.0722230342843,27.7757657642228,27.9353966019482,895002.50725835,0.0,1.0
2007-01-16,60.86,61.2,60.45,61.05,522300,27.7575222399113,27.9125921965588,27.5705261157187,27.8441789803908,1145173.46776344,0.0,1.0
2007-01-17,61.23,61.28,60.72,61.09,478100,27.9262748397925,27.9490792451818,27.6936699048211,27.8624225047023,1048262.36825139,0.0,1.0
2007-01-18,61.3,61.81,60.92,61.78,569400,27.9582010073375,28.1908059423089,27.7848875263785,28.1771232990753,1248442.98783171,0.0,1.0
2007-01-19,61.71,61.81,61.3,61.45,532100,28.1451971315302,28.1908059423089,27.9582010073375,28.0266142235056,1166660.54412584,0.0,1.0
2007-01-22,61.16,61.9,61.05,61.8,667400,27.8943486722474,28.2318538720097,27.8441789803908,28.186245061231,1463313.75145571,0.0,1.0
2007-01-23,61.74,62.12,61.51,61.71,408500,28.1588797747638,28.3321932557228,28.0539795099728,28.1451971315302,895660.274902095,0.0,1.0
2007-01-24,62.0,62.02,60.73,60.78,437200,28.2774626827884,28.2865844449441,27.698230785899,27.7210351912883,958586.712820553,0.0,1.0
2007-01-25,61.3,62.11,61.17,62.0,353700,27.9582010073375,28.3276323746449,27.8989095533252,28.2774626827884,775508.051977654,0.0,1.0
2007-01-26,61.27,61.47,60.98,61.12,415100,27.9445183641039,28.0357359856613,27.8122528128457,27.8761051479359,910131.16306453,0.0,1.0
2007-01-29,61.3,61.56,61.02,61.09,420100,27.9582010073375,28.0767839153621,27.8304963371572,27.8624225047023,921093.957126979,0.0,1.0
2007-01-30,60.8,61.06,60.57,61.05,328500,27.8989095533252,28.0182141007572,27.7933709152123,28.0136254643175,715898.948015317,0.37,1.0
2007-01-31,60.34,60.61,59.76,60.01,466500,27.6878322770994,27.8117254609711,27.4216913635973,27.5364072745896,1016641.88508111,0.0,1.0
2007-02-01,61.03,61.11,60.26,60.4,410100,28.0044481914382,28.0411572829557,27.6511231855819,27.7153640957376,893729.554280307,0.0,1.0
2007-02-02,61.54,61.71,60.85,60.93,545900,28.2384686498624,28.3164754693372,27.9218527355237,27.9585618270412,1189678.03872621,0.0,1.0
2007-02-05,60.43,60.97,60.16,60.54,570000,27.7291300050566,27.9769163728,27.605236821185,27.7796050058933,1242199.08788046,0.0,1.0
2007-02-06,60.68,61.04,60.59,60.98,542200,27.8438459160489,28.0090368278778,27.8025481880917,27.9815050092397,1181614.64113822,0.0,1.0
2007-02-07,59.5,60.78,59.32,60.54,917600,27.3023868161653,27.8897322804459,27.2197913602509,27.7796050058933,1999722.601823,0.0,1.0
2007-02-08,59.3,60.11,58.62,58.87,1068600,27.2106140873715,27.5822936389865,26.8985868094725,27.0133027204648,2328796.39527905,0.0,1.0
2007-02-09,58.67,59.29,58.2,59.04,682200,26.9215299916709,27.2060254509318,26.7058640790054,27.0913095399395,1486716.17149482,0.0,1.0
2007-02-12,57.76,58.16,57.41,58.04,875500,26.503964075659,26.6875095332466,26.3433618002698,26.6324458959703,1907974.21305147,0.0,1.0
2007-02-13,58.61,58.79,58.05,58.69,633100,26.8939981730328,26.9765936289472,26.63703453241,26.9307072645503,1379712.70620547,0.0,1.0
2007-02-14,59.01,59.62,58.87,59.51,617300,27.0775436306204,27.3574504534416,27.0133027204648,27.306975452605,1345279.81920808,0.0,1.0
2007-02-15,58.67,59.35,58.62,59.32,532200,26.9215299916709,27.23355726957,26.8985868094725,27.2197913602509,1159821.67468418,0.0,1.0
2007-02-16,58.61,59.22,58.4,59.02,968700,26.8939981730328,27.173904995854,26.7976368077992,27.0821322670601,2111084.66040315,0.0,1.0
2007-02-20,58.04,58.62,57.76,58.4101,1243500,26.6324458959703,26.8985868094725,26.503964075659,26.8022713306033,2709955.37856027,0.0,1.0
2007-02-21,57.74,58.01,57.29,57.57,761900,26.4947868027796,26.6186799866513,26.2882981629935,26.4167799833048,1660406.11413354,0.0,1.0
2007-02-22,57.54,57.78,57.34,57.53,454500,26.4030140739858,26.5131413485384,26.3112413451919,26.3984254375461,990490.325336258,0.0,1.0
2007-02-23,58.07,58.1,57.25,57.27,495500,26.6462118052894,26.6599777146085,26.2699436172347,26.2791208901141,1079841.48779784,0.0,1.0
2007-02-26,57.77,58.35,57.6,58.22,588100,26.5085527120987,26.7746936256008,26.4305458926239,26.7150413518848,1281644.35716227,0.0,1.0
2007-02-27,56.14,57.4,55.5,57.25,1094600,25.7606049724289,26.3387731638301,25.4669322402887,26.2699436172347,2385458.10805956,0.0,1.0
2007-02-28,57.01,57.42,56.4,56.7,1036500,26.1598163426821,26.3479504367095,25.8799095198609,26.0175686130517,2258840.97296157,0.0,1.0
2007-03-01,57.0,57.1,55.63,56.26,881000,26.1552277062424,26.2011140706393,25.5265845140047,25.8156686097052,1919960.3446012,0.0,1.0
2007-03-02,56.87,57.21,56.62,56.78,914300,26.0955754325264,26.2515890714759,25.9808595215341,26.0542777045692,1992530.92289316,0.0,1.0
2007-03-05,56.7,57.14,55.94,56.3122,930200,26.0175686130517,26.2194686163981,25.6688322436351,25.8396212919204,2027181.73955509,0.0,1.0
2007-03-06,57.71,58.19,57.39,58.09,746200,26.4810208934605,26.7012754425657,26.3341845273904,26.6553890781688,1626191.1568007,0.0,1.0
2007-03-07,57.99,58.6,57.7,57.89,666900,26.6095027137719,26.8894095365931,26.4764322570208,26.563616349375,1453372.93282013,0.0,1.0
2007-03-08,58.55,58.85,58.03,58.22,427800,26.8664663543946,27.0041254475854,26.6278572595307,26.7150413518848,932303.104903965,0.0,1.0
2007-03-09,58.45,58.86,58.22,58.74,599900,26.8205799899977,27.0087140840251,26.7150413518848,26.9536504467488,1307360.05757805,0.0,1.0
2007-03-12,58.45,58.56,58.12,58.16,438300,26.8205799899977,26.8710549908343,26.6691549874879,26.6875095332466,955185.71968071,0.0,1.0
2007-03-13,57.79,58.83,57.55,58.49,871600,26.5177299849781,26.994948174706,26.4076027104255,26.8389345357565,1899474.95613439,0.0,1.0
2007-03-14,57.34,57.45,56.59,57.2,508900,26.3112413451919,26.3617163460285,25.9670936122151,26.2470004350362,1109044.06284626,0.0,1.0
2007-03-15,57.93,58.2,57.36,57.36,538900,26.5819708951337,26.7058640790054,26.3204186180713,26.3204186180713,1174422.96220839,0.0,1.0
2007-03-16,57.85,58.26,57.8,58.19,517000,26.5452618036162,26.7333958976436,26.5223186214177,26.7012754425657,1126696.36567403,0.0,1.0
2007-03-19,58.71,58.93,58.35,58.39,260100,26.9398845374297,27.0408345391029,26.7746936256008,26.7930481713596,566835.057469661,0.0,1.0
2007-03-20,58.4,58.83,58.25,58.54,507600,26.7976368077992,26.994948174706,26.7288072612039,26.8618777179549,1106210.97720723,0.0,1.0
2007-03-21,58.74,58.89,58.17,58.39,967000,26.9536504467488,27.0224799933441,26.6920981696863,26.7930481713596,2107379.85610597,0.0,1.0
2007-03-22,58.4,58.65,58.11,58.51,841800,26.7976368077992,26.9123527187915,26.6645663510482,26.8481118086359,1834531.91610135,0.0,1.0
2007-03-23,58.0,58.47,57.89,58.21,618600,26.6140913502116,26.8297572628771,26.563616349375,26.7104527154451,1348112.90484711,0.0,1.0
2007-03-26,58.13,58.27,57.89,58.18,653700,26.6737436239276,26.7379845340833,26.563616349375,26.696686806126,1424606.2171008,0.0,1.0
2007-03-27,57.67,58.0,57.57,57.91,411500,26.4626663477018,26.6140913502116,26.4167799833048,26.5727936222544,896780.569583873,0.0,1.0
2007-03-28,57.7,58.05,57.39,57.57,1120700,26.4764322570208,26.63703453241,26.3341845273904,26.4167799833048,2442337.75050462,0.0,1.0
2007-03-29,57.48,57.95,57.34,57.66,537100,26.3754822553476,26.5911481680131,26.3112413451919,26.4580777112621,1170500.22824666,0.0,1.0
2007-03-30,57.11,57.3,56.83,57.08,472400,26.205702707079,26.2928867994332,26.0772208867677,26.1919367977599,1029499.735289,0.0,1.0
2007-04-02,57.4,57.55,57.1,57.28,296400,26.3387731638301,26.4076027104255,26.2011140706393,26.2837095265538,645943.525697837,0.0,1.0
2007-04-03,58.12,58.39,57.85,57.9,289100,26.6691549874879,26.7930481713596,26.5452618036162,26.5682049858147,630034.660186386,0.0,1.0
2007-04-04,58.46,58.58,58.19,58.28,409400,26.8251686264374,26.8802322637137,26.7012754425657,26.7425731705229,892204.046628525,0.0,1.0
2007-04-05,59.84,60.68,59.79,60.0,619200,27.4584004551148,27.8438459160489,27.4354572729164,27.5318186381499,1349420.48283435,0.0,1.0
2007-04-09,59.56,60.46,59.53,60.17,405300,27.3299186348035,27.7428959143757,27.3161527254844,27.6098254576247,883268.930382367,0.0,1.0
2007-04-10,59.88,60.13,59.79,60.01,468000,27.4767550008736,27.5914709118659,27.4354572729164,27.5364072745896,1019910.83004922,0.0,1.0
2007-04-11,59.63,59.91,59.14,59.66,477100,27.3620390898813,27.4905209101927,27.1371959043364,27.3758049992004,1039742.4295224,0.0,1.0
2007-04-12,59.9,60.03,59.43,59.72,223500,27.485932273753,27.545584547469,27.2702663610875,27.4033368178385,487072.800247863,0.0,1.0
2007-04-13,59.76,60.09,59.6201,60.05,199600,27.4216913635973,27.5731163661071,27.357496339806,27.5547618203484,434987.610422701,0.0,1.0
2007-04-16,60.61,61.02,60.35,60.65,236200,27.8117254609711,27.9998595549985,27.6924209135391,27.8300800067299,514749.867644498,0.0,1.0
2007-04-17,60.51,60.77,60.41,60.54,235200,27.7658390965742,27.8851436440062,27.7199527321773,27.7796050058933,512570.570999094,0.0,1.0
2007-04-18,60.34,60.5,60.0,60.29,205700,27.6878322770994,27.7612504601345,27.5318186381499,27.664889094901,448281.319959667,0.0,1.0
2007-04-19,59.7,60.02,59.32,59.57,394900,27.3941595449592,27.5409959110293,27.2197913602509,27.3345072712432,860604.245270161,0.0,1.0
2007-04-20,59.87,60.57,59.76,60.07,494600,27.4721663644339,27.7933709152123,27.4216913635973,27.5639390932277,1077880.12081697,0.0,1.0
2007-04-23,59.94,60.16,59.78,59.81,470200,27.5042868195118,27.605236821185,27.4308686364767,27.4446345457958,1024705.28266911,0.0,1.0
2007-04-24,60.15,60.5,60.01,60.43,306400,27.6006481847453,27.7612504601345,27.5364072745896,27.7291300050566,667736.492151881,0.0,1.0
2007-04-25,61.41,61.83,60.79,61.28,730600,28.1788163761464,28.3715391066135,27.8943209168855,28.1191641024304,1592194.12913239,0.0,1.0
2007-04-26,58.68,59.1,58.08,58.93,1188600,26.9261186281106,27.1188413585777,26.6508004417291,27.0408345391029,2590311.99272757,0.0,1.0
2007-04-27,58.55,58.79,58.13,58.56,512100,26.8664663543946,26.9765936289472,26.6737436239276,26.8710549908343,1116017.81211155,0.0,1.0
2007-04-30,58.15,59.06,58.01,58.4,411300,26.682920896807,27.1004868128189,26.6186799866513,26.7976368077992,896344.710254792,0.0,1.0
2007-05-01,57.93,58.48,57.38,58.215,431200,26.5819708951337,26.8343458993168,26.3295958909507,26.712747033665,939712.713498341,0.0,1.0
2007-05-02,57.08,57.64,56.83,56.83,682800,26.1919367977599,26.4489004383827,26.0772208867677,26.0772208867677,1488023.74948207,0.0,1.0
2007-05-03,56.87,57.19,56.78,57.08,397600,26.0955754325264,26.2424117985966,26.0542777045692,26.1919367977599,866488.346212755,0.0,1.0
2007-05-04,57.23,57.84,57.02,57.62,275800,26.2607663443553,26.5406731671765,26.1644049791218,26.4397231655033,601050.01480251,0.0,1.0
2007-05-07,56.98,57.43,56.89,57.43,456200,26.146050433363,26.3525390731492,26.1047527054058,26.3525390731492,994195.129633448,0.0,1.0
2007-05-08,56.67,56.75,56.16,56.21,492500,26.1827595248806,26.2197212464615,25.9471285498022,25.9702296257903,1065967.66370168,0.39,1.0
2007-05-09,57.0,57.2,56.05,56.19,989800,26.3352266264018,26.4276309303541,25.8963061826285,25.9609891953951,2142324.45387194,0.0,1.0
2007-05-10,56.4,56.78,56.17,56.55,568600,26.058013714545,26.2335818920543,25.9517487649998,26.1273169425092,1230678.60625539,0.0,1.0
2007-05-11,56.72,56.87,56.39,56.41,523600,26.2058606008686,26.2751638288328,26.0533934993474,26.0626339297426,1133280.5456126,0.0,1.0
2007-05-14,56.63,56.86,56.46,56.57,1047100,26.1642786640901,26.2705436136352,26.0857350057307,26.1365573729044,2266344.65109043,0.0,1.0
2007-05-15,56.29,56.9,56.25,56.6,556500,26.0071913473712,26.2890244744257,25.9887104865808,26.1504180184973,1204489.34994922,0.0,1.0
2007-05-16,56.88,56.94,56.3,56.3,335200,26.2797840440305,26.3075053352161,26.0118115625688,26.0118115625688,725507.331721431,0.0,1.0
2007-05-17,57.18,57.41,56.55,56.55,365500,26.4183904999589,26.524655449504,26.1273169425092,26.1273169425092,791088.692554246,0.0,1.0
2007-05-18,57.15,57.24,56.47,56.62,450200,26.4045298543661,26.4461117911446,26.0903552209283,26.1596584488925,974413.486697458,0.0,1.0
2007-05-21,57.13,57.31,56.76,56.8,738300,26.3952894239708,26.4784532975279,26.2243414616591,26.2428223224495,1597977.5149461,0.0,1.0
2007-05-22,57.89,58.2,57.26,57.27,883300,26.7464257789895,26.8896524501156,26.4553522215398,26.4599724367374,1911815.71035066,0.0,1.0
2007-05-23,58.86,59.33,58.58,59.0,575700,27.1945866531581,27.411736767446,27.0652206276249,27.2592696659247,1246045.85582347,0.0,1.0
2007-05-24,57.98,58.94,57.77,58.86,604700,26.788007715768,27.231548374739,26.6909831966181,27.1945866531581,1308813.49490439,0.0,1.0
2007-05-25,58.32,58.7,58.17,58.7,280900,26.9450950324869,27.1206632099963,26.8757918045227,27.1206632099963,607980.338545795,0.0,1.0
2007-05-29,58.78,59.05,58.4,58.51,594900,27.1576249315772,27.2823707419128,26.9820567540678,27.0328791212416,1287602.36169773,0.0,1.0
2007-05-30,58.93,59.05,58.26,58.38,914900,27.2269281595414,27.2823707419128,26.9173737413012,26.9728163236726,1980210.79293538,0.0,1.0
2007-05-31,59.7,59.83,59.18,59.24,1758800,27.5826847297577,27.6427475273267,27.3424335394818,27.3701548306675,3806749.0901899,0.0,1.0
2007-06-01,58.82,59.7,58.58,59.43,791000,27.1761057923676,27.5826847297577,27.0652206276249,27.4579389194221,1712041.46596555,0.0,1.0
2007-06-04,59.43,59.43,58.77,59.08,472500,27.4579389194221,27.4579389194221,27.1530047163796,27.2962313875056,1022679.63674933,0.0,1.0
2007-06-05,58.74,59.53,58.31,59.39,569800,27.1391440707867,27.5041410713983,26.9404748172893,27.4394580586317,1233275.88787253,0.0,1.0
2007-06-06,57.63,58.67,57.4,58.66,511900,26.6263001838515,27.1068025644034,26.5200352343064,27.1021823492058,1107957.04984547,0.0,1.0
2007-06-07,56.69,57.91,56.69,57.85,366900,26.1919999552758,26.7556662093847,26.1919999552758,26.7279449181991,794118.854440911,0.0,1.0
2007-06-08,57.54,57.57,56.52,56.8,347100,26.584718247073,26.5985788926659,26.1134562969163,26.2428223224495,751263.707758082,0.0,1.0
2007-06-11,57.35,57.6,56.94,57.41,326500,26.4969341583183,26.6124395382587,26.3075053352161,26.524655449504,706677.039997159,0.0,1.0
2007-06-12,56.33,57.08,56.33,56.46,535900,26.0256722081617,26.3721883479827,26.0256722081617,26.0857350057307,1159902.68218829,0.0,1.0
2007-06-13,57.14,57.16,56.04,56.29,419800,26.3999096391684,26.4091500695637,25.8916859674309,26.0071913473712,908615.685729885,0.0,1.0
2007-06-14,57.4,57.77,57.26,57.41,426900,26.5200352343064,26.6909831966181,26.4553522215398,26.524655449504,923982.935297969,0.0,1.0
2007-06-15,57.97,58.31,57.88,58.02,367200,26.7833875005704,26.9404748172893,26.7418055637919,26.8064885765585,794768.174845197,0.0,1.0
2007-06-18,58.36,58.64,58.28,58.55,375900,26.9635758932774,27.0929419188106,26.9266141716965,27.0513599820321,813598.466569469,0.0,1.0
2007-06-19,57.88,58.19,57.77,58.14,304900,26.7418055637919,26.8850322349179,26.6909831966181,26.8619311589299,659925.970888617,0.0,1.0
2007-06-20,57.99,58.78,57.99,58.42,614700,26.7926279309657,27.1576249315772,26.7926279309657,26.9912971844631,1330457.50838056,0.0,1.0
2007-06-21,57.99,58.3,57.62,58.05,657200,26.7926279309657,26.9358546020917,26.6216799686539,26.8203492221513,1422444.56565431,0.0,1.0
2007-06-22,57.47,58.1,57.18,57.91,925300,26.5523767406897,26.8434502981394,26.4183904999589,26.7556662093847,2002720.5669506,0.0,1.0
2007-06-25,56.89,57.77,56.63,57.77,639100,26.2844042592281,26.6909831966181,26.1642786640901,26.6909831966181,1383268.90126243,0.0,1.0
2007-06-26,56.69,57.38,56.43,57.38,477600,26.1919999552758,26.5107948039112,26.0718743601378,26.5107948039112,1033718.08362218,0.0,1.0
2007-06-27,56.87,57.05,56.35,56.79,641200,26.2751638288328,26.3583277023899,26.0349126385569,26.2382021072519,1387814.14409243,0.0,1.0
2007-06-28,56.75,57.6,56.69,56.99,530500,26.2197212464615,26.6124395382587,26.1919999552758,26.3306064112042,1148214.91491116,0.0,1.0
2007-06-29,56.87,57.48,56.39,57.07,721800,26.2751638288328,26.5569969558873,26.0533934993474,26.3675681327851,1562264.89271041,0.0,1.0
2007-07-02,57.71,57.76,56.97,57.07,494100,26.6632619054325,26.6863629814205,26.321365980809,26.3675681327851,1069430.70585787,0.0,1.0
2007-07-03,57.8,57.97,57.62,57.91,134100,26.704843842211,26.7833875005704,26.6216799686539,26.7556662093847,290246.220715525,0.0,1.0
2007-07-05,57.89,58.42,57.61,58.25,444400,26.7464257789895,26.9912971844631,26.6170597534563,26.9127535261036,961859.958881278,0.0,1.0
2007-07-06,58.73,58.77,57.95,58.14,511000,27.1345238555891,27.1530047163796,26.7741470701752,26.8619311589299,1106009.08863261,0.0,1.0
2007-07-09,59.42,59.84,59.23,59.43,548800,27.4533187042245,27.6473677425243,27.3655346154698,27.4579389194221,1187823.45957256,0.0,1.0
2007-07-10,58.9,59.61,58.75,59.42,451900,27.2130675139486,27.5411027929792,27.1437642859843,27.4533187042245,978092.968988409,0.0,1.0
2007-07-11,59.17,59.37,58.84,59.37,338100,27.3378133242842,27.4302176282364,27.1853462227629,27.4302176282364,731784.095629522,0.0,1.0
2007-07-12,59.71,59.84,59.29,59.32,386700,27.5873049449553,27.6473677425243,27.3932559066555,27.4071165522484,836974.001123741,0.0,1.0
2007-07-13,60.04,60.15,59.37,59.41,348900,27.7397720464766,27.7905944136504,27.4302176282364,27.4486984890269,755159.630183793,0.0,1.0
2007-07-16,59.44,60.26,59.21,59.88,426700,27.4625591346197,27.8414167808241,27.3562941850746,27.6658486033148,923550.055028447,0.0,1.0
2007-07-17,58.98,59.7,58.81,59.16,344200,27.2500292355295,27.5826847297577,27.17148557717,27.3331931090865,744986.94384999,0.0,1.0
2007-07-18,58.86,59.06,58.36,58.97,362300,27.1945866531581,27.2869909571104,26.9635758932774,27.2454090203319,784162.60824187,0.0,1.0
2007-07-19,59.15,59.5,58.79,59.36,230700,27.3285728938889,27.4902804258054,27.1622451467748,27.4255974130388,499327.390895389,0.0,1.0
2007-07-20,59.14,59.76,58.73,59.68,445600,27.3239526786913,27.6104060209434,27.1345238555891,27.5734442993625,964457.240498419,0.0,1.0
2007-07-23,59.42,60.29,59.19,59.88,407600,27.4533187042245,27.855277426417,27.3470537546794,27.6658486033148,882209.989288949,0.0,1.0
2007-07-24,59.56,59.97,59.34,59.72,684500,27.5180017169911,27.7074305400933,27.4163569826436,27.5919251601529,1481532.72244427,0.0,1.0
2007-07-25,58.8,59.69,58.18,59.55,789200,27.1668653619724,27.5780645145601,26.8804120197203,27.5133815017935,1708145.54353984,0.0,1.0
2007-07-26,55.83,57.06,54.27,56.56,755200,25.794661448281,26.3629479175875,25.0739078774531,26.1319371577068,1634555.89772084,0.0,1.0
2007-07-27,56.22,57.0,55.38,55.7,811700,25.9748498409879,26.3352266264018,25.5867517643883,25.734598650712,1756844.57386124,0.0,1.0
2007-07-30,56.27,56.98,55.73,56.87,726600,25.997950916976,26.3259861960066,25.7484592963048,26.2751638288328,1572654.01917897,0.0,1.0
2007-07-31,55.93,57.02,55.89,56.9,604500,25.8408636002571,26.3444670567971,25.8223827394666,26.2890244744257,1308380.61463486,0.0,1.0
2007-08-01,56.01,56.39,55.19,56.1,682700,25.877825321838,26.0533934993474,25.4989676756336,25.9194072586165,1477636.80001856,0.0,1.0
2007-08-02,55.98,56.54,55.53,56.39,596800,25.8639646762452,26.1226967273116,25.6560549923525,26.0533934993474,1291714.7242582,0.0,1.0
2007-08-03,55.11,56.29,54.96,56.17,523100,25.4620059540527,26.0071913473712,25.3927027260885,25.9517487649998,1132198.34493879,0.0,1.0
2007-08-06,55.79,55.94,54.98,55.81,554200,25.7761805874905,25.8454838154547,25.4019431564837,25.7854210178857,1199511.22684969,0.0,1.0
2007-08-07,55.82,56.59,54.8,54.89,734600,25.9702296257903,26.3284717757699,25.4956750894538,25.5375475485423,1578937.59858321,0.39,1.0
2007-08-08,56.01,56.81,55.44,56.63,695200,26.0586270394216,26.430826675764,25.7934347985277,26.347081757587,1494251.86296631,0.0,1.0
2007-08-09,53.61,55.84,53.41,55.11,851300,24.9420281303944,25.9795346166989,24.8489782213088,25.6399024485364,1829770.72920486,0.0,1.0
2007-08-10,53.94,54.51,52.88,54.51,646600,25.0955604803857,25.3607527212796,24.602395962232,25.3607527212796,1389791.79314444,0.0,1.0
2007-08-13,55.65,55.9,54.6,54.7,687200,25.8911372030675,26.0074495894245,25.4026251803682,25.449150134911,1477056.78974461,0.0,1.0
2007-08-14,54.4,55.59,54.4,55.3,345300,25.3095752712826,25.8632222303419,25.3095752712826,25.7282998621677,742182.347931913,0.0,1.0
2007-08-15,53.53,55.12,53.32,54.01,357000,24.9048081667602,25.6445549439907,24.8071057622203,25.1281279485656,767330.14251866,0.0,1.0
2007-08-16,53.0,53.62,51.32,53.2,673800,24.6582259076834,24.9466806258487,23.8766066713644,24.751275816769,1448255.04209824,0.0,1.0
2007-08-17,54.27,54.83,53.57,54.7,421800,25.2490928303769,25.5096325758166,24.9234181485773,25.449150134911,906610.235614485,0.0,1.0
2007-08-20,54.75,55.05,54.11,54.74,305600,25.4724126121824,25.6119874758107,25.1746529031084,25.4677601167281,656851.797069193,0.0,1.0
2007-08-21,55.21,55.91,54.07,54.07,294900,25.6864274030792,26.0121020848788,25.1560429212913,25.1560429212913,633853.386635163,0.0,1.0
2007-08-22,55.61,56.07,55.03,55.92,285500,25.8725272212504,26.0865420121473,25.6026824849022,26.0167545803331,613649.175599657,0.0,1.0
2007-08-23,55.39,56.0,55.03,55.8,338100,25.7701723212563,26.0539745439673,25.6026824849022,25.9609246348817,726706.782032377,0.0,1.0
2007-08-24,56.6,56.83,55.63,56.04,336600,26.3331242712241,26.4401316666726,25.881832212159,26.0725845257845,723482.705803309,0.0,1.0
2007-08-27,56.55,57.17,56.53,56.77,311400,26.3098617939527,26.5983165121181,26.3005568030442,26.4122166939469,669318.225154933,0.0,1.0
2007-08-28,56.22,56.86,55.92,56.59,489900,26.1563294439615,26.4540891530354,26.0167545803331,26.3284717757699,1052983.29641426,0.0,1.0
2007-08-29,57.21,57.29,56.5,56.76,486400,26.6169264939352,26.6541464575694,26.2865993166813,26.4075641984926,1045460.45187977,0.0,1.0
2007-08-30,57.12,57.59,56.74,56.84,312100,26.5750540348467,26.7937213211978,26.3982592075841,26.4447841621269,670822.794061831,0.0,1.0
2007-08-31,57.37,58.28,57.34,58.07,334400,26.6913664212037,27.1147435075432,26.6774089348408,27.0170411030033,718754.060667338,0.0,1.0
2007-09-04,58.15,58.2,56.86,57.07,466600,27.0542610666375,27.0775235439089,26.4540891530354,26.5517915575753,1002902.64565604,0.0,1.0
2007-09-05,57.64,57.91,56.92,57.29,402500,26.8169837984692,26.9426011757348,26.4820041257611,26.6541464575694,865127.121467118,0.0,1.0
2007-09-06,57.48,58.04,57.15,57.57,273100,26.7425438712008,27.0030836166404,26.5890115212095,26.7844163302893,586996.812106011,0.0,1.0
2007-09-07,56.31,57.07,55.62,56.55,552700,26.19820190305,26.5517915575753,25.8771797167047,26.3098617939527,1187964.62120466,0.0,1.0
2007-09-10,56.13,56.99,55.87,56.8,309400,26.114456984873,26.514571593941,25.9934921030617,26.4261741803097,665019.456849505,0.0,1.0
2007-09-11,56.58,56.77,55.97,56.62,284800,26.3238192803156,26.4122166939469,26.0400170576045,26.3424292621327,612144.606692757,0.0,1.0
2007-09-12,58.12,58.33,56.36,56.36,823300,27.0403035802747,27.1380059848146,26.2214643803214,26.2214643803214,1769587.97292889,0.0,1.0
2007-09-13,58.19,58.85,57.5,57.86,634300,27.0728710484546,27.3799357484371,26.7518488621093,26.9193386984634,1363354.36806607,0.0,1.0
2007-09-14,58.07,58.47,57.31,57.55,273200,27.0170411030033,27.2031409211745,26.663451448478,26.7751113393807,587211.750521282,0.0,1.0
2007-09-17,57.62,57.92,57.23,57.47,242500,26.8076788075607,26.9472536711891,26.6262314848438,26.7378913757465,521225.657032983,0.0,1.0
2007-09-18,58.65,58.82,57.0,57.38,453700,27.2868858393515,27.3659782620743,26.5192240893953,26.696018916658,975175.59008604,0.0,1.0
2007-09-19,58.79,59.27,58.69,58.79,359600,27.3520207757114,27.5753405575169,27.3054958211686,27.3520207757114,772918.541315716,0.0,1.0
2007-09-20,58.18,59.05,57.95,58.91,233600,27.0682185530004,27.4729856575227,26.9612111575519,27.4078507211628,502096.138073834,0.0,1.0
2007-09-21,58.59,59.0,58.39,58.54,166400,27.2589708666258,27.4497231802513,27.1659209575402,27.2357083893544,357657.523011499,0.0,1.0
2007-09-24,57.62,58.67,57.56,58.39,257100,26.8076788075607,27.2961908302601,26.779763834835,27.1659209575402,552606.665662598,0.0,1.0
2007-09-25,57.51,57.93,57.2801,57.86,364400,26.7565013575636,26.9519061666434,26.6495404870697,26.9193386984634,783235.585248739,0.0,1.0
2007-09-26,58.27,58.43,57.74,57.87,388500,27.1100910120889,27.1845309393574,26.863508753012,26.9239911939177,835035.743329129,0.0,1.0
2007-09-27,58.72,58.93,58.44,58.84,315400,27.3194533075315,27.4171557120713,27.1891834348116,27.3752832529828,677915.761765785,0.0,1.0
2007-09-28,59.75,60.13,59.55,59.81,546800,27.7986603393223,27.9754551665849,27.7056104302367,27.826575312048,1175283.25470365,0.0,1.0
2007-10-01,60.48,60.57,59.92,60.12,350400,28.1382925074847,28.1801649665732,27.8777527620451,27.9708026711306,753144.207110753,0.0,1.0
2007-10-02,60.63,60.83,60.16,60.27,258900,28.2080799392989,28.3011298483845,27.9894126529478,28.0405901029449,556475.557137482,0.0,1.0
2007-10-03,59.63,60.57,59.26,60.57,329600,27.7428303938709,28.1801649665732,27.5706880620626,28.1801649665732,708437.016734316,0.0,1.0
2007-10-04,59.59,60.37,59.4,59.96,218300,27.7242204120538,28.0871150574876,27.6358229984225,27.8963627438622,469210.560537321,0.0,1.0
2007-10-05,61.18,61.61,60.48,61.27,616800,28.4639671892843,28.6640244938184,28.1382925074847,28.5058396483728,1325740.14539358,0.0,1.0
2007-10-08,60.6,60.88,60.34,60.81,178500,28.1941224529361,28.3243923256559,28.0731575711248,28.291824857476,383665.07125933,0.0,1.0
2007-10-09,61.72,61.73,61.21,61.33,330900,28.7152019438154,28.7198544392697,28.4779246756472,28.5337546210985,711231.216132843,0.0,1.0
2007-10-10,62.24,62.3,61.59,61.76,367800,28.957131707438,28.9850466801637,28.6547195029098,28.7338119256326,790543.491367964,0.0,1.0
2007-10-11,62.63,63.03,61.99,62.7,462100,29.1385790301549,29.3246788483261,28.840819321081,29.1711464983349,993230.416968831,0.0,1.0
2007-10-12,64.0,64.0,63.42,63.97,582300,29.7759709073912,29.7759709073912,29.506126171043,29.7620134210284,1251586.39212498,0.0,1.0
2007-10-15,63.55,64.79,63.23,64.56,391400,29.5666086119486,30.1435180482794,29.4177287574117,30.0365106528309,841268.957372,0.0,1.0
2007-10-16,63.14,63.91,62.86,63.76,333100,29.3758562983232,29.7340984483027,29.2455864256033,29.6643110164885,715959.861268811,0.0,1.0
2007-10-17,64.01,64.85,63.35,64.55,796800,29.7806234028455,30.171433021005,29.4735587028631,30.0318581573766,1712629.29288199,0.0,1.0
2007-10-18,64.65,64.77,64.11,64.12,274300,30.0783831119194,30.1342130573708,29.8271483573883,29.8318008528426,589576.073089268,0.0,1.0
2007-10-19,64.44,65.09,64.35,64.79,505000,29.9806807073796,30.2830929119078,29.938808248291,30.1435180482794,1085438.99712023,0.0,1.0
2007-10-22,62.08,63.01,61.22,62.96,640700,28.8826917801695,29.3153738574175,28.4825771711014,29.2921113801461,1377110.42664343,0.0,1.0
2007-10-23,62.8,62.99,61.86,62.79,276000,29.2176714528777,29.306068866509,28.7803368801754,29.2130189574234,593230.026148879,0.0,1.0
2007-10-24,63.93,64.1,62.32,62.73,557000,29.7434034392113,29.822495861934,28.9943516710722,29.1851039846977,1197206.97306133,0.0,1.0
2007-10-25,64.32,64.77,63.62,63.77,391000,29.9248507619282,30.1342130573708,29.5991760801286,29.6689635119428,840409.203710913,0.0,1.0
2007-10-26,63.78,64.55,63.25,64.35,459400,29.6736160073971,30.0318581573766,29.4270337483203,29.938808248291,987427.079756505,0.0,1.0
2007-10-29,63.83,64.45,63.56,64.18,438200,29.6968784846685,29.9853332028338,29.5712611074029,29.8597158255683,941860.135718982,0.0,1.0
2007-10-30,63.77,64.3,63.27,63.47,376200,29.6689635119428,29.9155457710196,29.4363387392288,29.5293886483144,808598.318250756,0.0,1.0
2007-10-31,63.18,63.8,62.77,63.8,660200,29.3944662801403,29.6829209983056,29.2037139665148,29.6829209983056,1419023.41762134,0.0,1.0
2007-11-01,61.76,62.7,61.61,61.75,815600,28.7338119256326,29.1711464983349,28.6640244938184,28.7291594301783,1753037.71495299,0.0,1.0
2007-11-02,62.26,62.48,61.36,62.17,484100,28.9664366983465,29.0687915983407,28.5477121074614,28.924564239258,1040516.86832853,0.0,1.0
2007-11-05,61.75,63.04,60.75,63.04,678200,28.7291594301783,29.3293313437804,28.2639098847503,29.3293313437804,1457712.33237018,0.0,1.0
2007-11-06,63.46,63.73,61.8,61.8,953900,29.706183475577,29.8325728474397,28.9291228930139,28.9291228930139,2037774.19101207,0.39,1.0
2007-11-07,62.76,63.0,62.31,62.47,857500,29.3785073263034,29.4908534346258,29.167858373199,29.2427557787472,1831839.15378221,0.0,1.0
2007-11-08,63.5,63.7,62.75,62.79,961800,29.7249078269641,29.8185295838994,29.3738262384567,29.3925505898437,2054650.61003816,0.0,1.0
2007-11-09,61.75,62.55,61.72,62.24,676200,28.9057174537801,29.2802044815213,28.8916741902398,29.1350907582716,1444536.01841111,0.0,1.0
2007-11-12,61.01,61.93,61.01,61.41,444900,28.5593169531194,28.9899770350218,28.5593169531194,28.74656046699,950420.104393822,0.0,1.0
2007-11-13,60.97,61.41,59.8,61.34,656700,28.5405926017323,28.74656046699,27.9929053236607,28.7137928520627,1402879.0347391,0.0,1.0
2007-11-14,61.75,61.96,61.27,61.88,570200,28.9057174537801,29.0040202985621,28.6810252371353,28.966571595788,1218092.92768118,0.0,1.0
2007-11-15,60.07,61.2,59.81,60.98,590900,28.1192946955234,28.6482576222079,27.9975864115075,28.5452736895791,1262313.4180407,0.0,1.0
2007-11-16,58.89,60.19,58.67,60.04,612500,27.566926329605,28.1754677496846,27.4639423969761,28.1052514319831,1308456.53841586,0.0,1.0
2007-11-19,57.94,58.35,57.07,58.24,838100,27.1222229841622,27.3141475858796,26.7149683414936,27.2626556195652,1790395.79566748,0.0,1.0
2007-11-20,59.0,59.86,58.4,59.11,574300,27.6184182959194,28.0209918507413,27.3375530251134,27.6699102622338,1226851.57553017,0.0,1.0
2007-11-21,58.0,58.75,57.25,58.22,531500,27.1503095112428,27.5013910997503,26.7992279227354,27.2532934438717,1135419.83700903,0.0,1.0
2007-11-23,57.99,58.28,57.51,57.67,260200,27.145628423396,27.2813799709523,26.9209362067513,26.9958336122995,555853.700074788,0.0,1.0
2007-11-26,56.47,58.85,56.47,58.16,867500,26.4341030706876,27.5482019782179,26.4341030706876,27.2252069167911,1853201.70951145,0.0,1.0
2007-11-27,56.08,57.06,55.56,56.8,898500,26.2515406446637,26.7102872536468,26.0081240766319,26.5885789696309,1919425.63227209,0.0,1.0
2007-11-28,57.5,57.84,55.9,56.88,892500,26.9162551189045,27.0754121056946,26.1672810634219,26.626027672405,1906608.09883454,0.0,1.0
2007-11-29,58.18,58.32,57.31,57.45,520800,27.2345690924846,27.3001043223393,26.827314449816,26.8928496796707,1112561.90237874,0.0,1.0
2007-11-30,58.4,58.75,58.06,58.37,961600,27.3375530251134,27.5013910997503,27.1783960383234,27.3235097615731,2054223.35892358,0.0,1.0
2007-12-03,57.6,58.42,57.55,58.42,599300,26.9630659973722,27.346915200807,26.9396605581383,27.346915200807,1280257.96485326,0.0,1.0
2007-12-04,56.61,57.1,56.37,56.89,1106600,26.4996383005423,26.7290116050339,26.3872921922199,26.6307087602518,2363980.41699754,0.0,1.0
2007-12-05,56.2,57.05,55.98,56.69,997300,26.3077136988249,26.7056061658,26.2047297661961,26.5370870033165,2130487.68287696,0.0,1.0
2007-12-06,57.02,57.07,55.99,56.5,1001900,26.6915629022597,26.7149683414936,26.2094108540428,26.4481463342279,2140314.45851241,0.0,1.0
2007-12-07,57.07,57.68,56.85,57.52,711600,26.7149683414936,27.0005147001463,26.6119844088647,26.925617294598,1520159.46569261,0.0,1.0
2007-12-10,57.54,57.85,57.29,57.29,315300,26.9349794702916,27.0800931935413,26.8179522741224,26.8179522741224,673561.382142891,0.0,1.0
2007-12-11,57.3,57.78,56.72,57.45,1010500,26.8226333619692,27.047325578614,26.5511302668568,26.8928496796707,2158686.25643955,0.0,1.0
2007-12-12,57.35,57.86,56.86,57.26,745700,26.846038801203,27.0847742813881,26.6166654967115,26.8039090105821,1593005.78072932,0.0,1.0
2007-12-13,56.49,56.69,55.52,56.15,838700,26.4434652463811,26.5370870033165,25.9893997252448,26.2843082595911,1791677.54901124,0.0,1.0
2007-12-14,54.71,55.35,54.24,54.97,936300,25.6102316096568,25.9098212318498,25.3902204808588,25.7319398936727,2000176.09292861,0.0,1.0
2007-12-17,53.79,54.2,53.6,53.98,893800,25.1795715277543,25.3714961294717,25.0906308586658,25.2685121968429,1909385.23107934,0.0,1.0
2007-12-18,53.15,54.54,52.57,54.22,1142800,24.8799819055613,25.5306531162618,24.6084788104489,25.3808583051653,2441312.86873738,0.0,1.0
2007-12-19,53.54,53.55,52.64,52.75,663200,25.0625443315852,25.0672254194319,24.6412464253762,24.6927383916907,1416764.6959631,0.0,1.0
2007-12-20,53.55,53.88,52.76,53.68,659200,25.0672254194319,25.2217013183752,24.6974194795374,25.1280795614399,1408219.67367141,0.0,1.0
2007-12-21,54.0,54.0,53.21,53.41,478100,25.2778743725364,25.2778743725364,24.9080684326419,25.0016901895772,1021343.7894149,0.0,1.0
2007-12-24,53.87,54.53,53.39,54.0,214400,25.2170202305284,25.525972028415,24.9923280138837,25.2778743725364,458013.194834875,0.0,1.0
2007-12-26,53.45,53.98,53.05,53.7,383400,25.0204145409643,25.2685121968429,24.8331710270936,25.1374417371334,819040.386659005,0.0,1.0
2007-12-27,52.67,53.41,52.5,53.28,377300,24.6552896889165,25.0016901895772,24.5757111955215,24.9408360475693,806009.227664172,0.0,1.0
2007-12-28,53.59,54.02,53.2,53.93,585600,25.085949770819,25.2872365482299,24.9033873447951,25.245106757609,1250991.26350421,0.0,1.0
2007-12-31,52.71,53.33,52.61,53.18,411700,24.6740140403036,24.9642414868031,24.6272031618359,24.8940251691016,879496.419372751,0.0,1.0
2008-01-02,52.22,53.43,51.96,53.36,834800,24.4446407358121,25.0110523652707,24.3229324517961,24.9782847503434,1783346.15227683,0.0,1.0
2008-01-03,51.19,52.2,51.06,52.2,692400,23.9624886875952,24.4352785601185,23.9016345455872,24.4352785601185,1479143.35869247,0.0,1.0
2008-01-04,49.53,50.31,49.45,50.26,722300,23.185428105032,23.5505529570798,23.1479794022579,23.5271475178459,1543017.4003229,0.0,1.0
2008-01-07,49.14,49.74,48.62,49.74,977800,23.0028656790081,23.2837309498141,22.7594491109763,23.2837309498141,2088830.69920495,0.0,1.0
2008-01-08,47.56,48.66,47.41,47.96,1310200,22.2632537992191,22.7781734623634,22.1930374815176,22.4504973130897,2798922.05164484,0.0,1.0
2008-01-09,47.91,48.0,46.66,46.8,901600,22.4270918738559,22.4692216644768,21.8419558930102,21.9074911228649,1926048.02454815,0.0,1.0
2008-01-10,47.31,47.9,46.65,47.66,1750400,22.14622660305,22.4224107860091,21.8372748051634,22.3100646776868,3739301.75484591,0.0,1.0
2008-01-11,46.9,47.49,46.34,46.67,1023700,21.9543020013325,22.2304861842917,21.6921610819136,21.8466369808569,2186884.83000216,0.0,1.0
2008-01-14,48.14,48.17,47.34,47.56,522300,22.5347568943315,22.5488001578718,22.1602698665903,22.2632537992191,1115766.28573813,0.0,1.0
2008-01-15,46.8,47.61,46.5001,47.485,764000,21.9074911228649,22.2866592384529,21.7671052983404,22.2281456403684,1632099.25771382,0.0,1.0
2008-01-16,46.55,47.2,46.13,46.87,372800,21.7904639266957,22.0947346367355,21.5938582371316,21.9402587377922,796396.077586015,0.0,1.0
2008-01-17,45.96,47.33,45.8,46.63,456900,21.5142797437365,22.1555887787435,21.4393823381883,21.8279126294699,976055.171268911,0.0,1.0
2008-01-18,45.75,46.72,45.46,46.4,779800,21.4159768989545,21.8700424200908,21.2802253513982,21.7202476089942,1665852.09576602,0.0,1.0
2008-01-22,45.93,46.16,44.42,44.96,781800,21.5002364801962,21.6079015006719,20.7933922153346,21.0461709590599,1670124.60691187,0.0,1.0
2008-01-23,47.68,47.82,44.0,44.0,852900,22.3194268533803,22.384962083235,20.5967865257704,20.5967865257704,1822012.37814676,0.0,1.0
2008-01-24,47.45,48.73,47.0,47.5,825500,22.2117618329047,22.8109410772907,22.0011128798002,22.2351672721385,1763478.97544864,0.0,1.0
2008-01-25,47.51,48.0699,47.06,47.45,729800,22.2398483599853,22.5019424685257,22.0291994068808,22.2117618329047,1559039.31711983,0.0,1.0
2008-01-28,48.62,48.62,47.07,48.11,509600,22.7594491109763,22.7594491109763,22.0338804947276,22.5207136307912,1088635.839962,0.0,1.0
2008-01-29,48.63,49.6,48.24,49.07,596500,22.7641301988231,23.2181957199594,22.5815677727992,22.9700980640808,1274276.44924908,0.0,1.0
2008-01-30,47.89,48.66,47.01,47.53,823300,22.4177296981624,22.7781734623634,22.005793967647,22.2492105356788,1758779.21318821,0.0,1.0
2008-01-31,50.21,51.22,48.31,48.37,2237700,23.5037420786121,23.9765319511355,22.6143353877266,22.6424219148071,4780299.09553171,0.0,1.0
2008-02-01,52.34,52.35,51.02,51.35,1428600,24.5008137899733,24.50549487782,23.8829101942001,24.0373860931434,3051854.71147901,0.0,1.0
2008-02-04,52.8,53.33,52.53,53.33,861900,24.7161438309245,24.9642414868031,24.5897544590618,24.9642414868031,1841238.67830307,0.0,1.0
2008-02-05,50.41,52.12,50.35,52.12,579900,23.7799262615713,24.586585136939,23.7516224413829,24.586585136939,1229304.02215925,0.39,1.0
2008-02-06,50.33,51.19,49.88,50.0,639300,23.7421878346535,24.1478759240197,23.5299091832409,23.5865168236176,1355223.42018695,0.0,1.0
2008-02-07,50.76,51.2,50.0,50.13,454700,23.9450318793366,24.1525932273844,23.5865168236176,23.647841767359,963898.152915696,0.0,1.0
2008-02-08,50.22,50.85,49.85,50.09,471800,23.6902974976415,23.9874876096191,23.5157572731468,23.6289725539001,1000147.67659034,0.0,1.0
2008-02-11,51.29,51.41,49.74,50.32,457400,24.195048957667,24.2516565980436,23.4638669361348,23.7374705312888,969621.761916952,0.0,1.0
2008-02-12,51.73,52.37,50.96,51.05,627800,24.4026103057148,24.7045177210571,24.0393779466311,24.0818336769136,1330845.08555195,0.0,1.0
2008-02-13,52.89,53.25,52.0,52.62,399600,24.9498174960227,25.1196404171528,24.5299774965623,24.8224503051752,847094.132186303,0.0,1.0
2008-02-14,52.39,53.81,51.88,53.81,506900,24.7139523277865,25.3838094055773,24.4733698561856,25.3838094055773,1074554.5936067,0.0,1.0
2008-02-15,53.13,53.29,52.43,53.26,404600,25.0630327767761,25.1385096306117,24.7328215412454,25.1243577205175,857693.408114559,0.0,1.0
2008-02-19,51.67,53.39,51.38,53.1,450400,24.3743064855265,25.1856826642589,24.2375046879495,25.0488808666819,954782.775617393,0.0,1.0
2008-02-20,51.89,52.06,51.15,51.32,557300,24.4780871595504,24.5582813167507,24.1290067105608,24.2092008677611,1181395.29496353,0.0,1.0
2008-02-21,51.1,52.48,50.83,52.48,506000,24.1054201937372,24.7564080580691,23.9780530028897,24.7564080580691,1072646.72393961,0.0,1.0
2008-02-22,51.74,51.74,50.55,51.11,366800,24.4073276090795,24.4073276090795,23.8459685086774,24.1101374971019,777562.882096937,0.0,1.0
2008-02-25,52.51,52.51,51.53,52.04,463600,24.7705599681632,24.7705599681632,24.3082642384203,24.5488467100212,982764.864067994,0.0,1.0
2008-02-26,53.11,53.27,52.46,52.71,738100,25.0535981700466,25.1290750238822,24.7469734513396,24.8649060354577,1564665.11252931,0.0,1.0
2008-02-27,53.22,53.74,52.93,53.18,295400,25.1054885070586,25.3507882820242,24.9686867094816,25.0866192935997,626205.221841426,0.0,1.0
2008-02-28,51.83,53.54,51.75,53.37,534100,24.449783339362,25.2564422147297,24.4120449124442,25.1762480575294,1132214.65465642,0.0,1.0
2008-02-29,49.9,51.47,49.76,51.125,689200,23.5393437899704,24.279960418232,23.4733015428643,24.117213452149,1461004.19395095,0.0,1.0
2008-03-03,51.0,51.0,50.22,50.88,470500,24.05824716009,24.05824716009,23.6902974976415,24.0016395197133,997391.864848987,0.0,1.0
2008-03-04,50.01,50.34,49.22,50.15,544200,23.5912341269823,23.7469051380182,23.2185671611692,23.6572763740885,1153625.1920315,0.0,1.0
2008-03-05,49.4,50.54,48.85,50.0,745300,23.3034786217342,23.8412512053127,23.0440269366744,23.5865168236176,1579928.069866,0.0,1.0
2008-03-06,48.95,49.34,48.62,49.22,427700,23.0911999703217,23.2751748015459,22.9355289592858,23.2185671611692,906662.062903105,0.0,1.0
2008-03-07,49.02,49.75,48.7,48.76,400900,23.1242210938747,23.4685842394995,22.9732673862036,23.0015712063919,849849.94392765,0.0,1.0
2008-03-10,47.44,48.93,47.35,48.84,502800,22.3788871622484,23.0817653635922,22.3364314319659,23.0393096333097,1065863.18734553,0.0,1.0
2008-03-11,48.71,48.77,47.9,48.27,767800,22.9779846895683,23.0062885097566,22.5958831170257,22.7704233415205,1627624.81154315,0.0,1.0
2008-03-12,49.36,49.89,48.46,48.79,608800,23.2846094082753,23.5346264866057,22.8600521054502,23.0157231164861,1290567.83702458,0.0,1.0
2008-03-13,50.73,50.76,48.95,49.13,666100,23.9308799692424,23.9450318793366,23.0911999703217,23.1761114308867,1412035.53916241,0.0,1.0
2008-03-14,50.32,51.05,49.72,50.94,665600,23.7374705312888,24.0818336769136,23.4544323294054,24.0299433399016,1410975.61156958,0.0,1.0
2008-03-17,50.22,50.97,48.91,48.96,1064500,23.6902974976415,24.0440952499958,23.0723307568628,23.0959172736864,2256585.84512593,0.0,1.0
2008-03-18,50.09,50.21,49.13,49.92,808900,23.6289725539001,23.6855801942768,23.1761114308867,23.5487783966998,1714750.85967343,0.0,1.0
2008-03-19,48.77,50.0,48.77,49.62,633800,23.0062885097566,23.5865168236176,23.0062885097566,23.4072592957581,1343564.21666586,0.0,1.0
2008-03-20,49.81,49.997,48.315,48.79,317500,23.4968880596879,23.5851016326082,22.7916512066617,23.0157231164861,673054.021444321,0.0,1.0
2008-03-24,50.9,51.25,49.83,50.25,520300,24.0110741264427,24.1761797442081,23.5063226664173,23.7044494077357,1102960.65309443,0.0,1.0
2008-03-25,51.28,51.65,50.96,51.36,406600,24.1903316543022,24.364871878797,24.0393779466311,24.22807008122,861933.118485864,0.0,1.0
2008-03-26,50.64,51.06,50.18,51.06,428700,23.8884242389599,24.0865509802783,23.6714282841826,24.0865509802783,908781.91808876,0.0,1.0
2008-03-27,50.5,50.94,49.83,50.65,762500,23.8223819918538,24.0299433399016,23.5063226664173,23.8931415423246,1616389.5790592,0.0,1.0
2008-03-28,49.65,50.79,49.45,50.72,536900,23.4214112058523,23.9591837894308,23.3270651385578,23.9261626658777,1138150.24917624,0.0,1.0
2008-03-31,50.2,50.45,49.76,50.21,734000,23.6808628909121,23.7987954750302,23.4733015428643,23.6855801942768,1555973.70626813,0.0,1.0
2008-04-01,51.6,51.71,49.97,50.22,849600,24.3412853619734,24.3931756989853,23.5723649135235,23.6902974976415,1801028.96572944,0.0,1.0
2008-04-02,51.51,52.0,51.07,51.55,550200,24.2988296316909,24.5299774965623,24.091268283643,24.3176988451498,1166344.3231454,0.0,1.0
2008-04-03,50.83,51.05,50.57,50.86,392800,23.9780530028897,24.0818336769136,23.8554031154069,23.9922049129838,832679.116923872,0.0,1.0
2008-04-04,51.5,51.7,50.36,50.69,422100,24.2941123283262,24.3884583956206,23.7563397447477,23.9120107557835,894790.873863458,0.0,1.0
2008-04-07,51.11,51.62,50.86,51.6,250500,24.1101374971019,24.3507199687028,23.9922049129838,24.3412853619734,531023.724005679,0.0,1.0
2008-04-08,51.21,51.43,50.82,50.92,370200,24.1573105307492,24.2610912047731,23.973335699525,24.0205087331722,784770.38972815,0.0,1.0
2008-04-09,50.61,51.1,50.4,51.1,466800,23.8742723288658,24.1054201937372,23.7752089582066,24.1054201937372,989548.400662075,0.0,1.0
2008-04-10,50.98,51.18,50.45,50.75,405600,24.0488125533605,24.143158620655,23.7987954750302,23.9403145759719,859813.263300212,0.0,1.0
2008-04-11,50.0,50.71,50.0,50.47,461700,23.5865168236176,23.921445362513,23.5865168236176,23.8082300817596,978737.139215256,0.0,1.0
2008-04-14,49.92,50.85,49.87,50.21,589600,23.5487783966998,23.9874876096191,23.5251918798762,23.6855801942768,1249866.61746007,0.0,1.0
2008-04-15,50.25,50.38,49.83,50.27,597100,23.7044494077357,23.7657743514771,23.5063226664173,23.7138840144652,1265765.53135246,0.0,1.0
2008-04-16,51.3,51.31,50.17,50.5,699000,24.1997662610317,24.2044835643964,23.6667109808179,23.8223819918538,1481778.77477033,0.0,1.0
2008-04-17,51.8,51.97,50.66,51.01,419300,24.4356314292679,24.5158255864682,23.8978588456894,24.0629644634547,888855.279343634,0.0,1.0
2008-04-18,52.77,53.15,51.66,51.93,676300,24.893209855646,25.0724673835055,24.3695891821617,24.4969563730093,1433658.06205605,0.0,1.0
2008-04-21,53.92,54.14,52.74,52.74,766300,25.4356997425892,25.5394804166132,24.8790579455519,24.8790579455519,1624445.02876468,0.0,1.0
2008-04-22,57.37,58.19,55.82,56.14,1510500,27.0631694034189,27.4499882793262,26.3319873818867,26.4829410895579,3202041.25792645,0.0,1.0
2008-04-23,56.52,57.39,55.82,57.29,1060600,26.6621986174174,27.0726040101483,26.3319873818867,27.0254309765011,2248318.40990188,0.0,1.0
2008-04-24,58.04,58.39,56.41,56.61,1271600,27.3792287288553,27.5443343466207,26.6103082804054,26.7046543476999,2695607.85407433,0.0,1.0
2008-04-25,59.12,59.29,57.91,58.0,1055500,27.8886974922455,27.9688916494458,27.3179037851139,27.3603595153964,2237507.14845506,0.0,1.0
2008-04-28,60.03,61.04,59.32,59.48,1172900,28.3179720984353,28.7944197382724,27.9830435595399,28.0585204133755,2486378.14725054,0.0,1.0
2008-04-29,59.89,59.93,59.14,59.46,1278600,28.2519298513292,28.2707990647881,27.8981320989749,28.0490858066461,2710446.84037389,0.0,1.0
2008-04-30,61.24,61.85,59.6,60.07,901300,28.8887658055669,29.176521310815,28.1151280537522,28.3368413118942,1910625.47882761,0.0,1.0
2008-05-01,61.72,62.63,60.53,61.55,1179000,29.1151963670736,29.5444709732634,28.5538372666715,29.0350022098733,2499309.26388301,0.0,1.0
2008-05-02,61.0,61.69,60.45,61.26,980200,28.7755505248135,29.1010444569794,28.5160988397537,28.8982004122963,2077882.05297551,0.0,1.0
2008-05-05,60.39,60.81,59.99,60.71,539400,28.4877950195654,28.6859217608838,28.2991028849764,28.6387487272365,1143449.88714037,0.0,1.0
2008-05-06,59.61,60.41,59.15,59.7,854300,28.3038201883411,28.6836735040713,28.0854045317963,28.3465536863608,1799220.83524884,0.39,1.0
2008-05-07,58.87,59.47,58.25,58.41,878300,27.9524558712908,28.2373458580884,27.6580695515999,27.734040214746,1849766.66229551,0.0,1.0
2008-05-08,58.5,58.9,58.02,58.54,677000,27.7767737127656,27.9667003706307,27.5488617233275,27.7957663785521,1425813.53794154,0.0,1.0
2008-05-09,58.61,58.89,58.05,58.25,453500,27.8290035436785,27.961952204184,27.5631062226674,27.6580695515999,955105.523569409,0.0,1.0
2008-05-12,59.03,59.19,58.36,58.77,461300,28.0284265344368,28.1043971975828,27.7102993825128,27.9049742068245,971532.917359578,0.0,1.0
2008-05-13,58.83,59.07,58.38,58.91,479400,27.9334632055043,28.0474192002233,27.7197957154061,27.9714485370773,1009652.89525728,0.0,1.0
2008-05-14,59.67,60.28,58.39,58.62,723500,28.3323091870209,28.6219473402651,27.7245438818527,27.8337517101251,1523746.07784447,0.0,1.0
2008-05-15,60.02,60.31,59.7,59.7,563800,28.4984950126528,28.636191839605,28.3465536863608,28.3465536863608,1187405.72037141,0.0,1.0
2008-05-16,59.12,59.75,58.56,59.73,397800,28.0711600324564,28.3702945185939,27.8052627114454,28.3607981857007,837797.083298593,0.0,1.0
2008-05-19,59.12,59.88,58.63,58.65,375900,28.0711600324564,28.4320206824001,27.8384998765717,27.847996209465,791674.016118504,0.0,1.0
2008-05-20,58.02,58.72,57.9,58.66,536700,27.5488617233275,27.8812333745914,27.491883725968,27.8527443759116,1130331.05733121,0.0,1.0
2008-05-21,56.72,57.99,56.68,57.56,380100,26.9316000852661,27.5346172239876,26.9126074194796,27.3304460667827,800519.535851669,0.0,1.0
2008-05-22,57.05,57.5899,56.84,57.11,310000,27.0882895780047,27.3446430844581,26.9885780826256,27.1167785766845,652883.59935285,0.0,1.0
2008-05-23,56.1,56.73,55.78,56.53,370300,26.6372137655752,26.9363482517127,26.4852724392832,26.8413849227802,779879.989807613,0.0,1.0
2008-05-27,55.62,56.02,55.0,55.79,448900,26.4093017761371,26.5992284340022,26.1149154564463,26.4900206057298,945417.573385465,0.0,1.0
2008-05-28,55.19,55.44,55.03,55.32,400500,26.2051306189322,26.3238347800979,26.1291599557862,26.2668567827383,843483.488841342,0.0,1.0
2008-05-29,54.87,55.4,54.55,54.82,543500,26.0531892926401,26.3048421143113,25.9012479663481,26.029448460407,1144652.37499443,0.0,1.0
2008-05-30,54.67,54.9,54.27,54.84,440100,25.9582259637076,26.06743379198,25.7682993058425,26.0389447933003,926884.103468351,0.0,1.0
2008-06-02,54.56,54.68,53.48,53.48,730700,25.9059961327947,25.9629741301542,25.393194156559,25.393194156559,1538909.82595847,0.0,1.0
2008-06-03,54.06,54.54,53.79,54.37,771200,25.6685878104634,25.8964997999015,25.5403873164045,25.8157809703088,1624205.90909973,0.0,1.0
2008-06-04,53.54,54.09,53.27,54.09,615200,25.4216831552388,25.6828323098033,25.2934826611799,25.6828323098033,1295658.03329636,0.0,1.0
2008-06-05,54.59,54.66,53.71,53.96,504600,25.9202406321346,25.953477797261,25.5024019848315,25.6211061459971,1062726.01365628,0.0,1.0
2008-06-06,53.42,55.26,53.42,54.57,574800,25.3647051578793,26.2383677840586,25.3647051578793,25.9107442992413,1210572.5577678,0.0,1.0
2008-06-09,53.46,53.9,53.03,53.13,672600,25.3836978236658,25.5926171473174,25.1795266664608,25.2270083309271,1416546.80298299,0.0,1.0
2008-06-10,53.71,53.99,52.58,52.62,737300,25.5024019848315,25.635350645337,24.9658591763626,24.9848518421492,1552809.92839631,0.0,1.0
2008-06-11,51.82,53.19,51.82,52.95,805800,24.604998526419,25.2554973296069,24.604998526419,25.1415413348878,1697076.14309202,0.0,1.0
2008-06-12,53.4,53.85,51.82,51.83,960800,25.355208824986,25.5688763150842,24.604998526419,24.6097466928657,2023517.94276845,0.0,1.0
2008-06-13,53.25,53.51,52.73,52.79,897800,25.2839863282866,25.4074386558989,25.037081673062,25.0655706717418,1890835.14677093,0.0,1.0
2008-06-16,54.25,54.59,53.59,53.89,629800,25.7588029729493,25.9202406321346,25.4454239874719,25.5878689808707,1326406.74474976,0.0,1.0
2008-06-17,53.17,54.48,53.01,54.29,985500,25.2460009967136,25.8680108012217,25.1700303335676,25.7777956387358,2075538.02310398,0.0,1.0
2008-06-18,51.5,52.72,51.43,52.67,962200,24.453057200127,25.0323335066154,24.4198200350006,25.0085926743823,2026466.44934616,0.0,1.0
2008-06-19,52.49,52.63,50.75,50.9,829600,24.923125678343,24.9896000085958,24.09694471663,24.1681672133294,1747200.7549133,0.0,1.0
2008-06-20,50.83,52.3,50.48,50.92,1138900,24.134930048203,24.8329105158571,23.9687442225711,24.1776635462226,2398610.10097729,0.0,1.0
2008-06-23,50.84,51.77,50.54,50.71,731400,24.1396782146496,24.5812576941859,23.9972332212508,24.0779520508435,1540384.07924734,0.0,1.0
2008-06-24,48.77,49.68,48.74,49.02,1251100,23.1568077601979,23.5888909068409,23.142563260858,23.2755119213636,2634911.84242048,0.0,1.0
2008-06-25,49.07,50.33,48.8,48.91,1135600,23.2992527535967,23.8975217258717,23.1710522595378,23.2232820904507,2391660.04975837,0.0,1.0
2008-06-26,47.45,48.94,47.3,48.4,1430000,22.5300497892432,23.2375265897906,22.4588272925438,22.9811256016727,3011688.86153088,0.0,1.0
2008-06-27,47.33,48.34,47.13,47.79,2626600,22.4730717918837,22.952636602993,22.3781084629512,22.6914874484285,5531819.55503288,0.0,1.0
2008-06-30,46.62,47.7,46.45,47.38,999400,22.1359519741732,22.6487539504089,22.0552331445805,22.4968126241168,2104812.48126851,0.0,1.0
2008-07-01,46.0,46.38,44.93,45.8,1411300,21.8415656544823,22.0219959794542,21.3335118446933,21.7466023255498,2972305.23795703,0.0,1.0
2008-07-02,45.21,47.15,45.18,47.1,967200,21.4664605051988,22.3876047958444,21.452216005859,22.3638639636113,2036996.82998089,0.0,1.0
2008-07-03,45.55,46.0,45.42,45.9,643300,21.6278981643841,21.8415656544823,21.566172000578,21.7940839900161,1354838.77246351,0.0,1.0
2008-07-07,43.67,46.02,43.1,46.02,1603800,20.7352428724184,21.8510619873756,20.4645973849606,21.8510619873756,3377724.89239386,0.0,1.0
2008-07-08,44.5,44.64,43.3675,43.73,1573300,21.1293406874884,21.1958150177411,20.5916108374079,20.7637318710981,3313489.57052205,0.0,1.0
2008-07-09,43.88,44.81,43.83,44.8,1017600,20.8349543677975,21.2765338473338,20.8112135355644,21.2717856808872,2143143.0667789,0.0,1.0
2008-07-10,43.62,44.51,43.34,44.44,918900,20.7115020401852,21.134088853935,20.5785533796797,21.1008516888086,1935273.35304946,0.0,1.0
2008-07-11,42.16,43.54,41.38,43.5,1931100,20.0182697389777,20.6735167086122,19.6479127561409,20.6545240428257,4067043.60874287,0.0,1.0
2008-07-14,42.16,44.63,41.86,43.5,1619500,20.0182697389777,21.1910668512945,19.8758247455789,20.6545240428257,3410790.28758691,0.0,1.0
2008-07-15,42.73,42.98,40.62,42.11,2161800,20.2889152264354,20.4076193876011,19.2870521061972,19.9945289067446,4552915.37122901,0.0,1.0
2008-07-16,43.92,43.92,41.81,42.65,1153100,20.853947033584,20.853947033584,19.8520839133458,20.2509298948624,2428516.38197991,0.0,1.0
2008-07-17,46.95,47.03,44.42,44.63,1567900,22.2926414669119,22.3306267984849,21.0913553559153,21.1910668512945,3302116.75943655,0.0,1.0
2008-07-18,45.77,46.84,45.23,46.58,672800,21.7323578262099,22.240411635999,21.4759568380921,22.1169593083867,1416968.01820838,0.0,1.0
2008-07-21,45.68,46.0,44.8,44.93,678900,21.6896243281903,21.8415656544823,21.2717856808872,21.3335118446933,1429815.08258274,0.0,1.0
2008-07-22,39.23,42.49,37.61,42.38,4364500,18.6270569701161,20.1749592317164,17.8578540057626,20.1227294008035,9191969.25605005,0.0,1.0
2008-07-23,39.85,40.23,39.24,39.83,2782400,18.921443289807,19.1018736147788,18.6318051365628,18.9119469569137,5859946.21561086,0.0,1.0
2008-07-24,37.76,39.78,37.57,39.74,1484800,17.929076502462,18.8882061246806,17.8388613399761,18.8692134588941,3127101.83328746,0.0,1.0
2008-07-25,37.59,38.08,37.16,38.02,1781900,17.8483576728694,18.0810178287541,17.6441865156644,18.0525288300743,3752817.05060271,0.0,1.0
2008-07-28,36.93,37.62,36.69,37.13,1168500,17.534978687392,17.8626021722093,17.421022692673,17.6299420163246,2460949.95433486,0.0,1.0
2008-07-29,38.35,38.44,37.08,37.19,1944800,18.209218322813,18.2519518208326,17.6062011840914,17.6584310150043,4095896.851682,0.0,1.0
2008-07-30,39.53,40.01,38.6,38.87,2138300,18.7695019635149,18.997413952953,18.3279224839787,18.4561229780376,4503422.58224581,0.0,1.0
2008-07-31,39.04,40.03,38.75,40.03,1873700,18.5368418076302,19.0069102858463,18.3991449806781,19.0069102858463,3946154.83905624,0.0,1.0
2008-08-01,38.26,38.9,37.89,38.35,1484500,18.1664848247934,18.4703674773775,17.9908026662682,18.209218322813,3126470.01044936,0.0,1.0
2008-08-04,37.8,39.0,37.27,39.0,1132100,17.9480691682485,18.5178491418437,17.6964163465773,18.5178491418437,2384288.78331407,0.0,1.0
2008-08-05,39.49,39.63,38.61,38.8,1091000,18.9451841220401,19.0123486137364,18.5230073170922,18.6141591272514,2274118.30481384,0.41,1.0
2008-08-06,39.3,40.45,38.98,40.45,1923100,18.8540323118809,19.4057406365288,18.700513473718,19.4057406365288,4008576.45461732,0.0,1.0
2008-08-07,38.33,39.02,38.18,38.93,1230800,18.3886783336996,18.7197033284884,18.3167163783108,18.676526155255,2565522.28191098,0.0,1.0
2008-08-08,39.62,39.9,38.27,38.34,1043500,19.0075511500438,19.1418801334363,18.3598935515441,18.3934757973922,2175107.6545126,0.0,1.0
2008-08-11,41.09,41.3,39.48,41.08,1337100,19.7127783128546,19.813525050399,18.9403866583475,19.707980849162,2787097.69511145,0.0,1.0
2008-08-12,41.83,42.02,41.14,41.85,1154000,20.0677906261063,20.1589424362655,19.7367656313176,20.0773855534915,2405437.69363444,0.0,1.0
2008-08-13,40.87,41.41,40.49,41.41,1348000,19.6072341116176,19.8662971510175,19.4249304912992,19.8662971510175,2809818.03381216,0.0,1.0
2008-08-14,40.93,41.55,40.38,40.63,812200,19.6360188937732,19.9334616427138,19.3721583906807,19.4920949829954,1692977.89841411,0.0,1.0
2008-08-15,40.64,41.15,40.48,40.81,972100,19.496892446688,19.7415630950102,19.4201330276066,19.5784493294621,2026279.01384926,0.0,1.0
2008-08-18,40.67,41.1,40.28,41.07,626400,19.5112848377658,19.7175757765472,19.3241837537548,19.7031833854694,1305689.92313051,0.0,1.0
2008-08-19,39.24,40.4,39.09,40.35,904700,18.8252475297254,19.3817533180659,18.7532855743365,19.3577659996029,1885788.11215864,0.0,1.0
2008-08-20,39.17,39.67,38.76,39.39,569200,18.7916652838772,19.0315384685067,18.594969272481,18.8972094851142,1186460.25582039,0.0,1.0
2008-08-21,38.76,39.46,38.02,39.46,906400,18.594969272481,18.9307917309623,18.2399569592293,18.9307917309623,1889331.65122206,0.0,1.0
2008-08-22,38.66,39.0,38.4,38.62,734100,18.5469946355551,18.7101084011032,18.4222605795477,18.5278047807847,1530183.54497144,0.0,1.0
2008-08-25,39.36,39.55,38.83,38.84,623100,18.8828170940364,18.9739689041957,18.6285515183291,18.6333489820217,1298811.28847801,0.0,1.0
2008-08-26,38.56,39.42,38.27,38.93,671300,18.4990199986292,18.911601876192,18.3598935515441,18.676526155255,1399281.04309948,0.0,1.0
2008-08-27,38.04,38.4,37.83,38.3,697000,18.2495518866145,18.4222605795477,18.1488051490701,18.3742859426218,1452851.01599931,0.0,1.0
2008-08-28,38.48,38.57,37.68,37.8,795500,18.4606402890885,18.5038174623218,18.0768431936812,18.1344127579923,1658167.83820294,0.0,1.0
2008-08-29,38.39,38.53,37.91,38.3,572900,18.4174631158552,18.4846276075514,18.1871848586108,18.3742859426218,1194172.66437016,0.0,1.0
2008-09-02,38.43,39.42,38.1,38.92,682200,18.4366529706255,18.911601876192,18.27833666877,18.6717286915625,1422001.38180019,0.0,1.0
2008-09-03,38.97,39.56,38.5,38.66,929500,18.6957160100254,18.9787663678883,18.4702352164737,18.5469946355551,1937482.09378961,0.0,1.0
2008-09-04,38.08,38.93,37.95,38.64,568500,18.2687417413849,18.676526155255,18.2063747133812,18.5373997081699,1185001.15150015,0.0,1.0
2008-09-05,38.07,38.35,37.67,37.67,741000,18.2639442776923,18.3982732610848,18.0720457299886,18.0720457299886,1544566.14469941,0.0,1.0
2008-09-08,38.5,38.86,37.64,38.52,597600,18.4702352164737,18.6429439094069,18.0576533389109,18.4798301438588,1245658.20252681,0.0,1.0
2008-09-09,38.14,39.06,37.35,37.43,1031800,18.2975265235404,18.7388931832587,17.9185268918257,17.9569066013665,2150719.76801734,0.0,1.0
2008-09-10,38.35,38.9,38.17,38.41,733400,18.3982732610848,18.6621337641773,18.3119189146182,18.4270580432403,1528724.44065121,0.0,1.0
2008-09-11,37.49,37.57,36.77,36.91,1635600,17.985691383522,18.0240710930627,17.6402739976555,17.7074384893518,3409301.4659519,0.0,1.0
2008-09-12,37.21,37.62,36.94,37.46,1106100,17.8513624001295,18.0480584115257,17.7218308804295,17.9712989924442,2305593.26943592,0.0,1.0
2008-09-15,35.89,36.45,35.72,36.28,956100,17.2180971927075,17.4867551594926,17.1365403099335,17.4051982767186,1992928.05795831,0.0,1.0
2008-09-16,35.69,35.74,34.98,35.59,1441600,17.1221479188557,17.1461352373187,16.7815279966818,17.0741732819298,3004921.12577419,0.0,1.0
2008-09-17,35.47,35.8,33.71,35.3,1833300,17.0166037176187,17.1749200194742,16.1722501077228,16.9350468348447,3821394.2146794,0.0,1.0
2008-09-18,38.63,39.61,35.52,35.83,1878500,18.5326022444773,19.0027536863512,17.0405910360817,17.189312410552,3915610.66507132,0.0,1.0
2008-09-19,39.03,40.21,37.88,39.4,1677900,18.724500792181,19.2906015079066,18.172792467533,18.9020069488068,3497473.05558858,0.0,1.0
2008-09-22,37.14,39.07,37.04,39.07,810900,17.8177801542813,18.7436906469513,17.7698055173554,18.7436906469513,1690268.13324798,0.0,1.0
2008-09-23,36.1,37.2,35.27,37.2,1072700,17.3188439302519,17.8465649364369,16.9206544437669,17.8465649364369,2235973.14901358,0.0,1.0
2008-09-24,35.92,36.62,35.67,36.27,932400,17.2324895837853,17.5683120422666,17.1125529914705,17.400400813026,1943526.95454484,0.0,1.0
2008-09-25,36.92,37.25,35.65,35.95,1049800,17.7122359530443,17.8705522548998,17.1029580640853,17.2468819748631,2188239.59339466,0.0,1.0
2008-09-26,36.21,36.5,35.3,35.52,538600,17.3716160308704,17.5107424779555,16.9350468348447,17.0405910360817,1122676.55267895,0.0,1.0
2008-09-29,33.98,35.44,33.23,34.92,1229600,16.3017816274227,17.0022113265409,15.9419718504784,16.7527432145262,2563020.96021916,0.0,1.0
2008-09-30,33.75,34.16,32.9,34.12,611700,16.1914399624931,16.3881359738894,15.7836555486229,16.368946119119,1275048.73240571,0.0,1.0
2008-10-01,32.68,33.19,32.1,32.1,1003600,15.6781113473859,15.9227819957081,15.3998584532157,15.3998584532157,2091938.70825956,0.0,1.0
2008-10-02,30.53,32.2,30.4,31.81,966500,14.646656653479,15.4478330901416,14.5842896254753,15.2607320061306,2014606.17928742,0.0,1.0
2008-10-03,30.17,31.17,30.07,30.07,1080800,14.4739479605457,14.9536943298048,14.4259733236198,14.4259733236198,2252857.07043337,0.0,1.0
2008-10-06,29.32,29.87,28.14,29.63,1106400,14.0661635466755,14.330024049768,13.5000628309498,14.2148849211458,2306218.59985888,0.0,1.0
2008-10-07,28.35,29.86,28.25,28.95,813100,13.6008095684942,14.3252265860754,13.5528349315683,13.8886573900497,1694853.88968299,0.0,1.0
2008-10-08,26.19,28.94,26.14,28.79,2114000,12.5645574108947,13.8838599263571,12.5405700924317,13.8118979709682,4406495.04709116,0.0,1.0
2008-10-09,23.47,27.99,23.47,27.75,2532600,11.25964728651,13.428100875561,11.25964728651,13.3129617469388,5279039.43058805,0.0,1.0
2008-10-10,22.0,23.83,21.23,23.83,2950400,10.5544201236992,11.4323559794433,10.1850154193698,11.4323559794433,6149916.26629036,0.0,1.0
2008-10-13,24.61,24.78,23.43,23.51,1136700,11.8065581474654,11.8881150302394,11.2404574317397,11.2788371412804,2369376.97257735,0.0,1.0
2008-10-14,25.0,25.49,24.84,25.3,1965300,11.9936592314764,12.2287349524133,11.916899812395,12.1375831422541,4096539.60077969,0.0,1.0
2008-10-15,23.34,25.35,23.32,24.34,1743900,11.1972802585064,12.1615704607171,11.1876853311212,11.6770266277654,3635045.74863872,0.0,1.0
2008-10-16,23.83,24.0,21.96,23.52,1196400,11.4323559794433,11.5139128622173,10.5352302689289,11.283634604973,2493817.72674545,0.0,1.0
2008-10-17,23.09,24.41,22.95,23.5,1317000,11.0773436661916,11.7106088736136,11.0101791744953,11.2740396775878,2745200.55677345,0.0,1.0
2008-10-20,23.76,23.79,22.47,22.67,853000,11.3987737335952,11.4131661246729,10.779900917251,10.8758501911028,1778022.83593602,0.0,1.0
2008-10-21,22.73,23.29,21.61,21.62,1596900,10.9046349732583,11.1732929400434,10.3673190396882,10.3721165033808,3328633.84139069,0.0,1.0
2008-10-22,22.35,22.97,21.92,22.56,2107200,10.7223313529399,11.0197741018805,10.5160404141585,10.8230780904843,4392320.89083752,0.0,1.0
2008-10-23,22.4,22.735,21.28,22.64,2036400,10.7463186714029,10.9070337051046,10.2090027378327,10.861457800025,4244742.91102006,0.0,1.0
2008-10-24,20.85,21.39,20.51,20.52,958500,10.0027117990513,10.2617748384512,9.83959803350324,9.84439549719583,1997930.70134195,0.0,1.0
2008-10-27,19.69,20.44,19.58,19.77,1001600,9.44620601071081,9.8060157876551,9.39343391009231,9.48458572025154,2087769.83877319,0.0,1.0
2008-10-28,21.11,21.2,19.6,20.28,1025800,10.1274458550587,10.170623028292,9.4030288374775,9.72925636857365,2138213.15955823,0.0,1.0
2008-10-29,20.61,21.39,19.99,21.29,1457500,9.88757267042914,10.2617748384512,9.59012992148853,10.2138002015253,3038063.63819081,0.0,1.0
2008-10-30,20.52,21.36,20.2,21.07,690500,9.84439549719583,10.2473824473734,9.69087665903293,10.1082560002883,1439302.19016861,0.0,1.0
2008-10-31,21.36,21.48,20.23,20.72,773400,10.2473824473734,10.3049520116845,9.7052690501107,9.94034477104764,1612101.83037858,0.0,1.0
2008-11-03,21.7,21.78,21.25,21.54,756100,10.4104962129215,10.4488759224622,10.1946103467549,10.3337367938401,1576041.10932149,0.0,1.0
2008-11-04,23.05,23.1,21.65,22.0,1209500,11.2548498228175,11.2792638137563,10.5712580765292,10.7421560131013,2477063.26062917,0.41,1.0
2008-11-05,22.62,23.11,22.54,23.11,1148300,11.0448895007432,11.2841466119441,11.005827115241,11.2841466119441,2351725.29324555,0.0,1.0
2008-11-06,20.77,22.94,20.72,22.94,1035300,10.1415718360051,11.2011390427519,10.1171578450663,11.2011390427519,2120300.61490649,0.0,1.0
2008-11-07,21.41,21.59,20.72,21.5,691200,10.4540709200226,10.5419612874026,10.1171578450663,10.4980161037126,1415581.749274,0.0,1.0
2008-11-10,20.21,21.99,19.98,21.82,1189800,9.86813513748984,10.7372732149135,9.75583077917105,10.6542656457213,2436717.54237007,0.0,1.0
2008-11-11,19.13,20.09,18.87,20.07,873200,9.34079293321032,9.80954155923656,9.21384018032821,9.79977596286101,1788318.84182009,0.0,1.0
2008-11-12,18.3,19.02,18.12,18.78,1014700,8.93552068362514,9.28708215314481,8.84763031624522,9.16989499663826,2078111.69124467,0.0,1.0
2008-11-13,19.91,19.93,17.81,18.85,1087100,9.72165119185664,9.73141678823218,8.69626357242424,9.20407458395267,2226387.32586191,0.0,1.0
2008-11-14,18.69,19.57,18.32,19.4,786400,9.1259498129483,9.55563605347234,8.94528628000068,9.4726284842802,1610551.92075964,0.0,1.0
2008-11-17,17.18,18.44,17.12,18.37,683600,8.38864728659453,9.00387985825396,8.35935049746789,8.96970027093955,1400016.90365119,0.0,1.0
2008-11-18,16.92,17.81,16.51,17.33,1583500,8.26169453371242,8.69626357242424,8.06149980801372,8.46188925941112,3243017.5057514,0.0,1.0
2008-11-19,15.48,16.73,15.48,16.73,1509400,7.55857159467307,8.16892136814473,7.55857159467307,8.16892136814473,3091260.26092905,0.0,1.0
2008-11-20,15.12,16.41,14.94,15.84,1829500,7.38279085991323,8.01267182613598,7.29490049253331,7.7343523294329,3746826.98248953,0.0,1.0
2008-11-21,15.25,15.38,14.49,15.38,1254000,7.44626723635428,7.50974361279533,7.07517457408351,7.50974361279533,2568199.52776271,0.0,1.0
2008-11-24,16.81,17.02,15.355,15.5,736600,8.20798375364691,8.31052251559015,7.4975366173259,7.56833719104861,1508561.22181022,0.0,1.0
2008-11-25,17.21,17.35,16.61,17.02,1126100,8.40329568115785,8.47165485578667,8.11032778989145,8.31052251559015,2306259.55997894,0.0,1.0
2008-11-26,18.75,18.75,16.51,16.7,1072700,9.15524660207493,9.15524660207493,8.06149980801372,8.15427297358141,2196896.03941871,0.0,1.0
2008-11-28,19.09,19.13,18.48,18.82,476000,9.32126174045923,9.34079293321032,9.02341105100506,9.18942618938935,974850.857428269,0.0,1.0
2008-12-01,17.41,19.36,17.36,18.1,1209400,8.50095164491331,9.4530972915291,8.47653765397445,8.83786471986967,2476858.46002889,0.0,1.0
2008-12-02,18.88,18.92,17.64,17.82,935400,9.21872297851599,9.23825417126708,8.6132560032321,8.70114637061202,1915704.81520673,0.0,1.0
2008-12-03,19.27,19.49,18.0,18.39,1079900,9.40915210783915,9.51657366797016,8.78903673799194,8.9794658673151,2211641.68264031,0.0,1.0
2008-12-04,19.5,19.78,18.43,18.6,1468300,9.52145646615793,9.65817481541558,8.99899706006619,9.08200462925834,3007087.21420573,0.0,1.0
2008-12-05,20.55,20.6,18.63,19.41,1254200,10.0341502758741,10.058564266813,9.09665302382165,9.47751128246797,2568609.12896332,0.0,1.0
2008-12-08,23.0,23.39,21.21,21.45,1129400,11.2304358318786,11.4208649612017,10.3564149562672,10.4736021127737,2313017.97978884,0.0,1.0
2008-12-09,22.48,23.11,22.1,22.22,1803000,10.9765303261144,11.2841466119441,10.790983994979,10.8495775732323,3692554.82341001,0.0,1.0
2008-12-10,22.93,23.45,22.28,23.18,985300,11.1962562445642,11.4501617503284,10.8788743623589,11.3183261992585,2017900.31475645,0.0,1.0
2008-12-11,21.3,22.83,21.05,22.61,1395500,10.4003601399571,11.1474282626864,10.2782901852628,11.0400067025554,2857992.3771873,0.0,1.0
2008-12-12,21.33,21.54,19.28,20.0,1575800,10.4150085345204,10.5175472964637,9.41403490602692,9.7655963755466,3227247.85952831,0.0,1.0
2008-12-15,20.84,21.56,20.37,21.33,1490000,10.1757514233196,10.5273128928392,9.94625990849421,10.4150085345204,3051528.94447083,0.0,1.0
2008-12-16,21.1,21.22,20.34,21.11,1295000,10.3027041762017,10.3612977544549,9.93161151393089,10.3075869743894,2652167.77388572,0.0,1.0
2008-12-17,21.69,21.78,20.7701,21.02,769800,10.5907892692803,10.6347344529702,10.141620663987,10.2636417906995,1576555.02110983,0.0,1.0
2008-12-18,20.92,21.69,20.71,21.25,1382800,10.2148138088217,10.5907892692803,10.1122750468785,10.3759461490183,2831982.70094919,0.0,1.0
2008-12-19,21.07,21.69,20.72,21.56,909900,10.2880557816383,10.5907892692803,10.1171578450663,10.5273128928392,1863480.66213022,0.0,1.0
2008-12-22,20.55,21.27,20.09,21.01,808300,10.0341502758741,10.3857117453938,9.80954155923656,10.2587589925117,1655403.25222536,0.0,1.0
2008-12-23,20.25,21.19,20.0,20.92,556400,9.88766633024093,10.3466493598916,9.7655963755466,10.2148138088217,1139510.54006951,0.0,1.0
2008-12-24,20.19,20.5,19.86,20.5,202700,9.85836954111429,10.0097362849353,9.69723720091777,10.0097362849353,415130.816808215,0.0,1.0
2008-12-26,20.7,20.83,20.06,20.48,648800,10.1073922486907,10.1708686251318,9.79489316467324,9.99997068855972,1328746.29474677,0.0,1.0
2008-12-29,20.53,21.24,20.1,21.24,995200,10.0243846794986,10.3710633508305,9.81442435742433,10.3710633508305,2038175.57418616,0.0,1.0
2008-12-30,21.02,21.02,20.35,20.53,545400,10.2636417906995,10.2636417906995,9.93649431211866,10.0243846794986,1116982.47403651,0.0,1.0
2008-12-31,21.46,21.72,20.6775,20.84,551300,10.4784849109615,10.6054376638436,10.0964059527682,10.1757514233196,1129065.70945421,0.0,1.0
2009-01-02,22.38,22.46,21.46,21.7,551400,10.9277023442366,10.9667647297388,10.4784849109615,10.5956720674681,1129270.51005452,0.0,1.0
2009-01-05,22.23,22.65,21.58,22.38,919400,10.85446037142,11.0595378953065,10.5370784892148,10.9277023442366,1882936.71915873,0.0,1.0
2009-01-06,22.76,22.96,22.11,22.67,860500,11.113248675372,11.2109046391275,10.7958667931668,11.0693034916821,1762309.16558199,0.0,1.0
2009-01-07,22.25,22.78,22.04,22.36,837700,10.8642259677956,11.1230142717476,10.7616872058523,10.9179367478611,1715614.62871357,0.0,1.0
2009-01-08,23.31,23.44,21.64,22.11,829900,11.3818025756996,11.4452789521406,10.5663752783414,10.7958667931668,1699640.18189016,0.0,1.0
2009-01-09,22.7,23.6,22.5,23.6,826200,11.0839518862454,11.523403723145,10.9862959224899,11.523403723145,1692062.55967907,0.0,1.0
2009-01-12,21.22,21.925,20.95,21.9,609700,10.3612977544549,10.705535026693,10.2294622033851,10.6933280312235,1248669.26002945,0.0,1.0
2009-01-13,20.64,21.03,20.3,20.49,620500,10.0780954595641,10.2685245888872,9.9120803211798,10.0048534867475,1270787.72486185,0.0,1.0
2009-01-14,19.78,20.24,19.54,19.73,744000,9.65817481541558,9.88278353205316,9.54098765890902,9.63376082447672,1523716.46623242,0.0,1.0
2009-01-15,19.97,20.18,18.96,19.53,662600,9.75094798098328,9.85348674292652,9.25778536401817,9.53610486072125,1357008.77758817,0.0,1.0
2009-01-16,19.53,20.26,18.82,19.93,857400,9.53610486072125,9.8925491284287,9.18942618938935,9.73141678823218,1755960.34697269,0.0,1.0
2009-01-20,17.61,18.87,17.55,18.4,822200,8.59860760866878,9.21384018032821,8.56931081954214,8.98434866550287,1683870.53566707,0.0,1.0
2009-01-21,18.06,18.13,17.32,17.95,693300,8.81833352711858,8.85251311443299,8.45700646122335,8.76462274705307,1419882.56188029,0.0,1.0
2009-01-22,17.48,17.88,17.09,17.69,619200,8.53513123222773,8.73044315973866,8.34470210290457,8.63766999417096,1268125.31705795,0.0,1.0
2009-01-23,17.63,18.01,16.81,16.98,584500,8.60837320504432,8.79391953617971,8.20798375364691,8.29099132283906,1197059.50875383,0.0,1.0
2009-01-26,17.76,18.49,17.48,17.65,524500,8.67184958148538,9.02829384919283,8.53513123222773,8.61813880141987,1074179.1485738,0.0,1.0
2009-01-27,18.29,18.68,17.55,17.55,961800,8.93063788543736,9.12106701476052,8.56931081954214,8.56931081954214,1969772.17368594,0.0,1.0
2009-01-28,19.27,19.955,18.76,18.84,1444200,9.40915210783915,9.74362378370162,9.16012940026271,9.19919178576489,2957730.26953342,0.0,1.0
2009-01-29,19.13,19.5,18.5,19.19,1411800,9.34079293321032,9.52145646615793,9.0331766473806,9.37008972233696,2891374.8750362,0.0,1.0
2009-01-30,18.39,19.8,18.21,19.67,2748200,8.9794658673151,9.66794041179113,8.89157549993518,9.60446403535008,5628330.09744615,0.0,1.0
2009-02-02,19.04,19.42,18.02,18.49,1758000,9.29684774952036,9.48239408065575,8.79880233436748,9.02829384919283,3600394.553275,0.0,1.0
2009-02-03,17.98,18.88,17.71,18.85,2208600,8.88180990355963,9.32639438149087,8.74843456018026,9.31157489889316,4471006.29614746,0.21,1.0
2009-02-04,18.63,19.8,18.46,18.9,2864200,9.20289869317664,9.78085851448725,9.11892162512296,9.33627403655601,5798178.13702144,0.0,1.0
2009-02-05,18.98,19.32,18.29,18.71,1287700,9.37579265681656,9.54374679292392,9.03494455706928,9.24241731343719,2606771.17067332,0.0,1.0
2009-02-06,20.41,20.97,19.64,20.21,1810800,10.082187993974,10.3588183357979,9.70182127396614,9.98339144332259,3665715.02357322,0.0,1.0
2009-02-09,21.06,21.4,20.66,21.39,964700,10.403276783591,10.5712309196983,10.2056836822882,10.5662910921658,1952902.18866859,0.0,1.0
2009-02-10,19.82,21.38,19.62,20.89,801100,9.79073816955238,10.5613512646332,9.691941618901,10.3192997155373,1621716.53710212,0.0,1.0
2009-02-11,19.95,20.19,19.46,20.08,878000,9.85495592747579,9.97351178825745,9.61290437837989,9.91917368539919,1777389.98823575,0.0,1.0
2009-02-12,19.94,19.96,19.33,19.54,1251200,9.85001609994322,9.85989575500835,9.54868662045649,9.65242299864044,2532881.95134461,0.0,1.0
2009-02-13,19.9,20.13,19.65,19.87,941800,9.83025678981294,9.94387282306203,9.7067611014987,9.81543730721523,1906544.29489798,0.0,1.0
2009-02-17,18.46,18.93,18.42,18.78,991800,9.11892162512296,9.35109351915371,9.09916231499268,9.27699610616518,2007762.40356744,0.0,1.0
2009-02-18,18.17,18.33,17.45,17.92,2733200,8.97566662667845,9.05470386719955,8.61999904433346,8.85217093836422,5532986.69230745,0.0,1.0
2009-02-19,16.99,18.55,16.94,18.45,1356500,8.39276697783527,9.16338007291608,8.36806784017242,9.11398179759039,2746047.2882025,0.0,1.0
2009-02-20,16.31,16.69,15.97,16.68,1706000,8.05685870562055,8.24457215185819,7.8889045695132,8.23963232432562,3453561.86780204,0.0,1.0
2009-02-23,15.44,16.38,15.4,16.38,1452600,7.62709371028702,8.09143749834854,7.60733440015675,8.09143749834854,2940588.4930652,0.0,1.0
2009-02-24,16.33,16.54,15.25,15.28,1181700,8.06673836068569,8.17047473886965,7.53323698716821,7.54805646976591,2392188.78029406,0.0,1.0
2009-02-25,15.62,16.25,15.56,15.96,973100,7.71601060587327,8.02721974042514,7.68637164067786,7.88396474198063,1969906.83092506,0.0,1.0
2009-02-26,15.26,15.9,15.17,15.82,1029500,7.53817681470078,7.85432577678521,7.49371836690765,7.81480715652466,2084080.85750422,0.0,1.0
2009-02-27,14.88,15.26,14.8,15.0,851500,7.35046336846314,7.53817681470078,7.31094474820259,7.40974129885397,1723744.39064093,0.0,1.0
2009-03-02,13.6,14.47,13.53,14.42,861200,6.71816544429427,7.1479304396278,6.68358665156628,7.12323130196495,1743380.70372281,0.0,1.0
2009-03-03,13.43,14.17,13.31,14.12,1287600,6.63418837624059,6.99973561365072,6.57491044584976,6.97503647598787,2606568.73445598,0.0,1.0
2009-03-04,13.88,14.21,13.78,13.92,862000,6.85648061520621,7.019494923781,6.80708233988052,6.87623992533649,1745000.19346152,0.0,1.0
2009-03-05,12.82,13.64,12.73,13.57,1445300,6.33285889675386,6.73792475442455,6.28840044896074,6.70334596169656,2925810.64919946,0.0,1.0
2009-03-06,12.33,13.34,12.0,13.34,1088200,6.09080734765797,6.58972992844747,5.92779303908318,6.58972992844747,2202910.91708216,0.0,1.0
2009-03-09,12.5,13.01,12.27,12.31,1440900,6.17478441571164,6.42671561987268,6.06116838246255,6.08092769259283,2916903.45563655,0.0,1.0
2009-03-10,13.37,13.53,13.1,13.2,952000,6.60454941104518,6.68358665156628,6.4711740676658,6.5205723429915,1927192.78906655,0.0,1.0
2009-03-11,14.32,14.65,13.83,14.03,1492400,7.07383302663926,7.23684733521405,6.83178147754336,6.93057802819475,3021158.10756609,0.0,1.0
2009-03-12,15.2,15.21,14.22,14.59,1211200,7.50853784950536,7.51347767703793,7.02443475131357,7.20720837001863,2451907.46440904,0.0,1.0
2009-03-13,15.85,15.92,15.33,15.4,985700,7.82962663912237,7.86420543185035,7.57275560742876,7.60733440015675,1995413.79430977,0.0,1.0
2009-03-16,15.9,16.45,15.4,16.04,1463900,7.85432577678521,8.12601629107652,7.60733440015675,7.92348336224118,2963463.7856245,0.0,1.0
2009-03-17,16.12,16.12,15.4,16.02,899200,7.96300198250174,7.96300198250174,7.60733440015675,7.91360370717604,1820306.4663116,0.0,1.0
2009-03-18,16.99,17.23,16.0,16.13,1184700,8.39276697783527,8.51132283861693,7.90372405211091,7.96794181003431,2398261.86681422,0.0,1.0
2009-03-19,17.86,18.4,17.72,18.2,1830900,8.8225319731688,9.08928265992754,8.75337438771283,8.99048610927615,3706404.70325835,0.0,1.0
2009-03-20,16.78,17.75,16.5,17.73,1295100,8.28903059965131,8.76819387031053,8.15071542873937,8.7583142152454,2621751.4507564,0.0,1.0
2009-03-23,18.22,18.24,16.71,16.81,1941900,9.00036576434129,9.01024541940643,8.25445180692333,8.30385008224902,3931108.90450456,0.0,1.0
2009-03-24,17.96,18.64,15.76,17.79,1150000,8.87193024849449,9.2078385207092,7.78516819132924,8.78795318044081,2328016.49939762,0.0,1.0
2009-03-25,16.06,16.31,15.84,16.28,15690000,7.93336301730632,8.05685870562055,7.8246868115898,8.04203922302285,31762242.5004771,0.0,1.0
2009-03-26,17.14,17.15,16.28,16.65,4238200,8.46686439082381,8.47180421835638,8.04203922302285,8.22481284172791,8579651.76325825,0.0,1.0
2009-03-27,18.44,18.59,16.97,17.18,5382600,9.10904197005782,9.18313938304636,8.38288732277013,8.48662370095408,10896331.8344849,0.0,1.0
2009-03-30,18.0,18.21,17.1,17.71,2678400,8.89168955862477,8.99542593680872,8.44710508069353,8.74843456018026,5422051.64520572,0.0,1.0
2009-03-31,18.57,18.74,17.71,18.39,1917700,9.17325972798122,9.2572367960349,8.74843456018026,9.08434283239497,3882119.33990854,0.0,1.0
2009-04-01,19.09,19.17,18.04,18.27,1927100,9.43013075967482,9.46964937993538,8.91144886875504,9.02506490200414,3901148.3443384,0.0,1.0
2009-04-02,21.61,23.15,20.18,20.36,4829300,10.6749672978823,11.435700737898,9.96857196072488,10.0574888563111,9776252.24394862,0.0,1.0
2009-04-03,22.95,23.0,21.32,21.32,1859500,11.3369041872466,11.3616033249094,10.5317122994378,10.5317122994378,3764301.46141728,0.0,1.0
2009-04-06,22.53,22.64,21.61,22.53,1802300,11.1294314308787,11.1837695337369,10.6749672978823,11.1294314308787,3648507.94509941,0.0,1.0
2009-04-07,21.35,21.87,21.07,21.52,1907400,10.5465317820355,10.8034028137291,10.4082166111235,10.6305088500892,3861268.40952262,0.0,1.0
2009-04-08,21.91,22.06,21.41,21.56,1556500,10.8231621238594,10.8972595368479,10.5761707472309,10.6502681602194,3150919.72288034,0.0,1.0
2009-04-09,24.4,25.25,22.77,23.17,2930700,12.0531791794691,12.4730645197375,11.2479872916603,11.4455803929631,5932798.22155184,0.0,1.0
2009-04-13,23.29,23.46,22.445,22.86,1172100,11.5048583233539,11.5888353914076,11.0874428968518,11.2924457394535,2372754.90342953,0.0,1.0
2009-04-14,23.37,23.68,22.96,23.26,1155600,11.5443769436145,11.6975115971241,11.3418440147792,11.4900388407562,2339352.9275686,0.0,1.0
2009-04-15,22.9,23.24,22.11,22.14,1462300,11.3122050495837,11.4801591856911,10.9219586745108,10.9367781571085,2960224.80614709,0.0,1.0
2009-04-16,24.28,24.4,22.82,23.51,1753000,11.9939012490783,12.0531791794691,11.2726864293232,11.6135345290705,3548706.88995133,0.0,1.0
2009-04-17,25.16,25.29,24.23,24.43,1086500,12.4286060719444,12.4928238298678,11.9692021114155,12.0679986620668,2199469.5013874,0.0,1.0
2009-04-20,22.74,23.85,22.59,23.65,1313400,11.2331678090626,11.7814886651778,11.1590703960741,11.6826921145264,2658797.27852943,0.0,1.0
2009-04-21,23.53,23.61,20.77,21.53,1913600,11.6234141841356,11.6629328043962,10.2600217851465,10.6354486776217,3873819.45499764,0.0,1.0
2009-04-22,23.52,24.46,23.17,23.27,2521900,11.618474356603,12.0828181446645,11.4455803929631,11.4949786682888,5105238.96507032,0.0,1.0
2009-04-23,23.93,24.61,23.675,24.44,2104700,11.8210072854384,12.1569155576531,11.6950416833579,12.0729384895994,4260675.06633231,0.0,1.0
2009-04-24,25.77,25.96,24.4,24.56,1830000,12.7299355514311,12.8237922745499,12.0531791794691,12.1322164199902,3704582.77730231,0.0,1.0
2009-04-27,24.23,25.38,24.0,25.14,1308500,11.9692021114155,12.5372822776609,11.8555860781664,12.4187264168793,2648877.9038798,0.0,1.0
2009-04-28,23.44,23.79,23.15,23.4,1353700,11.5789557363425,11.7518496999824,11.435700737898,11.5591964262122,2740379.074117,0.0,1.0
2009-04-29,24.16,24.71,23.31,23.38,1442500,11.9346233186875,12.2063138329788,11.5147379784191,11.5493167711471,2920142.43511396,0.0,1.0
2009-04-30,24.67,25.43,24.56,24.84,1846000,12.1865545228485,12.5619814153238,12.1322164199902,12.2705315909022,3736972.57207653,0.0,1.0
2009-05-01,24.46,24.78,23.93,24.45,673400,12.0828181446645,12.2408926257068,11.8210072854384,12.077878317132,1363205.48756032,0.0,1.0
2009-05-04,26.36,26.36,24.5,24.5,1196600,13.0213853758527,13.0213853758527,12.1025774547948,12.1025774547948,2422351.77667756,0.0,1.0
2009-05-05,25.66,26.02,25.12,25.92,1673000,12.6755974485729,12.8534312397454,12.4088467618141,12.8040329644197,3386757.91608018,0.0,1.0
2009-05-06,25.89,26.48,25.06,26.35,998500,12.789213481822,13.0806633062435,12.3792077966187,13.0164455483201,2021325.63012914,0.0,1.0
2009-05-07,24.51,26.35,24.23,26.01,1872300,12.1075172823274,13.0164455483201,11.9692021114155,12.8484914122128,3790213.29723666,0.0,1.0
2009-05-08,24.86,24.97,23.59,24.51,2545000,12.2804112459673,12.3347493488256,11.653053149331,12.1075172823274,5152001.73127561,0.0,1.0
2009-05-11,24.49,24.99,23.85,24.02,1264500,12.0976376272623,12.3446290038907,11.7814886651778,11.8654657332315,2559805.96825068,0.0,1.0
2009-05-12,24.41,24.93,23.52,24.49,2037800,12.0581190070017,12.3149900386953,11.618474356603,12.0976376272623,4125245.23693258,0.0,1.0
2009-05-13,22.48,23.54,22.14,23.47,1789000,11.1047322932158,11.6283540116682,10.9367781571085,11.5937752189402,3621583.92819335,0.0,1.0
2009-05-14,23.73,24.5,23.1,23.21,2082100,11.722210734787,12.1025774547948,11.4110016002351,11.4653397030934,4214924.48121372,0.0,1.0
2009-05-15,23.49,24.57,23.28,24.26,1276100,11.6036548740053,12.1371562475228,11.4999184958214,11.9840215940132,2583288.56946201,0.0,1.0
2009-05-18,25.04,25.06,23.78,24.2,1347300,12.3693281415536,12.3792077966187,11.7469098724498,11.9543826288177,2727423.15620731,0.0,1.0
2009-05-19,25.56,26.13,25.29,25.48,1438900,12.6261991732472,12.9077693426036,12.4928238298678,12.5866805529866,2912854.73128976,0.0,1.0
2009-05-20,24.48,26.2,24.4,25.94,1273300,12.0926977997297,12.9423481353316,12.0531791794691,12.8139126194848,2577620.35537651,0.0,1.0
2009-05-21,24.71,25.0,24.0,24.52,1231100,12.2063138329788,12.3495688314233,11.8555860781664,12.11245710986,2492192.27165948,0.0,1.0
2009-05-22,25.07,26.01,24.98,25.65,980700,12.3841476241513,12.8484914122128,12.3396891763582,12.6706576210403,1985291.98344282,0.0,1.0
2009-05-26,26.92,27.02,25.0,25.02,1790500,13.2980157176766,13.3474139930023,12.3495688314233,12.3594484864884,3624620.47145342,0.0,1.0
2009-05-27,25.35,26.41,24.9,26.12,2120900,12.5224627950632,13.0460845135156,12.3001705560976,12.9028295150711,4293469.73354123,0.0,1.0
2009-05-28,26.14,26.48,25.04,26.15,2065800,12.9127091701362,13.0806633062435,12.3693281415536,12.9176489976688,4181927.37778748,0.0,1.0
2009-05-29,27.78,27.84,26.86,27.12,2366300,13.7228408854776,13.752479850673,13.2683767524812,13.396812268328,4790248.21089093,0.0,1.0
2009-06-01,29.02,29.25,28.33,28.39,1927600,14.3353794995162,14.4489955327652,13.9945313997689,14.0241703649643,3902160.52542508,0.0,1.0
2009-06-02,28.59,29.06,28.13,28.89,1692700,14.1229669156157,14.3551388096464,13.8957348491175,14.2711617415928,3426637.85089595,0.0,1.0
2009-06-03,28.35,28.45,27.74,28.34,1461100,14.004411054834,14.0538093301597,13.7030815753473,13.9994712273014,2957795.57153901,0.0,1.0
2009-06-04,29.26,29.41,28.48,28.71,1300400,14.4539353602978,14.5280327732864,14.0686288127574,14.1822448460065,2632480.57027536,0.0,1.0
2009-06-05,29.66,30.1,28.94,29.56,1506000,14.6515284616006,14.8688808730336,14.2958608792556,14.6021301862749,3048689.43312419,0.0,1.0
2009-06-08,29.61,29.94,28.69,29.31,1174400,14.6268293239377,14.7898436325125,14.1723651909414,14.4786344979607,2377410.93642832,0.0,1.0
2009-06-09,30.37,30.41,29.56,29.86,1316400,15.002256216413,15.0220155265433,14.6021301862749,14.750325012252,2664870.36504959,0.0,1.0
2009-06-10,31.44,32.42,30.91,31.05,1776500,15.5308177623979,16.0149208605897,15.2690069031718,15.3381644886277,3596279.40102598,0.0,1.0
2009-06-11,30.52,30.72,29.74,30.26,1489600,15.0763536294016,15.1751501800529,14.6910470818611,14.9479181135548,3015489.89348059,0.0,1.0
2009-06-12,29.89,30.53,29.48,30.52,770000,14.7651444948497,15.0812934569341,14.5626115660143,15.0763536294016,1558758.87350971,0.0,1.0
2009-06-15,28.44,29.19,28.24,29.19,878400,14.0488695026271,14.4193565675698,13.9500729519757,14.4193565675698,1778199.73310511,0.0,1.0
2009-06-16,28.93,29.2,28.26,28.4,1613100,14.290921051723,14.4242963951024,13.9599526070409,14.0291101924969,3265498.62189418,0.0,1.0
2009-06-17,27.56,28.3,26.93,28.18,1630700,13.614164679761,13.9797119171712,13.3029555452092,13.9204339867803,3301127.39614583,0.0,1.0
2009-06-18,27.03,27.22,26.39,26.91,1460300,13.3523538205349,13.4462105436537,13.0362048584504,13.293075890144,2956176.08180029,0.0,1.0
2009-06-19,27.37,27.545,26.96,27.54,1069100,13.5203079566422,13.6067549384622,13.3177750278069,13.6042850246959,2164245.59957043,0.0,1.0
2009-06-22,26.4,26.92,26.23,26.59,905100,13.041144685983,13.2980157176766,12.9571676179293,13.1350014091018,1832250.2031346,0.0,1.0
2009-06-23,26.6,26.97,26.2,26.82,815800,13.1399412366344,13.3227148553394,12.9423481353316,13.2486174423509,1651474.66105094,0.0,1.0
2009-06-24,27.42,28.18,27.12,27.44,1143100,13.5450070943051,13.9204339867803,13.396812268328,13.5548867493702,2314048.40040123,0.0,1.0
2009-06-25,28.46,28.61,26.93,27.02,1773000,14.0587491576923,14.1328465706808,13.3029555452092,13.3474139930023,3589194.13341911,0.0,1.0
2009-06-26,28.28,28.86,28.14,28.82,1229900,13.969832262106,14.256342258995,13.9006746766501,14.2365829488648,2489763.03705142,0.0,1.0
2009-06-29,29.09,29.28,28.18,28.68,1448600,14.3699582922441,14.463815015363,13.9204339867803,14.1674253634088,2932491.04437165,0.0,1.0
2009-06-30,28.77,29.1,27.94,29.08,949800,14.2118838112019,14.3748981197767,13.8018781259987,14.3650184647116,1922739.1922851,0.0,1.0
2009-07-01,29.57,30.05,29.43,29.65,1776800,14.6070700138075,14.8441817353708,14.5379124283515,14.646588634068,3596886.70967798,0.0,1.0
2009-07-02,28.34,28.94,27.94,28.94,1704600,13.9994712273014,14.2958608792556,13.8018781259987,14.2958608792556,3450727.7607593,0.0,1.0
2009-07-06,27.33,28.35,27.18,28.02,1116800,13.5005486465119,14.004411054834,13.4264512335234,13.8413967462592,2260807.6752411,0.0,1.0
2009-07-07,26.6,27.46,26.47,27.31,1219200,13.1399412366344,13.5647664044353,13.075723478711,13.4906689914468,2468102.36179615,0.0,1.0
2009-07-08,26.68,27.019,26.18,26.89,1080200,13.1794598568949,13.346920010249,12.9324684802665,13.2831962350789,2186716.01969506,0.0,1.0
2009-07-09,27.42,28.0,27.27,27.89,1488800,13.5450070943051,13.8315170911941,13.4709096813165,13.7771789883358,3013870.40374188,0.0,1.0
2009-07-10,27.4,27.77,27.21,27.29,917500,13.5351274392399,13.717901057945,13.4412707161211,13.4807893363817,1857352.29408463,0.0,1.0
2009-07-13,27.5,27.7,27.02,27.51,1235000,13.5845257145656,13.683322265217,13.3474139930023,13.5894655420982,2500087.28413571,0.0,1.0
2009-07-14,27.66,27.81,27.17,27.7,1356500,13.6635629550867,13.7376603680753,13.4215114059908,13.683322265217,2746047.2882025,0.0,1.0
2009-07-15,28.75,29.3,28.67,28.8,1503500,14.2020041561368,14.4736946704281,14.1624855358762,14.2267032937996,3043628.52769071,0.0,1.0
2009-07-16,29.89,30.06,29.4303,29.87,1706400,14.7651444948497,14.8491215629034,14.5380606231775,14.7552648397845,3454371.61267139,0.0,1.0
2009-07-17,29.89,30.33,29.65,30.33,819300,14.7651444948497,14.9824969062827,14.646588634068,14.9824969062827,1658559.9286578,0.0,1.0
2009-07-20,30.96,31.13,30.39,30.93,1795900,15.2937060408346,15.3776831088883,15.0121358714782,15.2788865582369,3635552.02718973,0.0,1.0
2009-07-21,32.51,33.76,31.6,33.7,3993700,16.0593793083828,16.676857749954,15.609855002919,16.6472187847586,8084695.21186461,0.0,1.0
2009-07-22,32.45,32.45,31.55,32.13,1672200,16.0297403431874,16.0297403431874,15.5851558652562,15.8716658621452,3385138.42634148,0.0,1.0
2009-07-23,33.28,34.0,32.88,32.96,1844000,16.4397460283907,16.7954136107357,16.2421529270879,16.2816715473485,3732923.84772974,0.0,1.0
2009-07-24,33.94,34.06,33.03,33.15,1029200,16.7657746455403,16.8250525759311,16.3162503400765,16.3755282704673,2083473.54885219,0.0,1.0
2009-07-27,33.96,34.195,33.29,33.29,795000,16.7756543006054,16.8917402476208,16.4446858559233,16.4446858559233,1609367.92784444,0.0,1.0
2009-07-28,33.81,33.87,32.75,33.07,975500,16.7015568876169,16.7311958528123,16.1779351691645,16.3360096502067,1974765.30014119,0.0,1.0
2009-07-29,33.08,33.55,32.74,33.19,1115400,16.3409494777393,16.5731213717701,16.1729953416319,16.3952875805976,2257973.56819835,0.0,1.0
2009-07-30,34.6,34.82,33.45,33.74,970700,17.0918032626898,17.2004794684064,16.5237230964444,16.6669780948889,1965048.36170893,0.0,1.0
2009-07-31,35.81,36.15,34.9,35.02,995300,17.6895223941307,17.8574765302381,17.2399980886669,17.2992760190577,2014847.67117431,0.0,1.0
2009-08-03,36.63,37.2,36.41,37.07,960800,18.0945882518014,18.3761584211579,17.9859120460849,18.3119406632345,1945007.17619238,0.0,1.0
2009-08-04,36.63,36.87,35.74,36.33,677300,18.0945882518014,18.2131441125831,17.6549436014027,17.9463934258243,1371100.50003653,0.0,1.0
2009-08-05,35.33,36.43,35.05,36.26,1177700,17.4524106725674,17.99579170115,17.3140955016555,17.9118146330963,2384091.3316005,0.0,1.0
2009-08-06,34.82,35.73,34.43,35.7,1199300,17.2004794684064,17.6500037738702,17.0078261946362,17.6351842912725,2427817.5545457,0.0,1.0
2009-08-07,35.3,35.5,34.48,34.98,1166100,17.4375911899697,17.5363877406211,17.032525332299,17.2795167089275,2360608.73038918,0.0,1.0
2009-08-10,34.24,34.89,33.79,34.89,803600,16.9139694715173,17.2350582611343,16.6916772325517,17.2350582611343,1626777.44253559,0.0,1.0
2009-08-11,32.61,33.87,32.44,33.87,949100,16.1087775837085,16.7311958528123,16.0248005156549,16.7311958528123,1921322.13876373,0.0,1.0
2009-08-12,33.98,34.27,33.04,33.42,1320300,16.7855339556705,16.928788954115,16.321190167609,16.5089036138467,2672765.37752581,0.0,1.0
2009-08-13,34.0,35.56,33.88,34.97,1646900,16.7954136107357,17.5660267058165,16.7361356803448,17.2745768813949,3333922.06335473,0.0,1.0
2009-08-14,33.37,34.28,33.1975,34.28,989000,16.4842044761838,16.9337287816476,16.398992451247,16.9337287816476,2002094.18948195,0.0,1.0
2009-08-17,31.86,32.76,31.7815,32.53,780400,15.7382905187658,16.1828749966971,15.6995128726352,16.069258963448,1579812.24011296,0.0,1.0
2009-08-18,32.43,32.73,32.19,32.49,1698100,16.0198606881223,16.1680555140994,15.9013048273406,16.0494996533177,3437569.40663226,0.0,1.0
2009-08-19,33.04,33.21,32.11,32.27,1265900,16.321190167609,16.4051672356627,15.8617862070801,15.9408234476012,2562640.07529343,0.0,1.0
2009-08-20,33.09,33.52,32.95,33.37,973200,16.3458893052719,16.5583018891723,16.2767317198159,16.4842044761838,1970109.2671424,0.0,1.0
2009-08-21,33.2,34.36,32.82,34.27,1234200,16.4002274081301,16.9732474019082,16.2125139618925,16.928788954115,2498467.794397,0.0,1.0
2009-08-24,32.92,34.33,32.5,34.15,1927000,16.2619122372182,16.9584279193105,16.0544394808503,16.8695110237242,3900945.90812105,0.0,1.0
2009-08-25,32.87,33.47,32.5804,33.21,1099500,16.2372130995553,16.5336027515095,16.0941556942121,16.4051672356627,2225786.20964147,0.0,1.0
2009-08-26,32.15,33.03,31.885,32.7,878400,15.8815455172104,16.3162503400765,15.7506400875973,16.1532360315017,1778199.7331051,0.0,1.0
2009-08-27,32.61,32.7725,31.74,32.56,770900,16.1087775837085,16.1890497811128,15.679012588375,16.0840784460457,1560580.79946576,0.0,1.0
2009-08-28,32.0,33.53,31.8,33.34,1204700,15.8074481042218,16.5632417167049,15.7086515535704,16.4693849935861,2438749.11028201,0.0,1.0
2009-08-31,32.07,32.95,31.71,32.69,1989300,15.8420268969498,16.2767317198159,15.6641931057773,16.1482962039691,4027063.6715232,0.0,1.0
2009-09-01,31.1,32.65,30.91,32.44,1541000,15.3628636262906,16.1285368938388,15.2690069031718,16.0248005156549,3119542.1091928,0.0,1.0
2009-09-02,30.56,31.11,30.46,31.11,932300,15.0961129395318,15.3678034538231,15.0467146642061,15.3678034538231,1887312.85425079,0.0,1.0
2009-09-03,31.03,31.58,30.86,31.44,1420900,15.3282848335626,15.5999753478539,15.2443077655089,15.5308177623979,2876416.21216876,0.0,1.0
2009-09-04,31.83,31.86,30.87,31.53,1080000,15.7234710361681,15.7382905187658,15.2492475930415,15.5752762101911,2186311.14726038,0.0,1.0
2009-09-08,32.88,33.86,32.5575,33.4,1697400,16.2421529270879,16.7262560252797,16.0828434891625,16.4990239587815,3436152.35311089,0.0,1.0
2009-09-09,34.1,34.89,33.51,33.83,2611000,16.8448118860614,17.2350582611343,16.5533620616398,16.711436542682,5285609.63471928,0.0,1.0
2009-09-10,34.48,34.68,34.165,34.5,1244300,17.032525332299,17.1313218829504,16.8769207650231,17.0424049873641,2518913.85234822,0.0,1.0
2009-09-11,34.12,34.54,33.59,34.51,1041100,16.8546915411265,17.0621642974944,16.5928806819003,17.0473448148967,2107563.45871553,0.0,1.0
2009-09-14,34.77,35.07,33.87,34.02,2084700,17.1757803307435,17.3239751567206,16.7311958528123,16.8052932658008,4220187.82286454,0.0,1.0
2009-09-15,35.4,35.64,35.14,35.57,1295800,17.4869894652954,17.605545326077,17.3585539494486,17.5709665333491,2623168.50427777,0.0,1.0
2009-09-16,36.56,36.62,35.64,36.12,1642400,18.0600094590734,18.0896484242688,17.605545326077,17.8426570476404,3324812.43357448,0.0,1.0
2009-09-17,35.65,36.71,35.27,36.25,1669400,17.6104851536096,18.134106872062,17.422771707372,17.9068748055638,3379470.21225599,0.0,1.0
2009-09-18,35.25,36.23,35.17,35.95,1466800,17.4128920523068,17.8969951504986,17.3733734320463,17.7586799795867,2969334.43592734,0.0,1.0
2009-09-21,35.08,35.58,34.88,35.23,1726500,17.3289149842532,17.5759063608816,17.2301184336018,17.4030123972417,3495061.29235651,0.0,1.0
2009-09-22,35.49,35.94,35.28,35.73,918700,17.5314479130885,17.7537401520541,17.4277115349045,17.6500037738702,1859781.52869269,0.0,1.0
2009-09-23,35.29,36.025,35.23,35.97,1507100,17.4326513624371,17.795728686081,17.4030123972417,17.7685596346518,3050916.23151492,0.0,1.0
2009-09-24,34.67,35.56,34.42,35.5,905700,17.1263820554178,17.5660267058165,17.0028863671036,17.5363877406211,1833464.82043863,0.0,1.0
2009-09-25,33.38,34.44,33.17,34.15,875200,16.4891443037164,17.0127660221687,16.3854079255324,16.8695110237242,1771721.77415026,0.0,1.0
2009-09-28,34.03,34.45,33.05,33.34,654000,16.8102330933334,17.0177058497013,16.3261299951416,16.4693849935861,1323932.86139656,0.0,1.0
2009-09-29,33.96,34.55,33.19,34.3,987100,16.7756543006054,17.067104125027,16.3952875805976,16.9436084367128,1998247.90135251,0.0,1.0
2009-09-30,33.6,34.28,32.98,34.21,702900,16.5978205094329,16.9337287816476,16.2915512024136,16.8991499889196,1422924.17167529,0.0,1.0
2009-10-01,32.15,33.34,31.89,33.31,927000,15.8815455172104,16.4693849935861,15.7531100013635,16.4545655109884,1876583.73473181,0.0,1.0
2009-10-02,31.08,32.0,31.03,31.72,1059100,15.3529839712254,15.8074481042218,15.3282848335626,15.6691329333099,2144001.97783654,0.0,1.0
2009-10-05,31.6,31.71,31.17,31.49,1527400,15.609855002919,15.6641931057773,15.3974424190186,15.5555169000608,3092010.78363472,0.0,1.0
2009-10-06,33.22,33.5,32.33,32.41,1389000,16.4101070631953,16.5484222341072,15.9704624127966,16.0099810330572,2811839.05883764,0.0,1.0
2009-10-07,33.67,33.72,33.21,33.3,836100,16.6323993021609,16.6570984398237,16.4051672356627,16.4496256834558,1692569.21317074,0.0,1.0
2009-10-08,34.71,35.08,34.11,34.11,876900,17.1461413655481,17.3289149842532,16.8497517135939,16.8497517135939,1775163.18984502,0.0,1.0
2009-10-09,34.58,35.01,34.3,34.84,2322600,17.0819236076247,17.2943361915252,16.9436084367128,17.2103591234715,4701783.58391383,0.0,1.0
2009-10-12,34.99,35.1,34.63,35.05,541600,17.28445653646,17.3387946393183,17.1066227452875,17.3140955016555,1096394.55310761,0.0,1.0
2009-10-13,34.43,34.74,34.06,34.61,667900,17.0078261946362,17.1609608481458,16.8250525759311,17.0967430902224,1352071.49560667,0.0,1.0
2009-10-14,35.88,36.15,35.56,35.64,1109900,17.7241011868587,17.8574765302381,17.5660267058165,17.605545326077,2246839.57624471,0.0,1.0
2009-10-15,36.67,37.1,36.52,36.58,1870000,18.1143475619317,18.3267601458322,18.0402501489431,18.0698891141386,3785557.26423786,0.0,1.0
2009-10-16,36.08,36.7,35.9,36.7,1044400,17.8228977375101,18.1291670445294,17.7339808419238,18.1291670445294,2114243.85388772,0.0,1.0
2009-10-19,37.34,37.74,36.64,36.78,1114100,18.4453160066138,18.6429091079166,18.099528079334,18.1686856647899,2255341.89737295,0.0,1.0
2009-10-20,36.93,37.45,35.72,37.45,1717900,18.2427830777785,18.4996541094721,17.6450639463376,18.4996541094721,3477651.77766536,0.0,1.0
2009-10-21,36.84,38.19,36.74,37.1,1613200,18.1983246299854,18.8652013468822,18.1489263546597,18.3267601458322,3265701.05811151,0.0,1.0
2009-10-22,37.1,37.37,36.63,36.97,1358800,18.3267601458322,18.4601354892115,18.0945882518014,18.2625423879088,2750703.32120129,0.0,1.0
2009-10-23,37.29,38.19,37.07,37.79,1155800,18.420616868951,18.8652013468822,18.3119406632345,18.6676082455794,2339757.80000327,0.0,1.0
2009-10-26,36.54,38.22,36.36,38.0,908300,18.0501298040083,18.8800208294799,17.961212908422,18.7713446237634,1838728.16208944,0.0,1.0
2009-10-27,35.33,36.7,35.125,36.56,955300,17.4524106725674,18.1291670445294,17.3511442081497,18.0600094590734,1933873.18423873,0.0,1.0
2009-10-28,33.12,34.77,33.0675,34.71,1224800,16.3607087878696,17.1757803307435,16.3347746933236,17.1461413655481,2479438.78996713,0.0,1.0
2009-10-29,34.59,34.82,33.32,34.13,954700,17.0868634351573,17.2004794684064,16.459505338521,16.8596313686591,1932658.5669347,0.0,1.0
2009-10-30,33.58,35.54,33.4,34.73,1107500,16.5879408543678,17.5561470507513,16.4990239587815,17.1560210206132,2241981.10702857,0.0,1.0
2009-11-02,34.25,35.06,33.44,34.25,1466600,16.9189092990499,17.319035329188,16.5187832689118,16.9189092990499,2968929.56349265,0.0,1.0
2009-11-03,34.2,34.555,33.21,33.31,1403400,16.8942101613871,17.0695740387933,16.4051672356627,16.4545655109884,2840989.87413445,0.0,1.0
2009-11-04,34.31,35.08,34.19,34.93,990300,16.9485482642453,17.3289149842532,16.8892703338545,17.2548175712646,2004725.86030736,0.0,1.0
2009-11-05,35.48,35.61,34.88,35.04,1299100,17.5265080855559,17.5907258434793,17.2301184336018,17.3091556741229,2629848.89944996,0.0,1.0
2009-11-06,35.96,36.47,35.74,35.84,1357000,17.7636198071193,18.0155510112803,17.6549436014027,17.7043418767284,2747059.46928918,0.0,1.0
2009-11-09,37.08,37.2125,36.54,36.82,895700,18.316880490767,18.3823332055736,18.0501298040083,18.1884449749202,1813221.19870474,0.0,1.0
2009-11-10,38.36,38.95,38.11,38.52,1918500,18.9491784149359,19.2406282393575,18.8256827266217,19.028215655457,3883738.82964725,0.0,1.0
2009-11-11,39.26,39.95,39.16,39.69,1507600,19.3937628928671,19.7346109926144,19.3443646175414,19.6061754767676,3051928.41260161,0.0,1.0
2009-11-12,38.35,39.63,38.2,39.59,1240500,18.9442385874033,19.5765365115722,18.8701411744148,19.5567772014419,2511221.27608935,0.0,1.0
2009-11-13,39.24,39.6,38.34,38.68,1809100,19.383883237802,19.5617170289745,18.9392987598708,19.1072528959781,3662273.60787846,0.0,1.0
2009-11-16,40.08,40.58,39.86,39.9,1152100,19.7988287505378,20.0458201271663,19.6901525448213,19.7099118549516,2332267.65996174,0.0,1.0
2009-11-17,40.66,40.69,40.17,40.52,1880700,20.0853387474268,20.1001582300245,19.8432871983309,20.0161811619709,3807217.93949314,0.0,1.0
2009-11-18,41.61,41.84,41.13,41.59,1424900,20.5546223630209,20.66823839627,20.3175106414576,20.5447427079558,2884513.66086232,0.0,1.0
2009-11-19,40.02,40.6,39.46,40.48,1604400,19.7691897853424,20.0556997822314,19.4925594435185,19.9964218518406,3247886.67098569,0.0,1.0
2009-11-20,39.75,40.12,39.25,39.89,876500,19.635814441963,19.8185880606681,19.3888230653346,19.704972027419,1774353.44497567,0.0,1.0
2009-11-23,41.02,41.56,40.72,41.34,1286700,20.2631725385993,20.5299232253581,20.1149777126223,20.4212470196416,2604746.80849993,0.0,1.0
2009-11-24,39.8,40.63,39.57,40.47,2869000,19.6605135796259,20.0705192648291,19.5468975463768,19.991482024308,5807895.07545371,0.0,1.0
2009-11-25,40.55,40.55,39.85,40.18,1161800,20.0310006445686,20.0310006445686,19.6852127172887,19.8482270258635,2351903.97304361,0.0,1.0
2009-11-27,40.18,40.39,39.49,39.56,631500,19.8482270258635,19.9519634040475,19.5073789261162,19.5419577188442,1278384.7124953,0.0,1.0
2009-11-30,40.61,40.72,39.73,40.08,1244100,20.060639609764,20.1149777126223,19.6259347868979,19.7988287505378,2518508.97991355,0.0,1.0
2009-12-01,41.07,41.4,40.88,41.01,1544000,20.2878716762622,20.450885984837,20.1940149531434,20.2582327110668,3125615.19571298,0.0,1.0
2009-12-02,41.03,41.68,40.64,41.26,1360000,20.2681123661319,20.5892011557489,20.0754590923617,20.381728399381,2753132.55580936,0.0,1.0
2009-12-03,40.28,41.6,40.21,41.49,1661700,19.8976253011892,20.5496825354884,19.8630465084612,20.4953444326301,3363882.62352089,0.0,1.0
2009-12-04,41.59,41.66,40.79,41.27,1803100,20.5447427079558,20.5793215006838,20.1495565053502,20.3866682269136,3650127.43483813,0.0,1.0
2009-12-07,41.05,41.82,40.92,41.42,1076700,20.277992021197,20.6583587412049,20.2137742632736,20.4607656399021,2179630.75208819,0.0,1.0
2009-12-08,40.42,41.04,40.34,40.98,1030600,19.9667828866452,20.2730521936645,19.9272642663846,20.2434132284691,2086307.65589494,0.0,1.0
2009-12-09,40.5,40.959,40.11,40.69,1166000,20.0063015069057,20.2330395906507,19.8136482331355,20.1001582300245,2360406.29417185,0.0,1.0
2009-12-10,40.46,40.94,40.14,40.55,722200,19.9865421967755,20.2236539183388,19.8284677157332,20.0310006445686,1461994.3616217,0.0,1.0
2009-12-11,42.56,43.21,42.02,42.8,2681400,21.023905978615,21.344994768232,20.7571552918563,21.1424618393967,5428124.7317259,0.0,1.0
2009-12-14,43.07,43.52,42.88,43.24,2547500,21.275837182776,21.4981294217417,21.1819804596572,21.3598142508297,5157062.63670908,0.0,1.0
2009-12-15,44.04,44.23,42.8,42.9,1662700,21.7550004534353,21.8488571765541,21.1424618393967,21.1918601147224,3365906.98569428,0.0,1.0
2009-12-16,43.72,44.48,43.6,43.94,1241700,21.596925972393,21.9723528648683,21.5376480420022,21.7056021781096,2513650.51069742,0.0,1.0
2009-12-17,43.17,43.6,43.0,43.35,1464200,21.3252354581017,21.5376480420022,21.2412583900481,21.414152353688,2964071.09427652,0.0,1.0
2009-12-18,43.17,43.39,42.64,43.32,1148100,21.3252354581017,21.4339116638183,21.0634245988756,21.3993328710903,2324170.21126818,0.0,1.0
2009-12-21,43.14,43.58,42.9,43.44,686600,21.310415975504,21.5277683869371,21.1918601147224,21.4586108014811,1389927.06824905,0.0,1.0
2009-12-22,43.26,43.35,42.71,42.78,665000,21.3696939058949,21.414152353688,21.0980033916035,21.1325821843315,1346200.84530384,0.0,1.0
2009-12-23,43.53,43.63,42.93,43.31,456900,21.5030692492742,21.5524675245999,21.2066795973201,21.3943930435577,924931.077021543,0.0,1.0
2009-12-24,43.76,43.96,43.3,43.51,160400,21.6166852825233,21.7154818331747,21.3894532160251,21.4931895942091,324707.692611634,0.0,1.0
2009-12-28,43.49,43.98,43.27,43.89,602400,21.483309939144,21.7253614882398,21.3746337334274,21.6809030404467,1219475.77324967,0.0,1.0
2009-12-29,43.61,43.99,43.36,43.87,673400,21.5425878695348,21.7303013157724,21.4190921812206,21.6710233853816,1363205.48756031,0.0,1.0
2009-12-30,44.35,44.44,43.65,43.91,873000,21.9081351069449,21.952593554738,21.5623471796651,21.6907826955119,1767268.1773688,0.0,1.0
2009-12-31,43.36,44.23,43.25,44.23,910500,21.4190921812206,21.8488571765541,21.3647540783623,21.8488571765541,1843181.75887089,0.0,1.0
2010-01-04,44.2,44.41,43.9,44.41,1262600,21.8340376939564,21.9377740721403,21.6858428679793,21.9377740721403,2555959.68012124,0.0,1.0
2010-01-05,44.77,44.97,44.31,44.55,1100000,22.1156078633128,22.2144044139642,21.8883757968146,22.0069316575963,2226798.39072816,0.0,1.0
2010-01-06,44.89,45.84,44.67,44.86,1154800,22.1748857937037,22.6441694092977,22.0662095879871,22.160066311106,2337733.43782988,0.0,1.0
2010-01-07,44.86,44.91,44.0,44.37,1596900,22.160066311106,22.1847654487688,21.735241143305,21.9180147620101,3232703.95468526,0.0,1.0
2010-01-08,45.47,45.5,44.75,44.75,1104000,22.4613957905927,22.4762152731904,22.1057282082477,22.1057282082477,2234895.83942171,0.0,1.0
2010-01-11,45.64,46.14,45.35,45.78,1100000,22.5453728586464,22.7923642352748,22.4021178602018,22.6145304441023,2226798.39072815,0.0,1.0
2010-01-12,45.38,45.79,44.95,45.0,808600,22.4169373427996,22.6194702716349,22.2045247588991,22.2292238965619,1636899.25340253,0.0,1.0
2010-01-13,45.85,45.86,44.91,45.46,663300,22.6491092368303,22.6540490643629,22.1847654487688,22.4564559630601,1342759.42960908,0.0,1.0
2010-01-14,45.27,45.74,45.11,45.25,923000,22.3625992399413,22.5947711339721,22.2835619994202,22.3527195848762,1868486.28603826,0.0,1.0
2010-01-15,44.0,45.09,43.91,45.01,1104500,21.735241143305,22.273682344355,21.6907826955119,22.2341637240945,2235908.02050841,0.0,1.0
2010-01-19,42.87,43.31,42.59,42.71,1594100,21.1770406321247,21.3943930435577,21.0387254612127,21.0980033916035,3227035.74059977,0.0,1.0
2010-01-20,42.72,42.72,41.93,42.1,1815200,21.1029432191361,21.1029432191361,20.7126968440631,20.7966739121168,3674622.21713614,0.0,1.0
2010-01-21,41.99,43.13,41.91,42.97,1615000,20.7423358092586,21.3054761479715,20.702817188998,21.2264389074504,3269344.91002361,0.0,1.0
2010-01-22,41.79,42.57,41.5,41.87,1925400,20.6435392586072,21.0288458061476,20.5002842601627,20.6830578788677,3897706.92864363,0.0,1.0
2010-01-25,42.26,43.2,42.06,42.66,761300,20.8757111526379,21.3400549406994,20.7769146019865,21.0733042539407,1541146.92260123,0.0,1.0
2010-01-26,41.5,42.24,41.35,41.67,655900,20.5002842601627,20.8658314975728,20.4261868471741,20.5842613282163,1327779.149526,0.0,1.0
2010-01-27,41.34,41.58,40.5,41.58,813100,20.4212470196416,20.5398028804232,20.0063015069057,20.5398028804232,1646008.88318278,0.0,1.0
2010-01-28,40.91,42.0,40.35,41.89,1189100,20.2088344357411,20.7472756367911,19.9322040939172,20.6929375339329,2407169.06037713,0.0,1.0
2010-01-29,42.81,44.59,42.42,44.14,3493400,21.1474016669292,22.0266909677266,20.954748393159,21.804398728761,7071906.81651797,0.0,1.0
2010-02-01,47.5,47.8,45.14,45.68,3384600,23.4641807797043,23.6123756056813,22.2983814820179,22.5651321687766,6851656.21205319,0.0,1.0
2010-02-02,47.62,47.83,46.71,47.65,2107300,23.5234587100951,23.627195088279,23.0739344046313,23.5382781926928,4265938.40798313,0.0,1.0
2010-02-03,47.53,47.95,46.81,46.87,1563700,23.479000262302,23.6864730186699,23.123332679957,23.1529716451524,3165495.13052874,0.0,1.0
2010-02-04,45.17,46.61,45.12,46.34,1455400,22.3132009646156,23.0245361293056,22.2885018269528,22.8911607859262,2946256.70715069,0.0,1.0
2010-02-05,44.44,44.77,43.0,44.42,989900,21.952593554738,22.1156078633128,21.2412583900481,21.9427138996729,2003916.11543801,0.0,1.0
2010-02-08,43.5,44.26,42.8,43.35,1241700,21.4882497666765,21.8636766591518,21.1424618393967,21.414152353688,2513650.51069742,0.0,1.0
2010-02-09,44.19,44.5,43.32,44.13,1010900,21.8290978664238,21.9822325199335,21.3993328710903,21.7994589012284,2046427.72107918,0.0,1.0
2010-02-10,43.45,43.88,43.16,43.51,899000,21.4635506290137,21.6759632129142,21.3202956305692,21.4931895942091,1819901.59387692,0.0,1.0
2010-02-11,43.7,43.85,42.86,43.63,921800,21.5870463173279,21.6611437303165,21.1721008045921,21.5524675245999,1866057.0514302,0.0,1.0
2010-02-12,43.98,44.08,42.73,42.92,562700,21.7253614882398,21.7747597635655,21.1078830466687,21.2017397697875,1139108.59496612,0.0,1.0
2010-02-16,43.77,44.24,43.33,43.55,1394700,21.6216251100559,21.8537970040867,21.4042726986228,21.5129489043394,2823377.92322597,0.0,1.0
2010-02-17,44.85,44.98,44.41,44.66,971200,22.1551264835734,22.2193442414968,21.9377740721403,22.0612697604546,1966060.54279562,0.0,1.0
2010-02-18,44.7,44.9,43.89,44.09,649400,22.0810290705848,22.1798256212362,21.6809030404467,21.7796995910981,1314620.79539897,0.0,1.0
2010-02-19,44.12,44.425,43.84,43.97,770300,21.7945190736958,21.9451838134392,21.6562039027839,21.7204216607073,1559366.18216173,0.0,1.0
2010-02-22,44.66,44.97,44.2,44.55,738700,22.0612697604546,22.2144044139642,21.8340376939564,22.0069316575963,1495396.33748262,0.0,1.0
2010-02-23,44.14,44.99,43.92,44.4,531800,21.804398728761,22.2242840690294,21.6957225230444,21.9328342446078,1076555.80380839,0.0,1.0
2010-02-24,44.88,45.17,44.11,44.34,614900,22.1699459661711,22.3132009646156,21.7895792461633,21.9031952794123,1244780.30041704,0.0,1.0
2010-02-25,44.46,44.54,43.67,43.83,957900,21.9624732098032,22.0019918300637,21.5722268347302,21.6512640752513,1939136.52588955,0.0,1.0
2010-02-26,44.61,44.95,43.95,44.35,624400,22.0365706227917,22.2045247588991,21.7105420056421,21.9081351069449,1264011.74106424,0.0,1.0
2010-03-01,45.47,45.52,44.45,44.47,804700,22.4613957905927,22.4860949282555,21.9575333822706,21.9674130373357,1629004.24092632,0.0,1.0
2010-03-02,46.39,46.75,45.72,45.82,1462100,22.9158599235891,23.0936937147616,22.5848914789069,22.6342897542326,2959819.93371239,0.0,1.0
2010-03-03,47.01,47.37,46.44,46.52,1182200,23.2221292306084,23.3999630217808,22.9405590612519,22.9800776815125,2393200.96138075,0.0,1.0
2010-03-04,47.48,47.83,47.15,47.41,721100,23.4543011246391,23.627195088279,23.2912868160643,23.4197223319111,1459767.56323098,0.0,1.0
2010-03-05,48.18,48.35,47.82,47.97,832400,23.800089051919,23.8840661199726,23.6222552607465,23.696352673735,1685079.0731292,0.0,1.0
2010-03-08,47.12,48.05,46.95,48.0,1109400,23.2764673334666,23.7358712939956,23.1924902654129,23.7111721563327,2245827.39515802,0.0,1.0
2010-03-09,46.77,47.0994,46.33,46.65,938900,23.1035733698267,23.2662912887495,22.8862209583936,23.0442954394359,1900673.64459515,0.0,1.0
2010-03-10,47.15,47.47,46.75,47.47,937500,23.2912868160643,23.4493612971065,23.0936937147616,23.4493612971065,1897839.53755241,0.0,1.0
2010-03-11,47.46,47.86,47.07,47.38,1116900,23.444421469574,23.6420145708767,23.2517681958038,23.4049028493134,2261010.11145843,0.0,1.0
2010-03-12,48.33,49.0,47.94,48.63,1287000,23.8741864649075,24.2051549095896,23.6815331911373,24.0223812908846,2605354.11715195,0.0,1.0
2010-03-15,47.34,47.92,47.0,47.65,849400,23.3851435391831,23.6716535360722,23.2171894030758,23.5382781926928,1719493.23007682,0.0,1.0
2010-03-16,48.03,48.06,47.12,47.52,849500,23.7259916389304,23.7408111215281,23.2764673334666,23.4740604347694,1719695.66629416,0.0,1.0
2010-03-17,48.8,49.12,48.62,48.8,1273400,24.1063583589383,24.2644328399805,24.017441463352,24.1063583589383,2577822.79159385,0.0,1.0
2010-03-18,49.05,49.5,48.84,49.36,973000,24.2298540472525,24.4521462862181,24.1261176690685,24.3829887007621,1969704.39470772,0.0,1.0
2010-03-19,49.02,49.32,48.62,49.09,1208400,24.2150345646548,24.3632293906319,24.017441463352,24.2496133573828,2446239.25032355,0.0,1.0
2010-03-22,51.94,52.6,51.46,52.39,2981800,25.657464204165,25.9834928213146,25.4203524826017,25.8797564431306,6036243.12861203,0.0,1.0
2010-03-23,53.5,53.58,52.6,52.91,2169400,26.4280772992458,26.4675959195064,25.9834928213146,26.1366274748242,4391651.29895061,0.0,1.0
2010-03-24,53.4,53.7,52.88,52.93,1340500,26.3786790239201,26.5268738498972,26.1218079922265,26.1465071298894,2713657.49342827,0.0,1.0
2010-03-25,52.87,54.07,52.8601,53.93,816900,26.116868164694,26.7096474686023,26.1119777354367,26.6404898831463,1653701.45944166,0.0,1.0
2010-03-26,52.52,52.91,51.83,52.6,1291600,25.943974201054,26.1366274748242,25.6031261013068,25.9834928213146,2614666.18314954,0.0,1.0
2010-03-29,52.03,52.55,51.67,51.67,1532500,25.7019226519581,25.9587936836518,25.5240888607857,25.5240888607857,3102335.03071901,0.0,1.0
2010-03-30,51.65,52.2975,51.43,52.0,743100,25.5142092057205,25.8340630384544,25.405533000004,25.6871031693604,1504303.53104554,0.0,1.0
2010-03-31,51.53,51.96,51.34,51.89,1152200,25.4549312753297,25.6673438592302,25.3610745522109,25.6327650665022,2332470.09617908,0.0,1.0
2010-04-01,52.33,52.84,52.04,52.1,788600,25.8501174779352,26.1020486820963,25.7068624794907,25.7365014446861,1596412.00993475,0.0,1.0
2010-04-05,52.17,52.49,51.77,52.36,867400,25.7710802374141,25.9291547184563,25.5734871361113,25.8649369605329,1755931.74919782,0.0,1.0
2010-04-06,52.31,52.43,51.88,52.18,1018800,25.8402378228701,25.8995157532609,25.6278252389696,25.7760200649467,2062420.18224895,0.0,1.0
2010-04-07,51.49,52.06,51.06,51.96,694800,25.4351719651994,25.7167421345559,25.2227593812989,25.6673438592302,1406526.83807084,0.0,1.0
2010-04-08,51.43,51.5,50.84,51.14,948700,25.405533000004,25.440111792732,25.1140831755824,25.2622780015595,1920512.39389437,0.0,1.0
2010-04-09,53.77,53.89,52.37,52.37,1166100,26.5614526426252,26.620730573016,25.8698767880655,25.8698767880655,2360608.73038919,0.0,1.0
2010-04-12,53.95,54.3,53.79,54.07,1227200,26.6503695382115,26.8232635018514,26.5713322976904,26.7096474686023,2484297.25918326,0.0,1.0
2010-04-13,53.73,54.23,53.49,54.17,822300,26.5416933324949,26.7886847091234,26.4231374717133,26.759045743928,1664633.01517797,0.0,1.0
2010-04-14,54.4,54.4,53.78,54.01,628200,26.8726617771771,26.8726617771771,26.5663924701578,26.6800085034069,1271704.31732312,0.0,1.0
2010-04-15,54.58,54.69,53.74,54.01,1079900,26.9615786727633,27.0159167756216,26.5466331600275,26.6800085034069,2186108.71104304,0.0,1.0
2010-04-16,54.24,55.53,53.69,55.21,1229700,26.793624536656,27.4308622883574,26.5219340223647,27.2727878073152,2489358.16461674,0.0,1.0
2010-04-19,54.11,54.57,53.31,53.78,1169000,26.7294067787326,26.9566388452308,26.334220576127,26.5663924701578,2366479.38069201,0.0,1.0
2010-04-20,55.95,56.34,55.32,55.4,1201700,27.6383350447253,27.8309883184955,27.3271259101735,27.366644530434,2432676.02376185,0.0,1.0
2010-04-21,56.31,56.39,55.71,55.87,1086600,27.8161688358978,27.8556874561584,27.5197791839437,27.5988164244648,2199671.93760474,0.0,1.0
2010-04-22,56.37,56.37,55.0,55.34,1319300,27.8458078010932,27.8458078010932,27.1690514291312,27.3370055652386,2670741.01535242,0.0,1.0
2010-04-23,57.74,57.74,56.66,56.72,918200,28.5225641730552,28.5225641730552,27.9890627995377,28.0187017647332,1858769.347606,0.0,1.0
2010-04-26,57.38,58.34,57.18,57.99,1254400,28.3447303818827,28.8189538250094,28.2459338312313,28.6460598613695,2539359.91029946,0.0,1.0
2010-04-27,52.2,54.7,52.02,54.6,3730900,25.7858997200118,27.0208566031542,25.6969828244256,26.9714583278285,7552692.8326979,0.0,1.0
2010-04-28,53.55,54.22,52.7,54.15,2114600,26.4527764369087,26.7837448815908,26.0328910966403,26.7491660888628,4280716.25184887,0.0,1.0
2010-04-29,55.43,55.55,54.41,54.51,1719100,27.3814640130317,27.4407419434225,26.8776016047096,26.9269998800353,3480081.01227344,0.0,1.0
2010-04-30,54.75,56.33,54.63,55.55,1165700,27.045555740817,27.826048490963,26.9862778104262,27.4407419434225,2359798.98551983,0.0,1.0
2010-05-03,55.92,56.11,55.33,55.33,777900,27.6235155621276,27.7173722852464,27.332065737706,27.332065737706,1574751.33467949,0.0,1.0
2010-05-04,53.5,54.41,53.32,54.14,1454800,26.4280772992458,26.8776016047096,26.3391604036596,26.7442262613303,2945042.08984666,0.0,1.0
2010-05-05,51.49,52.8,50.53,51.28,1373700,25.4351719651994,26.082289371966,24.9609485220728,25.3314355870155,2780866.31758479,0.0,1.0
2010-05-06,49.47,52.04,45.75,50.43,2911500,24.4373268036204,25.7068624794907,22.5997109615046,24.9115502467471,5893930.46782276,0.0,1.0
2010-05-07,47.51,48.73,46.58,48.34,3530400,23.4691206072368,24.0717795662103,23.0097166467079,23.8791262924401,7146808.21693336,0.0,1.0
2010-05-10,51.72,51.74,50.5,51.09,2288400,25.5487879984485,25.5586676535136,24.946129039475,25.2375788638966,4632550.39758392,0.0,1.0
2010-05-11,50.15,50.7596,49.56,49.71,2084700,24.7732350758351,25.0743669622205,24.4817852514135,24.5558826644021,4220187.82286454,0.0,1.0
2010-05-12,51.87,52.27,50.57,50.63,1768800,25.622885411437,25.8204785127398,24.980707832203,25.0103467973984,3580691.81229088,0.0,1.0
2010-05-13,51.44,51.94,51.32,51.46,1817300,25.4104728275366,25.657464204165,25.3511948971457,25.4203524826017,3678873.37770025,0.0,1.0
2010-05-14,49.19,50.67,48.51,50.6,1023000,24.2990116327085,25.0301061075287,23.9631033604938,24.9955273148007,2070922.50337718,0.0,1.0
2010-05-17,49.55,49.98,48.14,49.42,1321000,24.476845423881,24.6892580077814,23.7803297417887,24.4126276659576,2674182.43104717,0.0,1.0
2010-05-18,47.64,50.26,47.6,50.19,1285500,23.5333383651602,24.8275731786934,23.5135790550299,24.7929943859654,2602317.57389186,0.0,1.0
2010-05-19,46.56,47.46,45.41,47.19,2131100,22.9998369916427,23.444421469574,22.4317568253973,23.3110461261946,4314118.2277098,0.0,1.0
2010-05-20,44.53,45.4,43.68,45.04,2434700,21.9970520025312,22.4268169978647,21.5771666622628,22.2489832066922,4928714.58355076,0.0,1.0
2010-05-21,46.53,46.84,44.33,45.01,1717100,22.985017509045,23.1381521625547,21.8982554518798,22.2341637240945,3476032.28792666,0.0,1.0
2010-05-24,46.36,47.28,45.86,46.13,1447500,22.9010404409913,23.3555045739877,22.6540490643629,22.7874244077423,2930264.24598092,0.0,1.0
2010-05-25,45.3,45.35,43.61,44.27,1867400,22.377418722539,22.4021178602018,21.5425878695348,21.8686164866844,3780293.92258706,0.0,1.0
2010-05-26,46.09,47.24,45.69,46.45,1491500,22.767665097612,23.3357452638575,22.5700719963092,22.9454988887845,3019336.18161004,0.0,1.0
2010-05-27,49.11,49.15,47.61,47.65,1269500,24.2594930124479,24.2792523225782,23.5185188825625,23.5382781926928,2569927.77911763,0.0,1.0
2010-05-28,47.5,49.32,47.1,48.54,1361600,23.4641807797043,24.3632293906319,23.2665876784015,23.9779228430915,2756371.53528678,0.0,1.0
2010-06-01,47.18,48.94,47.17,47.88,2118600,23.306106298662,24.1755159443942,23.3011664711295,23.6518942259419,4288813.70054244,0.0,1.0
2010-06-02,49.45,49.45,47.78,48.01,1920600,24.4274471485553,24.4274471485553,23.6024959506162,23.7161119838653,3887989.99021136,0.0,1.0
2010-06-03,50.52,51.16,49.78,50.86,1243400,24.9560086945402,25.2721576566246,24.5904614571301,25.1239628306475,2517091.92639217,0.0,1.0
2010-06-04,47.09,49.41,46.58,49.08,2580800,23.2616478508689,24.407687838425,23.0097166467079,24.2446735298502,5224473.89708294,0.0,1.0
2010-06-07,46.15,47.65,46.03,47.54,1264400,22.7973040628074,23.5382781926928,22.7380261324166,23.4839400898345,2559603.53203335,0.0,1.0
2010-06-08,46.55,46.93,45.65,46.72,1596200,22.9948971641102,23.1826106103478,22.5503126861789,23.0788742321638,3231286.90116389,0.0,1.0
2010-06-09,46.45,48.18,46.18,47.28,1561700,22.9454988887845,23.800089051919,22.8121235454051,23.3555045739877,3161446.40618196,0.0,1.0
2010-06-10,49.5,49.5,48.19,49.13,1196500,24.4521462862181,24.4521462862181,23.8050288794515,24.269372667513,2422149.34046022,0.0,1.0
2010-06-11,49.37,49.61,48.4599,48.83,1046100,24.3879285282947,24.5064843890764,23.9383548245556,24.121177841536,2117685.26958248,0.0,1.0
2010-06-14,50.3,51.64,50.21,50.57,1654200,24.8473324888237,25.5092693781879,24.8028740410305,24.980707832203,3348699.90722047,0.0,1.0
2010-06-15,52.09,52.17,50.86,51.28,1205100,25.7315616171536,25.7710802374141,25.1239628306475,25.3314355870155,2439558.85515136,0.0,1.0
2010-06-16,51.1,51.7076,50.62,50.67,1237200,25.2425186914292,25.5426626123081,25.0054069698659,25.0301061075287,2504540.88091716,0.0,1.0
2010-06-17,51.0,51.35,50.17,51.14,1261900,25.1931204161035,25.3660143797434,24.7831147309003,25.2622780015595,2554542.62659988,0.0,1.0
2010-06-18,51.5,51.73,50.84,50.96,1012500,25.440111792732,25.5537278259811,25.1140831755824,25.1733611059732,2049666.7005566,0.0,1.0
2010-06-21,52.12,53.36,51.6915,52.44,1018700,25.7463810997513,26.3589197137899,25.5347094899807,25.9044555807935,2062217.74603161,0.0,1.0
2010-06-22,50.46,52.22,50.17,51.92,923600,24.9263697293448,25.795779375077,24.7831147309003,25.6475845490999,1869700.90334229,0.0,1.0
2010-06-23,50.52,51.22,49.89,50.93,797900,24.9560086945402,25.30179662182,24.6447995599883,25.1585416233755,1615238.57814727,0.0,1.0
2010-06-24,49.31,50.07,48.89,49.93,833900,24.3582895630993,24.7337164555746,24.1508168067314,24.6645588701186,1688115.61638928,0.0,1.0
2010-06-25,49.6,49.74,48.6001,49.32,1479700,24.5015445615438,24.5707021469998,24.0076112065622,24.3632293906319,2995448.70796405,0.0,1.0
2010-06-28,49.26,49.89,49.04,49.77,680200,24.3335904254364,24.6447995599883,24.2249142197199,24.5855216295975,1376971.15033936,0.0,1.0
2010-06-29,46.7,48.57,46.3,48.57,1709000,23.0689945770987,23.9927423256892,22.8714014757959,23.9927423256892,3459634.9543222,0.0,1.0
2010-06-30,47.85,49.35,47.61,48.11,2193200,23.6370747433442,24.3780488732296,23.5185188825625,23.765510259191,4439831.11867727,0.0,1.0
2010-07-01,47.58,48.52,46.35,48.2,1694800,23.5036993999648,23.9680431880263,22.8961006134588,23.8099687069841,3430889.01146008,0.0,1.0
2010-07-02,47.54,48.72,47.19,48.61,1050100,23.4839400898345,24.0668397386777,23.3110461261946,24.0125016358194,2125782.71827604,0.0,1.0
2010-07-06,47.49,48.87,46.83,48.56,1133500,23.4592409521717,24.1409371516662,23.1332123350221,23.9878024981566,2294614.5235367,0.0,1.0
2010-07-07,49.6,49.66,47.92,48.0,1243000,24.5015445615438,24.5311835267392,23.6716535360722,23.7111721563327,2516282.18152282,0.0,1.0
2010-07-08,49.9,50.0,48.83,49.65,964700,24.6497393875209,24.6991376628466,24.121177841536,24.5262436992067,1952902.18866859,0.0,1.0
2010-07-09,50.36,50.45,49.51,49.64,799900,24.8769714540191,24.9214299018122,24.4570861137507,24.5213038716741,1619287.30249405,0.0,1.0
2010-07-12,49.92,50.55,49.31,50.33,1086500,24.659619042586,24.9708281771379,24.3582895630993,24.8621519714214,2199469.50138741,0.0,1.0
2010-07-13,52.09,52.43,50.96,51.32,738000,25.7315616171536,25.8995157532609,25.1733611059732,25.3511948971457,1493979.28396125,0.0,1.0
2010-07-14,52.48,52.7599,51.47,51.99,1052500,25.9242148909238,26.0624806635604,25.4252923101343,25.6821633418279,2130641.18749217,0.0,1.0
2010-07-15,52.23,52.42,51.4,52.3,1241500,25.8007192026095,25.8945759257284,25.3907135174063,25.8352979953375,2513245.63826274,0.0,1.0
2010-07-16,50.6,51.78,50.45,51.63,621200,24.9955273148007,25.5784269636439,24.9214299018122,25.5043295506554,1257533.78210939,0.0,1.0
2010-07-19,50.85,51.08,50.21,50.88,730800,25.119023003115,25.2326390363641,24.8028740410305,25.1338424857127,1479403.87631285,0.0,1.0
2010-07-20,51.3,51.4,49.4,49.47,827400,25.3413152420806,25.3907135174063,24.4027480108924,24.4373268036204,1674957.26226225,0.0,1.0
2010-07-21,51.58,52.68,51.45,52.02,1328000,25.4796304129925,26.0230114415752,25.4154126550691,25.6969828244256,2688352.96626091,0.0,1.0
2010-07-22,54.1,54.24,52.89,52.98,1002300,26.7244669512,26.793624536656,26.1267478197591,26.1712062675522,2029018.20638803,0.0,1.0
2010-07-23,55.38,55.38,54.21,54.84,1579700,27.3567648753689,27.3567648753689,26.7788050540583,27.0900141886101,3197884.92530297,0.0,1.0
2010-07-26,58.17,58.27,56.38,56.72,1502500,28.7349767569557,28.7843750322814,27.8507476286258,28.0187017647332,3041604.16551733,0.0,1.0
2010-07-27,57.37,58.27,56.753,58.25,1241000,28.3397905543502,28.7843750322814,28.0350031955906,28.7744953772163,2512233.45717604,0.0,1.0
2010-07-28,57.31,57.79,56.77,57.2,949800,28.3101515891547,28.5472633107181,28.043400902396,28.2558134862965,1922739.1922851,0.0,1.0
2010-07-29,57.5,58.08,56.44,57.78,969900,28.4040083122736,28.6905183091626,27.8803865938212,28.5423234831855,1963428.87197022,0.0,1.0
2010-07-30,57.44,57.72,56.73,56.78,936600,28.3743693470782,28.5126845179901,28.0236415922657,28.0483407299286,1896017.61159635,0.0,1.0
2010-08-02,59.49,59.68,58.75,58.93,697800,29.3870339912549,29.4808907143737,29.0214867538447,29.110403649431,1412599.92459101,0.0,1.0
2010-08-03,57.78,59.12,57.73,59.12,1128100,28.6905183091626,29.3558920463429,28.6656909309096,29.3558920463429,2271887.08470225,0.3,1.0
2010-08-04,58.55,58.65,57.8504,58.12,749300,29.0728599342587,29.1225146907647,28.7254752577428,28.859344481283,1509019.58387324,0.0,1.0
2010-08-05,58.81,59.08,58.16,58.42,667300,29.2019623011743,29.3360301437405,28.8792063838854,29.0083087508009,1343879.31178248,0.0,1.0
2010-08-06,59.11,59.15,57.93,58.27,796100,29.3509265706923,29.3707884732947,28.7650004439216,28.933826616042,1603270.3733104,0.0,1.0
2010-08-09,59.2,59.418,58.45,58.72,834500,29.3956158515477,29.5038632207307,29.0232051777527,29.1572730203189,1680604.35438705,0.0,1.0
2010-08-10,58.05,58.37,57.0,57.7,1409900,28.8245861517288,28.9834813725479,28.3032112084158,28.6507945039578,2839405.72708244,0.0,1.0
2010-08-11,55.27,55.94,54.68,55.51,1254100,27.4441839208622,27.7768707894523,27.1512208574768,27.5633553364766,2525639.21011,0.0,1.0
2010-08-12,55.07,55.31,53.76,54.19,864800,27.3448744078502,27.4640458234646,26.6943970976217,26.9079125505974,1741625.69883034,0.0,1.0
2010-08-13,54.81,55.58,54.36,54.36,918200,27.2157720409346,27.5981136660307,26.9923256366576,26.9923256366576,1849168.26626506,0.0,1.0
2010-08-16,55.22,55.69,54.17,54.18,872900,27.4193565426092,27.6527338981873,26.8979815992963,26.9029470749468,1757938.33546369,0.0,1.0
2010-08-17,56.38,56.69,55.7,55.91,677200,27.9953517180787,28.1492814632473,27.6576993738379,27.7619743625005,1363816.9787788,0.0,1.0
2010-08-18,56.16,56.49,55.68,56.09,713800,27.8861112537655,28.0499719502353,27.6477684225367,27.8513529242113,1437525.92949248,0.0,1.0
2010-08-19,54.93,56.04,54.77,55.96,779000,27.2753577487418,27.8265255459583,27.1959101383322,27.7868017407535,1568832.58486221,0.0,1.0
2010-08-20,54.17,54.28,53.82,54.17,767300,26.8979815992963,26.9526018314528,26.7241899515253,26.8979815992963,1545269.88750291,0.0,1.0
2010-08-23,53.72,54.72,53.65,54.47,725000,26.6745351950193,27.1710827600792,26.6397768654651,27.0469458688142,1460081.67397317,0.0,1.0
2010-08-24,52.58,53.19,51.93,52.59,1137000,26.108470970851,26.4113649855375,25.785715053562,26.1134364465016,2289810.84594137,0.0,1.0
2010-08-25,52.48,52.69,51.44,51.61,1025500,26.058816214345,26.1630912030076,25.5424067466826,25.6268198327428,2065260.35401308,0.0,1.0
2010-08-26,52.88,53.45,52.7,52.98,1032800,26.2574352403689,26.5404673524531,26.1680566786582,26.3070899968749,2079961.86604068,0.0,1.0
2010-08-27,55.4,55.52,53.23,54.26,1252100,27.50873510432,27.5683208121272,26.4312268881399,26.9426708801516,2521611.39859559,0.0,1.0
2010-08-30,53.88,54.95,53.81,54.19,881200,26.7539828054289,27.285288700043,26.7192244758747,26.9079125505974,1774653.75324849,0.0,1.0
2010-08-31,54.14,54.95,53.67,53.84,1030600,26.8830851723445,27.285288700043,26.6497078167663,26.7341209028265,2075531.27337482,0.0,1.0
2010-09-01,56.75,57.11,55.63,55.95,663900,28.1790743171509,28.3578314405724,27.6229410442837,27.7818362651029,1337032.03220798,0.0,1.0
2010-09-02,57.06,57.14,56.66,56.77,628100,28.3330040623194,28.3727278675242,28.1343850362955,28.1890052684521,1264934.20610007,0.0,1.0
2010-09-03,58.52,58.67,57.83,57.84,611000,29.0579635073069,29.1324456420659,28.7153456874156,28.7203111630662,1230496.41765187,0.0,1.0
2010-09-07,57.3,58.0,57.18,57.44,530900,28.4521754779338,28.7997587734758,28.3925897701266,28.5216921370422,1069182.5664998,0.0,1.0
2010-09-08,57.44,58.32,57.3,58.2,1223200,28.5216921370422,28.9586539942949,28.4521754779338,28.8990682864878,2463409.52221239,0.0,1.0
2010-09-09,57.8,58.57,57.4,58.53,776200,28.7004492604638,29.0827908855599,28.5018302344398,29.0629289829575,1563193.64874203,0.0,1.0
2010-09-10,58.91,59.18,58.67,59.1,947000,29.2516170576803,29.3856849002465,29.1324456420659,29.3459610950417,1907168.75207254,0.0,1.0
2010-09-13,60.19,60.34,59.84,60.05,761400,29.887197940957,29.961680075716,29.713406293186,29.8176812818486,1533387.84353541,0.0,1.0
2010-09-14,60.75,61.19,60.09,60.27,916200,30.1652645773906,30.3837455060169,29.837543184451,29.9269217461618,1845140.45475064,0.0,1.0
2010-09-15,60.85,61.02,60.01,60.38,1193800,30.2149193338966,30.2993324199568,29.7978193792462,29.9815419783184,2404200.69295058,0.0,1.0
2010-09-16,61.0,61.05,60.46,60.76,539500,30.2894014686556,30.3142288469085,30.0212657835232,30.1702300530412,1086502.15601176,0.0,1.0
2010-09-17,61.29,61.38,60.76,61.09,480000,30.4334002625229,30.4780895433783,30.1702300530412,30.3340907495109,966674.7634581,0.0,1.0
2010-09-20,61.78,62.01,61.4,61.6,1222200,30.6767085694023,30.7909145093661,30.4880204946795,30.5873300076915,2461395.61645518,0.0,1.0
2010-09-21,62.02,62.47,61.15,62.35,757300,30.7958799850167,31.0193263892936,30.3638836034145,30.9597406814865,1525130.82993087,0.0,1.0
2010-09-22,61.87,62.86,61.68,62.27,510300,30.7213978502577,31.212979939667,30.6270538128963,30.9200168762817,1027696.10790139,0.0,1.0
2010-09-23,61.13,61.77,60.76,61.11,711800,30.3539526521133,30.6717430937517,30.1702300530412,30.3440217008121,1433498.11797807,0.0,1.0
2010-09-24,63.45,63.66,62.73,62.91,722300,31.5059430030524,31.610217991715,31.1484287562092,31.23780731792,1454644.12842872,0.0,1.0
2010-09-27,63.29,63.88,62.87,63.32,443900,31.4264953926428,31.7194584560281,31.2179454153176,31.4413918195946,893972.765623021,0.0,1.0
2010-09-28,64.8,64.94,62.52,63.35,1208200,32.1762822158833,32.2457988749917,31.0441537675466,31.4562882465464,2433200.93585432,0.0,1.0
2010-09-29,65.31,65.49,64.93,65.23,860100,32.4295214740638,32.5189000357746,32.2408333993411,32.389797668859,1732160.34177148,0.0,1.0
2010-09-30,65.33,66.19,65.1501,65.66,1009300,32.439452425365,32.8664833313166,32.3501235184108,32.6033131218348,2032635.08074638,0.0,1.0
2010-10-01,65.47,66.3,65.29,66.16,798600,32.5089690844734,32.9211035634732,32.4195905227626,32.8515869043648,1608305.13770341,0.0,1.0
2010-10-04,65.0,65.41,64.24,65.02,655200,32.2755917288953,32.4791762305698,31.8982155794497,32.2855226801965,1319511.0521203,0.0,1.0
2010-10-05,66.5,66.76,65.1,65.15,964000,33.0204130764851,33.1495154434007,32.3252464854013,32.3500738636543,1941405.14994502,0.0,1.0
2010-10-06,66.13,66.4725,65.545,66.21,688200,32.836690477413,33.006758018446,32.5462101518529,32.8764142826178,1385969.94210805,0.0,1.0
2010-10-07,66.44,67.1,66.0,67.03,938900,32.9906202225816,33.3183416155211,32.7721392939552,33.2835832859669,1890856.11543918,0.0,1.0
2010-10-08,68.19,68.7,66.15,66.16,1034200,33.8595784614364,34.112817719617,32.8466214287142,32.8515869043648,2082781.33410076,0.0,1.0
2010-10-11,68.03,68.44,67.44,67.84,706500,33.7801308510268,33.9837153527014,33.4871677876415,33.6857868136655,1422824.41746489,0.0,1.0
2010-10-12,68.49,68.87,67.29,68.15,713000,34.0085427309544,34.1972308056772,33.4126856528825,33.839716558834,1435914.80488672,0.0,1.0
2010-10-13,69.14,70.0,68.59,68.78,703800,34.3312986482434,34.7583295541949,34.0581974874604,34.1525415248218,1417386.87192044,0.0,1.0
2010-10-14,69.54,70.02,69.03,69.77,886900,34.5299176742673,34.7682605054961,34.2766784160868,34.6441236142311,1786133.01606456,0.0,1.0
2010-10-15,69.42,70.0,68.65,69.61,691900,34.4703319664601,34.7583295541949,34.087990341364,34.5646760038215,1393421.39340971,0.0,1.0
2010-10-18,68.95,69.11,68.36,68.4,522200,34.236954610882,34.3164022212916,33.9439915474966,33.963853450099,1051661.58641212,0.0,1.0
2010-10-19,67.01,68.53,66.5307,67.86,1193400,33.2736523346657,34.0284046335568,33.0356570867325,33.6957177649667,2403395.1306477,0.0,1.0
2010-10-20,69.13,69.5299,67.23,67.28,591600,34.3263331725928,34.5249025438602,33.3828927989789,33.4077201772319,1191426.64596211,0.0,1.0
2010-10-21,69.52,70.42,69.24,70.03,893000,34.5199867229661,34.9668795315201,34.3809534047493,34.7732259811467,1798417.84118351,0.0,1.0
2010-10-22,69.99,70.2,69.22,70.2,697600,34.7533640785443,34.8576390672069,34.3710224534481,34.8576390672069,1404900.65622577,0.0,1.0
2010-10-25,71.0,71.53,70.62,70.76,1148700,35.2548771192548,35.5180473287366,35.0661890445321,35.1357057036404,2313373.54330066,0.0,1.0
2010-10-26,70.3,71.0,68.35,68.81,1796400,34.9072938237129,35.2548771192548,33.939026071846,34.1674379517736,3617780.30224193,0.0,1.0
2010-10-27,70.79,71.28,69.8803,70.47,924700,35.1506021305922,35.3939104374716,34.6988928106572,34.9917069097731,1862258.65368689,0.0,1.0
2010-10-28,71.09,71.59,70.4,71.5,591500,35.2995664001102,35.5478401826402,34.9569485802189,35.5031509017848,1191225.25538639,0.0,1.0
2010-10-29,71.3,71.63,70.92,70.96,530500,35.4038413887728,35.5677020852426,35.21515331405,35.2350152166524,1068377.00419692,0.0,1.0
2010-11-01,70.96,71.92,70.52,71.4,743300,35.2350152166524,35.71170087911,35.0165342880261,35.4534961452788,1496936.14933001,0.0,1.0
2010-11-02,72.43,72.98,71.11,71.11,793600,36.1387317850615,36.4131526394282,35.4801217345813,35.4801217345813,1590549.67235348,0.35,1.0
2010-11-03,72.98,73.06,71.5,71.85,822200,36.4131526394282,36.4530684000634,35.6747110676777,35.8493425204565,1647870.38887227,0.0,1.0
2010-11-04,76.0,76.06,74.14,74.47,1711700,37.9199726034057,37.949909423882,36.9919311686381,37.1565836812582,3430624.84144085,0.0,1.0
2010-11-05,76.03,76.54,74.87,75.1,1519400,37.9349410136439,38.189403987693,37.356162484434,37.4709202962601,3045213.17058201,0.0,1.0
2010-11-08,75.67,76.07,73.97,74.48,1954000,37.7553200907856,37.9548988939614,36.9071101772884,37.1615731513376,3916247.55516471,0.0,1.0
2010-11-09,75.95,76.76,75.58,76.23,1271900,37.8950252530087,38.2991723294397,37.7104148600711,38.0347304152318,2549168.5084002,0.0,1.0
2010-11-10,75.49,75.86,74.95,75.81,1641900,37.6655096293565,37.8501200222941,37.3960782450691,37.8251726718972,3290730.22560129,0.0,1.0
2010-11-11,74.9,75.13,73.59,74.0,1586000,37.3711308946722,37.4858887064983,36.7175103142714,36.9220785875266,3178694.27967821,0.0,1.0
2010-11-12,73.01,74.41,72.22,74.14,1510500,36.4281210496664,37.1266468607818,36.0339529133942,36.9919311686381,3027375.60495204,0.0,1.0
2010-11-15,73.64,74.4,73.48,73.83,1109500,36.7424576646683,37.1216573907024,36.662626143398,36.8372575961769,2223683.04117464,0.0,1.0
2010-11-16,72.06,73.57,71.56,72.84,1201200,35.9541213921239,36.7075313741126,35.7046478881541,36.3433000583167,2407470.09378907,0.0,1.0
2010-11-17,73.24,73.59,72.44,72.7,949500,36.5428788614925,36.7175103142714,36.1437212551409,36.2734474772052,1903007.7040066,0.0,1.0
2010-11-18,74.54,74.93,74.05,74.19,934900,37.1915099718139,37.3860993049104,36.9470259379236,37.0168785190351,1873746.07949001,0.0,1.0
2010-11-19,74.59,74.92,74.2,74.44,726600,37.2164573222109,37.381109834831,37.0218679891145,37.14161527102,1456266.87491437,0.0,1.0
2010-11-22,75.29,76.0,74.41,75.65,1513300,37.5657202277686,37.9199726034057,37.1266468607818,37.7453411506268,3032987.42335248,0.0,1.0
2010-11-23,73.13,74.57,72.65,73.86,1210800,36.4879946906192,37.2064783820521,36.2485001268082,36.852226006415,2426710.61401915,0.0,1.0
2010-11-24,74.96,75.12,73.27,73.27,986900,37.4010677151485,37.4808992364189,36.5578472717307,36.5578472717307,1977965.56406963,0.0,1.0
2010-11-26,74.79,74.83,73.28,73.38,722400,37.3162467237988,37.3362046041164,36.5628367418101,36.6127314426041,1447849.14731371,0.0,1.0
2010-11-29,74.0,74.1,72.69,73.72,1133200,36.9220785875266,36.9719732883205,36.2684580071258,36.7823734253035,2271183.07549265,0.0,1.0
2010-11-30,73.42,74.09,72.315,72.74,4146000,36.6326893229216,36.9669838182411,36.0813528791484,36.2934053575227,8309499.67436688,0.0,1.0
2010-12-01,75.84,75.9,74.5701,74.68,1127000,37.8401410821353,37.8700779026117,37.2065282767529,37.2613625529255,2258756.90617739,0.0,1.0
2010-12-02,78.35,78.42,76.05,76.1,1089800,39.0924980720636,39.1274243626194,37.9449199538027,37.9698673041996,2184199.89028582,0.0,1.0
2010-12-03,79.86,80.1,78.23,78.44,651300,39.8459080540523,39.9656553359578,39.0326244311109,39.1374033027782,1305349.04435966,0.0,1.0
2010-12-06,80.15,80.48,79.53,79.62,465300,39.9906026863548,40.1552551989748,39.6812555414323,39.7261607721468,932563.96490181,0.0,1.0
2010-12-07,79.36,80.78,79.19,80.71,740100,39.5964345500826,40.3049393013567,39.5116135587328,40.2700130108009,1483323.85648792,0.0,1.0
2010-12-08,79.46,79.58,78.58,78.72,1106800,39.6463292508765,39.7062028918293,39.2072558838897,39.2771084650012,2218271.64485993,0.0,1.0
2010-12-09,77.55,78.34,76.59,77.17,1980700,38.693340465712,39.0875086019842,38.21435133809,38.5037406026949,3969760.25205462,0.0,1.0
2010-12-10,77.49,77.7,76.68,76.82,928900,38.6634036452356,38.7681825169029,38.2592565688046,38.3291091499161,1861720.75434621,0.0,1.0
2010-12-13,78.32,78.78,77.44,77.52,963400,39.0775296618254,39.3070452854776,38.6384562948386,38.6783720554738,1930866.37392307,0.0,1.0
2010-12-14,78.73,79.43,78.18,78.2,853100,39.2820979350806,39.6313608406383,39.0076770807139,39.0176560208727,1709800.81336285,0.0,1.0
2010-12-15,78.58,79.06,78.31,78.58,654100,39.2072558838897,39.4467504477007,39.072540191746,39.2072558838897,1310960.8627601,0.0,1.0
2010-12-16,80.03,80.1,78.15,78.57,787600,39.9307290454021,39.9656553359578,38.9927086704757,39.2022664138103,1578524.34720968,0.0,1.0
2010-12-17,80.22,80.51,79.0,79.91,802800,40.0255289769106,40.170223609213,39.4168136272243,39.8708554044493,1608988.50424065,0.0,1.0
2010-12-20,81.05,81.33,80.09,80.58,625600,40.4396549935004,40.5793601557235,39.9606658658784,40.2051498997688,1253840.56832704,0.0,1.0
2010-12-21,81.22,81.97,80.4,81.82,901300,40.5244759848501,40.8986862408048,40.1153394383397,40.8238441896138,1806404.25868472,0.0,1.0
2010-12-22,80.95,81.33,80.3,80.9,527200,40.3897602927064,40.5793601557235,40.0654447375457,40.3648129423095,1056625.2359687,0.0,1.0
2010-12-23,81.49,81.68,80.69,80.69,362200,40.6591916769938,40.7539916085023,40.2600340706422,40.2600340706422,725928.794514153,0.0,1.0
2010-12-27,79.16,80.17,78.93,80.1,767500,39.4966451484946,40.0005816265136,39.3818873366686,39.9656553359578,1538239.50797795,0.0,1.0
2010-12-28,77.88,78.72,77.5178,78.65,846800,38.857992978332,39.2771084650012,38.6772743720563,39.2421821744455,1697174.22196186,0.0,1.0
2010-12-29,79.02,79.34,78.32,78.54,356800,39.4267925673831,39.5864556099238,39.0775296618254,39.1872980035721,715106.001884732,0.0,1.0
2010-12-30,79.37,79.81,78.62,79.14,454400,39.601424020162,39.8209607036554,39.2272137642073,39.4866662083359,910717.957557236,0.0,1.0
2010-12-31,78.94,79.79,78.87,79.23,332800,39.3868768067479,39.8109817634966,39.3519505161922,39.5315714390504,667004.701309526,0.0,1.0
2011-01-03,81.91,81.99,80.59,80.75,796700,40.8687494203284,40.9086651809636,40.2101393698482,40.2899708911185,1596762.75701112,0.0,1.0
2011-01-04,81.47,82.18,80.57,82.15,1028700,40.649212736835,41.0034651124721,40.2001604296894,40.9884967022339,2061741.99590478,0.0,1.0
2011-01-05,81.67,82.0,79.15,79.59,889600,40.7490021384229,40.913654651043,39.4916556784153,39.7111923619087,1782954.87465431,0.0,1.0
2011-01-06,80.58,81.84,80.4,81.67,964800,40.2051498997688,40.8338231297726,40.1153394383397,40.7490021384229,1933672.28312329,0.0,1.0
2011-01-07,80.0,80.5,79.3501,80.2,879800,39.9157606351639,40.1652341391336,39.591494974704,40.0155500367518,1763313.51025277,0.0,1.0
2011-01-10,80.8,81.06,78.89,79.28,1111600,40.3149182415155,40.4446444635798,39.361929456351,39.5565187894474,2227891.90497497,0.0,1.0
2011-01-11,82.18,82.29,81.5,81.94,1030800,41.0034651124721,41.0583492833454,40.6641811470732,40.8837178305666,2065950.8597051,0.0,1.0
2011-01-12,83.53,83.86,82.64,82.99,649300,41.6770435731905,41.8416960858105,41.2329807361243,41.4076121889031,1301340.60264506,0.0,1.0
2011-01-13,82.1,83.3,81.6,83.14,735100,40.9635493518369,41.5622857613644,40.7140758478671,41.4824542400941,1473302.75220142,0.0,1.0
2011-01-14,82.33,82.35,81.12,81.21,570200,41.078307163663,41.0882861038218,40.4745812840562,40.5194865147707,1142806.73283261,0.0,1.0
2011-01-18,81.73,81.99,80.72,80.95,791200,40.7789389588993,40.9086651809636,40.2750024808803,40.3897602927064,1585739.54229596,0.0,1.0
2011-01-19,79.73,81.61,79.4001,81.42,782300,39.7810449430202,40.7190653179465,39.6164423251009,40.624265386438,1567901.97666599,0.0,1.0
2011-01-20,77.5,77.98,76.63,77.65,1272700,38.668393115315,38.907887679126,38.2343092184076,38.7432351665059,2550771.88508604,0.0,1.0
2011-01-21,76.94,77.9,75.87,77.63,1274500,38.3889827908689,38.8679719184908,37.8551094923735,38.7332562263471,2554379.48262917,0.0,1.0
2011-01-24,77.52,77.65,76.46,76.78,868900,38.6783720554738,38.7432351665059,38.1494882270579,38.3091512695985,1741467.50290819,0.0,1.0
2011-01-25,77.69,77.69,76.72,77.31,639400,38.7631930468235,38.7631930468235,38.2792144491222,38.5735931838065,1281498.81615779,0.0,1.0
2011-01-26,80.24,80.4,78.84,79.03,921300,40.0355079170694,40.1153394383397,39.336982105954,39.4317820374625,1846488.67583073,0.0,1.0
2011-01-27,80.92,81.73,80.26,80.54,758700,40.3747918824683,40.7789389588993,40.0454868572282,40.1851920194512,1520602.3644337,0.0,1.0
2011-01-28,77.39,80.03,76.75,79.9,1452400,38.6135089444416,39.9307290454021,38.2941828593603,39.8658659343699,2910930.3731429,0.0,1.0
2011-01-31,76.8,78.68,76.66,78.57,1745000,38.3191302097573,39.2571505846837,38.2492776286458,39.2022664138103,3497365.39598895,0.0,1.0
2011-02-01,77.69,79.2,76.45,79.06,3017200,38.9627718499993,39.7200608896891,38.3408921087971,39.6498486608437,6016159.96167902,0.4,1.0
2011-02-02,74.94,76.6197,74.71,75.89,1998300,37.5836030691073,38.4259993604762,37.4682544074327,38.0600431934155,3984519.57159724,0.0,1.0
2011-02-03,74.38,74.81,73.33,74.81,2393300,37.3027541537257,37.5184059994652,36.7761624373851,37.5184059994652,4772131.6572605,0.0,1.0
2011-02-04,74.24,74.824,73.87,74.38,1637300,37.2325419248803,37.5254272223497,37.0469810343603,37.3027541537257,3264701.94394042,0.0,1.0
2011-02-07,75.92,76.46,74.62,74.91,1579800,38.0750886710252,38.3459072680004,37.4231179746036,37.5685575914976,3150049.55172362,0.0,1.0
2011-02-08,77.68,77.74,76.18,76.44,1248500,38.9577566907961,38.9878476460155,38.2054828103096,38.3358769495939,2489452.3770901,0.0,1.0
2011-02-09,76.78,77.71,76.26,77.38,1169000,38.5063923625042,38.9728021684058,38.2456040839355,38.8073019146988,2330932.98263382,0.0,1.0
2011-02-10,76.94,77.1099,76.0,76.06,916300,38.5866349097561,38.6718424646192,38.1152099446512,38.1453008998706,1827060.64327405,0.0,1.0
2011-02-11,78.0,78.45,76.04,76.06,1012200,39.1182417852999,39.3439239494458,38.1352705814641,38.1453008998706,2018280.89394521,0.0,1.0
2011-02-14,78.37,78.9,77.44,77.45,971900,39.3038026758199,39.5696061135918,38.8373928699182,38.8424080291215,1937924.52166109,0.0,1.0
2011-02-15,77.22,77.89,77.02,77.76,984900,38.7270593674469,39.0630750340642,38.626756183382,38.997877964422,1963845.93207532,0.0,1.0
2011-02-16,77.51,78.05,77.18,77.5,915400,38.872498984341,39.1433175813161,38.7069987306339,38.8674838251377,1825266.08409153,0.0,1.0
2011-02-17,75.86,77.02,75.71,76.75,1208200,38.0449977158058,38.626756183382,37.9697703277571,38.4913468848944,2409096.00480597,0.0,1.0
2011-02-18,75.75,76.29,75.37,76.29,873500,37.9898309645701,38.2606495615452,37.7992549148468,38.2606495615452,1741719.38437181,0.0,1.0
2011-02-22,72.95,74.8,72.52,74.54,1276900,36.5855863876619,37.5133908402619,36.3699345419224,37.3829967009776,2546080.68907196,0.0,1.0
2011-02-23,71.34,73.53,70.71,73.11,1928600,35.7781457559397,36.87646562145,35.4621907261353,36.6658289349138,3845540.93268399,0.0,1.0
2011-02-24,72.04,72.79,71.1001,72.32,1571600,36.1292069001667,36.50534384041,35.6578320866538,36.2696313578575,3133699.12361618,0.0,1.0
2011-02-25,74.3,74.36,73.15,73.35,1085300,37.2626328800998,37.2927238353192,36.6858895717268,36.7861927557916,2164038.9786591,0.0,1.0
2011-02-28,74.89,75.77,74.17,75.49,1119200,37.5585272730911,37.9998612829766,37.1974358104576,37.8594368252857,2231634.04120083,0.0,1.0
2011-03-01,73.1,75.38,72.87,75.27,926600,36.6608137757105,37.8042700740501,36.5454651140359,37.7491033228144,1847598.37614072,0.0,1.0
2011-03-02,74.45,74.74,73.15,73.21,844900,37.3378602681484,37.4832998850425,36.6858895717268,36.7159805269462,1684692.28146049,0.0,1.0
2011-03-03,75.01,75.61,74.71,74.72,961900,37.6187091835301,37.9196187357247,37.4682544074327,37.473269566636,1917984.9751886,0.0,1.0
2011-03-04,74.27,75.25,73.59,75.15,748000,37.24758740249,37.7390730044079,36.9065565766695,37.6889214123755,1491478.07614209,0.0,1.0
2011-03-07,73.89,74.63,72.78,74.1,1409100,37.0570113527668,37.4281331338068,36.5003286812067,37.1623296960349,2809681.49343825,0.0,1.0
2011-03-08,74.8,75.32,74.08,74.48,786000,37.5133908402619,37.7741791188306,37.1522993776284,37.3529057457582,1567248.35273754,0.0,1.0
2011-03-09,75.12,75.64,74.61,75.41,784100,37.6738759347657,37.9346642133344,37.4181028154003,37.8193155516598,1563459.83890777,0.0,1.0
2011-03-10,73.47,74.325,73.3,74.14,797900,36.8463746662305,37.2751707781079,36.7611169597754,37.1823903328479,1590976.4130398,0.0,1.0
2011-03-11,73.36,73.53,72.6,73.42,1069900,36.7912079149949,36.87646562145,36.4100558155484,36.8212988702143,2133332.07709146,0.0,1.0
2011-03-14,71.67,72.92,70.61,72.23,1190500,35.9436460096467,36.5705409100522,35.4120391341029,36.2244949250283,2373803.00754967,0.0,1.0
2011-03-15,70.06,70.64,67.26,67.54,1232700,35.1362053779245,35.4270846117126,33.7319608010163,33.8723852587071,2457947.89366357,0.0,1.0
2011-03-16,68.69,70.69,67.96,69.74,1490000,34.4491285670801,35.4521604077288,34.0830219452433,34.9757202834207,2970992.42440068,0.0,1.0
2011-03-17,70.4,71.66,70.04,71.12,867000,35.3067207908348,35.9386308504435,35.126175059518,35.6678122534683,1728758.67916469,0.0,1.0
2011-03-18,71.67,72.79,71.32,72.79,1073500,35.9436460096467,36.50534384041,35.7681154375332,36.50534384041,2140510.31382156,0.0,1.0
2011-03-21,73.31,73.49,72.79,73.01,668900,36.7661321189786,36.856404984637,36.50534384041,36.6156773428813,1333756.26354471,0.0,1.0
2011-03-22,71.11,72.48,70.73,72.35,860600,35.6627970942651,36.3498739051094,35.4722210445418,36.2846768354673,1715997.3694223,0.0,1.0
2011-03-23,71.9,72.28,70.54,71.48,637900,36.0589946713213,36.2495707210446,35.3769330196802,35.8483579847851,1271943.66948,0.0,1.0
2011-03-24,73.16,73.85,72.21,72.64,731100,36.69090473093,37.0369507159538,36.2144646066219,36.4301164523613,1457780.24260358,0.0,1.0
2011-03-25,71.92,73.13,71.83,72.32,1262900,36.0690249897278,36.6758592533203,36.0238885568986,36.2696313578575,2518165.32401048,0.0,1.0
2011-03-28,72.21,72.87,71.82,71.87,999500,36.2144646066219,36.5454651140359,36.0188733976954,36.0439491937116,1992957.66992515,0.0,1.0
2011-03-29,72.82,73.13,71.66,72.2,478600,36.5203893180197,36.6758592533203,35.9386308504435,36.2094494474186,954306.694173265,0.0,1.0
2011-03-30,73.55,74.06,73.24,73.71,780800,36.8864959398565,37.1422690592219,36.7310260045559,36.9667384871084,1556879.78857184,0.0,1.0
2011-03-31,74.23,74.34,73.27,73.69,655800,37.2275267656771,37.2826935169127,36.7460714821657,36.9567081687019,1307635.45766575,0.0,1.0
2011-04-01,74.54,74.95,74.046,74.29,787700,37.3829967009776,37.5886182283106,37.1352478363374,37.2576177208965,1570638.07563786,0.0,1.0
2011-04-04,75.02,75.519,74.76,75.41,574700,37.6237243427333,37.8739807869752,37.493330203449,37.8193155516598,1145925.73577387,0.0,1.0
2011-04-05,75.5,75.96,74.75,74.86,702100,37.864451984489,38.0951493078382,37.4883150442457,37.5434817954814,1399955.55783337,0.0,1.0
2011-04-06,74.53,75.67,74.22,75.6,551600,37.3779815417744,37.9497096909441,37.2225116064738,37.9146035765214,1099865.38342242,0.0,1.0
2011-04-07,72.74,74.23,72.49,73.88,818700,36.4802680443938,37.2275267656771,36.3548890643127,37.0519961935635,1632450.66970257,0.0,1.0
2011-04-08,71.44,73.44,71.0,73.34,971600,35.8282973479721,36.8313291886208,35.6076303430294,36.7811775965884,1937326.33526691,0.0,1.0
2011-04-11,70.78,71.17,70.43,70.99,1281700,35.497296840558,35.6928880494845,35.3217662684445,35.6026151838261,2555651.67137876,0.0,1.0
2011-04-12,69.0,70.42,68.14,70.4,2276300,34.6045985023807,35.3167511092413,34.1732948109017,35.3067207908348,4538838.96353239,0.0,1.0
2011-04-13,69.4,70.76,68.74,70.76,1395100,34.8052048705104,35.4872665221515,34.4742043630963,35.4872665221515,2781766.12837677,0.0,1.0
2011-04-14,69.55,70.16,68.61,69.83,1801900,34.8804322585591,35.1863569699569,34.4090072934542,35.0208567162499,3592906.87887757,0.0,1.0
2011-04-15,70.43,70.735,69.33,69.77,1034300,35.3217662684445,35.4747286241434,34.7700987560877,34.9907657610304,2062347.29164941,0.0,1.0
2011-04-18,69.13,69.31,68.04,69.14,1260300,34.6697955720228,34.7600684376812,34.1231432188693,34.6748107312261,2512981.04192764,0.0,1.0
2011-04-19,72.62,72.64,70.87,71.68,2117000,36.4200861339548,36.4301164523613,35.5424332733872,35.9486611688499,4221201.98822567,0.0,1.0
2011-04-20,78.15,78.75,77.08,77.09,2133300,39.1934691733485,39.4943787255432,38.6568471386015,38.6618622978047,4253703.44897582,0.0,1.0
2011-04-21,78.0,79.22,77.4018,79.22,1417400,39.1182417852999,39.7300912080956,38.8182349617619,39.7300912080956,2826231.31701042,0.0,1.0
2011-04-25,77.46,78.1,76.67,78.1,1720600,38.8474231883247,39.1683933773323,38.4512256112685,39.1683933773323,3430798.36605625,0.0,1.0
2011-04-26,79.25,79.775,78.39,78.47,1700000,39.7451366857053,40.0084325438756,39.3138329942264,39.3539542678523,3389722.90032292,0.0,1.0
2011-04-27,79.72,80.0,78.63,79.4,974800,39.9808491682578,40.1212736259486,39.4341968151042,39.820364073754,1943706.99013811,0.0,1.0
2011-04-28,79.19,79.66,78.83,79.24,1159400,39.7150457304859,39.9507582130383,39.5344999991691,39.7401215265021,2311791.01802023,0.0,1.0
2011-04-29,80.13,80.84,79.99,80.3,893000,40.1864706955908,40.5425469990211,40.1162584667454,40.2717284020459,1780601.49999316,0.0,1.0
2011-05-02,79.85,81.19,79.55,81.19,903500,40.0460462378999,40.7180775711346,39.8955914618026,40.7180775711346,1801538.02378927,0.0,1.0
2011-05-03,79.03,79.56,78.42,79.18,654300,39.8504550289734,40.1177046957501,39.5428657898532,39.9260917271178,1297584.40555834,0.43,1.0
2011-05-04,78.07,79.85,77.77,79.28,1297700,39.3663801608498,40.2639356454958,39.2151067645611,39.9765161925473,2573552.32017891,0.0,1.0
2011-05-05,76.68,77.915,76.13,76.88,1384600,38.665480091379,39.288222239434,38.3881455315165,38.7663290222381,2745889.29838925,0.0,1.0
2011-05-06,77.25,78.43,76.74,77.39,932600,38.9528995443275,39.5479082363962,38.6957347706368,39.0234937959288,1849499.03197877,0.0,1.0
2011-05-09,77.47,77.85,76.82,77.13,690900,39.0638333682725,39.2554463369048,38.7360743429804,38.892390185812,1370168.21916592,0.0,1.0
2011-05-10,79.11,79.32,78.32,78.36,1000900,39.8907946013171,39.9966859787191,39.4924413244236,39.5126111105955,1984949.15409345,0.0,1.0
2011-05-11,77.22,78.51,76.98,78.09,649500,38.9377722046986,39.5882478087398,38.8167534876677,39.3764650539357,1288065.2168885,0.0,1.0
2011-05-12,77.22,77.46,76.15,77.21,937000,38.9377722046986,39.0587909217295,38.3982304246024,38.9327297581556,1858224.95492613,0.0,1.0
2011-05-13,76.52,77.83,76.19,77.5,741700,38.5848009466917,39.2453614438189,38.4184002107742,39.0789607079013,1470912.96592179,0.0,1.0
2011-05-16,75.5,76.88,75.46,76.01,970000,38.0704713993103,38.7663290222381,38.0503016131385,38.327636173001,1923669.37703132,0.0,1.0
2011-05-17,74.74,75.69,74.39,75.24,984800,37.6872454620458,38.1662778836265,37.5107598330423,37.9393677891935,1953020.20876334,0.0,1.0
2011-05-18,75.56,75.69,74.89,75.07,720000,38.1007260785681,38.1662778836265,37.7628821601901,37.8536461979633,1427878.30047685,0.0,1.0
2011-05-19,75.54,76.51,75.26,76.11,1103500,38.0906411854822,38.5797585001488,37.9494526822794,38.3780606384306,2188421.8119114,0.0,1.0
2011-05-20,75.34,76.14,74.18,75.36,914900,37.9897922546231,38.3931879780595,37.4048684556403,37.999877147709,1814397.02375871,0.0,1.0
2011-05-23,73.67,74.11,72.98,73.52,753300,37.1477036819496,37.3695713298396,36.7997748704857,37.0720669838052,1493917.67187391,0.0,1.0
2011-05-24,72.84,74.24,72.49,74.0,670600,36.7291806188843,37.435123134898,36.5526949898809,37.3141044178671,1329909.98374969,0.0,1.0
2011-05-25,74.01,74.61,72.64,72.84,1106500,37.31914686441,37.6216936569873,36.6283316880252,36.7291806188843,2194371.30483006,0.0,1.0
2011-05-26,73.95,74.26,73.13,74.13,859100,37.2888921851523,37.4452080279839,36.87541156863,37.3796562229255,1703736.45547176,0.0,1.0
2011-05-27,74.99,75.56,74.67,74.77,577800,37.8133066256196,38.1007260785681,37.6519483362451,37.7023728016746,1145872.33613268,0.0,1.0
2011-05-31,76.98,76.98,76.03,76.59,1017500,38.8167534876677,38.8167534876677,38.3377210660869,38.6200980724924,2017869.68157667,0.0,1.0
2011-06-01,72.99,76.33,72.85,76.32,959000,36.8048173170286,38.4889944623756,36.7342230654273,38.4839520158326,1901854.56966292,0.0,1.0
2011-06-02,73.26,74.49,72.98,73.43,1412600,36.9409633736884,37.5611842984719,36.7997748704857,37.0266849649187,2801417.89896334,0.0,1.0
2011-06-03,73.33,74.26,72.67,73.17,1141100,36.9762604994891,37.4452080279839,36.6434590276541,36.8955813548018,2262988.78982519,0.0,1.0
2011-06-06,72.71,73.57,72.26,72.94,830700,36.6636288138259,37.09727921652,36.4367187193929,36.7796050843139,1647414.58917517,0.0,1.0
2011-06-07,72.62,73.68,72.58,73.65,872000,36.6182467949393,37.1527461284925,36.5980770087675,37.1376187888637,1729319.27502197,0.0,1.0
2011-06-08,71.73,72.69,71.57,72.34,1063100,36.1694690526163,36.65354392074,36.088789907929,36.4770582917365,2108301.9739402,0.0,1.0
2011-06-09,72.68,73.52,72.21,72.61,1115700,36.648501474197,37.0720669838052,36.4115064866781,36.6132043483963,2212616.41644726,0.0,1.0
2011-06-10,70.68,72.37,70.21,72.2,829300,35.640012165606,36.4921856313654,35.4030171780871,36.4064640401352,1644638.15914647,0.0,1.0
2011-06-13,70.05,71.195,69.4,70.47,629700,35.3223380333999,35.8996981625682,34.9945790081078,35.534120788204,1248798.56362538,0.0,1.0
2011-06-14,72.3,72.93,71.58,71.7,992000,36.4568885055647,36.7745626377709,36.093832354472,36.1543417129874,1967298.99176811,0.0,1.0
2011-06-15,70.31,71.42,70.01,70.38,713400,35.4534416435167,36.0131532097847,35.302168247228,35.4887387693174,1414789.41605582,0.0,1.0
2011-06-16,71.04,71.65,69.95,69.95,1046300,35.8215402411524,36.1291294802727,35.2719135679703,35.2719135679703,2074984.81359574,0.0,1.0
2011-06-17,71.71,72.05,70.91,71.83,804400,36.1593841595304,36.3308273419909,35.755988436094,36.2198935180458,1595257.36792164,0.0,1.0
2011-06-20,72.15,72.56,70.96,71.04,647300,36.3812518074204,36.5879921156816,35.7812006688088,35.8215402411524,1283702.25541482,0.0,1.0
2011-06-21,74.62,74.86,72.76,72.78,848900,37.6267361035303,37.7477548205612,36.6888410465407,36.6989259396266,1683508.17954834,0.0,1.0
2011-06-22,74.09,75.16,74.04,74.06,799400,37.3594864367537,37.8990282168499,37.3342742040389,37.3443590971248,1585341.54639055,0.0,1.0
2011-06-23,74.8,74.82,71.88,72.54,1206700,37.7175001413035,37.7275850343894,36.2451057507606,36.5779072225957,2393084.36831309,0.0,1.0
2011-06-24,74.51,76.12,74.18,75.07,1655300,37.5712691915578,38.3831030849735,37.4048684556403,37.8536461979633,3282731.87608242,0.0,1.0
2011-06-27,75.8,76.6,73.88,74.25,1540600,38.221744795599,38.6251405190354,37.2535950593516,37.440165581441,3055262.93015923,0.0,1.0
2011-06-28,77.52,77.55,76.08,76.12,954700,39.0890456009872,39.1041729406161,38.3629332988017,38.3831030849735,1893326.96314619,0.0,1.0
2011-06-29,78.06,79.21,77.21,77.74,1282800,39.3613377143068,39.9412190667466,38.9327297581556,39.1999794249323,2544003.17201627,0.0,1.0
2011-06-30,78.45,79.35,77.635,78.08,1001100,39.5579931294821,40.011813318348,39.1470337362312,39.3714226073927,1985345.78695469,0.0,1.0
2011-07-01,78.7,79.08,77.48,78.02,1115200,39.6840542930559,39.8756672616882,39.0688758148154,39.341167928135,2211624.83429415,0.0,1.0
2011-07-05,79.08,79.63,78.56,78.91,632300,39.8756672616882,40.1530018215508,39.6134600414546,39.789945670458,1253954.79082155,0.0,1.0
2011-07-06,77.99,78.72,77.41,78.27,1269300,39.3260405885061,39.6941391861418,39.0335786890147,39.4672290917089,2517230.45388233,0.0,1.0
2011-07-07,79.77,80.05,79.01,79.23,900300,40.2235960731521,40.3647845763549,39.8403701358875,39.9513039598326,1785442.82488794,0.0,1.0
2011-07-08,71.14,74.68,70.96,73.02,4655000,35.8719647065819,37.656990782788,35.7812006688088,36.8199446566575,9231629.84544413,0.0,1.0
2011-07-11,68.91,69.97,68.65,69.79,1908500,34.747499127503,35.2819984610562,34.6163955173862,35.191234423283,3784869.07841678,0.0,1.0
2011-07-12,70.3,71.3,69.16,69.4,1997700,35.4483991969737,35.9526438512692,34.8735602910769,34.9945790081078,3961767.33453141,0.0,1.0
2011-07-13,70.65,71.6,70.28,70.86,1152800,35.6248848259772,36.1039172475579,35.4383143038878,35.7307762033792,2286191.81220794,0.0,1.0
2011-07-14,69.87,71.65,69.42,71.22,1133800,35.2315739956267,36.1291294802727,35.0046639011937,35.9123042789256,2248511.6903898,0.0,1.0
2011-07-15,69.42,70.19,68.97,69.83,793400,35.0046639011937,35.3929322850012,34.7777538067607,35.2114042094548,1573442.56055325,0.0,1.0
2011-07-18,68.85,68.95,68.05,68.05,1130000,34.7172444482452,34.7676689136748,34.3138487248088,34.3138487248088,2240975.66602618,0.0,1.0
2011-07-19,69.32,69.83,68.42,69.24,706100,34.9542394357641,35.2114042094548,34.5004192468982,34.9138998634205,1400312.31662043,0.0,1.0
2011-07-20,69.8,70.39,69.296,70.2,1158300,35.196276869826,35.4937812158603,34.942137564061,35.3979747315442,2297099.21589214,0.0,1.0
2011-07-21,68.2,69.78,66.61,69.63,2212800,34.3894854229532,35.1861919767401,33.5877364226233,35.1105552785957,4388345.97679887,0.0,1.0
2011-07-22,69.11,69.33,68.11,69.25,1038000,34.8483480583621,34.9592818823071,34.3441034040666,34.9189423099634,2058524.54985413,0.0,1.0
2011-07-25,68.36,69.22,68.25,69.09,1159900,34.4701645676405,34.9038149703346,34.414697655668,34.8382631652762,2300272.27878209,0.0,1.0
2011-07-26,66.77,68.26,66.08,68.22,1299500,33.6684155673106,34.4197401022109,33.3204867558467,34.3995703160391,2577122.0159301,0.0,1.0
2011-07-27,66.31,67.21,65.73,67.19,2398600,33.4364630263347,33.8902832152006,33.1440011268433,33.8801983221147,4756817.90489415,0.0,1.0
2011-07-28,66.27,66.81,65.62,65.73,1715300,33.4162932401629,33.6885853534824,33.0885342148708,33.1440011268433,3401721.73445548,0.0,1.0
2011-07-29,66.16,66.66,64.45,65.39,1237200,33.3608263281903,33.6129486553381,32.498567969345,32.9725579443828,2453570.87965274,0.0,1.0
2011-08-01,65.14,67.56,64.48,66.68,1199600,32.8464967808089,34.0667688442041,32.5136953089739,33.623033548424,2379003.90173894,0.0,1.0
2011-08-02,61.37,63.83,61.36,62.58,1362100,30.9454944341149,32.1859362836818,30.9404519875719,31.5556304658125,2701268.10149934,0.0,1.0
2011-08-03,61.4,62.47,59.46,61.76,1616400,30.9606217737438,31.50016355384,29.9823871444105,31.1421498492901,3205586.78457054,0.0,1.0
2011-08-04,56.28,59.26,56.23,58.77,2542900,28.3788891437508,29.8815382135514,28.353676911036,29.6344583329466,5042988.51428139,0.0,1.0
2011-08-05,55.82,58.19,53.95,58.19,2620000,28.1469366027749,29.3419964334552,27.2039990992423,29.3419964334552,5195890.48229078,0.0,1.0
2011-08-08,50.16,53.51,49.81,51.39,2348400,25.2929118594623,26.9821314513523,25.1164262304589,25.9131327842458,4657263.05672202,0.0,1.0
2011-08-09,55.12,55.13,51.39,53.95,1756900,27.793965344768,27.799007791311,25.9131327842458,27.2039990992423,3484221.36959415,0.0,1.0
2011-08-10,51.66,54.14,51.62,53.49,1243200,26.0492788409056,27.2998055835584,26.0291090547338,26.9720465582664,2465469.86549004,0.0,1.0
2011-08-11,54.68,55.51,51.92,52.03,1079500,27.572097696878,27.9906207599433,26.1803824510224,26.2358493629949,2140825.86856218,0.0,1.0
2011-08-12,55.62,56.08,54.18,54.42,1177900,28.0460876719158,28.2780402128917,27.3199753697302,27.4409940867612,2335969.23629401,0.0,1.0
2011-08-15,56.17,57.24,55.62,56.72,968100,28.3234222317783,28.8629640118745,28.0460876719158,28.6007567916408,1919901.36484951,0.0,1.0
2011-08-16,54.03,55.54,53.68,54.86,1300000,27.4712487660189,28.2389997494853,27.2932932400499,27.8932575847455,2556818.60690962,0.45,1.0
2011-08-17,54.49,55.77,53.63,55.12,1092500,27.7051331715782,28.3559419522649,27.2678710220543,28.0254531183224,2148711.02157597,0.0,1.0
2011-08-18,50.59,52.44,50.0,52.3,1339200,25.7222001679233,26.6628222337596,25.4222179955755,26.591640023372,2633916.52182566,0.0,1.0
2011-08-19,48.92,51.04,48.6106,49.53,1037800,24.8730980868711,25.9510001298835,24.7157854019145,25.1832491464171,2041127.96173138,0.0,1.0
2011-08-22,48.93,50.89,48.56,50.57,1142200,24.8781825304702,25.8747334758968,24.6900581173029,25.7120312807251,2246460.16370167,0.0,1.0
2011-08-23,51.33,51.34,48.94,49.66,959100,26.0984489942578,26.1035334378569,24.8832669740693,25.2493469132056,1886342.09683617,0.0,1.0
2011-08-24,53.61,53.75,50.94,51.74,1409800,27.2577021348561,27.3288843452437,25.9001556938923,26.3069111818215,2772771.44001629,0.0,1.0
2011-08-25,51.45,54.12,51.22,53.58,1028400,26.1594623174472,27.5170087584109,26.0425201146676,27.2424488040587,2022640.19641989,0.0,1.0
2011-08-26,52.61,53.13,50.39,50.93,759200,26.7492577749446,27.0136488420985,25.620511295941,25.8950712502932,1493182.06643521,0.0,1.0
2011-08-29,54.68,54.72,53.13,53.13,1329900,27.8017375999614,27.8220753743578,27.0136488420985,27.0136488420985,2615625.43486854,0.0,1.0
2011-08-30,54.78,55.22,53.48,53.98,1122700,27.8525820359525,28.0762975543136,27.1916043680676,27.4458265480233,2208107.88459802,0.0,1.0
2011-08-31,55.82,56.81,55.01,55.7,992100,28.3813641702605,28.8847240865729,27.9695242387322,28.3203508470711,1951245.95378079,0.0,1.0
2011-09-01,55.01,56.7,54.97,55.61,1302400,27.9695242387322,28.8287952069826,27.9491864643357,28.2745908546791,2561538.88741468,0.0,1.0
2011-09-02,53.38,54.1,52.74,53.39,937000,27.1407599320764,27.5068398712127,26.8153555417331,27.1458443756755,1842876.1805187,0.0,1.0
2011-09-06,51.59,52.11,50.09,50.54,1545300,26.2306445278348,26.4950355949888,25.4679779879675,25.6967779499277,3039270.61019803,0.0,1.0
2011-09-07,54.44,54.54,52.67,52.95,1083600,27.6797109535826,27.7305553895738,26.7797644365392,26.9221288573145,2131206.64803636,0.0,1.0
2011-09-08,52.53,53.82,52.24,52.76,1336600,26.7085822261516,27.3644754504375,26.5611333617773,26.8255244289313,2628802.88461185,0.0,1.0
2011-09-09,50.53,52.08,50.06,51.21,1333200,25.6916935063286,26.4797822641915,25.4527246571702,26.0374356710684,2622115.820563,0.0,1.0
2011-09-12,49.72,49.82,48.32,48.38,1587700,25.2798535748003,25.3306980107914,24.5680314709242,24.5985381325189,3122662.23245415,0.0,1.0
2011-09-13,50.5,50.89,49.26,50.2,1836800,25.6764401755313,25.8747334758968,25.045969169241,25.5239068675578,3612588.01320891,0.0,1.0
2011-09-14,51.82,52.6,49.79,50.73,1037000,26.3475867306145,26.7441733313454,25.3154446799941,25.7933823783109,2039554.53489636,0.0,1.0
2011-09-15,53.53,53.85,52.38,52.92,1075700,27.2170265860631,27.3797287812348,26.6323155721649,26.9068755265171,2115669.05804052,0.0,1.0
2011-09-16,53.48,53.8,52.54,53.39,854100,27.1916043680676,27.3543065632392,26.7136666697507,27.1458443756755,1679829.82473962,0.0,1.0
2011-09-19,52.52,52.82,51.48,51.79,947300,26.7034977825525,26.856031090526,26.1747156482445,26.3323333998171,1863134.0510196,0.0,1.0
2011-09-20,52.49,53.815,52.38,53.24,1113300,26.6882444517552,27.3619332286379,26.6323155721649,27.0695777216888,2189620.11928652,0.0,1.0
2011-09-21,49.19,52.36,49.19,52.28,1048500,25.0103780640472,26.6221466849667,25.0103780640472,26.5814711361738,2062172.54564979,0.0,1.0
2011-09-22,47.72,48.29,46.83,47.59,1525900,24.2629648549773,24.5527781401268,23.810449374656,24.1968670881888,3001115.00944875,0.0,1.0
2011-09-23,47.7,48.17,45.92,45.92,1058500,24.252795967779,24.4917648169374,23.3477650071366,23.3477650071366,2081840.38108757,0.0,1.0
2011-09-26,49.17,49.45,46.75,47.83,843100,25.000209176849,25.1425735976242,23.7697738258631,24.3188937345675,1658195.20575807,0.0,1.0
2011-09-27,50.92,52.539,50.42,50.65,1255400,25.8899868066941,26.7131582253908,25.6357646267383,25.752706829518,2469100.06085718,0.0,1.0
2011-09-28,48.5,51.55,48.33,51.08,1363000,24.6595514557082,26.2103067534383,24.5731159145233,25.9713379042799,2680725.97016755,0.0,1.0
2011-09-29,50.19,50.99,48.85,50.14,1226400,25.5188224239587,25.9255779118879,24.8375069816773,25.4934002059631,2412063.33808766,0.0,1.0
2011-09-30,48.5,49.72,48.02,48.78,973000,24.6595514557082,25.2798535748003,24.4154981629507,24.8019158764835,1913680.38809466,0.0,1.0
2011-10-03,46.14,48.95,46.02,47.48,1055700,23.4596227663171,24.8883514176684,23.3986094431277,24.1409382085985,2076333.38716499,0.0,1.0
2011-10-04,49.44,49.45,44.38,45.05,1694100,25.1374891540251,25.1425735976242,22.5647606928728,22.9054184140135,3331928.00151198,0.0,1.0
2011-10-05,49.78,49.98,48.06,49.07,1712200,25.310360236395,25.4120491083773,24.4358359373472,24.9493647408578,3367526.78365434,0.0,1.0
2011-10-06,51.71,51.86,49.6,49.92,1093700,26.2916578510242,26.3679245050109,25.2188402516109,25.3815424467826,2151071.1618285,0.0,1.0
2011-10-07,51.27,53.07,50.67,52.22,787800,26.0679423326631,26.9831421805038,25.7628757167162,26.5509644745791,1549432.07578723,0.0,1.0
2011-10-10,54.3,54.31,52.85,52.89,622800,27.608528743195,27.6136131867941,26.8712844213233,26.8916221957198,1224912.79106408,0.0,1.0
2011-10-11,55.41,55.73,53.92,53.94,1352700,28.1729019826968,28.3356041778685,27.4153198864286,27.4254887736269,2660468.09966664,0.0,1.0
2011-10-12,55.66,56.6399,55.24,56.41,914000,28.3000130726747,28.7982377009519,28.0864664415118,28.6813463426083,1797640.15901184,0.0,1.0
2011-10-13,56.16,56.4499,54.9,56.21,966500,28.5542352526304,28.7016332725688,27.9135953591419,28.579657470626,1900896.29506011,0.0,1.0
2011-10-14,56.93,57.38,56.03,57.09,314700,28.9457374097623,29.1745373717225,28.4881374858419,29.0270885073481,618946.781226505,0.0,1.0
2011-10-17,56.13,56.85,55.87,56.54,467900,28.5389819218331,28.9050618609694,28.4067863882561,28.7474441093968,920258.020133084,0.0,1.0
2011-10-18,58.1,58.47,55.75,56.72,946000,29.5406173108587,29.728741724026,28.3457730650667,28.8389640941809,1860577.23241269,0.0,1.0
2011-10-19,55.2,56.14,54.81,55.78,1387900,28.0661286671154,28.5440663654322,27.8678353667499,28.361026395864,2729698.88040758,0.0,1.0
2011-10-20,54.76,55.0,52.8,54.98,1293700,27.8424131487543,27.9644397951331,26.8458622033277,27.9542709079348,2544427.87058383,0.0,1.0
2011-10-21,55.98,56.4801,54.99,55.31,953800,28.4627152678463,28.7169882922381,27.9593553515339,28.1220575467056,1875918.14405415,0.0,1.0
2011-10-24,59.03,59.07,56.54,56.73,865000,30.0134705655764,30.0338083399729,28.7474441093968,28.84404853778,1701267.76536679,0.0,1.0
2011-10-25,55.76,57.34,54.72,57.29,1713200,28.3508575086658,29.154199597326,27.8220753743578,29.1287773793304,3369493.56719812,0.0,1.0
2011-10-26,56.91,57.4,55.5924,56.65,1402500,28.935568522564,29.1847062589207,28.2656422339446,28.8033729889871,2758413.92014673,0.0,1.0
2011-10-27,59.41,60.02,59.0,59.77,1016100,30.2066794223428,30.5168304818888,29.9982172347791,30.389719391911,1998448.75883143,0.0,1.0
2011-10-28,60.19,60.465,59.32,59.56,963100,30.6032660230738,30.7430882220495,30.1609194299508,30.2829460763296,1894209.23101127,0.0,1.0
2011-10-31,57.77,59.0556,57.68,58.7,938200,29.3728306720879,30.0264867411902,29.3270706796959,29.8456839268057,1845236.32077124,0.0,1.0
2011-11-01,54.65,55.54,53.9403,54.19,1019500,27.786484269164,28.2389997494853,27.4256413069348,27.5525998636047,2005135.82288028,0.0,1.0
2011-11-02,55.65,56.25,54.2,55.09,953400,28.2949286290755,28.5999952450225,27.5576843072039,28.0101997875251,1875131.43063664,0.0,1.0
2011-11-03,57.78,58.1,55.66,56.37,836400,29.3779151156871,29.5406173108587,28.3000130726747,28.6610085682118,1645017.75601477,0.0,1.0
2011-11-04,56.55,56.99,55.63,56.57,815400,28.7525285529959,28.976244071357,28.2847597418773,28.7626974401941,1603715.30159546,0.0,1.0
2011-11-07,56.19,56.35,54.89,55.96,675900,28.5694885834278,28.6508396810136,27.9085109155428,28.4525463806481,1329348.99723862,0.0,1.0
2011-11-08,56.52,56.7,55.18,56.26,651800,28.7372752221986,28.8287952069826,28.0559597799171,28.6050796886216,1281949.5138336,0.0,1.0
2011-11-09,53.96,54.78,53.58,54.2,1061900,27.4356576608251,27.8525820359525,27.2424488040587,27.5576843072039,2088527.4451364,0.0,1.0
2011-11-10,54.71,55.3395,54.2,55.04,743200,27.8169909307587,28.137056655323,27.5576843072039,27.9847775695295,1461713.52973479,0.0,1.0
2011-11-11,56.1,56.77,55.62,55.7,380900,28.5237285910357,28.8643863121764,28.2796752982782,28.3203508470711,749147.851824519,0.0,1.0
2011-11-14,55.86,56.62,55.33,56.08,461500,28.401701944657,28.7881196581897,28.1322264339039,28.5135597038375,907670.605452913,0.0,1.0
2011-11-15,54.28,55.77,53.98,54.42,1886200,27.827159817957,28.5910225321934,27.6733619560301,27.8989321535228,3679244.90568857,0.45,1.0
2011-11-16,52.9,54.19,52.83,53.94,932300,27.1196896530936,27.7810204593789,27.0838034853107,27.6528555744399,1818555.84008772,0.0,1.0
2011-11-17,52.12,53.77,51.89,53.77,1146200,26.7198152120839,27.5657034526814,26.6019035179401,27.5657034526814,2235791.80940529,0.0,1.0
2011-11-18,50.97,52.27,50.84,52.21,683000,26.1302567413645,26.7967141430473,26.0636110011962,26.765954570662,1332268.19562363,0.0,1.0
2011-11-21,49.91,50.2998,49.32,49.6,610000,25.5868376292231,25.78667231782,25.2843685007671,25.4279131718988,1189873.49828758,0.0,1.0
2011-11-22,49.13,49.92,49.0,49.69,569400,25.1869631882134,25.5919642246207,25.1203174480452,25.4740525304768,1110678.63922123,0.0,1.0
2011-11-23,48.39,49.19,48.24,48.92,547800,24.807595128794,25.2177227605988,24.7306961978306,25.0793046848647,1068545.41370809,0.0,1.0
2011-11-25,47.75,48.39,47.67,47.76,301500,24.4794930233501,24.807595128794,24.4384802601696,24.4846196187477,588109.606120829,0.0,1.0
2011-11-28,50.07,50.61,49.43,49.96,602500,25.6688631555841,25.9456993070524,25.3407610501402,25.6124706062109,1175243.90609552,0.0,1.0
2011-11-29,49.91,51.02,49.69,50.43,478600,25.5868376292231,26.1558897183523,25.4740525304768,25.8534205898963,933563.043082682,0.0,1.0
2011-11-30,53.28,53.52,52.04,52.05,757200,27.3145002782009,27.4375385677424,26.6788024489035,26.683929044301,1477003.62771042,0.0,1.0
2011-12-01,52.57,53.93,52.3,53.36,521900,26.9505120049742,27.6477289790423,26.81209392924,27.3555130413814,1018024.55533817,0.0,1.0
2011-12-02,54.14,54.98,54.06,54.52,869700,27.7553874823911,28.1860214957862,27.7143747192106,27.9501981074984,1696447.51059132,0.0,1.0
2011-12-05,55.39,56.1601,55.02,55.47,727500,28.3962119070861,28.7910110186523,28.2065278773764,28.4372246702666,1419070.44262986,0.0,1.0
2011-12-06,55.22,55.69,54.64,55.11,435800,28.3090597853276,28.5500097690129,28.0117172522691,28.2526672359545,850076.836973323,0.0,1.0
2011-12-07,55.15,55.44,53.92,54.13,496800,28.2731736175447,28.4218448840739,27.6426023836448,27.7502608869936,969064.186802081,0.0,1.0
2011-12-08,53.03,54.47,52.87,54.02,576900,27.1863353932619,27.9245651305106,27.104309866901,27.6938683376204,1125308.23141329,0.0,1.0
2011-12-09,54.13,54.83,53.83,54.06,817600,27.7502608869936,28.1091225648228,27.5964630250667,27.7143747192106,1594820.61016381,0.0,1.0
2011-12-12,52.37,53.0,51.55,52.85,703200,26.847980097023,27.1709556070692,26.427599274423,27.0940566761058,1371670.56392758,0.0,1.0
2011-12-13,50.27,53.09,49.77,52.82,654900,25.7713950635353,27.2170949656473,25.5150652936573,27.0786768899132,1277455.99021071,0.0,1.0
2011-12-14,49.24,50.49,49.04,50.29,696500,25.2433557375866,25.8841801622816,25.1408238296354,25.7816482543304,1358601.46156934,0.0,1.0
2011-12-15,49.38,50.01,49.22,49.81,637000,25.3151280731524,25.6381035831987,25.2331025467915,25.5355716752475,1242540.030179,0.0,1.0
2011-12-16,49.05,50.09,48.8106,49.84,636800,25.145950425033,25.6791163463792,25.0232197312154,25.5509514614402,1242149.90772054,0.0,1.0
2011-12-19,48.23,49.65,47.95,49.49,732400,24.725569602433,25.4535461488866,24.5820249313013,25.3715206225256,1428628.44286201,0.0,1.0
2011-12-20,51.51,51.75,50.48,50.62,1001700,26.4070928928328,26.5301311823742,25.8790535668841,25.9508259024499,1953928.33317158,0.0,1.0
2011-12-21,52.34,52.53,51.06,51.7,690600,26.8326003108303,26.9300056233839,26.1763960999426,26.5044982053864,1347092.84904492,0.0,1.0
2011-12-22,52.42,52.85,52.03,52.35,572700,26.8736130740108,27.0940566761058,26.6736758535059,26.8377269062278,1117115.65978573,0.0,1.0
2011-12-23,53.15,53.28,52.47,52.67,204600,27.2478545380326,27.3145002782009,26.8992460509986,27.0017779589498,399095.274999408,0.0,1.0
2011-12-27,52.84,53.13,52.76,53.03,229700,27.0889300807083,27.2376013472375,27.0479173175278,27.1863353932619,448055.643535503,0.0,1.0
2011-12-28,52.04,52.65,51.9,52.39,378000,26.6788024489035,26.9915247681546,26.6070301133376,26.8582332878181,737331.446479843,0.0,1.0
2011-12-29,52.98,53.33,52.44,52.57,240000,27.1607024162741,27.3401332551887,26.8838662648059,26.9505120049742,468146.950145933,0.0,1.0
2011-12-30,53.49,54.43,53.47,53.56,563500,27.4221587815497,27.9040587489204,27.4119055907546,27.4580449493326,1099170.0266968,0.0,1.0
2012-01-03,55.26,56.29,55.11,55.66,697200,28.3295661669179,28.8576054928666,28.2526672359545,28.5346299828203,1359966.89017393,0.0,1.0
2012-01-04,55.53,56.18,55.29,55.68,854200,28.467984242652,28.8012129434934,28.3449459531105,28.5448831736154,1666213.02006106,0.0,1.0
2012-01-05,56.27,56.34,54.92,55.1,486800,28.8473523020714,28.8832384698544,28.1552619234008,28.2475406405569,949558.063879335,0.0,1.0
2012-01-06,56.49,56.74,56.0,56.35,463600,28.9601374008178,29.0883022857568,28.7089342263373,28.8883650652519,904303.858698559,0.0,1.0
2012-01-09,56.36,57.0,56.2,56.88,485100,28.8934916606495,29.2215937660933,28.8114661342885,29.1600746213226,946242.022982466,0.0,1.0
2012-01-10,58.8,59.0,57.63,57.68,709400,30.1443809376542,30.2469128456054,29.5445692761396,29.5702022531274,1383764.36013969,0.0,1.0
2012-01-11,58.49,58.82,57.965,58.82,518900,29.9854564803298,30.1546341284493,29.7163102219579,30.1546341284493,1012172.71846135,0.0,1.0
2012-01-12,58.61,59.04,57.61,58.98,583100,30.0469756251005,30.2674192271956,29.5343160853445,30.2366596548103,1137402.02762539,0.0,1.0
2012-01-13,58.24,58.42,57.17,58.11,396200,29.8572915953908,29.9495703125469,29.3087458878519,29.7906458552225,772832.590199244,0.0,1.0
2012-01-17,59.25,61.2,59.1,60.27,771400,30.3750777305444,31.3747638330686,30.298178799581,30.8979904610955,1504702.32226072,0.0,1.0
2012-01-18,61.47,61.595,60.1,60.24,841400,31.5131819088028,31.5772643512723,30.810838339337,30.8826106749029,1641245.18271995,0.0,1.0
2012-01-19,61.53,62.06,61.07,61.87,704200,31.5439414811881,31.8156510372588,31.3081180929004,31.7182457247052,1373621.17621986,0.0,1.0
2012-01-20,62.81,62.82,61.55,61.56,664700,32.2001456920758,32.2052722874734,31.5541946719832,31.5593212673808,1296571.99067501,0.0,1.0
2012-01-23,63.84,64.41,62.62,62.63,808000,32.7281850180245,33.0204009556855,32.1027403795222,32.1078669749198,1576094.73215798,0.0,1.0
2012-01-24,63.64,63.73,62.12,62.19,522600,32.6256531100733,32.6717924686514,31.8464106096442,31.8822967774271,1019389.98394277,0.0,1.0
2012-01-25,63.79,63.86,62.35,62.45,660800,32.7025520410367,32.7384382088197,31.9643223037881,32.0155882577637,1288964.60273514,0.0,1.0
2012-01-26,63.92,64.99,63.61,64.53,556300,32.769197781205,33.317743488744,32.6102733238807,33.0819201004562,1085125.61819243,0.0,1.0
2012-01-27,63.46,63.878,63.16,63.29,288100,32.5333743929173,32.7476660805353,32.3795765309904,32.4462222711587,561971.401404346,0.0,1.0
2012-01-30,63.68,63.83,62.16,62.25,462800,32.6461594916636,32.723058422627,31.8669169912344,31.9130563498125,902743.36886474,0.0,1.0
2012-01-31,63.09,64.9,62.85,64.5,988500,32.3436903632075,33.2716041301659,32.2206520736661,33.0665403142635,1928180.25091356,0.0,1.0
2012-02-01,64.91,66.0,63.52,65.51,1602900,33.2767307255635,33.8355296238975,32.5641339653026,33.5843264494171,3126636.44328715,0.0,1.0
2012-02-02,64.35,64.85,63.28,64.85,1600900,32.9896413833001,33.2459711531781,32.4410956757612,33.2459711531781,3122735.2187026,0.0,1.0
2012-02-03,66.12,66.69,64.81,64.95,1181400,33.8970487686683,34.1892647063292,33.2254647715879,33.2972371071537,2304453.36209335,0.0,1.0
2012-02-06,65.78,66.34,65.51,65.52,583500,33.7227445251512,34.0098338674146,33.5843264494171,33.5894530448147,1138182.2725423,0.0,1.0
2012-02-07,65.2,65.69,64.8,65.62,901900,33.4254019920927,33.6766051665732,33.2203381761903,33.6407189987903,1759257.22640257,0.0,1.0
2012-02-08,65.67,66.02,65.19,65.24,606500,33.6663519757781,33.8457828146927,33.4202753966952,33.445908373683,1183046.35526462,0.0,1.0
2012-02-09,65.92,65.98,65.18,65.3,870100,33.7945168607171,33.8252764331024,33.4151488012976,33.4766679460683,1697227.75550823,0.0,1.0
2012-02-10,65.41,65.41,64.17,64.43,866700,33.5330604954415,33.5330604954415,32.897362666144,33.0306541464806,1690595.6737145,0.0,1.0
2012-02-13,65.25,66.12,64.94,65.98,813200,33.6817317619707,34.130821518797,33.5217112739062,34.0585542016066,1575373.272817,0.45,1.0
2012-02-14,65.23,65.34,64.73,64.74,787100,33.671407859515,33.7281893230217,33.4133102981206,33.4184722493484,1524810.99733676,0.0,1.0
2012-02-15,65.3,66.36,65.18,66.04,697400,33.7075415181102,34.2547083482663,33.6455981033755,34.0895259089739,1351039.49884724,0.0,1.0
2012-02-16,67.38,67.78,64.94,64.94,570200,34.7812273735109,34.9877054226265,33.5217112739062,33.5217112739062,1104621.05282864,0.0,1.0
2012-02-17,67.69,68.32,67.16,68.19,780100,34.9412478615755,35.2664507889324,34.6676644464974,35.1993454229699,1511250.233798,0.0,1.0
2012-02-21,67.94,69.21,67.785,68.96,1129100,35.0702966422727,35.7258644482145,34.9902863982404,35.5968156675173,2187351.15880186,0.0,1.0
2012-02-22,67.0,67.63,66.97,67.56,595900,34.5850732268512,34.9102761542081,34.5695873731675,34.8741424956129,1154408.42753523,0.0,1.0
2012-02-23,66.73,67.06,65.72,66.3,587900,34.4457005436982,34.6160449342185,33.9243434696815,34.223736640899,1138910.41206236,0.0,1.0
2012-02-24,68.21,68.97,67.69,67.95,609000,35.2096693254257,35.6019776187452,34.9412478615755,35.0754585935006,1179786.42787205,0.0,1.0
2012-02-27,67.58,67.73,66.04,66.96,614100,34.8844663980687,34.961895666487,34.0895259089739,34.5644254219396,1189666.412736,0.0,1.0
2012-02-28,67.09,67.93,66.74,67.39,428000,34.6315307879022,35.0651346910448,34.4508624949261,34.7863893247388,829143.827798418,0.0,1.0
2012-02-29,66.6,68.03,66.53,67.58,378400,34.3785951777357,35.1167542033237,34.3424615191404,34.8844663980687,733056.131866638,0.0,1.0
2012-03-01,68.03,68.52,66.59,66.65,626000,35.1167542033237,35.3696898134902,34.3734332265078,34.4044049338751,1212719.71075189,0.0,1.0
2012-03-02,67.8,68.73,67.38,68.23,560400,34.9980293250822,35.4780907892759,34.7812273735109,35.2199932278814,1085635.98387438,0.0,1.0
2012-03-05,66.27,67.26,66.17,67.13,704000,34.2082507872153,34.7192839587763,34.1566312749365,34.6521785928137,1363825.36161235,0.0,1.0
2012-03-06,63.94,64.19,63.34,63.83,685500,33.0055161511174,33.1345649318146,32.6957990774441,32.9487346876106,1327986.20083135,0.0,1.0
2012-03-07,63.79,64.59,63.63,64.03,516000,32.9280868826991,33.3410429809301,32.8454956630529,33.0519737121684,999621.997999962,0.0,1.0
2012-03-08,65.48,66.01,65.02,65.1,536600,33.8004566402122,34.0740400552903,33.5630068837293,33.6043024935524,1039529.3878426,0.0,1.0
2012-03-09,66.12,66.48,65.18,65.27,629200,34.130821518797,34.316651763001,33.6455981033755,33.6920556644265,1218918.91694104,0.0,1.0
2012-03-12,65.52,66.38,65.36,66.28,655000,33.8211044451237,34.2650322507221,33.7385132254775,34.2134127384432,1268900.01684104,0.0,1.0
2012-03-13,68.25,68.32,66.5,66.57,798500,35.2303171303372,35.2664507889324,34.3269756654568,34.363109324052,1546895.6693856,0.0,1.0
2012-03-14,68.56,68.94,68.18,68.78,369500,35.3903376184018,35.5864917650615,35.194183471742,35.5039005454153,715814.589653073,0.0,1.0
2012-03-15,69.05,69.07,68.11,68.42,561300,35.6432732285683,35.653597131024,35.1580498131468,35.3180703012113,1087379.51061508,0.0,1.0
2012-03-16,68.89,69.61,68.76,69.42,290900,35.5606820089221,35.93234249733,35.4935766429595,35.8342654240001,563546.587632149,0.0,1.0
2012-03-19,68.91,69.26,68.21,68.7,360800,35.5710059113778,35.7516742043539,35.2096693254257,35.4626049355922,698960.497826331,0.0,1.0
2012-03-20,66.69,67.02,65.5,66.49,1022900,34.4250527387866,34.595397129307,33.8107805426679,34.3218137142289,1981615.00339954,0.0,1.0
2012-03-21,66.26,67.0,66.2,66.8,690800,34.2030888359875,34.5850732268512,34.1721171286201,34.4818342022934,1338253.63608212,0.0,1.0
2012-03-22,66.06,66.19,65.46,65.65,646400,34.0998498114297,34.1669551773922,33.7901327377564,33.8882098110863,1252239.6502077,0.0,1.0
2012-03-23,66.49,66.548,65.22,65.81,326600,34.3218137142289,34.3517530313506,33.6662459082871,33.9708010307325,632706.481679821,0.0,1.0
2012-03-26,67.46,67.99,66.91,67.31,516100,34.822522983334,35.0961063984121,34.5386156658002,34.7450937149157,999815.723193375,0.0,1.0
2012-03-27,67.2,67.89,67.16,67.62,315000,34.688312251409,35.0444868861332,34.6676644464974,34.9051142029803,610234.359244162,0.0,1.0
2012-03-28,66.11,67.59,65.42,67.47,424900,34.1256595675691,34.8896283492966,33.7694849328448,34.8276849345619,823138.346802683,0.0,1.0
2012-03-29,66.03,66.17,65.04,65.59,309800,34.084363957746,34.1566312749365,33.5733307861851,33.8572381037189,600160.6491868,0.0,1.0
2012-03-30,67.05,67.358,66.27,67.2,863100,34.6108829829906,34.7698710808096,34.2082507872153,34.688312251409,1672042.14432901,0.0,1.0
2012-04-02,68.64,68.76,67.27,67.4,692500,35.4316332282249,35.4935766429595,34.7244459100042,34.7915512759667,1341546.9643701,0.0,1.0
2012-04-03,68.37,69.47,68.03,69.0,569400,35.2922605450719,35.8600751801396,35.1167542033237,35.6174634724288,1103071.25128135,0.0,1.0
2012-04-04,66.49,67.11,65.94,66.93,645100,34.3218137142289,34.641854690358,34.037906396695,34.548939568256,1249721.22269336,0.0,1.0
2012-04-05,66.56,66.67,65.82,66.15,407600,34.3579473728241,34.4147288363309,33.9759629819604,34.1463073724807,789623.888342606,0.0,1.0
2012-04-09,64.71,65.05,64.17,65.03,416100,33.4029863956648,33.578492737413,33.1242410293588,33.5681688349572,806090.529782528,0.0,1.0
2012-04-10,63.34,64.87,63.24,64.34,1020800,32.6957990774441,33.485577615311,32.6441795651652,33.2119942002329,1977546.77433791,0.0,1.0
2012-04-11,63.88,64.54,63.69,64.5,499500,32.9745444437501,33.3152332247907,32.8764673704202,33.2945854198791,967657.341087172,0.0,1.0
2012-04-12,64.82,65.18,64.16,64.49,521500,33.4597678591715,33.6455981033755,33.1190790781309,33.2894234686512,1010276.88363756,0.0,1.0
2012-04-13,63.66,64.72,63.52,64.14,590100,32.8609815167365,33.4081483468927,32.7887141995461,33.1087551756751,1143172.3663174,0.0,1.0
2012-04-16,64.11,64.69,63.49,64.25,394200,33.0932693219915,33.392662493209,32.7732283458624,33.1655366391819,763664.712425553,0.0,1.0
2012-04-17,65.41,65.72,64.83,65.12,594700,33.764322981617,33.9243434696815,33.4649298103994,33.6146263960082,1152083.7252143,0.0,1.0
2012-04-18,65.03,65.33,64.72,64.92,341600,33.5681688349572,33.7230273717938,33.4081483468927,33.5113873714504,661765.260691448,0.0,1.0
2012-04-19,64.54,65.95,64.33,65.78,740600,33.3152332247907,34.0430683479229,33.206832249005,33.9553151770488,1434728.78240072,0.0,1.0
2012-04-20,65.78,66.22,65.46,65.93,1198600,33.9553151770488,34.1824410310759,33.7901327377564,34.0327444454671,2321990.1682224,0.0,1.0
2012-04-23,63.63,63.98,62.91,63.83,1038100,32.8454956630529,33.0261639560289,32.4738351746449,32.9487346876106,2011061.23279798,0.0,1.0
2012-04-24,63.57,63.82,63.0,63.62,629200,32.8145239556855,32.9435727363827,32.5202927356959,32.840333711825,1218918.91694104,0.0,1.0
2012-04-25,65.28,65.55,64.44,65.13,669600,33.6972176156544,33.8365902988074,33.2636137125118,33.6197883472361,1297183.89507902,0.0,1.0
2012-04-26,66.36,66.59,65.29,65.72,602400,34.2547083482663,34.3734332265078,33.7023795668823,33.9243434696815,1167000.56510693,0.0,1.0
2012-04-27,65.31,67.55,64.87,67.36,1294500,33.7127034693381,34.868980544385,33.485577615311,34.7709034710552,2507772.62870339,0.0,1.0
2012-04-30,62.74,65.1,62.54,64.9,922700,32.3860820037708,33.6043024935524,32.282842979213,33.5010634689947,1787502.35960187,0.0,1.0
2012-05-01,63.88,64.23,62.7,62.77,766500,32.9745444437501,33.1552127367261,32.3654341988592,32.4015678574545,1484903.60749413,0.0,1.0
2012-05-02,63.93,64.33,63.66,63.99,857100,33.0003541998895,33.206832249005,32.8609815167365,33.0313259072568,1660418.63272436,0.0,1.0
2012-05-03,62.27,64.27,62.14,64.27,842000,32.1434702960601,33.1758605416377,32.0763649300975,33.1758605416377,1631166.12851932,0.0,1.0
2012-05-04,60.27,61.64,60.09,61.48,897800,31.1110800504824,31.8182673687031,31.0181649283804,31.7356761490569,1739264.78644257,0.0,1.0
2012-05-07,60.69,60.82,60.0109,60.08,595500,31.3278820020537,31.3949873680163,30.9773338941678,31.0130029771525,1153633.52676159,0.0,1.0
2012-05-08,60.92,61.12,59.71,60.15,997000,31.4466068802951,31.5498459048529,30.8220107817207,31.0491366357477,1931440.17830613,0.0,1.0
2012-05-09,59.89,60.94,59.43,59.49,785300,30.9149259038226,31.4569307827509,30.6774761473398,30.7084478547071,1521323.94385537,0.0,1.0
2012-05-10,59.83,60.66,59.7,60.35,545200,30.8839541964553,31.31239614837,30.8168488304928,31.1523756603055,1056189.75447593,0.0,1.0
2012-05-11,59.54,61.01,59.434,59.48,586000,30.7342576108466,31.4930644413461,30.6795409278309,30.7032859034792,1135229.63338755,0.0,1.0
2012-05-14,59.22,59.7,58.6,58.79,518000,30.5690751715541,30.8168488304928,30.2490341954251,30.3471112687549,1003496.50186818,0.0,1.0
2012-05-15,58.49,59.46,58.32,58.55,736800,30.1922527319183,30.6929620010235,30.1044995610442,30.2232244392856,1427367.22505111,0.0,1.0
2012-05-16,58.0,59.25,58.0,58.52,489800,29.9393171217518,30.5845610252378,29.9393171217518,30.207738585602,948865.99732632,0.0,1.0
2012-05-17,56.82,58.1767,56.76,58.01,611000,29.330206876861,30.0305287999486,29.2992351694936,29.9444790729797,1183660.93174026,0.0,1.0
2012-05-18,55.21,56.69,55.0,56.42,953500,28.499132729171,29.2631015108984,28.3907317533853,29.1237288277454,1847169.71917241,0.0,1.0
2012-05-21,56.01,56.48,55.61,55.72,950800,29.1547005351128,29.3993480846843,28.9464898546263,29.0037477917601,1826611.38761698,0.47,1.0
2012-05-22,57.21,57.79,56.62,56.99,1044800,29.7793325765721,30.0812380632774,29.4722218228546,29.6648167023045,2007197.70486141,0.0,1.0
2012-05-23,57.71,57.87,56.56,56.66,674000,30.0395959271801,30.1228801993747,29.4409902207816,29.4930428909032,1294842.3172632,0.0,1.0
2012-05-24,57.41,57.92,56.98,57.89,314900,29.8834379168153,30.1489065344355,29.6596114352924,30.133290733399,604964.162768814,0.0,1.0
2012-05-25,57.16,57.57,56.89,57.0,766900,29.7533062415113,29.9667221890099,29.6127640321829,29.6700219693167,1473315.39036965,0.0,1.0
2012-05-29,59.2,59.71,58.45,59.57,1067500,30.8151807119921,31.0806493296123,30.42478568608,31.007775591442,2050807.3793449,0.0,1.0
2012-05-30,57.47,58.23,57.44,58.23,630400,29.9146695188882,30.3102698118125,29.8990537178518,30.3102698118125,1211081.00415834,0.0,1.0
2012-05-31,57.81,58.05,56.9,57.7,1209000,30.0916485973017,30.2165750055936,29.6179692991951,30.0343906601679,2322647.42072879,0.0,1.0
2012-06-01,54.81,56.47,54.81,56.26,690500,28.5300684936535,29.3941428176722,28.5300684936535,29.2848322104168,1326540.9793327,0.0,1.0
2012-06-04,54.93,55.26,53.95,55.21,929500,28.5925316977994,28.7643055092007,28.0824155306076,28.7382791741399,1785691.29658181,0.0,1.0
2012-06-05,55.13,55.26,54.21,54.21,467500,28.6966370380426,28.7643055092007,28.2177524729238,28.2177524729238,898128.758635824,0.0,1.0
2012-06-06,56.89,57.32,55.6,55.77,717800,29.6127640321829,29.8365905137058,28.9412845876142,29.0297741268209,1378987.85657496,0.0,1.0
2012-06-07,56.93,58.36,56.78,57.97,608800,29.6335851002316,30.3779382829706,29.5555060950491,30.1749328694963,1169584.57381281,0.0,1.0
2012-06-08,57.25,57.36,55.76,56.04,520300,29.8001536446207,29.8574115817545,29.0245688598087,29.1703163361492,999564.477258222,0.0,1.0
2012-06-11,54.71,57.95,54.64,57.83,1624700,28.4780158235319,30.164522335472,28.4415789544467,30.102059131326,3121261.59177673,0.0,1.0
2012-06-12,54.44,55.19,53.86,54.83,1863000,28.3374736142035,28.7278686401156,28.0355681274982,28.5404790276778,3579067.11730169,0.0,1.0
2012-06-13,52.55,53.97,52.37,53.21,1343500,27.3536781489051,28.092826064632,27.2599833426862,27.6972257717077,2581039.54487108,0.0,1.0
2012-06-14,52.21,52.63,51.725,52.23,981900,27.1766990704917,27.3953202850024,26.9242436204018,27.187109604516,1886358.5627904,0.0,1.0
2012-06-15,52.77,53.14,52.52,52.69,990800,27.4681940231727,27.6607889026226,27.3380623478686,27.4265518870754,1903456.62899759,0.0,1.0
2012-06-18,53.3,53.62,52.53,52.61,878400,27.7440731748172,27.9106417192063,27.3432676148808,27.3849097509781,1687521.50071809,0.0,1.0
2012-06-19,55.22,55.8,54.35,54.53,1052400,28.7434844411521,29.0453899278574,28.2906262110941,28.384321017313,2021798.30072372,0.0,1.0
2012-06-20,55.59,56.44,55.4,56.11,1070500,28.936079320602,29.3785270166357,28.837179247371,29.2067532052344,2056570.77244845,0.0,1.0
2012-06-21,54.45,56.26,54.39,55.96,992900,28.3426788812157,29.2848322104168,28.3114472791427,29.128674200052,1907491.00417007,0.0,1.0
2012-06-22,53.95,55.06,53.54,54.92,6452200,28.0824155306076,28.6602001689575,27.868999583109,28.5873264307872,12395521.6608985,0.0,1.0
2012-06-25,52.23,53.0,52.06,52.95,825400,27.187109604516,27.5879151644524,27.0986200653092,27.5618888293916,1585701.55588879,0.0,1.0
2012-06-26,51.89,52.37,51.31,52.23,984000,27.0101305261025,27.2599833426862,26.7082250393972,27.187109604516,1890392.93796289,0.0,1.0
2012-06-27,52.52,52.65,51.87,52.09,594400,27.3380623478686,27.4057308190267,26.9997199920782,27.1142358663457,1141920.28691579,0.0,1.0
2012-06-28,52.66,52.81,51.71,51.75,854000,27.4109360860389,27.4890150912213,26.9164357198836,26.9372567879323,1640645.90347592,0.0,1.0
2012-06-29,54.66,54.86,53.61,54.55,963800,28.451989488471,28.5560948287143,27.9054364521942,28.3947315513373,1851586.09106569,0.0,1.0
2012-07-02,54.6,55.07,54.0201,54.94,751300,28.4207578863981,28.6654054359696,28.1189044523629,28.5977369648116,1443345.74623122,0.0,1.0
2012-07-03,56.44,56.52,54.66,54.68,637900,29.3785270166357,29.420169152733,28.451989488471,28.4624000224954,1225489.4869172,0.0,1.0
2012-07-05,56.09,57.07,56.05,56.25,1017100,29.1963426712101,29.7064588384018,29.1755216031614,29.2796269434046,1953982.37520534,0.0,1.0
2012-07-06,54.61,55.49,54.25,55.34,973000,28.4259631534102,28.8840266504804,28.2385735409725,28.805947645298,1869260.49658322,0.0,1.0
2012-07-09,54.08,54.31,53.73,53.99,539900,28.1500840017657,28.2698051430454,27.9678996563401,28.1032365986563,1037218.64553472,0.0,1.0
2012-07-10,53.73,55.17,53.355,54.98,532500,27.9678996563401,28.7174581060913,27.7727021433841,28.6185580328602,1023002.27587931,0.0,1.0
2012-07-11,53.6,54.39,53.26,53.63,685300,27.900231185182,28.3114472791427,27.7232521067685,27.9158469862185,1316551.09795322,0.0,1.0
2012-07-12,52.95,53.27,52.17,53.05,456000,27.5618888293916,27.7284573737807,27.155878002443,27.6139414995132,876035.751738898,0.0,1.0
2012-07-13,54.03,54.13,52.75,52.75,365600,28.1240576667049,28.1761103368265,27.4577834891483,27.4577834891483,702365.506218732,0.0,1.0
2012-07-16,53.47,53.86,53.3,53.84,485600,27.8325627140239,28.0355681274982,27.7440731748172,28.0251575934739,932901.230360548,0.0,1.0
2012-07-17,54.45,54.46,53.435,53.9,525500,28.3426788812157,28.3478841482278,27.8143442794814,28.0563891955468,1009554.3586377,0.0,1.0
2012-07-18,55.9,55.99,53.85,53.9,1188800,29.097442597979,29.1442900010884,28.030362860486,28.0563891955468,2283840.57383159,0.0,1.0
2012-07-19,56.64,56.88,55.83,56.41,1018700,29.4826323568789,29.6075587651708,29.0610057288939,29.3629112155992,1957056.18486056,0.0,1.0
2012-07-20,55.48,56.28,54.85,54.9,1280300,28.8788213834682,29.2952427444411,28.5508895617021,28.5769158967629,2459624.06348972,0.0,1.0
2012-07-23,54.25,54.69,53.34,54.23,794500,28.2385735409725,28.4676052895075,27.7648942428658,28.2281630069481,1526338.60692227,0.0,1.0
2012-07-24,51.94,53.97,51.63,53.89,1191700,27.0361568611633,28.092826064632,26.8747935837863,28.0511839285347,2289411.85383168,0.0,1.0
2012-07-25,51.92,52.58,51.7,52.5,1010600,27.025746327139,27.3692939499416,26.9112304528715,27.3276518138443,1941495.02348099,0.0,1.0
2012-07-26,53.67,53.93,52.86,53.1,906600,27.9366680542671,28.0720049965833,27.5150414262821,27.639967834574,1741697.39589142,0.0,1.0
2012-07-27,56.07,56.52,54.22,54.23,840800,29.1859321371857,29.420169152733,28.222957739936,28.2281630069481,1615286.97382032,0.0,1.0
2012-07-30,56.4,57.33,56.18,56.36,1271300,29.357705948587,29.841795780718,29.2431900743195,29.3368848805384,2442333.88417909,0.0,1.0
2012-07-31,56.57,57.26,56.36,56.45,647300,29.4461954877938,29.8053589116329,29.3368848805384,29.3837322836478,1243548.11864164,0.0,1.0
2012-08-01,55.34,57.06,55.24,56.94,588100,28.805947645298,29.7012535713896,28.7538949751764,29.6387903672437,1129817.16139835,0.0,1.0
2012-08-02,54.29,55.97,53.49,55.24,710700,28.2593946090211,29.1338794670641,27.8429732480482,28.7538949751764,1365347.8262299,0.0,1.0
2012-08-03,56.58,56.61,55.62,55.69,397700,29.4514007548059,29.4670165558424,28.9516951216385,28.9881319907236,764033.812426668,0.0,1.0
2012-08-06,57.3,57.635,56.87,57.29,368000,29.8261799796815,30.0005564245889,29.6023534981586,29.8209747126693,706976.220701568,0.0,1.0
2012-08-07,58.71,59.49,57.96,57.98,728800,30.5601226283962,30.9661334553447,30.1697276024841,30.1801381365084,1400120.29795463,0.0,1.0
2012-08-08,58.99,59.21,58.44,58.62,409200,30.7058701047367,30.8203859790042,30.4195804190678,30.5132752252867,786126.819323591,0.0,1.0
2012-08-09,59.85,59.999,59.18,59.36,458600,31.1535230677825,31.2310815462637,30.8047701779677,30.8984649841866,881030.692428639,0.0,1.0
2012-08-10,60.27,60.33,59.46,59.46,545000,31.3721442822933,31.4033758843662,30.9505176543082,30.9505176543082,1047016.41381075,0.0,1.0
2012-08-13,60.22,60.24,59.65,60.16,382900,31.3461179472325,31.3565284812568,31.0494177275393,31.3148863451595,735601.073115843,0.0,1.0
2012-08-14,60.05,60.48,59.81,60.23,429600,31.2576284080257,31.4814548895486,31.1327019997339,31.3513232142446,825317.892427701,0.0,1.0
2012-08-15,60.47,60.63,59.99,60.05,284300,31.4762496225365,31.5595338947311,31.2263968059528,31.2576284080257,546177.553112651,0.0,1.0
2012-08-16,61.75,62.2,60.35,60.4,424700,32.1425238000931,32.3767608156403,31.4137864183906,31.4398127534514,815904.350358575,0.0,1.0
2012-08-17,62.51,62.56,61.9457,62.06,396400,32.5381240930173,32.5641504280781,32.2443908755211,32.3038870774701,761536.342081797,0.0,1.0
2012-08-20,61.26,61.5,60.72,61.33,486400,32.1321132660687,32.2579981368467,31.8488723068184,32.1688296867123,927323.50820714,0.47,1.0
2012-08-21,60.9,61.63,60.8,61.42,310500,31.9432859599018,32.3261857751847,31.890833930411,32.216036513254,591969.468129763,0.0,1.0
2012-08-22,61.11,61.245,60.36,60.53,409200,32.0534352218325,32.1242454616451,31.6600450006515,31.7492134507859,780141.405342026,0.0,1.0
2012-08-23,60.7,61.28,60.45,61.06,314900,31.8383819009202,32.1426036719669,31.7072518271932,32.0272092070871,600358.085391505,0.0,1.0
2012-08-24,60.61,60.86,60.2,60.65,343100,31.7911750743785,31.9223051481055,31.5761217534662,31.8121558861748,654121.49602358,0.0,1.0
2012-08-27,60.09,60.7,59.97,60.66,395800,31.5184245210263,31.8383819009202,31.4554820856373,31.8174010891239,754594.252772174,0.0,1.0
2012-08-28,59.9,60.59,59.88,60.22,392200,31.4187656649938,31.7806846684803,31.4082752590956,31.5866121593644,747730.838648929,0.0,1.0
2012-08-29,59.76,60.34,59.67,60.06,725400,31.3453328237066,31.6495545947533,31.2981259971649,31.5026889121791,1382977.94583359,0.0,1.0
2012-08-30,58.83,59.72,58.7,59.56,663000,30.8575289494421,31.3243520119103,30.7893413111041,31.240428764725,1264012.1010307,0.0,1.0
2012-08-31,59.29,59.68,58.69,59.65,978600,31.0988082850998,31.303371200114,30.784096108155,31.2876355912667,1865704.73916839,0.0,1.0
2012-09-04,58.61,59.2,57.99,59.15,425200,30.7421344845623,31.0516014585581,30.4169319017193,31.0253754438127,810645.468111998,0.0,1.0
2012-09-05,58.5,58.84,58.36,58.71,281400,30.6844372521225,30.8627741523912,30.6110044108353,30.7945865140532,536490.203966876,0.0,1.0
2012-09-06,60.23,60.48,59.16,59.16,501500,31.5918573623134,31.7229874360405,31.0306206467618,31.0306206467618,956111.7174463,0.0,1.0
2012-09-07,62.28,62.64,60.98,61.23,442600,32.667123966875,32.8559512730419,31.9852475834945,32.1163776572215,843818.636374341,0.0,1.0
2012-09-10,61.98,62.34,61.84,61.84,345300,32.5097678784026,32.6985951845695,32.4363350371154,32.4363350371154,658315.80465445,0.0,1.0
2012-09-11,62.44,62.72,62.0,62.0,234600,32.7510472140603,32.8979128966345,32.5202582843007,32.5202582843007,447265.820364709,0.0,1.0
2012-09-12,62.99,64.13,62.66,63.76,455500,33.0395333762597,33.6374865124549,32.8664416789401,33.4434140033389,868412.536982631,0.0,1.0
2012-09-13,63.13,63.81,62.05,62.48,505500,33.1129662175469,33.4696400180843,32.5464842990461,32.7720280258566,963737.733138791,0.0,1.0
2012-09-14,66.43,66.54,65.07,65.24,1139000,34.8438831907435,34.9015804231834,34.1305355896685,34.2197040398029,2171507.96843736,0.0,1.0
2012-09-17,65.59,66.64,65.38,66.33,697500,34.4032861430207,34.9540324526742,34.29313688109,34.7914311612527,1329786.48637845,0.0,1.0
2012-09-18,64.87,65.41,64.69,65.36,260500,34.0256315306869,34.3088724899373,33.9312178776035,34.2826464751919,496644.271973601,0.0,1.0
2012-09-19,65.45,65.78,64.83,65.02,340000,34.3298533017336,34.5029449990533,34.0046507188906,34.1043095749231,648211.333861897,0.0,1.0
2012-09-20,64.41,64.81,63.85,64.56,502200,33.7843521950292,33.9941603129924,33.4906208298807,33.8630302392654,957446.270192485,0.0,1.0
2012-09-21,63.84,64.93,63.73,64.75,493500,33.4853756269316,34.0571027483814,33.4276783944917,33.9626890952979,940859.686061313,0.0,1.0
2012-09-24,64.02,64.41,63.92,64.09,358900,33.579789280015,33.7843521950292,33.5273372505242,33.6165057006586,684244.258008927,0.0,1.0
2012-09-25,62.35,64.13,62.25,64.04,565400,32.7038403875186,33.6374865124549,32.6513883580277,33.5902796859132,1077937.31813387,0.0,1.0
2012-09-26,61.95,62.51,61.44,62.27,592500,32.4940322695553,32.7877636347039,32.2265269191522,32.6618787639259,1129603.57445051,0.0,1.0
2012-09-27,62.25,62.72,61.85,62.7,446900,32.6513883580277,32.8979128966345,32.4415802400645,32.8874224907364,852016.603243772,0.0,1.0
2012-09-28,61.97,62.29,61.455,62.25,395600,32.5045226754535,32.6723691698241,32.2343947235758,32.6513883580277,754212.951987549,0.0,1.0
2012-10-01,63.51,64.3,62.46,62.55,738400,33.3122839296119,33.7266549625893,32.7615376199584,32.8087444465002,1407762.49683419,0.0,1.0
2012-10-02,64.49,64.97,64.07,64.67,676200,33.8263138186218,34.0780835601777,33.6060152947604,33.9207274717053,1289177.95281593,0.0,1.0
2012-10-03,63.82,64.5399,63.7299,64.13,363400,33.4748852210334,33.8524873813378,33.4276259424622,33.6374865124549,692823.525662982,0.0,1.0
2012-10-04,65.22,65.44,64.43,64.51,269900,34.2092136339047,34.3246080987845,33.7948426009274,33.83680422452,514565.40885096,0.0,1.0
2012-10-05,64.29,65.44,63.77,65.21,697200,33.7214097596402,34.3246080987845,33.448659206288,34.2039684309556,1329214.53520152,0.0,1.0
2012-10-08,63.66,64.04,63.42,63.49,373300,33.3909619738481,33.5902796859132,33.2650771030702,33.3017935237138,711697.914501902,0.0,1.0
2012-10-09,62.36,63.625,61.98,63.46,574000,32.7090855904676,33.3726037635263,32.5097678784026,33.2860579148665,1094333.25187273,0.0,1.0
2012-10-10,60.83,62.34,60.68,62.18,584200,31.9065695392583,32.6985951845695,31.8278914950221,32.6146719373842,1113779.59188859,0.0,1.0
2012-10-11,61.53,62.34,61.22,61.98,487400,32.2737337456939,32.6985951845695,32.1111324542724,32.5097678784026,929230.012130262,0.0,1.0
2012-10-12,61.4,62.33,61.0,61.7,437600,32.2055461073559,32.6933499816204,31.9957379893927,32.3629021958283,834286.116758724,0.0,1.0
2012-10-15,61.9,62.326,61.4,62.22,369300,32.4678062548099,32.6912519004408,32.2055461073559,32.6356527491805,704071.898809409,0.0,1.0
2012-10-16,62.29,62.38,61.6,61.91,286500,32.6723691698241,32.7195759963658,32.3104501663375,32.473051457759,546213.373974804,0.0,1.0
2012-10-17,62.35,62.52,61.79,61.99,261000,32.7038403875186,32.7930088376529,32.41010902237,32.5150130813516,497597.523935162,0.0,1.0
2012-10-18,63.64,63.95,62.19,62.45,620400,33.38047156795,33.5430728593715,32.6199171403333,32.7562924170094,1182795.03390565,0.0,1.0
2012-10-19,62.62,64.03,62.45,63.48,415100,32.8454608671437,33.5850344829641,32.7562924170094,33.2965483207647,791389.778488453,0.0,1.0
2012-10-22,63.62,63.66,62.425,62.85,458800,33.3699811620518,33.3909619738481,32.7431794096367,32.9661005349726,874703.999928937,0.0,1.0
2012-10-23,57.07,59.04,56.79,58.83,3213200,29.9343732304039,30.9676782113728,29.7875075478297,30.8575289494421,6125978.40577956,0.0,1.0
2012-10-24,57.12,57.8,56.87,57.75,960300,29.9605992451493,30.3172730456868,29.8294691714223,30.2910470309414,1830815.71737524,0.0,1.0
2012-10-25,56.61,57.58,56.32,57.55,568200,29.6930938947462,30.201878580807,29.5409830092229,30.1861429719598,1083275.52911862,0.0,1.0
2012-10-26,55.99,57.16,55.7,56.91,532400,29.3678913119032,29.9815800569456,29.2157804263799,29.8504499832186,1015022.68867081,0.0,1.0
2012-10-31,57.6,58.24,57.34,57.63,943400,30.2123689867052,30.5480619754464,30.0759937100291,30.2281045955524,1798595.80107445,0.0,1.0
2012-11-01,58.61,58.94,57.94,58.25,584400,30.7421344845623,30.915226181882,30.3907058869739,30.5533071783954,1114160.89267322,0.0,1.0
2012-11-02,57.8,59.28,57.7,58.98,303000,30.3172730456868,31.0935630821508,30.264821016196,30.9362069936783,577670.688706338,0.0,1.0
2012-11-05,57.83,58.13,57.41,58.08,515700,30.3330086545341,30.4903647430065,30.1127101306727,30.4641387282611,983184.073154647,0.0,1.0
2012-11-06,58.84,59.11,58.27,58.47,463800,30.8627741523912,31.0043946320164,30.5637975842936,30.6687016432752,884236.519544553,0.0,1.0
2012-11-07,57.55,58.31,57.43,58.31,559900,30.1861429719598,30.5847783960899,30.1232005365708,30.5847783960899,1067451.5465567,0.0,1.0
2012-11-08,56.36,58.2,56.3,58.04,815300,29.5619638210192,30.52708116365,29.5304926033247,30.4431579164647,1554372.64852237,0.0,1.0
2012-11-09,56.67,57.52,56.5,56.69,817300,29.7245651124407,30.1704073631125,29.6353966623063,29.7350555183388,1558185.65636861,0.0,1.0
2012-11-12,56.96,57.35,56.75,57.34,519800,29.876675997964,30.0812389129782,29.7665267360333,30.0759937100291,991000.739239455,0.0,1.0
2012-11-13,56.01,57.11,55.97,56.78,667600,29.3783817178013,29.9553540422002,29.357400906005,29.7822623448806,1272782.01907707,0.0,1.0
2012-11-14,55.16,56.5286,54.95,56.5,1138900,28.9325394671295,29.6503979427407,28.8223902051988,29.6353966623063,2171317.31804504,0.0,1.0
2012-11-15,55.21,56.38,54.985,55.71,883500,28.9587654818749,29.5724542269173,28.8407484155206,29.2210256293289,1684396.21607937,0.0,1.0
2012-11-16,55.34,55.755,54.72,55.71,859000,29.0269531202129,29.2446290425998,28.7017505373699,29.2210256293289,1637686.86996286,0.0,1.0
2012-11-19,56.92,57.2,55.71,55.74,702500,30.1179553336217,30.2661111223325,29.4777106752647,29.4935845097694,1327656.52771129,0.5,1.0
2012-11-20,57.43,57.6,56.89,57.15,772200,30.387810520202,30.4777622490621,30.102081499117,30.2396547314913,1459382.73409062,0.0,1.0
2012-11-21,58.1,58.32,57.76,58.02,449100,30.7423261574741,30.8587342771753,30.5624226997539,30.6999959321281,848755.22646995,0.0,1.0
2012-11-23,59.62,60.0,59.29,59.79,421700,31.5466004390465,31.7476690094396,31.3719882594946,31.6365521679066,796971.897132885,0.0,1.0
2012-11-26,59.14,59.72,58.98,59.3,495100,31.292619086971,31.5995132207289,31.2079586362792,31.3772795376628,935690.742875246,0.0,1.0
2012-11-27,59.81,59.94,59.27,59.36,1003200,31.6471347242431,31.7159213404302,31.3614057031581,31.4090272066723,1895950.21864764,0.0,1.0
2012-11-28,59.6,59.75,58.51,59.21,572900,31.53601788271,31.6153870552336,30.9592685623719,31.3296580341487,1082725.15975203,0.0,1.0
2012-11-29,60.18,60.38,59.67,60.03,463900,31.842912016468,31.9487375798328,31.5730568298877,31.7635428439444,876725.783922089,0.0,1.0
2012-11-30,60.36,60.91,59.92,60.62,565000,31.9381550234963,32.2291753227495,31.7053387840937,32.0757282558705,1067794.92976068,0.0,1.0
2012-12-03,59.68,60.8599,59.45,60.76,496200,31.578348108056,32.2026660191266,31.4566487101864,32.1498061502259,937769.63565885,0.0,1.0
2012-12-04,60.93,60.94,60.2,60.33,546100,32.2397578790859,32.2450491572542,31.8534945728044,31.9222811889916,1032075.77193329,0.0,1.0
2012-12-05,60.72,61.13,60.49,60.81,455500,32.1286410375529,32.3455834424508,32.0069416396834,32.1762625410671,860850.602665471,0.0,1.0
2012-12-06,61.35,61.37,60.72,61.02,560300,32.461991562152,32.4725741184885,32.1286410375529,32.2873793826001,1058912.3878671,0.0,1.0
2012-12-07,61.34,61.52,60.92,61.23,526600,32.4567002839838,32.5519432910121,32.2344666009177,32.3984962241331,995222.672587567,0.0,1.0
2012-12-10,61.69,61.91,61.39,61.63,343300,32.6418950198722,32.7583031395735,32.483156674825,32.6101473508627,648803.538737774,0.0,1.0
2012-12-11,62.15,62.64,61.88,62.4,456800,32.8852938156112,33.144566445855,32.7424293050687,33.0175757698172,863307.475955186,0.0,1.0
2012-12-12,63.09,63.403,62.68,62.86,536300,33.3826739634258,33.5482909700917,33.1657315585279,33.2609745655563,1013554.7271339,0.0,1.0
2012-12-13,61.84,62.93,61.41,62.54,504500,32.7212641923958,33.2980135127339,32.4937392311615,33.0916536641726,953455.826662415,0.0,1.0
2012-12-14,62.13,62.61,61.972,62.12,396900,32.8747112592747,33.1286926113503,32.7911090642166,32.8694199811065,750102.314375249,0.0,1.0
2012-12-17,63.0,63.03,62.39,62.68,358300,33.3350524599116,33.3509262944163,33.012284491649,33.1657315585279,677152.076696023,0.0,1.0
2012-12-18,64.89,64.89,63.46,63.54,539700,34.335104033709,34.335104033709,33.5784512556507,33.6207814809966,1019980.39573777,0.0,1.0
2012-12-19,65.16,65.82,65.15,65.21,504200,34.4779685442514,34.8271929033553,34.4726772660832,34.5044249350926,952888.855903251,0.0,1.0
2012-12-20,65.88,65.958,64.97,65.22,497900,34.8589405723647,34.900212542077,34.3774342590549,34.5097162132609,940982.469960786,0.0,1.0
2012-12-21,65.88,65.96,64.65,64.73,662200,34.8589405723647,34.9012707977106,34.2081133576712,34.2504435830171,1251493.45573013,0.0,1.0
2012-12-24,65.95,65.95,65.2013,65.5,155600,34.8959795195424,34.8959795195424,34.4998215230863,34.6578720019716,294068.833753561,0.0,1.0
2012-12-26,65.79,66.47,65.24,66.0,304500,34.8113190688506,35.1711259842909,34.5202987695974,34.9224359103836,575475.320552438,0.0,1.0
2012-12-27,66.36,66.48,65.17,65.79,455400,35.1129219244402,35.1764172624591,34.4832598224197,34.8113190688506,860661.612412417,0.0,1.0
2012-12-28,65.93,66.69,65.77,65.9,337800,34.8853969632059,35.2875341039922,34.8007365125141,34.8695231287012,638409.07481975,0.0,1.0
2012-12-31,67.39,67.58,65.7523,65.82,320000,35.657923575769,35.7584578609655,34.7913709501563,34.8271929033553,604768.809775961,0.0,1.0
2013-01-02,68.66,68.68,67.85,68.2,437700,36.3299159031354,36.3404984594719,35.901322371508,36.0865171073964,827210.337621683,0.0,1.0
2013-01-03,68.45,68.92,68.07,68.29,393600,36.2187990616024,36.4674891355097,36.0177304912093,36.1341386109105,743865.636024433,0.0,1.0
2013-01-04,67.17,67.85,66.86,67.71,1039100,35.5415154560677,35.901322371508,35.3774858328522,35.8272444771526,1963797.71949438,0.0,1.0
2013-01-07,66.71,67.13,66.47,66.9,629800,35.2981166603286,35.5203503433947,35.1711259842909,35.3986509455252,1190260.61374032,0.0,1.0
2013-01-08,65.53,66.49,65.49,66.44,687700,34.6737458364763,35.1817085406274,34.6525807238034,35.1552521497862,1299685.97025915,0.0,1.0
2013-01-09,65.8,66.2599,65.6,66.05,889600,34.8166103470188,35.0599562299762,34.710784783654,34.9488923012248,1681257.29117717,0.0,1.0
2013-01-10,65.78,66.78,65.54,66.76,752000,34.8060277906823,35.3351556075063,34.6790371146446,35.3245730511698,1421206.70297351,0.0,1.0
2013-01-11,65.31,66.42,64.66,66.21,1301600,34.557337716775,35.1446695934497,34.2134046358394,35.0335527519166,2459897.13376373,0.0,1.0
2013-01-14,65.44,65.96,65.27,65.85,714000,34.6261243329622,34.9012707977106,34.5361726041021,34.84306673786,1349390.40681261,0.0,1.0
2013-01-15,65.7,65.83,65.27,65.62,908900,34.7636975653364,34.8324841815235,34.5361726041021,34.7213673399905,1717732.41001679,0.0,1.0
2013-01-16,65.08,65.94,64.8,65.84,879400,34.4356383189055,34.8906882413742,34.2874825301948,34.8377754596918,1661980.28536557,0.0,1.0
2013-01-17,65.88,66.02,65.21,65.61,590200,34.8589405723647,34.9330184667201,34.5044249350926,34.7160760618222,1115420.47353054,0.0,1.0
2013-01-18,65.33,65.95,65.14,65.89,638300,34.5679202731115,34.8959795195424,34.467385987915,34.864231850533,1206324.78524999,0.0,1.0
2013-01-22,65.3,65.82,65.1,65.74,895000,34.5520464386068,34.8271929033553,34.446220875242,34.7848626780094,1691462.76484214,0.0,1.0
2013-01-23,64.79,65.41,64.66,65.31,947600,34.2821912520266,34.6102504984574,34.2134046358394,34.557337716775,1790871.63794907,0.0,1.0
2013-01-24,65.7,66.27,65.27,66.08,1470500,34.7636975653364,35.0653004209261,34.5361726041021,34.9647661357295,2779101.6711736,0.0,1.0
2013-01-25,66.59,66.91,66.38,66.8499,1178900,35.2346213223098,35.4039422236934,35.1235044807767,35.3721416419023,2228006.09326525,0.0,1.0
2013-01-28,66.85,67.32,66.41,67.24,788300,35.372194554684,35.6208846285913,35.1393783152814,35.5785544032453,1489810.16483247,0.0,1.0
2013-01-29,68.24,68.36,67.06,67.16,1243500,36.1076822200693,36.1711775580882,35.483311396217,35.5362241778994,2350093.79673878,0.0,1.0
2013-01-30,67.52,68.89,67.37,68.28,1314000,35.7267101919561,36.4516153010049,35.6473410194325,36.1288473327423,2483331.92514254,0.0,1.0
2013-01-31,65.8,66.66,65.13,66.03,1627700,34.8166103470188,35.2716602694874,34.4620947097467,34.9383097448883,3076194.34897604,0.0,1.0
2013-02-01,66.46,66.54,65.59,65.73,707600,35.1658347061226,35.2081649314686,34.7054935054858,34.7795713998411,1337295.0306171,0.0,1.0
2013-02-04,65.01,65.27,64.54,65.25,870600,34.3985993717278,34.5361726041021,34.1499092978206,34.5255900477656,1645349.14309673,0.0,1.0
2013-02-05,65.44,65.69,65.125,65.16,486900,34.6261243329622,34.7584062871682,34.4594490706626,34.4779685442514,920193.542124736,0.0,1.0
2013-02-06,65.49,65.76,65.27,65.48,445800,34.6525807238034,34.7954452343458,34.5361726041021,34.6472894456351,842518.548119136,0.0,1.0
2013-02-07,64.96,65.23,64.07,65.02,635800,34.3721429808866,34.5150074914291,33.9012192239133,34.4038906498961,1201600.02892362,0.0,1.0
2013-02-08,65.92,65.92,65.31,65.31,289000,34.8801056850377,34.8801056850377,34.557337716775,34.557337716775,546181.831328915,0.0,1.0
2013-02-11,66.36,66.4,65.82,65.87,369400,35.1129219244402,35.1340870371132,34.8271929033553,34.8536492941965,698129.994785127,0.0,1.0
2013-02-12,67.17,67.39,66.64,66.64,413400,35.5415154560677,35.657923575769,35.261077713151,35.261077713151,781285.70612932,0.0,1.0
2013-02-13,67.89,68.83,67.66,68.44,865900,35.9224874841809,36.4198676319955,35.8007880863114,36.2135077834341,1636466.60120314,0.0,1.0
2013-02-14,67.79,67.8725,67.19,67.66,202300,35.8695747024986,35.9132277473865,35.5520980124042,35.8007880863114,382327.28193024,0.0,1.0
2013-02-15,67.42,68.92,67.4,67.49,393900,35.6737974102737,36.4674891355097,35.6632148539372,35.7108363574513,744432.606783598,0.0,1.0
2013-02-19,69.18,69.2599,67.87,68.22,947400,36.8696262762959,36.9122091490839,36.1714590253282,36.3579922603195,1777645.6834372,0.5,1.0
2013-02-20,68.3,69.77,68.11,69.42,426800,36.4006284283176,37.1840680152814,36.2993675293223,36.99753478029,800822.437925896,0.0,1.0
2013-02-21,66.95,67.77,66.28,67.42,529200,35.6811430933508,36.1181638153306,35.3240651863673,35.9316305803393,992959.780108681,0.0,1.0
2013-02-22,66.2,67.15,66.13,67.06,430800,35.2814290183693,35.7877335133459,35.244122371371,35.7397678243481,808327.802854912,0.0,1.0
2013-02-25,64.13,66.7,64.13,66.59,691400,34.1782181714203,35.547905068357,34.1782181714203,35.4892803373597,1297302.32798024,0.0,1.0
2013-02-26,64.19,64.755,63.995,64.75,643000,34.2101952974188,34.5113132339049,34.1062696379236,34.508648473405,1206487.41233916,0.0,1.0
2013-02-27,65.26,65.36,63.93,64.07,550400,34.7804540443925,34.83374925439,34.0716277514252,34.1462410454218,1032738.21423246,0.0,1.0
2013-02-28,65.18,65.87,65.09,65.48,398500,34.7378178763944,35.1055548253774,34.6898521873967,34.897703506387,747721.981053117,0.0,1.0
2013-03-01,65.91,65.91,64.73,65.3,438500,35.1268729093765,35.1268729093765,34.4979894314055,34.8017721283915,822775.630343265,0.0,1.0
2013-03-04,65.45,65.71,65.0,65.42,418800,34.8817149433878,35.0202824893814,34.6418864983989,34.8657263803885,785811.708067867,0.0,1.0
2013-03-05,66.44,66.74,66.15,66.74,483200,35.4093375223634,35.569223152356,35.2547814133705,35.569223152356,906648.083425008,0.0,1.0
2013-03-06,67.3,67.5,66.62,67.27,336800,35.8676763283422,35.9742667483373,35.505268900359,35.851687765343,631951.727023061,0.0,1.0
2013-03-07,68.01,68.66,67.76,68.4999,557700,36.2460723193247,36.5924911843087,36.1128342943309,36.5071655531027,1046435.50522791,0.0,1.0
2013-03-08,68.95,69.64,67.53,68.33,592800,36.7470472933016,37.1147842422846,35.9902553113365,36.4166169913168,1112295.08248002,0.0,1.0
2013-03-11,69.14,69.37,68.27,68.54,328900,36.8483081922969,36.9708871752912,36.3846398653183,36.5285369323117,617128.631288256,0.0,1.0
2013-03-12,69.15,69.9,68.88,69.81,236600,36.8536377132966,37.2533517882782,36.7097406463033,37.2053860992804,443942.335551236,0.0,1.0
2013-03-13,68.88,69.0,68.41,68.83,365500,36.7097406463033,36.7736948983003,36.4592531593149,36.6830930413045,685802.720388743,0.0,1.0
2013-03-14,69.1,69.1,68.34,68.46,310900,36.8269901082979,36.8269901082979,36.4219465123166,36.4859007643136,583354.489107688,0.0,1.0
2013-03-15,69.58,69.75,68.93,69.52,346200,37.082807116286,37.1734089732819,36.7363882513021,37.0508299902875,649589.334606246,0.0,1.0
2013-03-18,68.81,69.135,67.97,68.31,417700,36.672433999305,36.845643431797,36.2247542353257,36.4059579493173,783747.732712388,0.0,1.0
2013-03-19,68.59,69.04,67.71,68.93,363600,36.5551845373104,36.7950129822994,36.0861866893321,36.7363882513021,682237.672047461,0.0,1.0
2013-03-20,69.15,69.48,68.54,68.91,370600,36.8536377132966,37.0295119062885,36.5285369323117,36.7257292093025,695372.060673238,0.0,1.0
2013-03-21,68.24,69.06,68.17,68.58,328100,36.3686513023191,36.8056720242989,36.3313446553208,36.5498550163107,615627.558302452,0.0,1.0
2013-03-22,68.08,68.61,67.766,68.41,489500,36.283378966323,36.5658435793099,36.1160320069307,36.4592531593149,918469.033188207,0.0,1.0
2013-03-25,67.59,68.44,67.47,68.25,354300,36.0222324373351,36.4752417223141,35.958278185338,36.3739808233188,664787.6985875,0.0,1.0
2013-03-26,68.61,68.74,67.652,67.8,244500,36.5658435793099,36.6351273523067,36.0552754675335,36.1341523783299,458765.43128604,0.0,1.0
2013-03-27,68.86,69.2,67.66,68.01,387700,36.6990816043038,36.8802853182954,36.0595390843333,36.2460723193247,727457.495744775,0.0,1.0
2013-03-28,69.14,70.04,68.33,69.14,670600,36.8483081922969,37.3279650822747,36.4166169913168,36.8483081922969,1258274.43034936,0.0,1.0
2013-04-01,67.88,69.16,67.47,68.96,564300,36.1767885463279,36.8589672342964,35.958278185338,36.7523768143013,1058819.35736079,0.0,1.0
2013-04-02,68.58,69.09,68.35,68.79,396300,36.5498550163107,36.8216605872981,36.4272760333163,36.6617749573055,743594.030342158,0.0,1.0
2013-04-03,68.63,69.34,68.25,69.07,619700,36.5765026213094,36.954898612292,36.3739808233188,36.8110015452986,1162768.66162765,0.0,1.0
2013-04-04,67.79,68.47,67.51,68.14,418200,36.1288228573301,36.4912302853134,35.979596269337,36.3153560923215,784685.903328516,0.0,1.0
2013-04-05,67.99,68.56,66.62,66.89,691300,36.2354132773252,36.5391959743112,35.505268900359,35.6491659673523,1297114.69385701,0.0,1.0
2013-04-08,67.52,67.72,66.89,67.4,353100,35.9849257903368,36.0915162103319,35.6491659673523,35.9209715383397,662536.089108796,0.0,1.0
2013-04-09,67.67,67.97,66.75,67.33,801700,36.0648686053331,36.2247542353257,35.5745526733558,35.8836648913415,1504262.76589782,0.0,1.0
2013-04-10,69.78,69.78,67.98,68.13,457100,37.1893975362811,37.1893975362811,36.2300837563255,36.3100265713218,857675.577263186,0.0,1.0
2013-04-11,70.97,71.2,69.53,69.63,667200,37.8236105352518,37.9461895182461,37.0561595112873,37.1094547212848,1251894.8701597,0.0,1.0
2013-04-12,70.63,70.75,70.19,70.33,629700,37.6424068212602,37.7063610732572,37.407907897271,37.4825211912676,1181532.07395018,0.0,1.0
2013-04-15,68.17,69.63,67.65,69.55,937800,36.3313446553208,37.1094547212848,36.0542095633336,37.0668185532868,1759632.80760756,0.0,1.0
2013-04-16,69.12,69.12,68.42,68.57,355800,36.8376491502974,36.8376491502974,36.4645826803146,36.5445254953109,667602.210435881,0.0,1.0
2013-04-17,67.46,68.14,66.8,68.08,874600,35.9529486643383,36.3153560923215,35.6012002783545,36.283378966323,1641048.04172912,0.0,1.0
2013-04-18,66.47,67.2,65.9701,67.2,617200,35.4253260853627,35.8143811183447,35.158903330585,35.8143811183447,1158077.80854701,0.0,1.0
2013-04-19,67.27,67.3,66.405,67.02,849300,35.851687765343,35.8676763283422,35.3906841988643,35.7184497403491,1593576.6085531,0.0,1.0
2013-04-22,68.2,68.99,66.66,66.84,720000,36.34733321832,36.7683653773006,35.526586984358,35.6225183623535,1350965.6872227,0.0,1.0
2013-04-23,67.78,67.89,67.0,67.46,1087400,36.1234933363304,36.1821180673277,35.7077906983496,35.9529486643383,2040333.45595272,0.0,1.0
2013-04-24,69.22,69.26,67.23,67.33,1140300,36.8909443602949,36.9122624442939,35.8303696813439,35.8836648913415,2139591.90713894,0.0,1.0
2013-04-25,70.96,71.18,69.16,69.27,1658300,37.8182810142521,37.9355304762466,36.8589672342964,36.9175919652937,3111536.66544638,0.0,1.0
2013-04-26,75.09,76.09,73.9704,74.96,2034700,40.0193731871503,40.5523252871257,39.4226800160179,39.9500894141535,3817791.50526669,0.0,1.0
2013-04-29,75.59,76.4,75.02,75.21,979800,40.285849237138,40.7175404381181,39.982066540152,40.0833274391474,1838439.13936222,0.0,1.0
2013-04-30,76.42,76.58,75.73,75.8,605500,40.7281994801176,40.8134718161136,40.3604625311346,40.3977691781328,1136124.61612964,0.0,1.0
2013-05-01,75.82,76.58,75.5801,75.94,348000,40.4084282201323,40.8134718161136,40.2805730113483,40.4723824721294,652966.748824303,0.0,1.0
2013-05-02,75.5,75.67,75.0,75.11,738900,40.2378835481402,40.328485405136,39.9714074981525,40.0300322291498,1386428.53651229,0.0,1.0
2013-05-03,76.51,77.7,75.97,75.97,663300,40.7761651691153,41.410378168086,40.4883710351286,40.4883710351286,1244577.13935391,0.0,1.0
2013-05-06,76.93,77.492,76.33,76.33,510600,41.000005051105,41.2995241312912,40.6802337911198,40.6802337911198,958059.833188761,0.0,1.0
2013-05-07,77.34,77.41,76.64,77.3,357700,41.2185154120949,41.2558220590932,40.8454489421121,41.1971973280959,671167.258777164,0.0,1.0
2013-05-08,78.02,78.29,77.78,77.98,454200,41.5809228400781,41.7248199070715,41.4530143360841,41.5596047560791,852234.187689651,0.0,1.0
2013-05-09,77.85,78.65,77.7,78.03,323600,41.4903209830823,41.9166826630626,41.410378168086,41.5862523610779,607184.022757311,0.0,1.0
2013-05-10,78.9,78.98,78.18,78.31,557600,42.0499206880565,42.0925568560545,41.6661951760742,41.735478949071,1046247.87110469,0.0,1.0
2013-05-13,79.02,79.1,77.9,77.91,677900,42.1138749400535,42.1565111080515,41.5169685880811,41.5222981090809,1271971.72134481,0.0,1.0
2013-05-14,79.04,79.24,78.54,78.88,629200,42.124533982053,42.2311244020481,41.8580579320653,42.039261646057,1180593.90333406,0.0,1.0
2013-05-15,78.86,79.2,78.34,78.75,385500,42.0286026040575,42.2098063180491,41.7514675120703,41.9699778730602,723329.545033817,0.0,1.0
2013-05-16,78.19,79.07,78.0,78.78,201000,41.671524697074,42.1405225450523,41.5702637980786,41.9859664360594,377144.587683002,0.0,1.0
2013-05-17,80.04,80.37,78.75,78.82,387700,42.6574860820284,42.8333602750203,41.9699778730602,42.0072845200584,727457.495744776,0.0,1.0
2013-05-20,79.43,79.81,79.21,79.49,240400,42.5988613510311,42.8026579935263,42.4808738211655,42.6310397682672,448250.760569632,0.5,1.0
2013-05-21,78.95,79.5,78.71,79.12,292400,42.3414340131425,42.6364028378065,42.2127203441981,42.4326061953114,545210.159694511,0.0,1.0
2013-05-22,77.74,79.41,77.29,77.98,350500,41.6925025988815,42.5881352119524,41.4511644696109,41.8212162678258,653543.64217827,0.0,1.0
2013-05-23,77.46,77.98,76.48,76.69,259200,41.5423366517798,41.8212162678258,41.0167558369238,41.1293802972501,483305.312560934,0.0,1.0
2013-05-24,78.13,78.45,77.07,77.29,258800,41.901662310916,42.0732805361751,41.3331769397453,41.4511644696109,482559.471029205,0.0,1.0
2013-05-28,78.35,79.4725,78.27,78.82,499700,42.0196498407816,42.6216543965733,41.9767452844669,42.2717141091309,931742.5335135,0.0,1.0
2013-05-29,78.29,78.97,78.12,78.33,605500,41.9874714235456,42.3521601522211,41.8962992413767,42.008923701703,1129017.61865604,0.0,1.0
2013-05-30,78.44,79.39,78.43,78.96,338600,42.0679174666358,42.5774090728737,42.0625543970964,42.3467970826818,631354.856609307,0.0,1.0
2013-05-31,78.46,79.85,78.46,79.1,628300,42.0786436057145,42.8241102716837,42.0786436057145,42.4218800562327,1171530.58596464,0.0,1.0
2013-06-03,79.49,79.56,78.22,78.99,709700,42.6310397682672,42.6685812550426,41.9499299367701,42.3628862912998,1323309.33767166,0.0,1.0
2013-06-04,79.07,79.72,78.53,79.15,339400,42.4057908476146,42.7543903676722,42.1161850924899,42.4486954039294,632846.539672767,0.0,1.0
2013-06-05,77.68,78.64,77.29,78.63,204500,41.6603241816454,42.1751788574227,41.4511644696109,42.1698157878834,381311.48309688,0.0,1.0
2013-06-06,78.17,78.2,76.99,77.71,195500,41.9231145890734,41.9392037976914,41.2902723834305,41.6764133902635,364530.048632958,0.0,1.0
2013-06-07,79.38,79.43,77.5,77.87,305800,42.5720460033344,42.5988613510311,41.5637889299372,41.762222502893,570195.85100746,0.0,1.0
2013-06-10,78.39,79.05,77.94,78.67,494200,42.041102118939,42.3950647085359,41.7997639896684,42.1912680660407,921487.212452215,0.0,1.0
2013-06-11,77.42,78.22,77.22,77.55,299100,41.5208843736224,41.9499299367701,41.4136229828355,41.5906042776339,557703.005350986,0.0,1.0
2013-06-12,77.73,78.52,77.71,78.09,202000,41.6871395293422,42.1108220229505,41.6764133902635,41.8802100327586,376649.973523567,0.0,1.0
2013-06-13,78.77,78.97,77.2,77.32,449900,42.2448987614342,42.3521601522211,41.4028968437568,41.4672536782289,838885.262813135,0.0,1.0
2013-06-14,77.29,78.25,77.0,77.86,707300,41.4511644696109,41.9660191453882,41.2956354529698,41.7568594333537,1318834.28848128,0.0,1.0
2013-06-17,77.97,78.36,77.45,77.82,699700,41.8158531982865,42.025012910321,41.5369735822404,41.7354071551963,1304663.29937842,0.0,1.0
2013-06-18,78.84,79.06,77.54,77.74,779600,42.2824402482096,42.4004277780753,41.5852412080946,41.6925025988815,1453645.14534145,0.0,1.0
2013-06-19,77.71,78.53,77.58,78.03,656500,41.6764133902635,42.1161850924899,41.6066934862519,41.8480316155226,1224112.41395159,0.0,1.0
2013-06-20,75.33,75.88,74.67,75.28,889100,40.4000028398989,40.694971664563,40.0460402503021,40.3731874922022,1657819.2646525,0.0,1.0
2013-06-21,74.71,76.13,74.14,75.17,2346000,40.0674925284594,40.8290484030467,39.7617975647167,40.3141937272694,4374360.5835955,0.0,1.0
2013-06-24,73.58,74.41,71.34,72.16,1582500,39.4614656705133,39.906600442279,38.2601380936996,38.699909795926,2950735.55990617,0.0,1.0
2013-06-25,74.07,74.69,73.74,74.26,578300,39.7242560779412,40.0567663893807,39.5472747831428,39.8261543991888,1078300.39449841,0.0,1.0
2013-06-26,75.46,75.63,74.72,74.96,314000,40.4697227439104,40.5608949260793,40.0728555979988,40.2015692669431,585485.602407923,0.0,1.0
2013-06-27,76.77,77.3,75.46,75.47,816400,41.1722848535649,41.4565275391502,40.4697227439104,40.4750858134498,1522262.5662606,0.0,1.0
2013-06-28,77.39,77.85,76.62,76.63,443400,41.5047951650044,41.7514963638143,41.0918388104747,41.097201880014,826765.337922524,0.0,1.0
2013-07-01,77.7,77.91,76.57,76.66,802400,41.6710503207241,41.7836747810504,41.0650234627779,41.1132910886321,1496158.11265005,0.0,1.0
2013-07-02,77.7,78.43,77.42,77.48,501300,41.6710503207241,42.0625543970964,41.5208843736224,41.5530627908585,934725.899640419,0.0,1.0
2013-07-03,77.68,77.96,77.16,77.4,168100,41.6603241816454,41.8104901287471,41.3814445655994,41.5101582345437,313439.903709464,0.0,1.0
2013-07-05,79.21,79.69,77.7,78.28,419400,42.4808738211655,42.7383011590541,41.6710503207241,41.9821083540062,782014.846018734,0.0,1.0
2013-07-08,78.78,79.81,78.66,79.63,342200,42.2502618309736,42.8026579935263,42.1859049965014,42.706122741818,638067.430394875,0.0,1.0
2013-07-09,79.16,79.45,78.93,79.0,163800,42.4540584734687,42.6095874901098,42.3307078740638,42.3682493608392,305422.107243369,0.0,1.0
2013-07-10,80.02,80.02,79.19,79.19,384000,42.9152824538526,42.9152824538526,42.4701476820868,42.4701476820868,716007.870460643,0.0,1.0
2013-07-11,81.29,81.36,80.35,80.9,428200,43.5963922853496,43.633933772125,43.092263748651,43.3872325733151,798423.359716791,0.0,1.0
2013-07-12,81.8,82.1,80.84,81.09,401700,43.8699088318563,44.0308009180367,43.355054156079,43.4891308945627,749011.358239689,0.0,1.0
2013-07-15,82.23,82.24,81.6,81.69,332300,44.1005208220482,44.1058838915875,43.7626474410693,43.8109150669235,619607.852484562,0.0,1.0
2013-07-16,81.56,82.37,81.04,82.14,499400,43.7411951629119,44.175603795599,43.4623155468659,44.0522531961941,931183.152364703,0.0,1.0
2013-07-17,83.3,83.31,82.29,82.94,447100,44.6743692627583,44.6797323322976,44.1326992392843,44.4812987593418,833664.372091025,0.0,1.0
2013-07-18,84.39,84.73,83.14,83.23,869700,45.2589438425471,45.4412882068849,44.5885601501287,44.6368277759829,1621645.9503636,0.0,1.0
2013-07-19,82.13,84.16,81.87,83.98,1141400,44.0468901266547,45.1355932431421,43.9074503186317,45.0390579914339,2128258.81079109,0.0,1.0
2013-07-22,81.48,81.55,79.87,81.11,792000,43.6982906065972,43.7358320933726,42.8348364107624,43.4998570336413,1476766.23282508,0.0,1.0
2013-07-23,80.94,81.7599,80.795,81.16,386300,43.4086848514725,43.8484029230035,43.3309203431519,43.5266723813381,720296.45926809,0.0,1.0
2013-07-24,80.88,81.58,80.605,81.51,215400,43.3765064342364,43.7519213019906,43.2290220219043,43.7143798152152,401635.664836517,0.0,1.0
2013-07-25,80.9,81.22,80.33,80.96,372100,43.3872325733151,43.5588507985742,43.0815376095723,43.4194109905511,693819.084891681,0.0,1.0
2013-07-26,80.73,81.16,80.4125,80.94,244700,43.2960603911462,43.5266723813381,43.1257829332719,43.4086848514725,456268.557035728,0.0,1.0
2013-07-29,80.7,81.05,80.44,80.84,147500,43.2799711825281,43.4676786164053,43.1405313745051,43.355054156079,275029.064825378,0.0,1.0
2013-07-30,81.46,81.59,80.58,80.68,414900,43.6875644675185,43.75728437153,43.215614348056,43.2692450434494,773624.128786773,0.0,1.0
2013-07-31,81.77,82.47,81.47,81.47,339000,43.8538196232382,44.2292344909925,43.6929275370578,43.6929275370578,632100.698141038,0.0,1.0
2013-08-01,83.05,83.11,82.45,82.78,337700,44.5402925242746,44.5724709415107,44.2185083519138,44.3954896467123,629676.713162915,0.0,1.0
2013-08-02,83.14,83.265,82.33,82.3401,147900,44.5885601501287,44.6555985193706,44.1541515174416,44.1595682176764,275774.906357108,0.0,1.0
2013-08-05,82.89,83.23,82.76,83.04,135100,44.4544834116451,44.6368277759829,44.3847635076336,44.5349294547353,251907.977341752,0.0,1.0
2013-08-06,82.5,82.83,82.34,82.5,260000,44.2453236996105,44.422304994409,44.159514586981,44.2453236996105,484796.995624395,0.0,1.0
2013-08-07,82.19,82.56,81.81,82.11,307000,44.0790685438908,44.2775021168466,43.8752719013956,44.036163987576,572433.37560265,0.0,1.0
2013-08-08,83.6,83.7,82.92,82.97,343600,44.8352613489387,44.8888920443322,44.4705726202631,44.4973879679598,640677.87575593,0.0,1.0
2013-08-09,82.97,83.96,82.83,83.33,335100,44.4973879679598,45.0283318523552,44.422304994409,44.6904584713763,624828.743206672,0.0,1.0
2013-08-12,83.26,83.28,81.88,81.99,484700,44.6529169846009,44.6636431236796,43.912813388171,43.9718071531039,903773.47607363,0.0,1.0
2013-08-13,84.12,84.275,83.08,83.46,262500,45.1141409649847,45.1972685428446,44.5563817328927,44.7601783753878,489458.505197706,0.0,1.0
2013-08-14,83.98,84.64,83.5,84.27,338000,45.0390579914339,45.3930205810307,44.7816306535452,45.1945870080749,630236.094311712,0.0,1.0
2013-08-15,82.58,82.92,82.19,82.8,215400,44.2882282559253,44.4705726202631,44.0790685438908,44.4062157857909,401635.664836518,0.0,1.0
2013-08-16,82.8,83.52,82.58,82.82,216000,44.4062157857909,44.7923567926239,44.2882282559253,44.4169419248696,402754.427134113,0.0,1.0
2013-08-19,81.87,82.73,81.65,82.16,180500,44.175603795599,44.6396445829963,44.0568956871951,44.3320826657679,334518.008364432,0.5,1.0
2013-08-20,82.43,82.69,81.76,82.22,144900,44.4777698897182,44.6180612905592,44.1162497413971,44.3644576044235,268541.049373995,0.0,1.0
2013-08-21,81.27,82.63,81.16,81.86,236300,43.8518544090428,44.5856863519036,43.7925003548408,44.1702079724898,437931.331725845,0.0,1.0
2013-08-22,82.73,82.9,81.99,82.24,176600,44.6396445829963,44.7313735758539,44.2403536729103,44.375249250642,327290.195441322,0.0,1.0
2013-08-23,83.07,83.26,82.62,83.14,143300,44.8231025687115,44.9256232077877,44.5802905287943,44.8608733304764,265575.792790155,0.0,1.0
2013-08-26,82.05,83.17,81.9075,82.7,236700,44.2727286115659,44.8770607998042,44.1958381322588,44.6234571136685,438672.645871805,0.0,1.0
2013-08-27,80.21,81.56,80.21,81.54,201500,43.2798971594601,44.0083332792116,43.2798971594601,43.9975416329931,373437.001027329,0.0,1.0
2013-08-28,81.1,81.64,80.04,80.09,269200,43.7601254161852,44.0514998640858,43.1881681666025,43.2151472821489,498904.420231052,0.0,1.0
2013-08-29,80.98,81.7,80.83,80.87,262100,43.6953755388739,44.0838748027414,43.6144381922349,43.636021484672,485746.094140263,0.0,1.0
2013-08-30,80.98,81.01,80.28,80.7,284300,43.6953755388739,43.7115630082018,43.317667921225,43.5442924918144,526889.029241041,0.0,1.0
2013-09-03,81.84,82.53,81.44,82.14,385800,44.1594163262712,44.5317281208109,43.9435834019004,44.3212910195493,714997.49377838,0.0,1.0
2013-09-04,83.03,83.41,81.42,81.46,417400,44.8015192762744,45.0065605544267,43.9327917556819,43.9543750481189,773561.311309217,0.0,1.0
2013-09-05,83.73,83.98,83.13,83.34,285000,45.1792268939234,45.3141224716552,44.8554775073671,44.9687897926618,528186.32899647,0.0,1.0
2013-09-06,83.88,84.76,83.03,84.03,275500,45.2601642405624,45.7349966741783,44.8015192762744,45.3411015872015,510580.118029922,0.0,1.0
2013-09-09,85.19,85.53,84.76,84.84,318100,45.9670170678769,46.1504750535921,45.7349966741783,45.7781632590524,589530.074574657,0.0,1.0
2013-09-10,86.11,86.46,85.8,86.05,206000,46.4634327939298,46.6522866027543,46.2961622775424,46.4310578552742,381776.785169379,0.0,1.0
2013-09-11,86.03,86.96,85.76,86.95,317600,46.4202662090556,46.9220777582178,46.2745789851053,46.9166819351085,588603.431892208,0.0,1.0
2013-09-12,85.11,85.85,84.81,85.63,340800,45.9238504830027,46.3231413930888,45.7619757897246,46.2044332846848,631599.652357885,0.0,1.0
2013-09-13,85.21,85.575,84.7,85.39,292200,45.9778087140954,46.1747562575838,45.7026217355226,46.0749335300623,541529.98362375,0.0,1.0
2013-09-16,86.44,86.915,86.06,86.77,622500,46.6414949565357,46.8977965542261,46.4364536783835,46.8195571191417,1153670.13965019,0.0,1.0
2013-09-17,86.63,87.445,86.45,86.93,312900,46.7440155956119,47.1837751790174,46.646890779645,46.90589028889,579892.990677177,0.0,1.0
2013-09-18,88.06,88.73,86.53,87.26,427600,47.5156183002376,47.8771384485587,46.6900573645192,47.0839524514959,792464.822031195,0.0,1.0
2013-09-19,88.8,89.32,87.99,89.01,369500,47.9149092103236,48.1954920120057,47.4778475384727,48.0282214956183,684788.942330512,0.0,1.0
2013-09-20,88.17,88.69,87.74,88.56,372800,47.5749723544396,47.8555551561216,47.3429519607409,47.7854094557011,690904.784034681,0.0,1.0
2013-09-23,87.9,88.65,87.081,88.65,303800,47.4292851304893,47.8339718636846,46.98736721784,47.8339718636846,563028.093856588,0.0,1.0
2013-09-24,88.71,89.6,88.16,88.16,402100,47.8663468023402,48.3465750590653,47.5695765313303,47.5695765313303,745206.045226248,0.0,1.0
2013-09-25,88.62,89.29,88.18,88.69,210400,47.8177843943567,48.1793045426779,47.5803681775488,47.8555551561216,389931.240774939,0.0,1.0
2013-09-26,88.23,89.12,87.92,88.53,193500,47.6073472930952,48.0875755498203,47.4400767767078,47.7692219863733,358610.71810813,0.0,1.0
2013-09-27,87.74,88.41,87.62,88.26,322200,47.3429519607409,47.7044721090621,47.2782020834297,47.623534762423,597128.544570747,0.0,1.0
2013-09-30,87.39,87.9,86.66,87.32,498800,47.1540981519165,47.4292851304893,46.7602030649397,47.1163273901516,924418.740012067,0.0,1.0
2013-10-01,88.32,88.61,87.5,87.99,345400,47.6559097010786,47.8123885712475,47.2134522061184,47.4778475384727,640124.765036424,0.0,1.0
2013-10-02,88.61,88.77,87.17,87.76,234600,47.8123885712475,47.8987217409958,47.0353900435125,47.3537436069595,434780.746605515,0.0,1.0
2013-10-03,89.31,89.92,88.28,89.71,751200,48.1900961888964,48.5192413985619,47.6343264086415,48.4059291132672,1392187.9661128,0.0,1.0
2013-10-04,89.81,90.19,88.9,89.21,382700,48.45988734436,48.6649286225122,47.9688674414163,48.1361379578037,709252.30914719,0.0,1.0
2013-10-07,88.73,89.2304,88.15,88.29,266000,47.8771384485587,48.1471454369466,47.564180708221,47.6397222317508,492973.907063373,0.0,1.0
2013-10-08,86.7,88.945,86.63,88.9,518000,46.7817863573768,47.993148645408,46.7440155956119,47.9688674414163,960001.819018146,0.0,1.0
2013-10-09,87.32,87.74,86.335,87.04,425800,47.1163273901516,47.3429519607409,46.5848388138884,46.965244343092,789128.908374375,0.0,1.0
2013-10-10,89.44,89.47,88.19,88.27,206600,48.2602418893169,48.2764293586448,47.5857640006581,47.6289305855323,382888.756388319,0.0,1.0
2013-10-11,90.38,90.42,89.49,89.6,138800,48.7674492615884,48.7890325540255,48.2872210048633,48.3465750590653,257236.008648105,0.0,1.0
2013-10-14,90.61,90.68,89.73,89.9,302200,48.8915531931016,48.9293239548665,48.4167207594858,48.5084497523434,560062.837272749,0.0,1.0
2013-10-15,90.56,91.28,90.2,90.67,441600,48.8645740775553,49.2530733414227,48.6703244456215,48.9239281317572,818410.817139793,0.0,1.0
2013-10-16,91.38,91.7,90.96,91.24,254100,49.3070315725154,49.4796979120121,49.0804070019261,49.2314900489857,470919.811221064,0.0,1.0
2013-10-17,92.66,92.72,91.57,91.75,313900,49.9976969305021,50.0300718691577,49.4095522115916,49.5066770275585,581746.276042077,0.0,1.0
2013-10-18,93.21,93.45,92.7,92.87,328600,50.294467201512,50.4239669561345,50.0192802229392,50.1110092157968,608989.570906106,0.0,1.0
2013-10-21,92.58,93.52,92.41,93.31,389300,49.9545303456279,50.4617377178994,49.8628013527703,50.3484254326047,721483.99255553,0.0,1.0
2013-10-22,93.72,94.02,93.0738,93.57,397000,50.5696541800848,50.7315288733629,50.2209760907637,50.4887168334457,735754.289865259,0.0,1.0
2013-10-23,94.41,94.48,92.74,93.59,436800,50.9419659746245,50.9797367363894,50.0408635153763,50.4995084796643,809515.047388274,0.0,1.0
2013-10-24,92.14,92.17,89.7,90.25,1705700,49.71711412882,49.7333015981478,48.400533290158,48.6973035611679,3161148.84690975,0.0,1.0
2013-10-25,91.89,92.31,90.8,92.29,599100,49.5822185510883,49.8088431216776,48.9940738321778,49.7980514754591,1110303.26211153,0.0,1.0
2013-10-28,90.78,91.82,90.69,91.4,427300,48.9832821859592,49.5444477893234,48.9347197779758,49.317823218734,791908.836421726,0.0,1.0
2013-10-29,90.24,90.87,89.6,90.71,519300,48.6919077380586,49.0318445939427,48.3465750590653,48.9455114241943,962411.089992516,0.0,1.0
2013-10-30,89.02,90.5,88.46,90.13,588900,48.0336173187276,48.8321991388996,47.7314512246084,48.6325536838566,1091399.75138955,0.0,1.0
2013-10-31,89.23,89.98,88.78,89.15,547000,48.1469296040223,48.5516163372176,47.9041175641051,48.1037630191481,1013747.09460024,0.0,1.0
2013-11-01,89.2,89.74,88.54,88.85,401700,48.1307421346944,48.4221165825951,47.7746178094826,47.94188832587,744464.731080289,0.0,1.0
2013-11-04,90.52,90.54,89.12,89.26,402400,48.8429907851182,48.8537824313367,48.0875755498203,48.1631170733501,745762.030835718,0.0,1.0
2013-11-05,90.43,91.061,89.94,90.05,416000,48.7944283771347,49.1349048153297,48.5300330447805,48.5893870989824,770966.711798357,0.0,1.0
2013-11-06,90.9,91.31,90.51,91.02,296600,49.0480320632705,49.2692608107506,48.8375949620089,49.1127819405817,549684.439229309,0.0,1.0
2013-11-07,88.57,91.17,88.52,91.01,478800,47.7908052788104,49.1937192872208,47.763826163264,49.1073861174724,887353.03271407,0.0,1.0
2013-11-08,90.33,90.38,88.96,89.03,292000,48.740470146042,48.7674492615884,48.0012423800719,48.0390131418368,541159.32655077,0.0,1.0
2013-11-11,89.91,90.569,89.9,90.39,220200,48.5138455754527,48.8694303183536,48.5084497523434,48.7728450846977,408093.437350957,0.0,1.0
2013-11-12,89.04,89.385,88.78,88.98,353900,48.0444089649461,48.230564862216,47.9041175641051,48.0120340262905,655877.690638073,0.0,1.0
2013-11-13,89.68,89.69,88.06,88.14,476800,48.3897416439394,48.3951374670487,47.5156183002376,47.5587848851118,883646.461984271,0.0,1.0
2013-11-14,90.27,90.476,89.58,89.83,209800,48.7080952073864,48.8192491634374,48.3357834128467,48.4706789905785,388819.269555998,0.0,1.0
2013-11-15,91.1,91.29,90.04,90.37,374200,49.1559485254559,49.258469164532,48.5839912758732,48.7620534384791,693499.383545541,0.0,1.0
2013-11-18,90.13,91.37,90.01,91.11,431500,48.9023448393202,49.5751386660233,48.8372357593166,49.4340689926823,795280.781070633,0.5,1.0
2013-11-19,89.55,90.58,89.25,90.41,391900,48.5876509526364,49.1465038893334,48.4248782526276,49.0542660259951,722295.569180953,0.0,1.0
2013-11-20,89.73,90.25,89.26,90.07,411800,48.6853145726417,48.9674539193237,48.4303040092945,48.8697902993184,758972.481216424,0.0,1.0
2013-11-21,90.59,90.77,89.66,89.69,395700,49.1519296460004,49.2495932660057,48.647334275973,48.6636115459739,729299.200624912,0.0,1.0
2013-11-22,92.06,92.335,90.83,91.13,338700,49.9495158760436,50.0987241843851,49.2821478060074,49.4449205060163,624244.728965524,0.0,1.0
2013-11-25,92.01,92.49,91.86,92.06,247900,49.9223870927088,50.182823412723,49.8410007427044,49.9495158760436,456894.798673025,0.0,1.0
2013-11-26,93.01,93.12,92.39,92.56,398200,50.4649627594049,50.5246460827415,50.1285658460534,50.2208037093917,733906.852890676,0.0,1.0
2013-11-27,93.24,93.82,93.178,93.34,341900,50.589755162745,50.9044490494288,50.5561154714099,50.6440127294147,630142.523865701,0.0,1.0
2013-11-29,92.86,93.5,92.755,93.17,160000,50.3835764094005,50.730824836086,50.3266059643974,50.5517748660763,294889.74500881,0.0,1.0
2013-12-02,91.81,92.88,91.67,92.16,535100,49.8138719593696,50.3944279227344,49.7379113660322,50.0037734427133,986221.890963838,0.0,1.0
2013-12-03,90.96,92.16,90.72,91.93,380500,49.3526826426779,50.0037734427133,49.2224644826709,49.8789810393732,701284.674849076,0.0,1.0
2013-12-04,90.52,90.86,89.79,90.48,364400,49.1139493493316,49.2984250760083,48.7178691126435,49.0922463226638,671611.394257565,0.0,1.0
2013-12-05,90.94,91.42,90.8,90.89,288300,49.341831129344,49.6022674493581,49.2658705360065,49.3147023460092,531354.459287749,0.0,1.0
2013-12-06,91.43,91.94,91.1303,91.94,229100,49.6076932060251,49.8844067960401,49.4450832787163,49.8844067960401,422245.253634489,0.0,1.0
2013-12-09,91.74,91.91,91.33,91.33,245200,49.7758916627009,49.8681295260392,49.5534356393555,49.5534356393555,451918.534226001,0.0,1.0
2013-12-10,91.31,91.7,90.9,91.31,208800,49.5425841260216,49.754188636033,49.3201281026762,49.5425841260216,384831.117236496,0.0,1.0
2013-12-11,89.83,91.27,89.7275,91.23,204500,48.7395721393113,49.5208810993537,48.683958133475,49.4991780726859,376905.955339385,0.0,1.0
2013-12-12,89.11,89.63,88.86,89.27,372500,48.3489176592901,48.6310570059721,48.2132737426161,48.4357297659615,686540.187598635,0.0,1.0
2013-12-13,89.25,89.81,89.02,89.3,358100,48.4248782526276,48.7287206259774,48.3000858492875,48.4520070359624,660000.110547842,0.0,1.0
2013-12-16,90.15,90.21,89.33,89.35,369700,48.9131963526541,48.9457508926558,48.4682843059633,48.4791358192972,681379.617060981,0.0,1.0
2013-12-17,89.98,90.28,89.27,89.87,467900,48.8209584893157,48.9837311893246,48.4357297659615,48.7612751659792,862368.198060139,0.0,1.0
2013-12-18,90.55,90.67,88.93,90.25,630500,49.1302266193325,49.1953356993361,48.2512540392848,48.9674539193237,1162049.90142534,0.0,1.0
2013-12-19,89.27,90.44,88.99,90.2,478300,48.4357297659615,49.0705432959959,48.2838085792866,48.9403251359889,881536.03148571,0.0,1.0
2013-12-20,90.14,90.33,89.37,89.5,334800,48.9077705959871,49.0108599726594,48.4899873326311,48.5605221693016,617056.791430934,0.0,1.0
2013-12-23,90.91,91.27,90.8,91.16,355200,49.3255538593431,49.5208810993537,49.2658705360065,49.4611977760171,654655.233919558,0.0,1.0
2013-12-24,90.99,91.41,90.81,90.81,191200,49.3689599126788,49.5968416926912,49.2712962926735,49.2712962926735,352393.245285528,0.0,1.0
2013-12-26,91.64,92.0,91.3,91.44,225500,49.7216340960313,49.9169613360419,49.5371583693546,49.6131189626921,415610.234371791,0.0,1.0
2013-12-27,91.52,92.43,91.39,92.43,175800,49.6565250160277,50.1502688727212,49.5859901793572,50.1502688727212,324010.10732843,0.0,1.0
2013-12-30,91.78,92.22,91.4,91.87,191000,49.7975946893687,50.036327982715,49.5914159360242,49.8464264993714,352024.633104267,0.0,1.0
2013-12-31,91.8,92.4,91.5,91.83,225600,49.8084462027027,50.1339916027203,49.6456735026938,49.8247234727035,415794.540462421,0.0,1.0
2014-01-02,89.92,90.91,89.345,90.86,392800,48.788403949314,49.3255538593431,48.4764229409637,49.2984250760083,723954.323996627,0.0,1.0
2014-01-03,89.73,90.5,89.22,90.35,296200,48.6853145726417,49.1030978359977,48.4086009826267,49.0217114859933,545914.640447559,0.0,1.0
2014-01-06,89.49,90.17,89.02,89.83,209300,48.5550964126346,48.924047865988,48.3000858492875,48.7395721393113,385752.64768965,0.0,1.0
2014-01-07,90.9,90.9,90.13,90.22,488400,49.3201281026762,49.3201281026762,48.9023448393202,48.9511766493228,900150.946639391,0.0,1.0
2014-01-08,90.11,91.13,89.83,90.49,750800,48.8914933259862,49.4449205060163,48.7395721393113,49.0976720793307,1383770.12845384,0.0,1.0
2014-01-09,90.39,90.69,89.44,90.58,291000,49.0434145126611,49.20618721267,48.5279676292998,49.1465038893334,536330.723734773,0.0,1.0
2014-01-10,91.58,91.62,90.43,90.61,580100,49.6890795560295,49.7107825826974,49.065117539329,49.1627811593343,1069159.63174757,0.0,1.0
2014-01-13,90.2,91.53,89.77,91.27,512400,48.9403251359889,49.6619507726947,48.7070175993096,49.5208810993537,944384.408390713,0.0,1.0
2014-01-14,91.24,91.27,90.62,90.9,327400,49.5046038293528,49.5208810993537,49.1682069160012,49.3201281026762,603418.140724277,0.0,1.0
2014-01-15,91.3,92.1,90.53,91.87,599400,49.5371583693546,49.9712189027115,49.1193751059986,49.8464264993714,1104730.70723925,0.0,1.0
2014-01-16,91.57,91.58,90.56,91.35,376500,49.6836537993625,49.6890795560295,49.1356523759995,49.5642871526894,693912.431223856,0.0,1.0
2014-01-17,91.01,91.52,90.84,90.87,496700,49.3798114260127,49.6565250160277,49.2875735626744,49.3038508326753,915448.352161724,0.0,1.0
2014-01-21,88.33,90.29,88.27,89.86,1295500,47.9257086392672,48.9891569459915,47.8931540992654,48.7558494093122,2387685.4041182,0.0,1.0
2014-01-22,89.35,89.46,88.35,88.99,381400,48.4791358192972,48.5388191426338,47.9365601526011,48.2838085792866,702943.42966475,0.0,1.0
2014-01-23,89.63,89.86,88.86,89.86,739000,48.6310570059721,48.7558494093122,48.2132737426161,48.7558494093122,1362022.00975944,0.0,1.0
2014-01-24,86.47,88.35,86.4,88.3,589300,46.9165178992124,47.9365601526011,46.8785376025437,47.9094313692663,1086115.79208557,0.0,1.0
2014-01-27,86.27,86.9,85.35,86.47,572800,46.8080027658732,47.1498254358917,46.3088331525128,46.9165178992124,1055705.28713154,0.0,1.0
2014-01-28,87.95,88.08,86.93,87.14,664700,47.7195298859226,47.7900647225931,47.1661027058926,47.2800435958988,1225082.58442097,0.0,1.0
2014-01-29,87.61,88.26,87.05,87.3999,569800,47.535054159246,47.8877283425984,47.2312117858961,47.4210590116731,1050176.10441262,0.0,1.0
2014-01-30,88.28,88.59,87.24,87.5,751100,47.8985798559324,48.0667783126082,47.3343011625684,47.4753708359094,1384323.04672573,0.0,1.0
2014-01-31,90.67,90.95,89.6,89.93,1187500,49.1953356993361,49.347256886011,48.6147797359712,48.7938297059809,2188634.82623726,0.0,1.0
2014-02-03,89.89,92.64,89.68,92.0,1716400,48.7721266793131,50.2642097627274,48.6581857893069,49.9169613360419,3163429.73958201,0.0,1.0
2014-02-04,90.77,90.86,89.75,90.86,842500,49.2495932660057,49.2984250760083,48.6961660859756,49.2984250760083,1552778.81356201,0.0,1.0
2014-02-05,91.15,91.27,89.77,91.07,560700,49.4557720193502,49.5208810993537,48.7070175993096,49.4123659660145,1033404.25016525,0.0,1.0
2014-02-06,93.22,93.35,91.3,91.45,738100,50.5789036494111,50.6494384860816,49.5371583693546,49.618544719359,1360363.25494377,0.0,1.0
2014-02-07,93.51,94.06,93.07,93.09,544400,50.736250592753,51.0346672094359,50.4975172994067,50.5083688127406,1003362.35739247,0.0,1.0
2014-02-10,93.59,93.86,93.01,93.71,455600,50.7796566460887,50.9261520760966,50.4649627594049,50.8447657260922,839698.548912585,0.0,1.0
2014-02-11,95.26,95.4,93.77,94.04,543100,51.6857580094712,51.7617186028086,50.877320266094,51.0238156961019,1000966.37821428,0.0,1.0
2014-02-12,95.34,95.596,94.45,94.45,710200,51.7291640628069,51.8680634334811,51.2462717194473,51.2462717194473,1308941.85565785,0.0,1.0
2014-02-13,95.76,96.18,94.38,94.38,631200,51.9570458428192,52.1849276228316,51.2082914227786,51.2082914227786,1163340.04405976,0.0,1.0
2014-02-14,95.86,96.05,95.57,95.58,560900,52.0113034094888,52.1143927861611,51.853956466147,51.8593822228139,1033772.86234651,0.0,1.0
2014-02-18,95.39,95.75,94.91,95.25,446100,52.0384321928236,52.2348242212272,51.7765761549522,51.9620575151111,817731.764906406,0.52,1.0
2014-02-19,94.87,95.94,94.25,94.35,552800,51.7547548184629,52.3384755695513,51.416524102879,51.4710774441022,1013320.15162578,0.0,1.0
2014-02-20,95.73,95.86,94.61,94.61,427500,52.2239135529826,52.2948328965728,51.6129161312826,51.6129161312826,783636.694681659,0.0,1.0
2014-02-21,95.62,95.98,95.3,95.56,485000,52.163904877637,52.3602969060406,51.9893341857228,52.1311728729031,889038.121451708,0.0,1.0
2014-02-24,95.56,95.94,94.99,95.56,890700,52.1311728729031,52.3384755695513,51.8202188279308,52.1311728729031,1632713.92737533,0.0,1.0
2014-02-25,95.8,96.42,95.56,95.96,554900,52.2621008918388,52.6003316074228,52.1311728729031,52.349386237796,1017169.59503825,0.0,1.0
2014-02-26,95.06,95.78,94.88,95.47,526100,51.858406166787,52.2511902235942,51.7602101525853,52.0820748658022,964377.228238647,0.0,1.0
2014-02-27,96.3,96.35,94.765,94.81,438900,52.5348675979549,52.5621442685665,51.6974738101786,51.722022813729,804533.673206504,0.0,1.0
2014-02-28,96.34,97.15,95.69,95.84,419000,52.5566889344442,52.9985709983522,52.2020922164933,52.2839222283281,768055.614202609,0.0,1.0
2014-03-03,94.63,95.04,93.36,94.7,1006200,51.6238267995272,51.8474954985424,50.9309993659924,51.6620141383835,1844433.31506125,0.0,1.0
2014-03-04,96.3,96.43,95.57,95.81,308100,52.5348675979549,52.6057869415451,52.1366282070254,52.2675562259612,564768.340658291,0.0,1.0
2014-03-05,96.3,97.05,96.15,97.05,512100,52.5348675979549,52.944017657129,52.4530375861201,52.944017657129,938714.272155504,0.0,1.0
2014-03-06,96.73,97.1231,96.6601,97.06,484400,52.7694469652147,52.9838961495632,52.7313141796997,52.9494729912513,887938.280476716,0.0,1.0
2014-03-07,96.88,97.71,96.59,97.71,652100,52.8512769770495,53.3040697092022,52.6930722875022,53.3040697092022,1195343.83298693,0.0,1.0
2014-03-10,96.41,96.552,95.71,96.37,241700,52.5948762733004,52.6723420178374,52.2130028847379,52.5730549368111,443052.606092532,0.0,1.0
2014-03-11,96.34,97.18,96.11,96.94,408600,52.5566889344442,53.0149370007192,52.4312162496308,52.8840089817835,748991.703969418,0.0,1.0
2014-03-12,96.74,96.77,95.56,96.24,520700,52.774902299337,52.791268301704,52.1311728729031,52.502135593221,954478.65946372,0.0,1.0
2014-03-13,96.32,97.68,95.92,97.59,781100,52.5457782661995,53.2877037068353,52.3275649013067,53.2386056997344,1431809.64261016,0.0,1.0
2014-03-14,96.49,96.66,95.86,95.86,414400,52.638518946279,52.7312596263585,52.2948328965728,52.2948328965728,759623.500061005,0.0,1.0
2014-03-17,97.65,98.0,97.04,97.68,608700,53.2713377044683,53.4622743987495,52.9385623230067,53.2877037068353,1115788.66912918,0.0,1.0
2014-03-18,98.35,98.54,97.79,97.79,298600,53.6532110930308,53.7568624413549,53.3477123821808,53.3477123821808,547354.191887587,0.0,1.0
2014-03-19,97.82,98.69,97.19,98.55,378700,53.3640783845477,53.8386924531897,53.0203923348415,53.7623177754772,694182.962048994,0.0,1.0
2014-03-20,98.7,98.76,97.27,97.32,386000,53.844147787312,53.876879792046,53.0640350078201,53.0913116784317,707564.36057806,0.0,1.0
2014-03-21,100.84,100.88,98.6,98.81,1974400,55.0115892894888,55.0334106259781,53.7895944460888,53.9041564626576,3619210.03503969,0.0,1.0
2014-03-24,98.12,100.02,97.97,99.56,669400,53.5277384082174,54.5642518914584,53.4459083963826,54.3133065218317,1227055.91443252,0.0,1.0
2014-03-25,98.12,99.18,97.74,98.74,449500,53.5277384082174,54.1060038251835,53.3204357115692,53.8659691238013,823964.197098026,0.0,1.0
2014-03-26,97.55,98.8,97.55,98.36,246000,53.2167843632451,53.8987011285352,53.2167843632451,53.6586664271531,450934.799746639,0.0,1.0
2014-03-27,97.25,97.83,96.78,97.78,472200,53.0531243395754,53.3695337186701,52.7967236358263,53.3422570480585,865574.84731855,0.0,1.0
2014-03-28,98.8,99.63,98.5,98.59,502300,53.8987011285352,54.3514938606879,53.7350411048656,53.7841391119665,920750.202897305,0.0,1.0
2014-03-31,100.35,100.79,99.99,100.36,370900,54.7442779174951,54.9843126188772,54.5478858890915,54.7497332516174,679885.029374099,0.0,1.0
2014-04-01,101.61,101.62,100.83,101.51,621500,55.4316500169075,55.4371053510299,55.0061339553665,55.3770966756843,1139251.94326234,0.0,1.0
2014-04-02,101.59,101.89,100.88,101.17,353000,55.4207393486629,55.5843993723325,55.0334106259781,55.1916153155254,647073.106953511,0.0,1.0
2014-04-03,101.14,102.06,100.78,101.95,246400,55.1752493131584,55.677140052412,54.9788572847549,55.6171313770665,451668.027063301,0.0,1.0
2014-04-04,100.33,102.78,100.125,102.77,525700,54.7333672492504,56.0699241092192,54.6215328997428,56.0644687750968,963644.000921985,0.0,1.0
2014-04-07,99.39,100.99,98.87,100.39,450700,54.2205658417522,55.0934193013236,53.9368884673915,54.7660992539843,826163.87904801,0.0,1.0
2014-04-08,101.03,101.44,99.475,99.81,556100,55.1152406378129,55.3389093368281,54.2669361817919,54.4496898748897,1019369.27698824,0.0,1.0
2014-04-09,102.92,102.93,100.995,101.09,528600,56.1462987869317,56.151754121054,55.0961469683848,55.1479726425468,968959.898967778,0.0,1.0
2014-04-10,100.24,102.19,100.21,101.97,693300,54.6842692421495,55.7480593960022,54.6679032397826,55.6280420453111,1270866.24660303,0.0,1.0
2014-04-11,99.73,101.77,99.398,99.81,753900,54.4060472019111,55.5189353628647,54.2249301090501,54.4496898748897,1381950.1850772,0.0,1.0
2014-04-14,100.36,101.0,99.37,99.59,659200,54.7497332516174,55.0988746354459,54.2096551735076,54.3296725241986,1208358.61785766,0.0,1.0
2014-04-15,100.64,101.11,98.905,100.25,606100,54.9024826070424,55.1588833107915,53.9559821368196,54.6897245762718,1111022.69157089,0.0,1.0
2014-04-16,102.49,102.49,100.61,100.79,340100,55.9117194196718,55.9117194196718,54.8861166046754,54.9843126188772,623426.525991187,0.0,1.0
2014-04-17,102.61,103.3,102.39,102.45,266300,55.9771834291397,56.3536014835799,55.8571660784486,55.8898980831825,488146.086067195,0.0,1.0
2014-04-21,103.5,103.67,102.49,102.8,388000,56.4627081660263,56.5554488461058,55.9117194196718,56.0808347774638,711230.497161366,0.0,1.0
2014-04-22,103.82,104.07,103.24,103.37,692100,56.6372788579406,56.7736622109986,56.3208694788459,56.3917888224361,1268666.56465304,0.0,1.0
2014-04-23,102.9,103.67,102.01,102.01,854200,56.135388118687,56.5554488461058,55.6498633818004,55.6498633818004,1565806.93473,0.0,1.0
2014-04-24,103.48,103.74,102.445,103.7,655500,56.4517974977816,56.593636184962,55.8871704161214,56.5718148484727,1201576.26517855,0.0,1.0
2014-04-25,101.32,103.25,100.3,102.55,845300,55.2734453273602,56.3263248129683,54.7170012468834,55.9444514244058,1549492.62693429,0.0,1.0
2014-04-28,101.01,102.98,99.57,102.88,908800,55.1043299695683,56.1790307916656,54.318761855954,56.1244774504424,1665892.46345425,0.0,1.0
2014-04-29,101.1,101.98,100.2,101.87,433300,55.1534279766692,55.6334973794334,54.6624479056602,55.5734887040879,794268.490773247,0.0,1.0
2014-04-30,101.98,102.1,100.905,101.35,523600,55.6334973794334,55.6989613889013,55.0470489612839,55.2898113297272,959794.557509514,0.0,1.0
2014-05-01,102.71,103.07,101.94,102.0,487400,56.0317367703629,56.2281287987665,55.6116760429442,55.6444080476781,893437.485351675,0.0,1.0
2014-05-02,102.8,103.51,102.53,102.53,257100,56.0808347774638,56.4681635001486,55.9335407561611,55.9335407561611,471281.857783988,0.0,1.0
2014-05-05,103.08,103.29,102.07,102.61,291600,56.2335841328888,56.3481461494575,55.6825953865343,55.9771834291397,534522.713846016,0.0,1.0
2014-05-06,102.64,103.6,102.09,103.59,436800,55.9935494315067,56.5172615072495,55.693506054779,56.5118061731272,800684.229794032,0.0,1.0
2014-05-07,102.49,103.12,101.43,102.89,584900,55.9117194196718,56.2554054693781,55.3334540027058,56.1299327845647,1072161.64378784,0.0,1.0
2014-05-08,102.32,103.55,102.04,102.85,338400,55.8189787395924,56.4899848366379,55.6662293841674,56.1081114480754,620310.309895377,0.0,1.0
2014-05-09,101.39,102.646,100.9,102.63,704100,55.3116326662165,55.99682263198,55.0443212942227,55.9880940973843,1290663.38415288,0.0,1.0
2014-05-12,103.52,103.56,102.26,102.41,507500,56.4736188342709,56.4954401707602,55.7862467348584,55.8680767466933,930282.158013901,0.0,1.0
2014-05-13,104.14,104.7,103.64,104.53,775500,56.8118495498549,57.1173482607049,56.5390828437388,57.0246075806254,1421544.4601769,0.0,1.0
2014-05-14,103.95,104.66,103.87,104.42,451800,56.7081982015308,57.0955269242156,56.6645555285522,56.9645989052799,828180.254168827,0.0,1.0
2014-05-15,103.35,104.35,101.9,104.25,738200,56.3808781541915,56.9264115664236,55.5898547064549,56.8718582252004,1353171.01289825,0.0,1.0
2014-05-16,102.2,102.86,101.64,102.79,899900,55.7535147301245,56.1135667821977,55.4480160192745,56.0753794433415,1649578.15565854,0.0,1.0
2014-05-19,102.33,102.48,101.38,101.4,509200,56.1081114480754,56.190357287196,55.5872211336449,55.5981872455277,928679.199053443,0.52,1.0
2014-05-20,102.07,103.21,101.54,102.8,469500,55.9655519935997,56.5906203709163,55.6749500287069,56.36581507732,856274.320415537,0.0,1.0
2014-05-21,103.41,103.55,101.74,101.94,429500,56.7002814897437,56.777044272923,55.7846111475343,55.8942722663618,783322.301636791,0.0,1.0
2014-05-22,103.18,103.78,102.68,103.49,580600,56.5741712030921,56.9031545595746,56.3000184060235,56.7441459372747,1058898.55257351,0.0,1.0
2014-05-23,103.93,103.93,101.96,102.1,423300,56.9854003986952,56.9854003986952,55.9052383782446,55.9820011614238,772014.738726085,0.0,1.0
2014-05-27,105.04,105.49,104.08,104.13,359300,57.5940196081876,57.8407571255494,57.0676462378158,57.0950615175226,655291.508680091,0.0,1.0
2014-05-28,105.22,105.6625,104.82,105.3,394600,57.6927146151323,57.9353398405381,57.4733923774774,57.7365790626633,719671.665252335,0.0,1.0
2014-05-29,105.89,106.0,104.92,105.35,286700,58.0600793632044,58.1203929785595,57.5282229368911,57.7639943423702,522883.594596666,0.0,1.0
2014-05-30,106.0,106.39,105.67,106.28,612200,58.1203929785595,58.334232160273,57.9394521324942,58.2739185449179,1116530.64740872,0.0,1.0
2014-06-02,106.63,106.86,105.72,106.86,369400,58.465825502866,58.5919357895176,57.966867412201,58.5919357895176,673711.893421724,0.0,1.0
2014-06-03,106.34,106.77,105.85,106.47,321400,58.3068168805662,58.5425882860452,58.0381471394389,58.378096607804,586169.470887228,0.0,1.0
2014-06-04,106.62,106.81,105.915,106.0,229100,58.4603424469246,58.5645205098107,58.0737870030578,58.1203929785595,417832.687555271,0.0,1.0
2014-06-05,107.12,107.45,106.12,106.29,270000,58.7344952439933,58.9154360900586,58.186189649856,58.2794016008593,492426.126756539,0.0,1.0
2014-06-06,107.92,108.15,107.1735,107.41,203500,59.1731397193032,59.2992500059548,58.7638295932797,58.8935038662931,371143.395536873,0.0,1.0
2014-06-09,107.37,108.02,106.62,106.67,364500,58.8715716425277,59.2279702787169,58.4603424469246,58.4877577266315,664775.271121327,0.0,1.0
2014-06-10,107.46,107.48,106.85,107.08,212500,58.920919146,58.9318852578828,58.5864527335762,58.7125630202278,387557.599762091,0.0,1.0
2014-06-11,107.06,107.23,106.67,107.15,128300,58.7015969083451,58.7948088593484,58.4877577266315,58.7509444118174,233993.600232829,0.0,1.0
2014-06-12,105.45,106.6,105.15,106.42,213000,57.8188249017839,58.4493763350419,57.6543332235427,58.3506813280972,388469.499996826,0.0,1.0
2014-06-13,105.99,106.25,105.089,105.18,187000,58.1149099226181,58.2574693770938,57.6208865823004,57.6707823913669,341050.68779064,0.0,1.0
2014-06-16,105.92,106.28,105.04,105.55,248000,58.0765285310285,58.2739185449179,57.5940196081876,57.8736554611977,452302.516428229,0.0,1.0
2014-06-17,105.89,106.12,104.77,104.96,345000,58.0600793632044,58.186189649856,57.4459770977705,57.5501551606566,629211.161966689,0.0,1.0
2014-06-18,105.58,105.77,104.9,105.47,276000,57.8901046290218,57.9942826919079,57.5172568250084,57.8297910136667,503368.929573351,0.0,1.0
2014-06-19,105.18,105.61,104.82,105.57,340800,57.6707823913669,57.9065537968459,57.4733923774774,57.8846215730804,621551.19999492,0.0,1.0
2014-06-20,105.78,105.79,105.14,105.44,691600,57.9997657478493,58.0052488037906,57.6488501676014,57.8133418458426,1261340.40468453,0.0,1.0
2014-06-23,106.05,106.17,105.365,105.47,413800,58.1478082582663,58.2136049295628,57.7722189262823,57.8297910136667,754688.634266134,0.0,1.0
2014-06-24,104.8,106.14,104.77,105.31,310400,57.4624262655947,58.1971557617387,57.4459770977705,57.7420621186047,566107.665723073,0.0,1.0
2014-06-25,105.53,105.65,104.22,104.23,234800,57.8626893493149,57.9284860206114,57.144409020995,57.1498920769364,428228.350231242,0.0,1.0
2014-06-26,105.5,105.65,104.198,105.34,193400,57.8462401814908,57.9284860206114,57.132346297924,57.7585112864288,352723.01079524,0.0,1.0
2014-06-27,105.95,106.12,105.18,105.23,306800,58.0929776988526,58.186189649856,57.6707823913669,57.6981976710737,559541.984032986,0.0,1.0
2014-06-30,106.58,107.05,105.81,106.2,463900,58.4384102231591,58.6961138524037,58.0162149156734,58.230054097387,846061.037786514,0.0,1.0
2014-07-01,106.69,107.19,106.45,106.87,339900,58.4987238385143,58.7728766355829,58.3671304959213,58.597418845459,619909.779572398,0.0,1.0
2014-07-02,107.31,107.97,106.82,107.02,332000,58.8386733068794,59.2005549990101,58.5700035657521,58.6796646845796,605501.755863596,0.0,1.0
2014-07-03,108.03,108.1,107.5,107.69,131600,59.2334533346583,59.2718347262479,58.9428513697655,59.0470294326516,240012.141782076,0.0,1.0
2014-07-07,107.33,107.9,107.0359,107.66,172000,58.8496394187622,59.1621736074205,58.6883827435264,59.0305802648275,313693.68074861,0.0,1.0
2014-07-08,107.69,107.77,106.65,107.47,242300,59.0470294326516,59.0908938801826,58.4767916147488,58.9264022019414,441906.853752257,0.0,1.0
2014-07-09,106.44,106.53,105.77,105.9,499400,58.3616474399799,58.4109949434523,57.9942826919079,58.0655624191457,910805.954452651,0.0,1.0
2014-07-10,106.4,107.5,104.26,104.44,1472600,58.3397152162144,58.9428513697655,57.1663412447605,57.2650362517052,2685728.57133956,0.0,1.0
2014-07-11,106.42,106.62,105.31,105.75,506600,58.3506813280972,58.4603424469246,57.7420621186047,57.9833165800251,923937.317832824,0.0,1.0
2014-07-14,106.23,106.83,105.78,106.53,422300,58.2465032652111,58.5754866216935,57.9997657478493,58.4109949434523,770190.938256616,0.0,1.0
2014-07-15,106.04,106.5,105.39,105.82,372600,58.142325202325,58.3945457756282,57.7859265661357,58.0216979716148,679548.054924024,0.0,1.0
2014-07-16,105.82,106.16,105.55,106.01,378400,58.0216979716148,58.2081218736215,57.8736554611977,58.1258760345009,690126.097646942,0.0,1.0
2014-07-17,104.57,106.5,104.38,105.4,445500,57.3363159789431,58.3945457756282,57.232137916057,57.7914096220771,812503.109148289,0.0,1.0
2014-07-18,103.63,104.45,103.28,103.78,926400,56.820908720454,57.2705193076466,56.6290017625059,56.9031545595746,1689568.75491577,0.0,1.0
2014-07-21,101.95,104.13,101.6,103.66,861900,55.8997553223032,57.0950615175226,55.7078483643551,56.8373578882781,1571933.62463504,0.0,1.0
2014-07-22,102.23,103.11,102.04,102.92,646400,56.0532808886617,56.5357898115025,55.9491028257756,56.4316117486164,1178904.62346454,0.0,1.0
2014-07-23,102.8,103.14,102.33,102.69,598400,56.36581507732,56.5522389793267,56.1081114480754,56.3055014619648,1091362.20093005,0.0,1.0
2014-07-24,103.06,103.89,102.84,103.52,480000,56.5083745317957,56.9634681749297,56.3877473010854,56.7605951050988,875424.225344958,0.0,1.0
2014-07-25,103.35,103.7,102.95,103.29,352400,56.6673831540955,56.8592901120436,56.4480609164406,56.6344848184473,642707.285440757,0.0,1.0
2014-07-28,102.85,103.68,102.73,103.37,467500,56.3932303570268,56.8483240001608,56.3274336857303,56.6783492659782,852626.7194766,0.0,1.0
2014-07-29,102.28,103.45,102.28,103.43,490500,56.0806961683685,56.7222137135092,56.0806961683685,56.7112476016265,894574.13027438,0.0,1.0
2014-07-30,101.86,102.49,101.44,102.24,467600,55.8504078188308,56.1958403431374,55.6201194692931,56.058763944603,852809.099523548,0.0,1.0
2014-07-31,99.51,100.7652,99.48,100.65,479800,54.5618896726081,55.2501228543693,54.5454405047839,55.1869580499246,875059.465251064,0.0,1.0
2014-08-01,99.46,99.89,98.65,99.44,658700,54.5344743929012,54.7702457983803,54.0903468616499,54.5235082810184,1201337.36923901,0.0,1.0
2014-08-04,102.17,102.36,100.4,100.72,605900,56.0203825530134,56.1245606158995,55.0498816513903,55.2253394415143,1105040.70445106,0.0,1.0
2014-08-05,101.59,102.89,101.44,101.61,639600,55.7023653084138,56.4151625807923,55.6201194692931,55.7133314202965,1166502.78027216,0.0,1.0
2014-08-06,100.95,101.63,99.65,99.75,742400,55.3514497281658,55.7242975321792,54.6386524557873,54.693483015201,1353989.46853354,0.0,1.0
2014-08-07,99.77,101.53,99.36,101.08,544700,54.7044491270838,55.6694669727655,54.4796438334875,55.4227294554037,993424.11571958,0.0,1.0
2014-08-08,102.08,102.24,100.02,100.11,389800,55.9710350495411,56.058763944603,54.8415255256181,54.8908730290905,710917.422998884,0.0,1.0
2014-08-11,101.51,102.65,101.505,102.55,230400,55.6585008608828,56.2835692381993,55.6557593329121,56.2287386787856,420203.62816558,0.0,1.0
2014-08-12,100.75,101.2,100.33,100.57,406000,55.2417886093384,55.4885261267002,55.0115002598007,55.1430936023936,740462.990604277,0.0,1.0
2014-08-13,101.19,101.31,100.28,100.63,288000,55.4830430707588,55.5488397420553,54.9840849800938,55.1759919380419,525254.535206975,0.0,1.0
2014-08-14,101.35,101.4,100.58,101.17,416100,55.5707719658208,55.5981872455277,55.148576658335,55.4720769588761,758883.375345911,0.0,1.0
2014-08-15,101.04,102.18,100.358,102.08,607100,55.4007972316382,56.0258656089548,55.0268528164365,55.9710350495411,1107229.26501443,0.0,1.0
2014-08-18,101.43,101.68,100.87,101.63,478200,55.910721434186,56.0485276094649,55.602035601561,56.0209663744091,867522.807000356,0.54,1.0
2014-08-19,102.51,102.76,101.69,102.17,599700,56.5060441113911,56.6438502866701,56.0540398564761,56.3186277130117,1087941.08606883,0.0,1.0
2014-08-20,103.54,103.8,102.25,102.53,571600,57.0738055535405,57.2171239758306,56.362725689101,56.5170686054134,1036963.68983982,0.0,1.0
2014-08-21,102.66,103.765,102.64,103.72,409800,56.5887278165585,57.1978311112916,56.5777033225362,57.1730259997414,743435.479524772,0.0,1.0
2014-08-22,102.72,103.12,102.37,103.03,247800,56.6218012986255,56.8422911790718,56.4288726532349,56.7926809559714,449544.440766809,0.0,1.0
2014-08-25,103.38,104.07,103.0,103.01,302300,56.985609601362,57.3659546451319,56.7761442149379,56.7816564619491,548415.191460075,0.0,1.0
2014-08-26,102.97,104.05,102.9,103.65,370900,56.7596074739044,57.3549301511096,56.7210217448263,57.1344402706633,672865.347378571,0.0,1.0
2014-08-27,103.4,103.6,102.76,103.31,394500,56.9966340953843,57.1068790356075,56.6438502866701,56.9470238722839,715679.103642076,0.0,1.0
2014-08-28,103.5,103.77,102.52,102.76,237300,57.0517565654959,57.2005872347972,56.5115563584023,56.6438502866701,430495.947513978,0.0,1.0
2014-08-29,103.69,104.05,103.23,103.54,260900,57.1564892587079,57.3549301511096,56.9029258961946,57.0738055535405,473309.703777484,0.0,1.0
2014-09-02,104.07,104.43,103.67,103.88,258500,57.3659546451319,57.5643955375337,57.1454647646856,57.2612219519199,468955.762462552,0.0,1.0
2014-09-03,105.04,105.19,104.46,104.85,514900,57.9006426052144,57.9833263103817,57.5809322785671,57.7959099120023,934101.826274536,0.0,1.0
2014-09-04,105.03,105.51,104.9,104.9,395800,57.8951303582032,58.1597182147388,57.8234711470581,57.8234711470581,718037.488520998,0.0,1.0
2014-09-05,104.73,104.84,104.16,104.65,272100,57.7297629478684,57.7903976649912,57.4155648682324,57.6856649717792,493628.096580504,0.0,1.0
2014-09-08,103.14,104.34,102.9,104.04,378400,56.8533156730941,57.5147853144332,56.7210217448263,57.3494179040985,686471.413987736,0.0,1.0
2014-09-09,101.05,102.51,100.94,102.36,628500,55.7012560477619,56.5060441113911,55.6406213306392,56.4233604062237,1140188.38184802,0.0,1.0
2014-09-10,100.76,101.205,100.25,100.85,524400,55.5414008844383,55.7866958764349,55.2602762868692,55.5910111075387,951336.177312813,0.0,1.0
2014-09-11,100.8,100.97,100.17,100.26,261500,55.5634498724829,55.6571580716726,55.2161783107799,55.2657885338803,474398.189106218,0.0,1.0
2014-09-12,100.09,100.83,99.47,100.71,330900,55.1720803346906,55.5799866135164,54.8303210199988,55.5138396493825,600299.658796358,0.0,1.0
2014-09-15,98.84,100.45,98.75,100.19,504300,54.4830494582958,55.3705212270924,54.4334392351953,55.2272028048022,914871.91880025,0.0,1.0
2014-09-16,99.15,99.42,98.23,99.35,658900,54.6539291156417,54.802759784943,54.1468023906151,54.7641740558649,1195338.3051705,0.0,1.0
2014-09-17,99.3,99.99,98.88,99.64,524200,54.7366128208091,55.116957864579,54.5050984463404,54.9240292191885,950973.348869901,0.0,1.0
2014-09-18,99.59,100.05,99.16,99.93,675500,54.8964679841327,55.150031346646,54.6594413626528,55.0838843825121,1225453.06593212,0.0,1.0
2014-09-19,97.55,100.0,97.47,99.98,763500,53.7719695938562,55.1224701115902,53.727871617767,55.1114456175679,1385097.58081299,0.0,1.0
2014-09-22,96.54,97.7,96.03,97.68,753739,53.2152326457292,53.8546532990236,52.9341080481601,53.8436288050013,1367389.73865672,0.0,1.0
2014-09-23,95.59,96.65,95.28,96.51,700473,52.6915691796691,53.2758673628519,52.5206895223232,53.1986959046957,1270757.63945621,0.0,1.0
2014-09-24,97.38,97.64,95.41,96.75,1200285,53.6782613946665,53.8215798169567,52.5923487334682,53.3309898329635,2177487.68799754,0.0,1.0
2014-09-25,95.05,96.8,95.05,96.63,518550,52.3939078410665,53.3585510680193,52.3939078410665,53.2648428688296,940723.445357664,0.0,1.0
2014-09-26,94.7,95.43,94.14,95.12,600802,52.2009791956759,52.6033732274905,51.892293363051,52.4324935701446,1089940.27078927,0.0,1.0
2014-09-29,93.51,94.64,93.32,94.11,812166,51.545021801348,52.167905713609,51.440289108136,51.8757566220175,1473384.62582654,0.0,1.0
2014-09-30,91.92,93.03,91.27,92.75,1374021,50.6685745265737,51.2804339448124,50.3102784708484,51.1260910284999,2492669.49978552,0.0,1.0
2014-10-01,92.01,92.82,91.59,92.1,723199,50.7181847496742,51.164676757578,50.4866703752055,50.7677949727746,1311985.8354242,0.0,1.0
2014-10-02,94.39,94.68,92.64,93.3,1041374,52.03009953833,52.1899547016536,51.0654563113772,51.4292646141137,1889200.53454034,0.0,1.0
2014-10-03,94.09,94.22,93.4,93.51,476463,51.8647321279952,51.9363913391403,51.4843870842253,51.545021801348,864371.641973675,0.0,1.0
2014-10-06,94.05,94.94,93.48,94.87,458841,51.8426831399506,52.3332731239437,51.5284850603145,52.2946873948656,832402.82786878,0.0,1.0
2014-10-07,92.23,94.072,92.23,93.89,429530,50.8394541839197,51.8548100833751,50.8394541839197,51.754487187772,779228.505417948,0.0,1.0
2014-10-08,93.64,93.75,91.55,92.29,348016,51.6166810124931,51.6773157296158,50.4646213871608,50.8725276659866,631350.516940686,0.0,1.0
2014-10-09,90.13,92.83,90.12,92.37,648334,49.6818823115763,51.1701890045892,49.6763700645651,50.9166256420759,1176170.07853151,0.0,1.0
2014-10-10,88.96,90.86,88.95,89.91,475805,49.0369494112706,50.0842763433909,49.0314371642595,49.5606128773308,863177.936396497,0.0,1.0
2014-10-13,88.0,90.42,87.95,90.11,975569,48.5077736981994,49.8417374748999,48.4802124631436,49.6708578175539,1769820.90611152,0.0,1.0
2014-10-14,90.44,91.11,88.5,89.17,804100,49.8527619689222,50.2220825186698,48.7833860487573,49.152706598505,1458751.75472394,0.0,1.0
2014-10-15,89.99,90.41,87.15,88.6,916356,49.60471085342,49.8362252278887,48.0392327022509,48.8385085188689,1662400.10316106,0.0,1.0
2014-10-16,90.84,92.13,87.73,87.96,1081391,50.0732518493685,50.7843317138081,48.3589430288981,48.4857247101547,1961797.0635402,0.0,1.0
2014-10-17,91.97,93.84,91.38,91.95,1124040,50.6961357616295,51.7269259527163,50.3709131879711,50.6851112676072,2039168.41484877,0.0,1.0
2014-10-20,91.96,92.45,91.4,91.48,730501,50.6906235146184,50.9607236181651,50.3819376819935,50.4260356580827,1325232.70187488,0.0,1.0
2014-10-21,93.98,94.26,92.31,92.37,796933,51.8040974108725,51.9584403271849,50.8835521600089,50.9166256420759,1445749.79747222,0.0,1.0
2014-10-22,93.4,94.93,93.01,93.51,1196940,51.4843870842253,52.3277608769326,51.2694094507901,51.545021801348,2171419.38228985,0.0,1.0
2014-10-23,90.58,92.35,88.55,88.65,2115295,49.9299334270784,50.9056011480536,48.8109472838131,48.8660697539247,3837445.95573781,0.0,1.0
2014-10-24,90.33,90.95,89.82,90.23,941255,49.7921272517994,50.1338865664913,49.5110026542303,49.7370047816879,1707570.43016127,0.0,1.0
2014-10-27,89.05,89.45,88.16,89.31,626755,49.0865596343711,49.3070495148174,48.5959696503779,49.2298780566612,1137022.70368362,0.0,1.0
2014-10-28,91.85,92.02,89.39,89.56,797819,50.6299887974956,50.7236969966853,49.2739760327505,49.3676842319402,1447357.12747432,0.0,1.0
2014-10-29,90.39,92.21,89.68,91.16,1012662,49.8252007338664,50.8284296898973,49.4338311960741,50.2496437537256,1837112.88327602,0.0,1.0
2014-10-30,90.47,91.08,89.44,90.18,782483,49.8692987099557,50.2055457776364,49.3015372678063,49.7094435466321,1419535.44247189,0.0,1.0
2014-10-31,91.74,91.95,91.18,91.27,780971,50.5693540803729,50.6851112676072,50.260668247748,50.3102784708484,1416792.45944349,0.0,1.0
2014-11-03,91.81,92.05,91.31,91.53,420481,50.607939809451,50.7402337377188,50.332327458893,50.4535968931385,762812.332518437,0.0,1.0
2014-11-04,91.69,92.264,91.12,91.95,528384,50.5417928453171,50.8581958237576,50.227594765681,50.6851112676072,958563.7198956,0.0,1.0
2014-11-05,93.86,94.03,92.42,92.8,741674,51.7379504467386,51.8316586459283,50.9441868771317,51.1536522635557,1345502.11283811,0.0,1.0
2014-11-06,93.82,94.12,92.95,92.95,950424,51.7159014586939,51.8812688690287,51.2363359687231,51.2363359687231,1724204.30012653,0.0,1.0
2014-11-07,93.51,93.9,92.74,93.07,733030,51.545021801348,51.7599994347832,51.1205787814888,51.302482932857,1329820.66753549,0.0,1.0
2014-11-10,94.91,94.97,93.8,94.1,774845,52.3167363829103,52.3498098649772,51.7048769646716,51.8702443750064,1405679.02423712,0.0,1.0
2014-11-11,95.48,95.81,94.72,94.73,680297,52.6309344625463,52.8128386139146,52.2120036896982,52.2175159367094,1234155.50613534,0.0,1.0
2014-11-12,96.05,96.22,94.81,94.81,766682,52.9451325421824,53.0388407413721,52.2616139127987,52.2616139127987,1390870.18133971,0.0,1.0
2014-11-13,97.03,97.1,96.11,96.2,954587,53.485332749276,53.5239184783541,52.9782060242494,53.0278162473498,1731756.57416572,0.0,1.0
2014-11-14,97.78,98.126,96.77,96.82,772523,53.8987512751129,54.089475021699,53.3420143269858,53.3695755620416,1401466.58601492,0.0,1.0
2014-11-17,96.72,97.12,96.55,97.03,525555,53.6121144305326,53.8338353338847,53.517883046608,53.7839481306305,948137.937478006,0.54,1.0
2014-11-18,97.82,98.68,97.16,97.16,548361,54.2218469147509,54.6985468569578,53.8560074242199,53.8560074242199,989281.554800879,0.0,1.0
2014-11-19,100.39,100.57,97.7,97.89,972088,55.646403718788,55.7461781252964,54.1553306437452,54.2606480728375,1753714.66614744,0.0,1.0
2014-11-20,99.43,99.77,99.02,99.39,994175,55.114273550743,55.3027363185922,54.8870096248071,55.0921014604078,1793561.15723796,0.0,1.0
2014-11-21,99.44,99.96,98.51,98.73,1021404,55.1198165733268,55.4080537476845,54.6043154730332,54.7262619698768,1842684.17557018,0.0,1.0
2014-11-24,99.55,100.11,99.24,99.92,551930,55.1807898217486,55.4911990864415,55.0089561216507,55.3858816573493,995720.280146198,0.0,1.0
2014-11-25,99.01,99.5,98.95,99.31,510399,54.8814666022233,55.1530747088296,54.8482084667205,55.0477572797374,920795.454616237,0.0,1.0
2014-11-26,98.75,99.23,98.57,99.23,350139,54.7373480150444,55.0034130990669,54.637573608536,55.0034130990669,631675.218180041,0.0,1.0
2014-11-28,98.96,99.12,98.23,98.28,315276,54.8537514893043,54.9424398506451,54.4491108406867,54.4768259536058,568779.930504543,0.0,1.0
2014-12-01,98.73,99.54,98.08,99.37,658694,54.7262619698768,55.1752467991648,54.3659655019297,55.0810154152402,1188329.99512732,0.0,1.0
2014-12-02,99.75,99.92,98.65,98.65,395405,55.2916502734246,55.3858816573493,54.6819177892064,54.6819177892064,713338.244652778,0.0,1.0
2014-12-03,102.94,103.04,100.815,100.99,721280,57.0598744776575,57.1153047034955,55.8819821785996,55.9789850738161,1301239.51164794,0.0,1.0
2014-12-04,104.69,105.62,104.1,104.19,1115788,58.0299034298228,58.5454045301164,57.7028650973785,57.7527523006327,2012959.50563254,0.0,1.0
2014-12-05,105.45,105.925,104.88,105.69,485520,58.4511731461918,58.7144667189224,58.135220858915,58.584205688203,875912.000464881,0.0,1.0
2014-12-08,103.79,105.4,103.46,105.4,360241,57.5310313972806,58.4234580332728,57.3481116520152,58.4234580332728,649899.931948158,0.0,1.0
2014-12-09,104.65,104.67,103.3,103.44,559803,58.0077313394876,58.0188173846552,57.2594232906743,57.3370256068476,1009923.72218702,0.0,1.0
2014-12-10,101.29,104.5,101.25,104.22,687218,56.1452757513301,57.9245860007306,56.1231036609949,57.7693813683841,1239789.28393367,0.0,1.0
2014-12-11,102.04,103.0,101.94,102.37,532253,56.5610024451153,57.0931326131603,56.5055722192773,56.7439221903808,960221.597428396,0.0,1.0
2014-12-12,100.85,102.17,100.84,101.93,469802,55.9013827576429,56.6330617387047,55.8958397350591,56.5000291966935,847555.630339434,0.0,1.0
2014-12-15,101.35,101.79,100.63,101.34,432684,56.178533886833,56.4224268805202,55.7794362607992,56.1729908642492,780592.165120173,0.0,1.0
2014-12-16,100.46,102.59,100.46,100.83,518571,55.6852048768746,56.8658686872244,55.6852048768746,55.8902967124753,935538.313546453,0.0,1.0
2014-12-17,102.97,103.57,100.99,101.3,448982,57.0765035454089,57.409084900437,55.9789850738161,56.1508187739139,809994.895766855,0.0,1.0
2014-12-18,103.86,103.95,103.33,103.85,502462,57.5698325553672,57.6197197586215,57.2760523584257,57.5642895327834,906476.552104106,0.0,1.0
2014-12-19,104.8,105.34,103.4,103.42,563172,58.0908766782446,58.3901998977699,57.3148535165124,57.32593956168,1016001.6335595,0.0,1.0
2014-12-22,105.14,105.75,104.73,104.98,268175,58.2793394460939,58.6174638237058,58.052075520158,58.1906510847531,483806.435831005,0.0,1.0
2014-12-23,106.61,107.76,106.55,106.59,324597,59.0941637659128,59.73161136305,59.06090563041,59.0830777207452,585595.665708723,0.0,1.0
2014-12-24,106.19,106.93,106.1,106.57,98316,58.8613568173931,59.2715404885945,58.8114696141389,59.0719916755776,177368.932768383,0.0,1.0
2014-12-26,106.89,107.26,106.22,106.31,662763,59.2493683982593,59.4544602338599,58.8779858851445,58.9278730883987,1195670.75540473,0.0,1.0
2014-12-29,107.92,108.17,107.18,107.25,311593,59.8202997243908,59.9588752889859,59.4101160531895,59.4489172112761,562135.541194707,0.0,1.0
2014-12-30,107.09,108.51,107.0003,108.49,367995,59.3602288499353,60.1473380568352,59.3105079373586,60.1362520116676,663888.68967514,0.0,1.0
2014-12-31,106.12,107.72,106.11,107.11,298516,58.8225556593065,59.7094392727148,58.8170126367227,59.3713148951029,538543.719580604,0.0,1.0
2015-01-02,105.94,106.54,104.91,106.47,338755,58.7227812527981,59.0553626078262,58.1518499266665,59.0165614497396,611137.686846022,0.0,1.0
2015-01-05,102.27,105.16,101.8,104.64,558624,56.6884919645427,58.2904254912615,56.427969903104,58.0021883169038,1007796.72381713,0.0,1.0
2015-01-06,102.42,103.16,101.65,102.68,635191,56.7716373032998,57.1818209745011,56.344824564347,56.9157558904786,1145928.9411091,0.0,1.0
2015-01-07,103.72,103.96,102.53,102.7,389416,57.492230239194,57.6252627812053,56.8326105517216,56.9268419356462,702533.670236103,0.0,1.0
2015-01-08,103.57,104.06,102.8,103.02,1045553,57.409084900437,57.6806930070433,56.9822721614842,57.1042186583279,1886250.65872067,0.0,1.0
2015-01-09,102.29,103.82,102.21,103.2,520896,56.6995780097103,57.547660465032,56.6552338290399,57.2039930648363,939732.775980712,0.0,1.0
2015-01-12,102.81,103.56,101.95,103.54,408997,56.987815184068,57.4035418778532,56.5111152418611,57.3924558326856,737859.162246943,0.0,1.0
2015-01-13,102.65,104.66,101.9,103.27,467447,56.8991268227272,58.0132743620714,56.4834001289421,57.2427942229229,843307.045809251,0.0,1.0
2015-01-14,102.19,103.21,100.95,102.71,550605,56.6441477838723,57.2095360874201,55.9568129834809,56.93238495823,993329.887576138,0.0,1.0
2015-01-15,101.89,103.76,101.88,103.0,465423,56.4778571063583,57.5144023295292,56.4723140837745,57.0931326131603,839655.608404116,0.0,1.0
2015-01-16,102.11,102.4,100.46,101.61,802676,56.5998036032019,56.7605512581322,55.6852048768746,56.3226524740118,1448083.58231412,0.0,1.0
2015-01-20,103.4,103.725,102.4,102.61,562772,57.3148535165124,57.4950017504859,56.7605512581322,56.876954732392,1015280.00561382,0.0,1.0
2015-01-21,103.31,103.69,102.83,103.37,679647,57.2649663132581,57.4756011714426,56.9989012292356,57.298224448761,1226130.67099184,0.0,1.0
2015-01-22,105.09,105.5,102.9,103.19,539099,58.2516243331749,58.4788882591108,57.0377023873223,57.1984500422525,972572.259718688,0.0,1.0
2015-01-23,103.21,104.6,103.12,103.82,873241,57.2095360874201,57.9800162265686,57.1596488841659,57.547660465032,1575387.77228117,0.0,1.0
2015-01-26,102.93,104.3,101.28,104.16,1122096,57.0543314550737,57.8137255490545,56.1397327287463,57.7361232328813,2024339.57833589,0.0,1.0
2015-01-27,102.67,103.31,101.87,102.45,676769,56.9102128678948,57.2649663132581,56.4667710611907,56.7882663710512,1220938.55792268,0.0,1.0
2015-01-28,101.77,103.2,101.42,102.99,1026193,56.4113408353526,57.2039930648363,56.2173350449196,57.0875895905765,1851323.86614982,0.0,1.0
2015-01-29,107.51,108.49,102.68,104.93,1579732,59.593035798455,60.1362520116676,56.9157558904786,58.1629359718341,2849946.89470751,0.0,1.0
2015-01-30,106.06,108.46,105.97,108.19,1034885,58.7892975238037,60.1196229439162,58.7394103205495,59.9699613341535,1867004.84140941,0.0,1.0
2015-02-02,108.79,108.79,105.9,106.66,656213,60.3025426891816,60.3025426891816,58.7006091624629,59.1218788788318,1183854.09779424,0.0,1.0
2015-02-03,110.96,111.13,109.98,110.21,600725,61.5053785898666,61.5996099737913,60.9621623766541,61.0896518960815,1083749.86916969,0.0,1.0
2015-02-04,111.32,111.96,110.22,110.27,1083117,61.7049274028835,62.0596808482468,61.0951949186653,61.1229100315843,1954018.73909936,0.0,1.0
2015-02-05,112.22,112.64,111.54,112.36,293426,62.2037994354257,62.4366063839454,61.8268738997272,62.2814017515989,529361.003971841,0.0,1.0
2015-02-06,111.5,112.14,111.27,111.89,313053,61.804701809392,62.1594552547553,61.6772122899645,62.0208796901602,564769.483196434,0.0,1.0
2015-02-09,111.45,111.93,110.05,110.11,261337,61.7769866964729,62.0430517804954,61.0009635347407,61.0342216702435,471470.206099627,0.0,1.0
2015-02-10,113.28,113.65,111.888,112.85,404599,62.7913598293087,62.9964516649094,62.0197710856435,62.5530098582052,729924.862984204,0.0,1.0
2015-02-11,113.01,113.34,112.24,113.01,364462,62.6416982195461,62.8246179648115,62.2148854805933,62.6416982195461,657514.910844932,0.0,1.0
2015-02-12,113.62,114.09,112.98,113.2,491173,62.979822597158,63.2403446585967,62.6250691517946,62.7470156486383,886110.407407186,0.0,1.0
2015-02-13,113.36,113.71,112.98,113.4,411649,62.8357040099791,63.0297098004122,62.6250691517946,62.8578761003143,742643.555526792,0.0,1.0
2015-02-17,112.26,112.92,111.78,111.78,415555,62.5252947452862,62.8928940195771,62.2579498185293,62.2579498185293,746101.309718607,0.54,1.0
2015-02-18,112.51,112.73,111.34,111.76,307366,62.6645368946388,62.7870699860691,62.0128836356687,62.246810446581,551855.169984646,0.0,1.0
2015-02-19,112.23,112.43,110.56,110.59,715956,62.5085856873639,62.619979406846,61.5784481296886,61.5951571876109,1285451.28635414,0.0,1.0
2015-02-20,113.41,113.54,110.97,111.52,579303,63.1658086323081,63.2382145499715,61.8068052546269,62.1131379832026,1040099.93147458,0.0,1.0
2015-02-23,113.17,113.56,112.05,112.33,450365,63.0321361689296,63.2493539219197,62.40833133983,62.5642825471049,808600.344963773,0.0,1.0
2015-02-24,112.46,113.48,112.22,113.35,315559,62.6366884647683,63.2047964341269,62.5030160013898,63.1323905164635,566565.155499257,0.0,1.0
2015-02-25,113.45,113.475,112.32,112.36,249944,63.1880873762045,63.2020115911398,62.5587128611308,62.5809916050273,448757.795613836,0.0,1.0
2015-02-26,112.7,113.51,112.22,113.02,251621,62.7703609281468,63.2215054920492,62.5030160013898,62.9485908793181,451768.737357764,0.0,1.0
2015-02-27,112.5,113.022,112.16,113.02,321251,62.6589672086647,62.9497048165129,62.4695978855452,62.9485908793181,576784.76218169,0.0,1.0
2015-03-02,114.18,114.46,112.52,112.52,395960,63.5946744523141,63.750625659589,62.6701065806129,62.6701065806129,710919.793038658,0.0,1.0
2015-03-03,114.0,114.1,112.93,112.94,480812,63.4944201047802,63.5501169645213,62.8984637055512,62.9040333915253,863265.904461319,0.0,1.0
2015-03-04,112.79,113.46,112.07,112.61,678959,62.8204881019137,63.1936570621786,62.4194707117783,62.7202337543798,1219025.63835169,0.0,1.0
2015-03-05,113.39,114.27,112.7,112.98,464364,63.1546692603599,63.644801626081,62.7703609281468,62.9263121354217,833734.616563804,0.0,1.0
2015-03-06,112.0,112.59,111.69,112.47,462626,62.3804829099595,62.7090943824316,62.2078226447623,62.6422581507424,830614.153384944,0.0,1.0
2015-03-09,113.36,113.81,112.37,112.71,309775,63.1379602024376,63.3885960712723,62.5865612910014,62.7759306141209,556180.368947748,0.0,1.0
2015-03-10,111.75,112.46,111.54,112.36,345993,62.2412407606069,62.6366884647683,62.1242773551508,62.5809916050273,621207.374363129,0.0,1.0
2015-03-11,111.61,112.09,110.65,111.66,377623,62.1632651569695,62.4306100837265,61.6285753034556,62.19111358684,677996.931524996,0.0,1.0
2015-03-12,113.03,113.12,111.33,111.61,261523,62.9541605652922,63.0042877390591,62.0073139496946,62.1632651569695,469547.118483809,0.0,1.0
2015-03-13,111.85,112.07,110.9,111.55,395899,62.296937620348,62.4194707117783,61.7678174528081,62.1298470411249,710810.271603727,0.0,1.0
2015-03-16,114.05,114.395,112.48,112.63,291415,63.5222685346507,63.7144227007573,62.6478278367165,62.7313731263281,523216.212466817,0.0,1.0
2015-03-17,113.66,114.07,113.06,113.36,309003,63.3050507816607,63.533407906599,62.9708696232145,63.1379602024376,554794.294394193,0.0,1.0
2015-03-18,115.23,115.81,112.86,113.49,401702,64.179491479595,64.502533266093,62.8594759037324,63.210366120101,721229.171389067,0.0,1.0
2015-03-19,113.76,114.28,113.43,114.02,486464,63.3607476414018,63.6503713120551,63.1769480042563,63.5055594767284,873413.693809369,0.0,1.0
2015-03-20,115.27,115.56,114.61,115.1,568429,64.2017702234914,64.3632911167404,63.8341709492005,64.1070855619316,1020576.38912307,0.0,1.0
2015-03-23,115.28,116.06,115.28,115.77,159312,64.2073399094655,64.6417754154456,64.2073399094655,64.4802545221966,286034.079373105,0.0,1.0
2015-03-24,115.23,116.28,115.1,116.24,217243,64.179491479595,64.7643085068758,64.1070855619316,64.7420297629794,390045.329323915,0.0,1.0
2015-03-25,113.32,115.405,113.26,115.28,372057,63.1156814585412,64.2769609841418,63.0822633426966,64.2073399094655,668003.549445864,0.0,1.0
2015-03-26,113.37,113.9,112.6,113.02,298368,63.1435298884117,63.4387232450392,62.7146640684057,62.9485908793181,535699.860615614,0.0,1.0
2015-03-27,115.45,116.165,114.05,114.12,574543,64.3020245710252,64.7002571181737,63.5222685346507,63.5612563364695,1031553.66868323,0.0,1.0
2015-03-30,117.38,117.69,116.45,116.61,300539,65.3769739640272,65.5496342292244,64.8589931684356,64.9481081440213,539597.746439149,0.0,1.0
2015-03-31,117.77,118.63,117.29,117.53,427818,65.5941917170173,66.0731847107902,65.3268467902603,65.4605192536388,768118.709006497,0.0,1.0
2015-04-01,117.88,119.96,116.97,118.96,511035,65.6554582627324,66.8139529453459,65.148616839089,66.2569843479356,917529.286886329,0.0,1.0
2015-04-02,119.05,119.17,118.1,118.1,295164,66.3071115217025,66.3739477533918,65.7779913541627,65.7779913541627,529947.292131687,0.0,1.0
2015-04-06,120.16,120.74,118.77,118.93,239482,66.925346664828,67.248388451326,66.1511603144276,66.2402752900133,429973.971806455,0.0,1.0
2015-04-07,119.67,120.59,119.47,120.49,386168,66.6524320520969,67.1648431617145,66.5410383326149,67.1091463019734,693338.909582162,0.0,1.0
2015-04-08,119.53,120.01,118.74,119.87,474429,66.5744564484595,66.8418013752165,66.1344512565053,66.763825771579,851805.653327451,0.0,1.0
2015-04-09,120.13,120.47,119.09,119.19,399204,66.9086376069057,67.0980069300252,66.3293902655989,66.38508712534,716744.178856967,0.0,1.0
2015-04-10,120.38,120.67,119.44,119.83,148143,67.0478797562583,67.2094006495073,66.5243292746925,66.7415470276826,265980.884180538,0.0,1.0
2015-04-13,120.32,121.09,120.29,120.48,267432,67.0144616404137,67.4433274604196,66.9977525824914,67.1035766159993,480156.334205259,0.0,1.0
2015-04-14,120.34,121.32,120.03,121.32,212804,67.0256010123619,67.571430237824,66.8529407471647,67.571430237824,382075.40064097,0.0,1.0
2015-04-15,121.98,122.33,121.07,121.66,298694,67.9390295121149,68.1339685212085,67.4321880884714,67.7607995609435,536285.17189082,0.0,1.0
2015-04-16,124.05,124.65,123.09,123.09,508468,69.0919545087543,69.4261356672005,68.5572646552403,68.5572646552403,912920.409452421,0.0,1.0
2015-04-17,123.09,123.33,121.76,122.34,390831,68.5572646552403,68.6909371186188,67.8164964206846,68.1395382071826,701711.01533764,0.0,1.0
2015-04-20,123.86,124.55,123.2,123.36,409242,68.9861304752463,69.3704388074595,68.6185312009555,68.7076461765411,734766.738919908,0.0,1.0
2015-04-21,123.69,125.64,123.09,125.64,650547,68.8914458136866,69.9775345786367,68.5572646552403,69.9775345786367,1168013.78574078,0.0,1.0
2015-04-22,120.22,122.34,117.95,122.34,1935312,66.9587647806726,68.1395382071826,65.6944460645511,68.1395382071826,3474723.72589462,0.0,1.0
2015-04-23,118.49,120.21,117.37,120.21,815049,65.9952091071527,66.9531950946985,65.3714042780531,66.9531950946985,1463366.16424984,0.0,1.0
2015-04-24,119.61,119.65,117.69,118.52,561268,66.6190139362523,66.6412926801487,65.5496342292244,66.011918165075,1007719.29083549,0.0,1.0
2015-04-27,121.45,122.12,121.0,121.34,1031337,67.6438361554874,68.0170051157523,67.3932002866527,67.5825696097722,1851696.8547154,0.0,1.0
2015-04-28,120.91,121.49,119.76,121.15,648850,67.3430731128858,67.6661148993838,66.7025592258639,67.4767455762643,1164966.93532966,0.0,1.0
2015-04-29,120.06,121.7,119.52,121.45,555279,66.869649805087,67.7830783048399,66.5688867624854,67.6438361554874,996966.44044528,0.0,1.0
2015-04-30,118.72,120.22,117.88,119.89,656547,66.1233118845571,66.9587647806726,65.6554582627324,66.7749651435272,1178786.38589795,0.0,1.0
2015-05-01,119.61,119.83,118.47,119.09,298081,66.6190139362523,66.7415470276826,65.9840697352045,66.3293902655989,535184.571241429,0.0,1.0
2015-05-04,119.83,120.19,119.08,119.84,200202,66.7415470276826,66.9420557227503,66.3238205796248,66.7471167136567,359449.3494442,0.0,1.0
2015-05-05,118.23,119.69,118.15,119.3,288763,65.850397271826,66.6635714240451,65.8058397840332,66.4463536710551,518454.723197349,0.0,1.0
2015-05-06,118.36,119.72,117.67,119.4,468934,65.9228031894894,66.6802804819675,65.5384948572762,66.5020505307961,841939.747016846,0.0,1.0
2015-05-07,118.92,119.91,118.715,119.33,357419,66.2347056040392,66.7861045154754,66.1205270415701,66.4630627289774,641721.995929094,0.0,1.0
2015-05-08,121.72,121.72,120.63,120.64,585936,67.7942176767882,67.7942176767882,67.1871219056109,67.192691591585,1052009.04094833,0.0,1.0
2015-05-11,120.54,121.69,120.53,121.33,249297,67.1369947318439,67.7775086188659,67.1314250458698,67.5769999237981,447596.150230222,0.0,1.0
2015-05-12,119.67,120.2,119.04,119.8,388932,66.6524320520969,66.9476254087244,66.3015418357284,66.7248379697603,698301.487387897,0.0,1.0
2015-05-13,120.12,121.03,119.13,119.78,336206,66.9030679209316,67.409909344575,66.3516690094953,66.7136985978121,603635.46807343,0.0,1.0
2015-05-14,121.68,121.91,120.53,120.7,258733,67.7719389328917,67.9000417102961,67.1314250458698,67.2261097074296,464537.859410727,0.0,1.0
2015-05-15,124.79,124.86,122.9,123.03,753548,69.504111270838,69.5430990726567,68.4514406217324,68.5238465393957,1352945.21720551,0.0,1.0
2015-05-18,126.18,126.59,124.65,125.01,555530,70.5902000357881,70.8195706334635,69.7342560981216,69.9356546716902,993010.012217872,0.56,1.0
2015-05-19,127.1,127.25,125.47,126.49,738391,71.1048852793523,71.1888013516725,70.1929972934723,70.76362658525,1319874.09488518,0.0,1.0
2015-05-20,130.81,132.19,130.52,131.13,1435004,73.180409468073,73.9524373334192,73.0181717282538,73.3594304223561,2565070.00445105,0.0,1.0
2015-05-21,130.75,131.42,130.16,131.29,737839,73.1468430391449,73.5216681621753,72.8167731546852,73.4489408994977,1318887.39474884,0.0,1.0
2015-05-22,130.41,131.47,130.31,130.8,490598,72.956633275219,73.549640186282,72.9006892270055,73.1748150632516,876944.046179438,0.0,1.0
2015-05-26,129.44,130.5,129.04,130.49,339166,72.4139760075481,73.0069829186111,72.1901998146941,73.0013885137898,606259.3087752,0.0,1.0
2015-05-27,129.01,129.25,128.09,128.32,449418,72.17341660023,72.3076823159424,71.6587313566659,71.7874026675569,803334.786007834,0.0,1.0
2015-05-28,128.2,128.34,127.37,128.01,352986,71.7202698097007,71.7985914771996,71.2559342095287,71.6139761180951,630962.562188789,0.0,1.0
2015-05-29,126.15,127.41,125.68,126.63,680510,70.5734168213241,71.2783118288141,70.3104797947206,70.8419482527488,1216411.79308837,0.0,1.0
2015-06-01,126.46,126.95,125.58,126.64,542427,70.7468433707859,71.020969207032,70.2545357465072,70.8475426575702,969588.396481385,0.0,1.0
2015-06-02,125.14,126.26,124.5,125.79,533854,70.0083819343678,70.6349552743589,69.6503400258014,70.3720182477555,954264.156863823,0.0,1.0
2015-06-03,125.93,126.89,125.41,125.53,374593,70.4503399152544,70.9874027781039,70.1594308645442,70.2265637224004,669585.080025794,0.0,1.0
2015-06-04,125.06,125.91,124.69,125.7,485367,69.963626695797,70.4391511056117,69.756633717407,70.3216686043634,867593.632387363,0.0,1.0
2015-06-05,124.65,124.8912,124.09,124.8,323896,69.7342560981216,69.8691931424126,69.4209694281261,69.8181721704419,578964.180003456,0.0,1.0
2015-06-08,123.69,124.53,123.14,124.28,356541,69.1971932352721,69.6671232402655,68.8895009700979,69.5272631197317,637317.125566886,0.0,1.0
2015-06-09,120.86,122.98,120.13,122.73,1180475,67.6139766708302,68.7999904929563,67.2055851188717,68.6601303724225,2110099.35408149,0.0,1.0
2015-06-10,122.51,123.31,121.97,122.63,419175,68.5370534663529,68.9846058520608,68.234955606,68.604186324209,749275.416037705,0.0,1.0
2015-06-11,122.34,123.05,121.92,122.69,327930,68.4419485843899,68.8391513267057,68.2069835818932,68.6377527531371,586174.955999868,0.0,1.0
2015-06-12,121.62,122.07,121.04,121.38,337856,68.0391514372528,68.2908996542135,67.7146759576145,67.9048857215404,603917.683451625,0.0,1.0
2015-06-15,120.29,120.64,119.23,119.81,388797,67.2950955960133,67.4908997647605,66.7020886849502,67.0265641645885,694974.733534232,0.0,1.0
2015-06-16,121.17,122.02,120.93,121.66,286430,67.787403220292,68.2629276301067,67.6531375045796,68.0615290565381,511993.695749222,0.0,1.0
2015-06-17,120.87,121.52,120.24,121.52,222088,67.6195710756515,67.9832073890393,67.2671235719065,67.9832073890393,396982.354856521,0.0,1.0
2015-06-18,120.87,121.4,120.19,120.44,211096,67.6195710756515,67.9160745311831,67.2391515477998,67.3790116683335,377334.152141458,0.0,1.0
2015-06-19,120.79,121.38,120.35,120.86,297504,67.5748158370807,67.9048857215404,67.3286620249414,67.6139766708302,531788.473484539,0.0,1.0
2015-06-22,121.48,122.7,121.33,122.43,309927,67.9608297697539,68.6433471579585,67.8769136974336,68.4922982277821,553994.589053063,0.0,1.0
2015-06-23,122.98,125.05,122.62,124.12,587617,68.7999904929563,69.9580322909756,68.5985919193877,69.4377526425901,1050365.53264347,0.0,1.0
2015-06-24,119.36,121.65,119.1,121.27,981347,66.7748159476278,68.0559346517168,66.6293614222727,67.8433472685055,1754158.00489617,0.0,1.0
2015-06-25,120.78,121.39,120.37,120.67,566170,67.5692214322594,67.9104801263617,67.3398508345841,67.5076829792245,1012029.01484599,0.0,1.0
2015-06-26,120.35,121.86,120.236,121.4,356002,67.3286620249414,68.1734171529651,67.264885809978,67.9160745311831,636353.662933751,0.0,1.0
2015-06-29,116.9,119.83,116.75,119.34,592504,65.3985923615758,67.0377529742312,65.3146762892555,66.7636271379851,1059101.04635058,0.0,1.0
2015-06-30,116.75,117.72,115.94,117.71,530082,65.3146762892555,65.8573335569264,64.8615294987262,65.8517391521051,947521.705932127,0.0,1.0
2015-07-01,116.66,118.55,116.05,118.25,596815,65.2643266458634,66.3216691570984,64.9230679517611,66.153837012458,1066806.95991541,0.0,1.0
2015-07-02,116.37,116.525,115.48,115.56,393844,65.1020889060443,65.1888021807752,64.6041868769442,64.6489421155149,703996.247280858,0.0,1.0
2015-07-06,114.03,114.99,113.17,113.19,540248,63.7929981778485,64.330061040698,63.3118793632124,63.3230681728551,965693.433443164,0.0,1.0
2015-07-07,113.75,113.93,111.61,113.24,699926,63.6363548428507,63.737054129635,62.4391522110819,63.3510401969619,1251117.89788419,0.0,1.0
2015-07-08,106.18,110.98,106.18,110.7,1500070,59.4013903930891,62.0867047073369,59.4013903930891,61.9300613723391,2681375.49552259,0.0,1.0
2015-07-09,106.56,109.21,106.54,109.05,755837,59.6139777763004,61.096495053958,59.6027889666577,61.0069845768164,1351058.82419441,0.0,1.0
2015-07-10,107.18,108.35,107.09,108.16,546106,59.9608308752241,60.6153762393219,59.9104812318319,60.5090825477163,976164.60989011,0.0,1.0
2015-07-13,108.55,108.83,107.98,108.43,485428,60.7272643357489,60.8839076707467,60.408383260932,60.6601314778927,867702.669902431,0.0,1.0
2015-07-14,107.24,107.89,106.49,106.76,717481,59.9943973041521,60.3580336175399,59.5748169425509,59.7258658727274,1282497.46472034,0.0,1.0
2015-07-15,106.3,107.01,105.81,106.49,897064,59.4685232509453,59.8657259932611,59.1943974146992,59.5748169425509,1603502.12157798,0.0,1.0
2015-07-16,106.4,108.3,105.8,107.84,1127323,59.5244672991588,60.5874042152152,59.1888030098778,60.3300615934331,2015090.14095276,0.0,1.0
2015-07-17,108.81,111.21,106.2701,111.14,1785758,60.872718861104,62.2153760182279,59.4517959805295,62.1762151844785,3192042.86608853,0.0,1.0
2015-07-20,109.48,110.02,108.97,109.81,848540,61.2475439841344,61.5496418444873,60.9622293382456,61.432159343239,1516765.45959238,0.0,1.0
2015-07-21,109.62,109.935,108.49,109.25,654945,61.3258656516333,61.5020894035058,60.6936979068208,61.1188726732434,1170714.34927373,0.0,1.0
2015-07-22,106.58,107.82,106.3,107.37,690564,59.6251665859431,60.3188727837904,59.4685232509453,60.0671245668297,1234383.32057175,0.0,1.0
2015-07-23,106.42,107.73,106.2,107.16,417115,59.5356561088015,60.2685231403983,59.4125792027318,59.9496420655814,745593.165528878,0.0,1.0
2015-07-24,103.89,106.72,103.42,106.11,556332,58.1202716890001,59.703488253442,57.8573346623966,59.3622295593397,994443.587415968,0.0,1.0
2015-07-27,102.12,103.89,100.97,103.82,954085,57.1300620356212,58.1202716890001,56.486705481166,58.0811108552506,1705427.17316236,0.0,1.0
2015-07-28,103.8,104.19,102.69,103.61,654743,58.0699220456079,58.2881038336405,57.4489431104381,57.9636283540023,1170353.27422383,0.0,1.0
2015-07-29,104.94,105.18,103.77,104.1,337801,58.7076841952418,58.8419499109542,58.0531388311439,58.2377541902484,603819.37093804,0.0,1.0
2015-07-30,104.87,104.98,103.5,104.21,411593,58.6685233614923,58.7300618145272,57.9020899009674,58.2992926432832,735722.589164925,0.0,1.0
2015-07-31,105.2,106.85,104.5,106.83,485630,58.8531387205969,59.7762155161195,58.4615303831024,59.7650267064768,868063.744952324,0.0,1.0
2015-08-03,103.33,105.2,102.38,104.64,875687,57.8069850190045,58.8531387205969,57.2755165609763,58.5398520506013,1565290.72879778,0.0,1.0
2015-08-04,103.51,104.4,103.16,103.42,476627,57.9076843057888,58.4055863348889,57.7118801370415,57.8573346623966,851970.880228552,0.0,1.0
2015-08-05,104.24,104.99,103.75,104.89,466070,58.3160758577473,58.7356562193485,58.0419500215012,58.679712171135,833100.240120936,0.0,1.0
2015-08-06,104.15,105.04,103.04,105.04,675532,58.2657262143552,58.7636282434553,57.6447472791854,58.7636282434553,1207513.61685879,0.0,1.0
2015-08-07,104.72,105.53,104.07,104.59,574119,58.5846072891721,59.0377540797014,58.2209709757844,58.5118800264945,1026237.85430942,0.0,1.0
2015-08-10,107.35,107.86,105.26,105.3,459064,60.055935757187,60.3412504030758,58.8867051495249,58.9090827688103,820577.013390429,0.0,1.0
2015-08-11,103.2,104.92,102.6,104.87,732403,57.7342577563269,58.6964953855991,57.398593467046,58.6685233614923,1309170.54340613,0.0,1.0
2015-08-12,103.23,103.58,100.12,102.6,710814,57.751040970791,57.9468451395382,56.0111810713513,57.398593467046,1270580.20057357,0.0,1.0
2015-08-13,104.81,105.45,103.21,103.23,602468,58.6349569325642,58.9929988411306,57.7398521611483,57.751040970791,1076911.69881172,0.0,1.0
2015-08-14,104.32,105.27,103.86,104.88,546268,58.3608310963181,58.8922995543463,58.103488474536,58.6741177663137,976454.184930125,0.0,1.0
2015-08-17,105.09,105.18,103.21,104.0,511780,58.791600267562,58.8419499109542,57.7398521611483,58.1818101420349,914806.876411468,0.0,1.0
2015-08-18,104.14,105.32,104.03,104.77,295691,58.5734184795294,59.2371080686003,58.5115491110567,58.9277612262367,525720.737142255,0.56,1.0
2015-08-19,103.01,104.12,102.385,103.35,327581,57.9378513306733,58.5621695034434,57.5863208279875,58.1290839241344,582419.23086532,0.0,1.0
2015-08-20,99.63,102.47,99.55,101.52,729457,56.0367743721482,57.6341289763527,55.9917784678044,57.0998026122702,1296930.48403089,0.0,1.0
2015-08-21,97.98,100.93,97.94,100.64,914152,55.1087338450575,56.7679578177348,55.0862358928856,56.6048476644885,1625307.03775248,0.0,1.0
2015-08-24,96.57,99.4,95.52,96.41,1135341,54.3156810309982,55.9074111471598,53.7251097864859,54.2256892223106,2018567.71909806,0.0,1.0
2015-08-25,96.89,101.24,96.87,101.21,859316,54.4956646483734,56.942316947067,54.4844156722874,56.925443482938,1527811.94205483,0.0,1.0
2015-08-26,99.31,100.045,96.68,99.98,749883,55.856790754773,56.2701906259316,54.3775503994709,56.2336314536523,1333246.67822303,0.0,1.0
2015-08-27,101.48,102.57,99.77,101.79,623565,57.0773046600983,57.6903738567825,56.1155172047498,57.2516637894305,1108660.90430927,0.0,1.0
2015-08-28,102.26,102.55,101.44,101.68,406973,57.5160147274503,57.6791248806965,57.0548067079264,57.1897944209578,723573.411287443,0.0,1.0
2015-08-31,102.15,102.91,101.19,101.66,520935,57.4541453589776,57.8816064502436,56.9141945068521,57.1785454448719,926190.963550466,0.0,1.0
2015-09-01,98.43,101.2,97.94,100.5,598698,55.3618358069913,56.9198189948951,55.0862358928856,56.5261048318869,1064448.88037037,0.0,1.0
2015-09-02,98.4,99.28,97.06,99.28,563429,55.3449623428624,55.8399172906441,54.5912809451039,55.8399172906441,1001742.72875172,0.0,1.0
2015-09-03,101.2,102.04,99.53,99.84,680099,56.9198189948951,57.3922759905049,55.9805294917184,56.1548886210506,1209174.94144127,0.0,1.0
2015-09-04,99.42,99.93,98.63,99.6,357041,55.9186601232457,56.2055090134374,55.4743255678508,56.0199009080193,634797.331369599,0.0,1.0
2015-09-08,104.12,104.74,102.835,104.09,596805,58.5621695034434,58.9108877621078,57.8394227899213,58.5452960393145,1061083.24071475,0.0,1.0
2015-09-09,106.04,107.98,105.8,107.03,849732,59.6420712076944,60.7332218880313,59.507083494663,60.1988955239488,1510772.16896477,0.0,1.0
2015-09-10,104.61,106.0,104.15,105.9,653901,58.8377694175491,59.6195732555225,58.5790429675723,59.5633283750928,1162596.47989982,0.0,1.0
2015-09-11,105.51,105.52,103.85,105.07,678919,59.3439733414168,59.3495978294598,58.4103083262831,59.0964958675259,1207076.97271775,0.0,1.0
2015-09-14,105.3,105.99,104.81,105.46,286425,59.2258590925143,59.6139487674795,58.9502591784086,59.3158509012019,509246.348843795,0.0,1.0
2015-09-15,106.11,106.37,104.72,104.97,392998,59.6814426239952,59.8276793131125,58.8996387860219,59.0402509870962,698726.70543044,0.0,1.0
2015-09-16,110.15,110.42,106.59,106.76,776710,61.9537357933566,62.1055969705169,59.951418050058,60.0470343467885,1380943.4637705,0.0,1.0
2015-09-17,110.03,111.39,108.79,109.18,471487,61.886241936841,62.6511723106854,61.1888054195122,61.4081604531882,838275.406397187,0.0,1.0
2015-09-18,107.54,109.24,107.48,108.26,566664,60.4857444141405,61.441907381446,60.4519974858826,60.8907075532346,1007494.36334545,0.0,1.0
2015-09-21,106.88,108.06,105.71,106.19,489170,60.1145282033042,60.7782177923751,59.4564631022763,59.726438528339,869714.712276928,0.0,1.0
2015-09-22,104.22,104.29,102.28,103.33,516438,58.6184143838732,58.657785800174,57.5272637035362,58.1178349480485,918195.56918632,0.0,1.0
2015-09-23,103.4,104.46,102.88,103.98,271521,58.1572063643493,58.7534020969045,57.8647329861147,58.4834266708418,482747.937101915,0.0,1.0
2015-09-24,101.52,102.19,98.98,100.32,909554,57.0998026122702,57.4766433111495,55.6711826493549,56.4248640471134,1617132.07148911,0.0,1.0
2015-09-25,103.07,104.32,102.46,102.7,566705,57.9715982589312,58.6746592643029,57.6285044883098,57.7634922013411,1007567.25886889,0.0,1.0
2015-09-28,101.87,102.39,101.09,101.44,457651,57.2966596937743,57.589133072009,56.8579496264224,57.0548067079264,813675.834144057,0.0,1.0
2015-09-29,104.35,104.75,102.64,103.89,607938,58.6915327284318,58.9165122501508,57.7297452730833,58.432806278455,1080877.04223933,0.0,1.0
2015-09-30,109.01,109.22,106.68,107.12,876247,61.3125441564576,61.4306584053601,60.0020384424447,60.2495159163356,1557914.23735822,0.0,1.0
2015-10-01,109.34,112.3,108.36,111.28,1269886,61.4981522618758,63.163000722596,60.9469524336643,62.5893029422127,2257780.60206983,0.0,1.0
2015-10-02,109.51,109.7,107.81,109.24,896137,61.5937685586063,61.7006338314228,60.6376055913008,61.441907381446,1593277.45592679,0.0,1.0
2015-10-05,110.57,111.18,109.81,110.2,426461,62.1899642911615,62.5330580617829,61.7625031998955,61.9818582335715,758221.898138339,0.0,1.0
2015-10-06,110.1,111.99,109.79,111.72,634073,61.9256133531418,62.9886415932638,61.7512542238096,62.8367804161035,1127343.49358621,0.0,1.0
2015-10-07,111.7,111.71,110.395,110.93,603950,62.8255314400176,62.8311559280606,62.0915357504095,62.3924458607086,1073786.61912965,0.0,1.0
2015-10-08,112.3,112.36,110.42,110.44,586940,63.163000722596,63.1967476508539,62.1055969705169,62.1168459466029,1043543.86659816,0.0,1.0
2015-10-09,113.0,113.55,112.03,112.8,623311,63.5567148856042,63.8660617279677,63.0111395454357,63.4442251247447,1108209.30765183,0.0,1.0
2015-10-12,113.29,114.53,113.12,114.14,459922,63.7198250388504,64.4172615561792,63.6242087421199,64.1979065225032,817713.534967045,0.0,1.0
2015-10-13,112.0,113.02,111.77,112.59,557988,62.9942660813068,63.5679638616901,62.8649028563184,63.3261108758423,992068.959408751,0.0,1.0
2015-10-14,112.0,112.58,111.08,112.45,571714,62.9942660813068,63.3204863877993,62.4768131813532,63.2473680432406,1016472.9583063,0.0,1.0
2015-10-15,113.46,113.72,111.7,112.54,555343,63.815441335581,63.9616780246983,62.8255314400176,63.2979884356274,987366.309176781,0.0,1.0
2015-10-16,114.4,114.65,112.75,112.75,442815,64.3441432116205,64.4847554126949,63.4161026845298,63.4161026845298,787298.32229472,0.0,1.0
2015-10-19,113.32,113.59,112.65,113.22,464191,63.7366985029793,63.8885596801396,63.3598578041001,63.6804536225496,825303.559103256,0.0,1.0
2015-10-20,115.0,115.81,113.5,113.61,540127,64.6816124941989,65.1371960256798,63.8379392877529,63.8998086562256,960313.180280885,0.0,1.0
2015-10-21,114.65,115.62,114.26,115.56,473209,64.4847554126949,65.0303307528633,64.2654003790189,64.9965838246055,841337.018381856,0.0,1.0
2015-10-22,116.98,117.12,114.79,114.97,721110,65.7952611267078,65.8740039593094,64.5634982452965,64.66473903007,1282090.02222134,0.0,1.0
2015-10-23,121.46,122.22,119.74,120.13,1172148,68.31503176996,68.742492861226,67.3476198265685,67.5669748602445,2084008.34181568,0.0,1.0
2015-10-26,120.85,121.28,118.95,120.3,514410,67.9719379993386,68.2137909851865,66.9032852711736,67.6625911569751,914589.907685211,0.0,1.0
2015-10-27,120.44,121.02,119.97,120.21,400966,67.7413339895767,68.0675542960692,67.4769830515569,67.6119707645883,712893.328133023,0.0,1.0
2015-10-28,122.05,122.41,120.2,121.5,399275,68.6468765644955,68.8493581340425,67.6063462765453,68.3375297221319,709886.832275835,0.0,1.0
2015-10-29,120.43,121.28,119.83,121.23,377420,67.7357095015337,68.2137909851865,67.3982402189553,68.1856685449716,671029.962400716,0.0,1.0
2015-10-30,121.24,122.01,120.24,120.4,362928,68.1912930330146,68.6243786123236,67.6288442287172,67.7188360374048,645264.061772474,0.0,1.0
2015-11-02,121.44,121.58,120.63,120.93,348001,68.3037827938741,68.3825256264757,67.8481992623932,68.0169339036824,618724.757419881,0.0,1.0
2015-11-03,120.69,120.905,119.68,120.13,329680,67.881946190651,68.002872683575,67.3138728983107,67.5669748602445,586151.12607776,0.0,1.0
2015-11-04,123.66,124.45,122.62,123.35,684242,69.5524191394143,69.9967536948092,68.967472382945,69.3780600100821,1216540.94518836,0.0,1.0
2015-11-05,126.14,126.51,124.2,125.24,739449,70.9472921740718,71.1553982316618,69.8561414937349,70.4410882502041,1314695.6564762,0.0,1.0
2015-11-06,125.86,126.36,124.6907,124.74,662832,70.7898065088685,71.0710309110172,70.1321351220036,70.1598638480554,1178475.25843355,0.0,1.0
2015-11-09,125.45,126.19,125.04,125.4,407487,70.5592024991066,70.9754146142866,70.3285984893447,70.5310800588917,724487.272239893,0.0,1.0
2015-11-10,125.19,125.82,123.64,123.74,672471,70.4129658099893,70.7673085566966,69.5411701633283,69.5974150437581,1195612.8182014,0.0,1.0
2015-11-11,125.11,126.35,124.96,125.21,414022,70.3679699056455,71.0654064229742,70.2836025850009,70.4242147860752,736106.107501111,0.0,1.0
2015-11-12,123.48,124.68,123.43,124.15,434554,69.4511783546407,70.1261169197976,69.4230559144259,69.82801905352,772610.763290448,0.0,1.0
2015-11-13,121.88,123.47,121.45,122.77,379281,68.5512602677649,69.4455538665978,68.3094072819171,69.0518397035896,674338.707989259,0.0,1.0
2015-11-16,122.65,122.67,121.42,121.6,507525,69.2993171774804,69.310617514566,68.6043464467157,68.7060494804861,898247.541033899,0.56,1.0
2015-11-17,122.8,123.58,122.45,123.16,210771,69.3840697056225,69.8247828519611,69.1863138066244,69.5874757731634,373034.889850265,0.0,1.0
2015-11-18,124.2,124.3,122.84,123.01,359165,70.1750933016149,70.231594987043,69.4066703797937,69.5027232450214,635671.303040127,0.0,1.0
2015-11-19,125.56,125.59,124.07,124.37,253253,70.9435162234362,70.9604667290646,70.1016411105585,70.2711461668426,448222.027504966,0.0,1.0
2015-11-20,125.76,126.26,124.83,124.86,439827,71.0565195942922,71.3390280214324,70.5310539198115,70.5480044254399,778431.646185541,0.0,1.0
2015-11-23,123.87,125.72,123.87,124.91,507626,69.9886377397024,71.033918920121,69.9886377397024,70.5762552681539,898426.296763458,0.0,1.0
2015-11-24,125.01,125.39,123.34,123.73,235015,70.632756953582,70.8474633582085,69.6891788069339,69.9095353801032,415943.344379255,0.0,1.0
2015-11-25,124.82,125.49,123.79,123.95,356574,70.5254037512687,70.9039650436365,69.94343639136,70.0338390880449,631085.599126391,0.0,1.0
2015-11-27,124.35,124.64,123.46,123.74,206761,70.259845829757,70.4237007174983,69.7569808294475,69.915185548646,365937.756429161,0.0,1.0
2015-11-30,125.83,126.25,124.82,125.39,506499,71.0960707740918,71.3333778528896,70.5254037512687,70.8474633582085,896431.665998973,0.0,1.0
2015-12-01,127.54,127.66,126.1,126.2,466705,72.0622495949112,72.1300516174248,71.2486253247475,71.3051270101756,826001.908552732,0.0,1.0
2015-12-02,127.75,128.41,127.33,128.03,486518,72.18090313431,72.553814258135,71.9435960555123,72.3391078535085,861068.119144339,0.0,1.0
2015-12-03,127.53,128.98,127.41,128.86,584899,72.0565994263684,72.8758738650748,71.9887974038547,72.8080718425612,1035188.58874575,0.0,1.0
2015-12-04,128.95,129.2,127.34,127.5,387065,72.8589233594464,73.0001775730165,71.9492462240551,72.03964892074,685050.36100741,0.0,1.0
2015-12-07,128.41,129.37,127.71,129.16,348493,72.553814258135,73.0962304382441,72.1583024601388,72.9775768988453,616783.370902963,0.0,1.0
2015-12-08,126.01,127.05,125.77,126.25,465338,71.1977738078623,71.7853913363138,71.062169762835,71.3333778528896,823582.511698206,0.0,1.0
2015-12-09,127.96,129.05,127.0,127.05,506232,72.2995566737089,72.9154250448745,71.7571404935998,71.7853913363138,895959.113723802,0.0,1.0
2015-12-10,125.61,128.71,124.86,128.71,816353,70.9717670661502,72.7233193144191,70.5480044254399,72.7233193144191,1444829.46626402,0.0,1.0
2015-12-11,122.8,124.51,122.02,123.81,424302,69.3840697056225,70.3502485264418,68.9433565592838,69.9547367284456,750954.589736003,0.0,1.0
2015-12-14,122.56,123.42,121.58,123.24,409656,69.2484656605952,69.7343801552763,68.6947491434005,69.6326771215058,725033.239091242,0.0,1.0
2015-12-15,123.89,124.81,123.03,123.71,355040,69.999938076788,70.5197535827259,69.514023582107,69.8982350430176,628370.635867544,0.0,1.0
2015-12-16,125.96,126.27,124.12,125.41,253716,71.1695229651483,71.3446781899752,70.1298919532725,70.8587636952941,449041.472087004,0.0,1.0
2015-12-17,124.19,126.08,124.19,125.97,366963,70.1694431330721,71.2373249876619,70.1694431330721,71.1751731336911,649472.661249047,0.0,1.0
2015-12-18,123.23,123.84,122.71,123.75,307797,69.627026952963,69.971687234074,69.3332181887373,69.9208357171888,544757.200901652,0.0,1.0
2015-12-21,124.54,125.67,123.55,125.52,168142,70.3671990320702,71.005668077407,69.8078323463327,70.9209155492649,297587.582965414,0.0,1.0
2015-12-22,125.0,125.39,124.14,124.86,218579,70.6271067850392,70.8474633582085,70.1411922903581,70.5480044254399,386853.94664627,0.0,1.0
2015-12-23,127.11,127.35,125.18,125.4,336853,71.8192923475706,71.9548963925979,70.7288098188096,70.8531135267513,596182.215535968,0.0,1.0
2015-12-24,126.65,127.27,126.54,126.69,54781,71.5593845946017,71.9096950442555,71.4972327406309,71.5819852687729,96954.6299106014,0.0,1.0
2015-12-28,126.59,127.01,125.98,127.01,139396,71.5254835833449,71.7627906621426,71.1808233022339,71.7627906621426,246711.224530735,0.0,1.0
2015-12-29,126.99,127.74,126.74,127.47,195443,71.751490325057,72.1752529657672,71.6102361114869,72.0226984151115,345906.495566303,0.0,1.0
2015-12-30,126.17,127.435,125.92,126.48,219453,71.2881765045472,72.0029228252117,71.1469222909771,71.463331729374,388400.803157503,0.0,1.0
2015-12-31,124.77,126.33,124.54,125.96,204422,70.4971529085547,71.378579201232,70.3671990320702,71.1695229651483,361798.056909968,0.0,1.0
2016-01-04,121.63,123.25,120.5802,123.1,405993,68.7229999861145,69.6383272900486,68.1298452924911,69.5535747619066,718550.246641989,0.0,1.0
2016-01-05,117.85,122.56,117.7,122.56,461349,66.5872362769349,69.2484656605952,66.5024837487929,69.2484656605952,816522.545309981,0.0,1.0
2016-01-06,115.34,116.39,114.26,116.16,375414,65.1690439726914,65.7623116696857,64.5588257700686,65.6323577932012,664429.73719462,0.0,1.0
2016-01-07,111.45,113.86,110.95,113.84,535380,62.9711284095409,64.3328190283565,62.6886199824008,64.3215186912709,947546.9553593,0.0,1.0
2016-01-08,110.3,113.83,110.2,113.4,397807,62.3213590271186,64.3158685227281,62.2648573416905,64.0729112753876,704062.183254168,0.0,1.0
2016-01-11,112.97,113.22,111.61,112.87,396464,63.829954028047,63.9712082416171,63.0615311062258,63.773452342619,701685.263008647,0.0,1.0
2016-01-12,114.62,115.07,113.0,114.63,619875,64.7622318376095,65.0164894220357,63.8469045336754,64.7678820061523,1097091.16693441,0.0,1.0
2016-01-13,111.92,114.99,111.67,114.41,1025543,63.2366863310527,64.9712880736932,63.0954321174826,64.6435782982107,1815066.20949614,0.0,1.0
2016-01-14,109.32,110.94,106.2,110.6,999994,61.7676425099239,62.682969813858,60.0047899245693,62.4908640834027,1769848.08935255,0.0,1.0
2016-01-15,104.08,106.53,103.49,105.58,929424,58.806954193495,60.1912454864818,58.4735942494696,59.6544794749155,1644949.16029337,0.0,1.0
2016-01-19,105.18,106.9,104.88,106.85,908214,59.4284727332034,60.4003017225655,59.2589676769193,60.3720508798515,1607410.45708598,0.0,1.0
2016-01-20,104.67,106.5997,102.705,105.77,808497,59.1403141375204,60.2306271612251,58.0300560188596,59.7618326772288,1430925.45625,0.0,1.0
2016-01-21,106.6,107.34,104.71,105.98,604103,60.2307966662814,60.6489091384488,59.1629148116916,59.8804862166276,1069176.95538387,0.0,1.0
2016-01-22,110.93,112.23,109.43,110.86,690869,62.6773196453152,63.4118415558796,61.8297943638947,62.6377684655155,1222740.516086,0.0,1.0
2016-01-25,112.3,113.86,111.34,112.99,854516,63.4513927356792,64.3328190283565,62.9089765555701,63.8412543651326,1512372.58415669,0.0,1.0
2016-01-26,115.27,115.32,113.28,114.22,547102,65.1294927928917,65.1577436356057,64.0051092528739,64.5362250958974,968293.239140393,0.0,1.0
2016-01-27,115.74,117.17,114.96,115.58,686987,65.3950507144035,66.2030248160243,64.9543375680648,65.3046480177186,1215869.92457959,0.0,1.0
2016-01-28,113.44,115.66,113.21,114.73,1046747,64.0955119495588,65.3498493660611,63.9655580730743,64.8243836915804,1852594.29355127,0.0,1.0
2016-01-29,102.78,104.69,99.62,104.41,3110247,58.0724322829306,59.151614474606,56.2869790234048,58.9934097554075,5504697.73855093,0.0,1.0
2016-02-01,105.48,106.2,102.735,102.88,1472083,59.5979777894875,60.0047899245693,58.047006524488,58.1289339683586,2605378.91719187,0.0,1.0
2016-02-02,100.42,105.24,99.5,104.89,700158,56.7389925068291,59.4623737444602,56.2191770008912,59.2646178454621,1239180.7336293,0.0,1.0
2016-02-03,98.25,101.73,96.55,101.73,1304755,55.5129059330408,57.4791645859363,54.5523772807643,57.4791645859363,2309231.99921518,0.0,1.0
2016-02-04,101.35,101.49,97.92,98.74,779906,57.2644581813098,57.343560540909,55.3264503711283,55.7897641916381,1380323.42591514,0.0,1.0
2016-02-05,99.89,101.74,99.16,101.02,717398,56.4395335740605,57.4848147544791,56.0270712704359,57.0780026193973,1269693.09776393,0.0,1.0
2016-02-08,96.71,97.18,95.45,96.94,661365,54.6427799774491,54.9083378989609,53.9308587410559,54.7727338539336,1170522.60475028,0.0,1.0
2016-02-09,97.97,98.37,95.34,96.16,753148,55.3547012138423,55.5807079555544,53.8687068870851,54.3320207075949,1332965.54659297,0.0,1.0
2016-02-10,99.97,102.14,99.37,99.5,456178,56.4847349224029,57.7108214961912,56.1457248098347,56.2191770008912,807370.605928303,0.0,1.0
2016-02-11,101.14,103.01,99.61,100.05,585982,57.1458046419109,58.2023861594151,56.281328854862,56.5299362707454,1037105.34572706,0.0,1.0
2016-02-12,104.73,104.74,101.11,102.61,455244,59.1742151487772,59.17986531732,57.1288541362825,57.976379417703,805717.557894559,0.0,1.0
2016-02-16,105.46,105.9,101.81,102.81,611815,59.9030868907988,60.153014429505,57.8298243538046,58.3978414872277,1077106.59414967,0.56,1.0
2016-02-17,107.9,108.94,106.03,106.03,516529,61.2890486963512,61.8797865151112,60.22685665685,60.22685665685,909354.612046998,0.0,1.0
2016-02-18,109.66,111.39,109.02,109.93,350535,62.2887588511758,63.2714284919978,61.925227885785,62.4421234772,617120.469390672,0.0,1.0
2016-02-19,108.72,108.95,107.96,108.05,261710,61.7548227457581,61.8854666864454,61.3231297243566,61.3742512663646,460743.144177423,0.0,1.0
2016-02-22,111.96,111.98,108.99,108.99,436921,63.5951982580489,63.6065586007174,61.9081873717823,61.9081873717823,769203.910042198,0.0,1.0
2016-02-23,108.81,110.43,108.01,109.52,530277,61.8059442877662,62.7261320439116,61.3515305810277,62.2092364524966,933558.107313328,0.0,1.0
2016-02-24,108.11,108.17,104.24,104.24,538044,61.40833229437,61.4424133223754,59.2101059880227,59.2101059880227,947231.990622434,0.0,1.0
2016-02-25,108.03,108.14,104.82,106.02,509820,61.3628909236962,61.4253728083727,59.5395559254081,60.2211764855158,897543.348609275,0.0,1.0
2016-02-26,107.0,107.58,106.1,107.18,503600,60.7778332762704,61.1072832136558,60.2666178561896,60.8800763602866,886592.974696229,0.0,1.0
2016-02-29,106.23,108.77,106.1,106.31,612158,60.3404600835346,61.7832236024293,60.2666178561896,60.3859014542085,1077710.44917413,0.0,1.0
2016-03-01,108.78,108.99,106.32,107.21,436261,61.7889037737635,61.9081873717823,60.3915816255427,60.8971168742892,768041.973260428,0.0,1.0
2016-03-02,109.35,109.93,108.25,108.53,398876,62.1126735398147,62.4421234772,61.4878546930493,61.6468994904077,702225.296614243,0.0,1.0
2016-03-03,111.48,111.51,109.46,109.46,507639,63.3225500340058,63.3395905480085,62.1751554244912,62.1751554244912,893703.675698608,0.0,1.0
2016-03-04,112.49,112.59,110.78,111.15,461754,63.8962473387631,63.9530490521055,62.9249380406097,63.1351043799762,812922.661711443,0.0,1.0
2016-03-07,112.03,112.61,110.97,110.97,334412,63.6349594573885,63.9644093947739,63.0328612959601,63.0328612959601,588735.762220245,0.0,1.0
2016-03-08,109.69,110.93,108.95,110.53,542493,62.3057993651785,63.0101406106231,61.8854666864454,62.7829337572539,955064.500837731,0.0,1.0
2016-03-09,112.31,112.59,110.33,110.33,437904,63.794004254747,63.9530490521055,62.6693303305693,62.6693303305693,770934.491642925,0.0,1.0
2016-03-10,111.75,112.84,110.42,111.69,438609,63.4759146600301,64.0950533354612,62.7204518725774,63.4418336320247,772175.651387089,0.0,1.0
2016-03-11,114.42,114.64,112.75,112.85,374291,64.9925204062697,65.1174841756228,64.0439317934532,64.1007335067955,658943.1514933,0.0,1.0
2016-03-14,113.92,114.47,112.66,112.86,756351,64.7085118395582,65.0209212629409,63.9928102514451,64.1064136781297,1331563.70731626,0.0,1.0
2016-03-15,115.04,115.15,112.86,113.07,693223,65.344691028992,65.4071729136686,64.1064136781297,64.2256972761485,1220426.21465021,0.0,1.0
2016-03-16,116.71,116.77,114.78,114.86,287331,66.2932796418086,66.327360669814,65.197006574302,65.2424479449759,505849.177943689,0.0,1.0
2016-03-17,114.88,115.69,113.5,114.16,564783,65.2538082876443,65.713902165717,64.4699446435205,64.8448359515797,994306.274876609,0.0,1.0
2016-03-18,112.82,114.59,112.4,113.91,753356,64.0836929927928,65.0890833189516,63.8451257967551,64.7028316682239,1326290.97904141,0.0,1.0
2016-03-21,113.6,113.91,112.71,113.55,188703,64.5267463568628,64.7028316682239,64.0212111081162,64.4983455001916,332213.5705006,0.0,1.0
2016-03-22,114.1,114.65,111.99,112.27,214181,64.8107549235743,65.123164346957,63.6122387720516,63.7712835694101,377067.851297484,0.0,1.0
2016-03-23,113.5,114.14,112.28,113.02,622883,64.4699446435205,64.8334756089112,63.7769637407443,64.1972964194774,1096591.9218779,0.0,1.0
2016-03-24,114.05,114.305,112.14,112.2,271412,64.7823540669032,64.9271984359261,63.6974413420651,63.7315223700705,477823.614869445,0.0,1.0
2016-03-28,113.31,114.59,113.12,114.25,201583,64.3620213881701,65.0890833189516,64.2540981328197,64.8959574935878,354888.942847875,0.0,1.0
2016-03-29,115.68,115.84,112.7,112.84,224728,65.7082219943828,65.7991047357305,64.015530936782,64.0950533354612,395635.953172228,0.0,1.0
2016-03-30,118.58,119.32,118.03,118.04,462578,67.3554716813098,67.7758043600428,67.043062257927,67.0487424292613,814373.322178379,0.0,1.0
2016-03-31,118.48,119.23,117.95,118.98,322147,67.2986699679674,67.7246828180348,66.9976208872532,67.582678534679,567143.103692347,0.0,1.0
2016-04-01,116.12,116.91,115.625,116.03,383438,65.958149533089,66.4068830684932,65.6769810520445,65.9070279910809,675046.538982471,0.0,1.0
2016-04-04,114.28,116.41,114.13,116.27,341534,64.9129980075905,66.1228745017817,64.827795437577,66.0433521031024,601274.116401711,0.0,1.0
2016-04-05,112.13,112.5,110.58,110.87,760817,63.6917611707308,63.9019275100974,62.811334613925,62.9760595826178,1339426.14620624,0.0,1.0
2016-04-06,113.39,113.42,110.89,111.11,576065,64.4074627588439,64.4245032728466,62.9874199252862,63.1123836946393,1014168.35180378,0.0,1.0
2016-04-07,109.77,112.5,109.35,112.03,521759,62.3512407358523,63.9019275100974,62.1126735398147,63.6349594573885,918562.080787391,0.0,1.0
2016-04-08,111.56,112.34,110.95,111.68,907719,63.3679914046797,63.8110447687497,63.0215009532916,63.4361534606904,1598048.62668444,0.0,1.0
2016-04-11,111.55,113.1,111.55,111.74,345835,63.3623112333454,64.2427377901512,63.3623112333454,63.4702344886958,608846.071096248,0.0,1.0
2016-04-12,112.76,113.9,112.35,112.8,290693,64.0496119647874,64.6971514968897,63.8167249400839,64.0723326501243,511768.013489616,0.0,1.0
2016-04-13,114.96,114.99,113.14,113.36,435781,65.2992496583182,65.3162901723209,64.2654584754882,64.3904222448412,767196.928328231,0.0,1.0
2016-04-14,115.03,115.89,114.445,114.78,316849,65.3390108576578,65.8275055924016,65.0067208346053,65.197006574302,557815.920253227,0.0,1.0
2016-04-15,114.37,114.65,113.63,114.31,257928,64.9641195495985,65.123164346957,64.5437868708655,64.9300385215932,454084.894315824,0.0,1.0
2016-04-18,114.43,114.79,112.51,112.8,385170,64.9982005776039,65.2026867456363,63.9076076814316,64.0723326501243,678095.742779481,0.0,1.0
2016-04-19,115.69,116.83,114.82,115.8,285676,65.713902165717,66.3614416978193,65.2197272596389,65.7763840503936,502935.533437887,0.0,1.0
2016-04-20,115.63,116.35,115.18,115.54,352893,65.6798211377116,66.0887934737763,65.4242134276713,65.6286995957036,621271.752620088,0.0,1.0
2016-04-21,113.11,115.61,113.03,115.25,369460,64.2484179614855,65.6684607950432,64.2029765908116,65.4639746270109,650438.126352797,0.0,1.0
2016-04-22,112.79,113.22,112.3,112.81,359255,64.0666524787901,64.310899846162,63.7883240834128,64.0780128214585,632472.118992243,0.0,1.0
2016-04-25,112.95,113.15,111.62,111.96,403671,64.1575352201378,64.2711386468224,63.4020724326851,63.5951982580489,710666.943384831,0.0,1.0
2016-04-26,114.39,115.03,112.86,113.27,652358,64.975479892267,65.3390108576578,64.1064136781297,64.3393007028332,1148482.9622456,0.0,1.0
2016-04-27,114.95,115.09,113.76,114.53,624533,65.2935694869839,65.3730918856632,64.6176290982105,65.0550022909462,1099496.76383233,0.0,1.0
2016-04-28,114.51,115.1,113.15,113.65,973074,65.0436419482778,65.3787720569974,64.2711386468224,64.5551472135339,1713106.77573383,0.0,1.0
2016-04-29,122.47,123.39,120.2,121.72,1392304,69.5650583303256,70.0876340930748,68.2756594374552,69.1390454802582,2451165.49849376,0.0,1.0
2016-05-02,123.84,124.25,122.96,123.09,503296,70.3432418031152,70.5761288278187,69.8433867257029,69.9172289530479,886057.779572504,0.0,1.0
2016-05-03,121.6,122.66,120.095,121.9,408810,69.0708834242475,69.6729815856759,68.2160176384457,69.2412885642744,719714.205690161,0.0,1.0
2016-05-04,125.72,125.72,121.71,121.91,1057730,71.4111140139506,71.4111140139506,69.133365308924,69.2469687356086,1862144.5336089,0.0,1.0
2016-05-05,125.33,125.98,124.98,125.9,490887,71.1895873319156,71.5587984686406,70.9907813352175,71.5133570979668,864211.607564947,0.0,1.0
2016-05-06,125.34,125.6,124.19,124.48,524687,71.1952675032498,71.3429519579398,70.5420477998133,70.706772768506,923716.854873789,0.0,1.0
2016-05-09,124.62,125.11,124.14,124.15,399310,70.7862951671852,71.0646235625625,70.5136469431421,70.5193271144764,702989.358073771,0.0,1.0
2016-05-10,125.23,125.82,123.81,124.13,777023,71.1327856185733,71.4679157272929,70.3262012891125,70.5079667718079,1367956.97572952,0.0,1.0
2016-05-11,124.55,126.31,124.21,124.21,342597,70.7465339678456,71.7462441226702,70.5534081424817,70.5534081424817,603145.538824471,0.0,1.0
2016-05-12,123.54,124.79,123.34,124.75,290443,70.1728366630883,70.8828580798671,70.0592332364037,70.8601373945302,511327.885920764,0.0,1.0
2016-05-13,122.79,124.36,122.32,123.49,357998,69.746823813021,70.6386107124952,69.4798557603121,70.1444358064171,630259.157576053,0.0,1.0
2016-05-16,123.47,124.24,122.1822,122.21,335686,70.462525401134,70.9019531532914,69.7275967527856,69.7434618066947,588215.511494184,0.58,1.0
2016-05-17,121.91,123.96,121.53,122.61,475773,69.572256188971,70.742161243416,69.3553957398544,69.9717359636595,833687.012714628,0.0,1.0
2016-05-18,121.36,122.3994,120.74,121.3,511534,69.2583792231443,69.8515496200175,68.9045542798487,69.2241380995996,896350.260233271,0.0,1.0
2016-05-19,119.97,120.9,119.1,120.74,429444,68.4651265276913,68.9958639426347,67.9686302362927,68.9045542798487,752505.681256021,0.0,1.0
2016-05-20,121.34,121.81,120.39,120.53,224259,69.2469655152961,69.5151876497298,68.7048143925045,68.7847103474422,392964.324970878,0.0,1.0
2016-05-23,120.78,121.15,119.88,120.14,198866,68.9273816955452,69.1385352907377,68.4137648423742,68.5621430444014,348468.705602267,0.0,1.0
2016-05-24,123.53,123.8175,121.34,121.53,450773,70.4967665246788,70.6608385749973,69.2469655152961,69.3553957398544,789880.03897323,0.0,1.0
2016-05-25,123.41,124.18,123.1,123.57,342025,70.4282842775893,70.8677120297467,70.2513718059415,70.5195939403752,599323.207756053,0.0,1.0
2016-05-26,122.11,123.52,121.95,123.28,362588,69.6863932674534,70.4910596707546,69.5950836046675,70.3540951765757,635355.319797827,0.0,1.0
2016-05-27,122.98,123.52,122.3301,122.75,203199,70.1828895588521,70.4910596707546,69.8120011223234,70.0516319185973,356061.330291125,0.0,1.0
2016-05-31,122.61,122.72,121.8,122.13,553858,69.9717359636595,70.0345113568249,69.5094807958057,69.6978069753017,970513.714498508,0.0,1.0
2016-06-01,123.12,123.13,120.64,121.76,524924,70.2627855137898,70.2684923677139,68.8474857406075,69.4866533801092,919813.275369163,0.0,1.0
2016-06-02,124.45,125.01,123.79,123.86,232187,71.021797085698,71.3413809054488,70.6451447267059,70.6850927041748,406856.39248375,0.0,1.0
2016-06-03,124.23,125.11,123.595,124.92,299567,70.8962462993673,71.39844944469,70.5338610751856,71.2900192201317,524924.948111563,0.0,1.0
2016-06-06,124.87,125.13,123.49,124.25,185419,71.2614849505111,71.4098631525383,70.4739391089823,70.9076600072156,324905.810566244,0.0,1.0
2016-06-07,125.49,125.7801,124.88,125.0,161174,71.6153098938067,71.7808657261454,71.2671918044352,71.3356740515247,282421.807431837,0.0,1.0
2016-06-08,125.77,126.14,124.79,125.55,236837,71.7751018036821,71.9862553988746,71.2158301191181,71.6495510173514,415004.48959965,0.0,1.0
2016-06-09,124.86,125.11,123.68,123.9,255810,71.255778096587,71.39844944469,70.5823693335406,70.7079201198713,448250.478111471,0.0,1.0
2016-06-10,121.15,122.64,121.08,122.25,417918,69.1385352907377,69.9888565254319,69.0985873132689,69.7662892223912,732308.914082287,0.0,1.0
2016-06-13,119.66,121.07,119.61,119.87,179175,68.2882140560436,69.0928804593448,68.259679786423,68.4080579884501,313964.580804592,0.0,1.0
2016-06-14,118.81,119.24,117.8,117.8,369989,67.8031314724932,68.0485261912304,67.2267392261569,67.2267392261569,648323.93630423,0.0,1.0
2016-06-15,119.27,120.5,118.74,118.82,224072,68.0656467530028,68.7675897856698,67.7631834950243,67.8088383264173,392636.648807293,0.0,1.0
2016-06-16,118.46,118.9,116.0,117.62,515597,67.6033915851489,67.8544931578103,66.1995055198149,67.1240158555227,903469.769605724,0.0,1.0
2016-06-17,119.7,120.37,118.42,118.73,456301,68.3110414717401,68.6934006846562,67.5805641694524,67.7574766411002,799566.637006928,0.0,1.0
2016-06-20,122.39,123.73,122.38,123.45,414210,69.8461851773289,70.6109036031612,69.8404783234047,70.4511116932858,725811.463736962,0.0,1.0
2016-06-21,122.75,123.08,121.31,122.66,597407,70.0516319185973,70.2399580980933,69.2298449535237,70.0002702332801,1046823.71047707,0.0,1.0
2016-06-22,122.5,123.14,121.89,122.24,263858,69.9089605704942,70.274199221638,69.5608424811228,69.760582368467,462352.819098302,0.0,1.0
2016-06-23,124.48,124.97,123.54,123.93,249908,71.0389176474704,71.3185534897523,70.5024733786029,70.7250406816436,437908.527750602,0.0,1.0
2016-06-24,113.5,119.0,113.12,118.41,1101059,64.7727920387844,67.9115616970515,64.5559315896678,67.5748573155283,1929362.50802916,0.0,1.0
2016-06-27,107.46,111.34,106.33,111.33,1328012,61.3258522686147,63.5401115911741,60.680977775189,63.53440473725,2327047.47249041,0.0,1.0
2016-06-28,110.13,110.22,107.91,109.47,736950,62.8495822663553,62.9009439516724,61.5826606952002,62.4729299073633,1291341.9719489,0.0,1.0
2016-06-29,108.47,109.33,104.44,104.63,2061712,61.9022445149511,62.3930339524256,59.6023823835299,59.7108126080882,3612694.53785292,0.0,1.0
2016-06-30,107.45,107.8,106.01,107.37,905628,61.3201454146906,61.5198853020349,60.4983584496171,61.2744905832977,1586912.88061896,0.0,1.0
2016-07-01,106.99,108.4099,106.5,107.97,586142,61.057630134181,61.8679463228671,60.777994291899,61.616901818745,1027084.2881092,0.0,1.0
2016-07-05,103.48,105.3,103.29,105.15,484180,59.0545244068142,60.0931718210044,58.9460941822559,60.0075690121426,848418.421844385,0.0,1.0
2016-07-06,103.81,104.24,101.35,101.36,550606,59.2428505863102,59.4882453050475,57.8389645209762,57.8446713749003,964815.303354227,0.0,1.0
2016-07-07,105.13,106.55,104.43,105.67,348618,59.9961553042943,60.8065285615196,59.5966755296058,60.3043254161969,610875.982871134,0.0,1.0
2016-07-08,107.3,108.295,106.62,108.02,414797,61.2345426058288,61.8023745712789,60.8464765389885,61.6454360883656,726840.051480411,0.0,1.0
2016-07-11,108.94,110.2799,108.58,109.75,423633,62.1704666493848,62.9351280066779,61.9650199081164,62.6327218172387,742323.18827957,0.0,1.0
2016-07-12,110.43,111.51,110.07,110.58,478532,63.020787884079,63.6371281078842,62.8153411428106,63.1063906929408,838521.550336728,0.0,1.0
2016-07-13,110.49,110.95,109.6,110.8,256423,63.0550290076237,63.3175442881333,62.5471190083769,63.2319414792715,449324.62510761,0.0,1.0
2016-07-14,111.44,112.32,111.03,111.35,307177,63.5971801304153,64.099383275738,63.3631991195263,63.5458184450982,538259.790918445,0.0,1.0
2016-07-15,109.83,111.34,109.42,111.17,256797,62.6783766486317,63.5401115911741,62.4443956377427,63.443095074464,449979.977434781,0.0,1.0
2016-07-18,111.15,111.64,110.115,110.55,329287,63.4316813666158,63.7113172088977,62.8410219854691,63.0892701311684,577002.678495336,0.0,1.0
2016-07-19,111.07,111.37,110.35,110.35,285333,63.3860265352228,63.5572321529464,62.975133052686,62.975133052686,499983.009542161,0.0,1.0
2016-07-20,111.74,112.065,111.41,111.57,230826,63.768385748139,63.9538585006729,63.5800595686429,63.6713692314289,404471.540833268,0.0,1.0
2016-07-21,113.93,114.17,111.74,111.78,834987,65.0181867575217,65.1551512517006,63.768385748139,63.7912131638354,1463130.14333631,0.0,1.0
2016-07-22,104.23,105.97,103.22,104.41,1696747,59.4825384511234,60.4755310339206,58.906146204787,59.5852618217575,2973174.05099177,0.0,1.0
2016-07-25,105.43,106.68,105.01,105.81,578763,60.167360922018,60.8807176625332,59.9276730572049,60.3842213711346,1014154.22173969,0.0,1.0
2016-07-26,107.7,108.04,106.52,106.99,619361,61.4628167627937,61.6568497962138,60.7894079997473,61.057630134181,1085293.24253782,0.0,1.0
2016-07-27,106.96,109.12,106.49,108.27,637946,61.0405095724087,62.273190020019,60.7722874379749,61.7881074364686,1117859.34681717,0.0,1.0
2016-07-28,104.53,106.34,103.54,106.29,859985,59.653744068847,60.6866846291131,59.0887655303589,60.6581503594925,1506933.61251981,0.0,1.0
2016-07-29,105.8,106.51,105.0,105.79,676888,60.3785145172105,60.7837011458232,59.9219662032807,60.3728076632864,1186096.59367467,0.0,1.0
2016-08-01,105.85,106.57,105.23,106.39,282662,60.4070487868311,60.8179422693679,60.0532238435356,60.7152188987337,495302.672467631,0.0,1.0
2016-08-02,103.25,105.41,102.39,105.33,443397,58.9232667665594,60.1559472141697,58.4324773290849,60.1102923827768,776955.229440569,0.0,1.0
2016-08-03,103.99,104.0,102.29,102.61,333571,59.3455739569444,59.3512808108685,58.3754087898437,58.5580281154156,584509.441515662,0.0,1.0
2016-08-04,105.06,105.72,104.38,104.43,291776,59.9562073268255,60.3328596858175,59.5681412599852,59.5966755296058,511272.942814794,0.0,1.0
2016-08-05,106.14,106.82,104.785,104.91,254542,60.5725475506307,60.9606136174709,59.7992688439121,59.8706045179636,446028.588403307,0.0,1.0
2016-08-08,106.55,107.01,106.01,106.03,321534,60.8065285615196,61.0690438420293,60.4983584496171,60.5097721574653,563417.259798655,0.0,1.0
2016-08-09,108.16,108.87,107.58,107.74,517498,61.7253320433033,62.130518671916,61.3943345157042,61.4856441784902,906800.851889019,0.0,1.0
2016-08-10,107.92,108.81,107.41,108.64,340386,61.5883675491244,62.0962775483712,61.2973179989941,61.9992610316611,596451.222557566,0.0,1.0
2016-08-11,107.2,108.34,107.14,107.86,172674,61.1774740665876,61.8280554139375,61.1432329430428,61.5541264255796,302573.01535288,0.0,1.0
2016-08-12,106.99,107.6,106.37,107.6,322803,61.057630134181,61.4057482235525,60.7038051908855,61.4057482235525,565640.901785768,0.0,1.0
2016-08-15,106.91,107.49,106.91,107.14,211574,61.011975302788,61.3429728303871,61.011975302788,61.1432329430428,370736.666494494,0.0,1.0
2016-08-16,104.98,106.68,104.98,106.54,290486,60.2415500230316,61.2170752186798,60.2415500230316,61.1367378496264,506215.730975399,0.58,1.0
2016-08-17,104.94,105.135,104.18,104.96,341494,60.2185964890163,60.3304949673407,59.7824793427265,60.2300732560239,595104.87539404,0.0,1.0
2016-08-18,105.74,106.01,105.43,105.74,271420,60.6776671693214,60.8326035239243,60.4997772807032,60.6776671693214,472990.346183096,0.0,1.0
2016-08-19,105.58,105.6,104.8,105.13,207184,60.5858530332604,60.597329800268,60.1382591199629,60.3276257755888,361049.413763166,0.0,1.0
2016-08-22,106.24,106.3,105.48,105.73,177312,60.964586344512,60.9990166455349,60.5284691982222,60.6719287858176,308992.941796541,0.0,1.0
2016-08-23,106.93,108.19,106.8,108.14,268132,61.3605348062752,62.0835711277556,61.2859358207256,62.0548792102366,467260.509552597,0.0,1.0
2016-08-24,106.42,107.87,106.34,107.76,328737,61.0678772475807,61.8999428556336,61.0219701795502,61.8368206370917,572873.876034163,0.0,1.0
2016-08-25,106.33,106.55,105.55,106.13,149784,61.0162317960464,61.1424762331302,60.5686378827489,60.9014641259701,261021.243875502,0.0,1.0
2016-08-26,106.19,107.68,105.86,107.38,261379,60.935894426993,61.7909135690612,60.7465277713671,61.6187620639467,455492.387056928,0.0,1.0
2016-08-29,106.92,107.23,105.95,106.03,225179,61.3547964227713,61.5326863113896,60.7981732229015,60.844080290932,392408.419288053,0.0,1.0
2016-08-30,107.0,107.68,106.51,107.52,287030,61.4007034908018,61.7909135690612,61.119522699115,61.6990994330001,500193.12896962,0.0,1.0
2016-08-31,106.18,107.48,105.78,106.92,330668,60.9301560434892,61.6761458989849,60.7006207033366,61.3547964227713,576238.93519885,0.0,1.0
2016-09-01,105.8,107.05,104.9,106.49,398486,60.7120974703443,61.4293954083209,60.1956429550011,61.1080459321074,694422.04365602,0.0,1.0
2016-09-02,105.77,105.8225,104.73,105.1,371879,60.6948823198328,60.7250088332278,60.0980904354362,60.3104106250773,648055.327345898,0.0,1.0
2016-09-06,106.74,106.75,106.01,106.23,251244,61.2515055197027,61.2572439032065,60.8326035239243,60.9588479610082,437830.618732687,0.0,1.0
2016-09-07,107.93,108.28,107.19,108.16,611393,61.9343731566565,62.1352165792899,61.5097327773743,62.0663559772442,1065444.64934022,0.0,1.0
2016-09-08,107.5,108.43,107.27,108.37,259513,61.6876226659925,62.2212923318471,61.5556398454048,62.1868620308243,452240.600210058,0.0,1.0
2016-09-09,105.12,107.32,105.08,107.03,381267,60.321887392085,61.5843317629239,60.2989338580697,61.4179186413133,664415.335340765,0.0,1.0
2016-09-12,106.24,106.56,103.8,103.89,334182,60.964586344512,61.1482146166341,59.5644207695816,59.6160662211159,582362.610965144,0.0,1.0
2016-09-13,103.22,105.21,102.71,104.87,433912,59.2315945263604,60.3735328436193,58.938936967666,60.1784278044896,756157.199517352,0.0,1.0
2016-09-14,104.05,104.87,103.45,103.86,227074,59.7078803571769,60.1784278044896,59.3635773469481,59.5988510706045,395710.743015181,0.0,1.0
2016-09-15,105.89,106.37,104.97,105.24,588136,60.7637429218786,61.0391853300616,60.2358116395278,60.3907479941307,1024915.81402528,0.0,1.0
2016-09-16,104.2,105.35,104.17,105.27,472207,59.7939561097341,60.4538702126727,59.7767409592227,60.4079631446422,822892.021222023,0.0,1.0
2016-09-19,105.18,106.12,104.92,106.12,455351,60.3563176931078,60.8957257424663,60.2071197220087,60.8957257424663,793517.895235499,0.0,1.0
2016-09-20,104.94,105.82,104.68,105.82,327909,60.2185964890163,60.7235742373519,60.0693985179172,60.7235742373519,571430.960970278,0.0,1.0
2016-09-21,106.01,106.24,105.1,105.88,425142,60.8326035239243,60.964586344512,60.3104106250773,60.7580045383748,740874.149867268,0.0,1.0
2016-09-22,108.12,108.385,107.1,107.17,451223,62.0434024432289,62.19546960608,61.45808732584,61.4982560103667,786324.231728595,0.0,1.0
2016-09-23,107.32,108.46,107.125,108.39,277536,61.5843317629239,62.2385074823586,61.4724332845995,62.1983387978319,483648.399964158,0.0,1.0
2016-09-26,106.16,106.49,105.57,106.35,244618,60.9186792764815,61.1080459321074,60.5801146497565,61.027708563054,426283.812919522,0.0,1.0
2016-09-27,105.36,105.55,104.63,104.93,292953,60.4596085961765,60.5686378827489,60.0407066003981,60.2128581055125,510514.851099316,0.0,1.0
2016-09-28,106.32,106.52,105.54,105.99,281403,61.0104934125425,61.1252610826188,60.5628994992451,60.8211267569167,490387.231548751,0.0,1.0
2016-09-29,104.15,106.31,104.14,105.76,246181,59.7652641922151,61.0047550290387,59.7595258087113,60.689143936329,429007.576500261,0.0,1.0
2016-09-30,106.8,107.22,105.03,105.39,249928,61.2859358207256,61.5269479278857,60.2702419405506,60.4768237466879,435537.289959652,0.0,1.0
2016-10-03,106.47,106.94,105.92,106.78,231708,61.0965691650997,61.366273189779,60.78095807239,61.274459053718,403786.187950014,0.0,1.0
2016-10-04,105.28,106.44,104.63,106.2,305820,60.413701528146,61.0793540145883,60.0407066003981,60.9416328104968,532937.542073961,0.0,1.0
2016-10-05,106.41,106.66,105.21,105.29,246185,61.0621388640769,61.2055984516722,60.3735328436193,60.4194399116498,429014.547104434,0.0,1.0
2016-10-06,104.58,105.12,104.16,105.09,278887,60.012014682879,60.321887392085,59.7710025757189,60.3046722415735,486002.721523709,0.0,1.0
2016-10-07,105.18,105.38,103.811,104.61,312407,60.3563176931078,60.4710853631841,59.5707329914358,60.0292298333905,544416.384496436,0.0,1.0
2016-10-10,104.63,105.81,104.54,105.13,255683,60.0407066003981,60.7178358538481,59.9890611488638,60.3276257755888,445566.246714069,0.0,1.0
2016-10-11,103.15,103.62,102.41,103.51,466519,59.1914258418337,59.461129866513,58.7667854625516,59.398007647971,812979.82208751,0.0,1.0
2016-10-12,102.48,102.805,102.12,102.31,430971,58.8069541470783,58.9934516109522,58.600372340941,58.7094016275134,751032.062798891,0.0,1.0
2016-10-13,101.19,101.74,100.52,101.01,350428,58.0667026750863,58.3823137677961,57.6822309803309,57.9634117720177,610673.719815231,0.0,1.0
2016-10-14,100.29,101.63,100.21,101.15,454723,57.5502481597432,58.3191915492541,57.5043410917126,58.0437491410711,792423.510380281,0.0,1.0
2016-10-17,99.9,100.79,99.81,100.22,276911,57.3264512030944,57.8371673349338,57.2748057515601,57.5100794752165,482559.243062071,0.0,1.0
2016-10-18,99.15,99.82,98.72,99.75,353597,56.8960724403084,57.2805441350639,56.6493219496445,57.2403754505372,616196.180971573,0.0,1.0
2016-10-19,100.86,101.24,99.23,99.27,334789,57.8773360194605,58.0953945926054,56.9419795083389,56.9649330423542,583420.400148451,0.0,1.0
2016-10-20,99.87,100.72,99.5,100.72,215960,57.309236052583,57.7969986504071,57.0969158629419,57.7969986504071,376342.91931951,0.0,1.0
2016-10-21,99.42,99.62,98.98,99.13,131975,57.0510087949114,57.1657764649877,56.7985199207436,56.8845956733008,229986.371444677,0.0,1.0
2016-10-24,100.9,101.2,99.99,100.17,267385,57.9002895534758,58.0724410585902,57.3780966546287,57.4813875576974,465958.749223223,0.0,1.0
2016-10-25,99.65,101.24,99.24,101.15,284355,57.1829916154991,58.0953945926054,56.9477178918428,58.0437491410711,495531.537428687,0.0,1.0
2016-10-26,103.25,104.22,100.56,100.57,936728,59.2488096768719,59.8054328767418,57.7051845143461,57.7109228978499,1632390.02652494,0.0,1.0
2016-10-27,97.34,98.475,96.15,97.93,1272397,55.8574250261182,56.508731553801,55.1745573891645,56.1959896528432,2217343.95959153,0.0,1.0
2016-10-28,96.32,96.98,95.52,95.59,872337,55.2721099087293,55.650843219981,54.8130392284242,54.8532079129509,1520178.98319329,0.0,1.0
2016-10-31,96.78,97.31,96.42,97.19,357077,55.5360755499047,55.8402098756068,55.3294937437674,55.771349273561,622260.606602393,0.0,1.0
2016-11-01,96.09,97.68,95.305,97.25,559878,55.1401270881416,56.0525300652479,54.6896639830922,55.8057795745839,975671.980842603,0.0,1.0
2016-11-02,95.93,96.96,95.13,96.35,731433,55.0483129520806,55.6393664529733,54.5892422717755,55.2893250592407,1274632.48058264,0.0,1.0
2016-11-03,96.18,97.08,95.7,95.8,745984,55.1917725396759,55.7082270550191,54.9163301314929,54.973713966531,1299989.79591427,0.0,1.0
2016-11-04,95.5,96.64,95.28,95.45,425084,54.8015624614166,55.4557381808513,54.6753180243327,54.7728705438975,740773.076106754,0.0,1.0
2016-11-07,96.2,96.32,95.08,95.24,730851,55.2032493066835,55.2721099087293,54.5605503542564,54.6523644903175,1273618.25767542,0.0,1.0
2016-11-08,95.62,96.22,95.35,95.65,704885,54.8704230634624,55.2147260736912,54.7154867088594,54.8876382139738,1228368.58068407,0.0,1.0
2016-11-09,94.29,95.17,93.305,93.48,1013214,54.1072180574552,54.6121958057908,53.5419872823296,53.6424089936463,1765678.43422577,0.0,1.0
2016-11-10,96.15,96.87,94.73,94.73,706517,55.1745573891645,55.587721001439,54.359706931623,54.359706931623,1231212.5871868,0.0,1.0
2016-11-11,96.82,97.72,96.42,97.26,317316,55.5590290839199,56.0754835992631,55.3294937437674,55.8115179580877,552971.058468187,0.0,1.0
2016-11-14,96.91,97.6,96.25,96.25,606414,55.9435007786754,56.3418189660378,55.5625007733723,55.5625007733723,1050480.93026029,0.58,1.0
2016-11-15,97.23,97.38,96.6216,96.87,184421,56.1282280539739,56.2148189642701,55.7770153218127,55.9204098692631,319469.444372215,0.0,1.0
2016-11-16,97.68,97.8399,96.88,97.15,362043,56.3880007848624,56.4803066952381,55.9261825966162,56.0820462351493,627161.093632774,0.0,1.0
2016-11-17,98.1,98.34,97.025,97.26,344592,56.6304553336917,56.7690007901655,56.0098871432358,56.1455462360332,596931.015313387,0.0,1.0
2016-11-18,97.77,98.51,97.44,98.05,461922,56.4399553310401,56.8671371551679,56.2494553283885,56.6015916969263,800179.831382013,0.0,1.0
2016-11-21,99.11,99.12,97.81,97.82,323614,57.2135007963525,57.2192735237056,56.4630462404524,56.4688189678055,560591.173299515,0.0,1.0
2016-11-22,101.81,101.96,98.93,99.19,477778,58.7721371816835,58.8587280919796,57.1095917039971,57.2596826151771,827646.917613872,0.0,1.0
2016-11-23,100.65,102.0,99.96,100.94,551688,58.1025008087265,58.881819001392,57.7041826213641,58.2699099019657,955679.986697926,0.0,1.0
2016-11-25,102.32,102.78,102.02,102.17,189501,59.0665462766904,59.332091734932,58.8933644560981,58.9799553663943,328269.444249728,0.0,1.0
2016-11-28,102.92,103.5,102.505,102.85,615443,59.4129099178751,59.7477281043536,59.1733417327224,59.3725008264036,1066121.71744416,0.0,1.0
2016-11-29,103.93,104.28,102.74,102.87,538253,59.9959553805359,60.1980008378937,59.3090008255197,59.3840462811097,932406.75867541,0.0,1.0
2016-11-30,103.46,104.59,103.46,103.83,692784,59.7246371949413,60.3769553858391,59.7246371949413,59.9382281070052,1200098.25101241,0.0,1.0
2016-12-01,105.26,105.5,103.87,103.88,598537,60.7637281184953,60.9022735749691,59.9613190164175,59.9670917437706,1036835.73359982,0.0,1.0
2016-12-02,102.65,104.72,102.17,104.58,356392,59.257046279342,60.4520008414291,58.9799553663943,60.371182658486,617371.95991076,0.0,1.0
2016-12-05,104.65,104.73,103.87,103.95,299776,60.4115917499575,60.4577735687822,59.9613190164175,60.0075008352421,519297.000645941,0.0,1.0
2016-12-06,106.34,106.35,104.77,104.77,276815,61.3871826726277,61.3929553999807,60.4808644781945,60.4808644781945,479522.040569645,0.0,1.0
2016-12-07,109.8,110.45,106.61,106.62,578694,63.3845463367925,63.7597736147426,61.5430463111608,61.5488190385138,1002462.03329086,0.0,1.0
2016-12-08,109.79,109.89,108.35,108.75,657330,63.3787736094394,63.4365008829702,62.5475008705963,62.7784099647194,1138681.87391451,0.0,1.0
2016-12-09,110.14,110.39,109.1125,109.29,350249,63.5808190667972,63.7251372506241,62.9876713312684,63.0901372417856,606730.542736043,0.0,1.0
2016-12-12,109.85,110.43,108.67,109.87,596563,63.4134099735579,63.7482281600364,62.7322281458947,63.4249554282641,1033416.20608836,0.0,1.0
2016-12-13,111.67,112.3,110.35,110.74,483194,64.464046351818,64.8277281750619,63.7020463412118,63.9271827079818,837028.964727379,0.0,1.0
2016-12-14,108.42,110.91,108.34,110.41,442151,62.5879099620678,64.0253190729841,62.5417281432432,63.7366827053303,765930.85548077,0.0,1.0
2016-12-15,108.17,109.2,107.69,108.04,390267,62.4435917782409,63.0381826956079,62.1665008652931,62.3685463226509,676053.061456185,0.0,1.0
2016-12-16,108.75,109.51,108.36,108.88,519365,62.7784099647194,63.2171372435533,62.5532735979493,62.8534554203094,899687.389052088,0.0,1.0
2016-12-19,108.74,109.07,107.79,108.16,423005,62.7726372373663,62.9631372400178,62.2242281388239,62.4378190508878,732764.556729812,0.0,1.0
2016-12-20,111.0,111.19,109.66,109.81,536925,64.0772736191618,64.1869554388703,63.3037281538494,63.3903190641456,930106.286266485,0.0,1.0
2016-12-21,112.89,113.6,112.57,112.7,439544,65.1683190888935,65.578182730962,64.983591813595,65.058637269185,761414.792551503,0.0,1.0
2016-12-22,111.53,112.66,111.13,112.56,333098,64.383228168875,65.0355463597727,64.1523190747518,64.977819086242,577020.149448793,0.0,1.0
2016-12-23,111.46,111.56,109.21,109.23,356720,64.3428190774034,64.4005463509342,63.0439554229609,63.0555008776671,617940.14887923,0.0,1.0
2016-12-27,112.24,113.04,111.99,112.04,208688,64.7930918109435,65.2549099991897,64.6487736271165,64.6776372638819,361506.766621744,0.0,1.0
2016-12-28,112.43,113.72,112.42,113.56,408805,64.9027736306519,65.647455459199,64.8970009032989,65.5550918215497,708166.131875347,0.0,1.0
2016-12-29,113.41,113.9,112.88,112.93,315220,65.4685009112535,65.7513645515544,65.1625463615404,65.1914099983058,546050.386100333,0.0,1.0
2016-12-30,113.15,116.92,112.36,116.16,725135,65.3184100000735,67.4947282121838,64.8623645391804,67.0560009333499,1256139.35259459,0.0,1.0
2017-01-03,113.9,115.17,113.53,114.68,972221,65.7513645515544,66.4845009253952,65.5377736394905,66.2016372850944,1684162.33876293,0.0,1.0
2017-01-04,113.55,114.32,112.87,112.99,641164,65.5493190941966,65.9938191003836,65.1567736341874,65.2260463624243,1110677.77981611,0.0,1.0
2017-01-05,113.26,113.9,112.11,113.4,615388,65.3819100009574,65.7513645515544,64.7180463553535,65.4627281839005,1066026.44185493,0.0,1.0
2017-01-06,113.28,113.64,112.48,112.99,427803,65.3934554556635,65.6012736403743,64.9316372674173,65.2260463624243,741076.052677117,0.0,1.0
2017-01-09,111.91,112.24,111.21,111.24,371820,64.6025918082919,64.7930918109435,64.1985008935765,64.2158190756357,644097.628830105,0.0,1.0
2017-01-10,113.13,113.89,111.38,111.47,487923,65.3068645453674,65.7455918242013,64.2966372585788,64.3485918047565,845220.933117292,0.0,1.0
2017-01-11,113.85,113.96,112.9,113.62,329268,65.722500914789,65.7860009156728,65.1740918162466,65.5897281856682,570385.503871849,0.0,1.0
2017-01-12,113.87,114.53,112.01,114.36,474936,65.7340463694951,66.1150463747982,64.6603190818227,66.0169100097959,822723.768076099,0.0,1.0
2017-01-13,116.09,116.28,114.61,115.13,489088,67.0155918418784,67.1252736615868,66.1612281936229,66.4614100159829,847239.043325422,0.0,1.0
2017-01-17,114.45,115.03,113.17,114.17,486647,66.0688645559736,66.4036827424521,65.3299554547797,65.9072281900875,843010.539447271,0.0,1.0
2017-01-18,113.66,114.0,113.0,113.57,572282,65.6128190950805,65.8090918250851,65.2318190897774,65.5608645489028,991354.631870664,0.0,1.0
2017-01-19,113.03,113.08,112.27,112.61,613765,65.2491372718366,65.278000908602,64.8104099930027,65.0066827230073,1063214.94583107,0.0,1.0
2017-01-20,113.64,114.69,112.5101,114.35,479595,65.6012736403743,66.2074100124475,64.9490131767501,66.0111372824428,830794.47662518,0.0,1.0
2017-01-23,112.16,113.25,111.73,113.12,434662,64.7469099921188,65.3761372736043,64.4986827159365,65.3010918180143,752957.7847952,0.0,1.0
2017-01-24,113.76,114.05,113.46,113.59,337494,65.6705463686113,65.8379554618505,65.4973645480189,65.572410003609,584635.267453035,0.0,1.0
2017-01-25,116.06,116.1,115.03,115.25,402235,66.9982736598191,67.0213645692314,66.4036827424521,66.5306827442198,696785.029671555,0.0,1.0
2017-01-26,115.77,116.99,115.465,116.82,454250,66.8308645665799,67.5351373036553,66.654796382311,67.437000938653,786889.752826839,0.0,1.0
2017-01-27,114.69,115.46,114.13,115.26,319856,66.2074100124475,66.6519100186345,65.8841372806751,66.5364554715729,554081.252130284,0.0,1.0
2017-01-30,113.88,114.05,112.94,113.75,370565,65.7398190968482,65.8379554618505,65.1971827256589,65.6647736412582,641923.613112334,0.0,1.0
2017-01-31,115.66,115.86,114.46,114.99,475405,66.767364565696,66.8828191127576,66.0746372833267,66.3805918330398,823536.209009672,0.0,1.0
2017-02-01,116.39,116.49,114.98,116.25,620209,67.1887736624707,67.2465009360015,66.3748191056867,67.1079554795276,1074377.78032137,0.0,1.0
2017-02-02,106.8,108.01,105.0,107.69,2384500,61.6527281308692,62.3512281405916,60.6136372073153,62.1665008652931,4130629.86376576,0.0,1.0
2017-02-03,103.36,107.0,102.03,106.86,2022129,59.6669099214105,61.7681826779308,58.8991371834512,61.6873644949877,3502900.58116452,0.0,1.0
2017-02-06,103.63,103.88,102.36,103.29,948389,59.8227735599436,59.9670917437706,59.0896371861027,59.626500829939,1642878.55981,0.0,1.0
2017-02-07,103.23,104.16,103.13,104.16,714688,59.5918644658205,60.1287281096567,59.5341371922897,60.1287281096567,1238042.18749215,0.0,1.0
2017-02-08,103.94,104.05,103.18,103.61,403214,60.001728107889,60.0652281087729,59.5630008290551,59.8112281052375,698480.935159761,0.0,1.0
2017-02-09,105.02,105.58,104.14,104.5,671095,60.6251826620214,60.9484553937938,60.1171826549506,60.3250008396614,1162526.75547238,0.0,1.0
2017-02-10,105.62,105.74,104.335,104.62,494849,60.9715463032061,61.040819031443,60.2297508383356,60.3942735678983,857218.728225885,0.0,1.0
2017-02-13,107.39,107.42,105.79,105.79,827342,62.3281372311793,62.3455489465805,61.3995124097817,61.3995124097817,1425491.94195321,0.58,1.0
2017-02-14,107.19,107.51,106.32,107.17,712758,62.2120591285046,62.3977840927841,61.7071193818697,62.2004513182371,1228066.24777019,0.0,1.0
2017-02-15,107.61,107.93,106.78,106.83,537624,62.4558231441215,62.641548108401,61.9740990180215,62.0031185436901,926314.244654149,0.0,1.0
2017-02-16,107.33,107.85,106.85,107.78,422647,62.2933138003769,62.5951168673311,62.0147263539576,62.554489531395,728211.420175331,0.0,1.0
2017-02-17,105.87,105.87,104.5,104.7,706774,61.4459436508516,61.4459436508516,60.6508086475299,60.7668867502046,1217755.94830438,0.0,1.0
2017-02-21,105.62,105.96,104.78,105.04,635859,61.3008460225082,61.4981787970552,60.8133179912745,60.9642195247516,1095570.97393632,0.0,1.0
2017-02-22,105.6,105.755,104.38,104.51,414372,61.2892382122408,61.3791987418136,60.5811617859251,60.6566125526637,713953.778450792,0.0,1.0
2017-02-23,105.31,106.01,105.03,105.37,319025,61.1209249633624,61.5271983227239,60.9584156196179,61.1557483941649,549673.009204928,0.0,1.0
2017-02-24,104.61,105.01,103.74,103.88,340725,60.714651604001,60.9468078093504,60.2097118573661,60.2909665292383,587061.628591329,0.0,1.0
2017-02-27,105.02,105.1,103.53,103.61,616647,60.9526117144841,60.999042955554,60.0878298495576,60.1342610906275,1062469.12344547,0.0,1.0
2017-02-28,104.7,105.46,104.56,104.62,451357,60.7668867502046,61.2079835403685,60.6856320783323,60.7204555091347,777678.114303608,0.0,1.0
2017-03-01,105.15,106.29,105.11,105.45,391649,61.0280624812227,61.6897076664685,61.0048468606877,61.2021796352347,674802.552721889,0.0,1.0
2017-03-02,104.09,104.48,103.72,103.86,441656,60.4128485370468,60.6392008372625,60.1981040470986,60.2793587189709,760963.506162249,0.0,1.0
2017-03-03,104.24,104.38,103.27,104.0,453359,60.4999071140528,60.5811617859251,59.9369283160805,60.3606133908432,781127.515963127,0.0,1.0
2017-03-06,102.77,103.5,102.185,103.46,408316,59.6467330593938,60.0704181341564,59.3072046090703,60.0472025136215,703519.424579638,0.0,1.0
2017-03-07,102.04,102.8,101.96,102.64,533529,59.2230479846311,59.664144774795,59.1766167435612,59.5712822926552,919258.650350586,0.0,1.0
2017-03-08,102.0,102.52,101.27,101.51,474438,59.1998323640962,59.5016354310504,58.7761472893335,58.9154410125432,817446.166103494,0.0,1.0
2017-03-09,102.57,102.74,101.76,102.05,377493,59.5306549567191,59.6293213439926,59.0605386408866,59.2288518897649,650412.07825028,0.0,1.0
2017-03-10,103.96,104.2,103.41,103.62,279062,60.3373977703082,60.4766914935179,60.0181829879528,60.1400649957613,480817.645309131,0.0,1.0
2017-03-13,104.67,107.75,104.47,106.71,1499989,60.7494750348034,62.5370778159938,60.6333969321287,61.9334716820853,2584447.82510552,0.0,1.0
2017-03-14,104.59,104.99,103.9,104.5,538281,60.7030437937335,60.9351999990829,60.3025743395058,60.6508086475299,927446.241102853,0.0,1.0
2017-03-15,104.78,105.3,102.89,103.07,459210,60.8133179912745,61.1151210582287,59.7163799209986,59.8208502134058,791208.65937464,0.0,1.0
2017-03-16,104.88,105.605,104.5,105.09,367163,60.8713570426118,61.2921401648076,60.6508086475299,60.9932390504203,632613.717040072,0.0,1.0
2017-03-17,103.16,105.39,103.09,105.39,670190,59.8730853596094,61.1673562044323,59.8324580236733,61.1673562044323,1154722.52657018,0.0,1.0
2017-03-20,103.71,104.23,102.99,103.09,337567,60.1923001419649,60.4941032089191,59.7744189723359,59.8324580236733,581620.464535004,0.0,1.0
2017-03-21,101.08,104.38,101.01,104.38,404243,58.6658730917926,60.5811617859251,58.6252457558564,60.5811617859251,696501.735788817,0.0,1.0
2017-03-22,101.9,102.02,100.86,101.49,458763,59.1417933127588,59.2114401743637,58.5381871788504,58.9038332022757,790438.488274838,0.0,1.0
2017-03-23,100.67,101.46,100.56,101.1,370512,58.4279129813094,58.8864214868745,58.3640700248384,58.67748090206,638383.969866111,0.0,1.0
2017-03-24,101.68,102.24,101.13,102.0,318024,59.0141073998167,59.3391260873058,58.6948926174612,59.1998323640962,547948.308375167,0.0,1.0
2017-03-27,101.98,102.17,100.5,100.81,327358,59.1882245538287,59.2984987513697,58.329246594036,58.5091676531817,564030.583644876,0.0,1.0
2017-03-28,101.91,102.39,101.1,101.42,638346,59.1475972178926,59.4261846643118,58.67748090206,58.8632058663396,1099856.01985402,0.0,1.0
2017-03-29,100.87,101.98,100.7,101.51,795851,58.5439910839841,59.1882245538287,58.4453246967106,58.9154410125432,1371233.64641878,0.0,1.0
2017-03-30,101.36,101.53,99.88,100.0,816632,58.8283824355372,58.9270488228106,57.9694044757444,58.0390513373492,1407038.84915928,0.0,1.0
2017-03-31,102.26,103.01,101.72,102.01,673415,59.3507338975733,59.7860267826034,59.0373230203516,59.2056362692299,1160279.13014258,0.0,1.0
2017-04-03,100.69,102.56,99.53,102.52,765796,58.4395207915769,59.5248510515853,57.7662677960637,59.5016354310504,1319449.54707969,0.0,1.0
2017-04-04,97.48,98.63,97.12,98.38,913740,56.576467243648,57.2439163340275,56.3675266588335,57.0988187056841,1574353.78240235,0.0,1.0
2017-04-05,96.87,99.07,96.74,98.04,894517,56.2224290304902,57.4992881599118,56.1469782637516,56.9014859311372,1541232.97915513,0.0,1.0
2017-04-06,96.48,97.77,96.416,97.48,556507,55.9960767302745,56.7447804925263,55.9589317374186,56.576467243648,958849.235431727,0.0,1.0
2017-04-07,96.4,97.34,96.3,96.8,447474,55.9496454892046,56.4952125717757,55.8916064378673,56.181801694554,770987.79130465,0.0,1.0
2017-04-10,97.97,98.11,96.97,97.05,627818,56.860858595201,56.9421132670733,56.2804680818275,56.3268993228974,1081716.50902913,0.0,1.0
2017-04-11,97.97,98.04,96.81,97.85,449656,56.860858595201,56.9014859311372,56.1876055996878,56.7912117335962,774747.328977512,0.0,1.0
2017-04-12,97.16,98.28,97.07,98.23,385918,56.3907422793685,57.0407796543468,56.3385071331649,57.0117601286781,664928.166652604,0.0,1.0
2017-04-13,96.27,97.12,96.08,96.86,305371,55.8741947224661,56.3675266588335,55.7639205249251,56.2166251253564,526147.469614976,0.0,1.0
2017-04-17,97.64,97.71,96.11,96.33,269063,56.6693297257878,56.7099570617239,55.7813322403263,55.9090181532685,463589.589767903,0.0,1.0
2017-04-18,97.37,97.62,96.46,96.61,377559,56.5126242871769,56.6577219155203,55.984468920007,56.0715274970131,650525.794788506,0.0,1.0
2017-04-19,97.93,98.91,97.66,98.27,704344,56.8376429746661,57.4064256777721,56.6809375360552,57.0349757492131,1213569.11212424,0.0,1.0
2017-04-20,99.53,99.94,99.13,99.23,456834,57.7662677960637,58.0042279065468,57.5341115907143,57.5921506420516,787114.863998507,0.0,1.0
2017-04-21,99.38,100.47,99.21,100.43,428922,57.6792092190576,58.3118348786347,57.5805428317841,58.2886192580998,739023.106196054,0.0,1.0
2017-04-24,102.23,103.225,101.58,102.73,593017,59.3333221821721,59.9108107429787,58.9560683484793,59.6235174388588,1021755.15680488,0.0,1.0
2017-04-25,103.36,104.15,103.04,103.56,742716,59.9891634622841,60.4476719678492,59.8034384980046,60.1052415649588,1279683.21825765,0.0,1.0
2017-04-26,104.82,105.39,103.81,103.85,667823,60.8365336118094,61.1673562044323,60.2503391933022,60.2735548138371,1150644.23799471,0.0,1.0
2017-04-27,106.75,107.4,105.49,105.8,968919,61.9566873026203,62.3339411363131,61.2253952557697,61.4053163149155,1669425.97729278,0.0,1.0
2017-04-28,100.19,102.341,99.56,101.36,1888938,58.1493255348902,59.3977455291565,57.7836795114649,58.8283824355372,3254598.33762726,0.0,1.0
2017-05-01,98.62,100.265,98.62,100.03,718560,57.2381124288938,58.1928548233932,57.2381124288938,58.0564630527504,1238062.96526696,0.0,1.0
2017-05-02,98.68,100.04,97.75,99.89,1220927,57.2729358596962,58.0622669578841,56.7331726822588,57.9752083808781,2103630.17979639,0.0,1.0
2017-05-03,100.2,100.82,99.57,99.99,1267231,58.1551294400239,58.5149715583155,57.7894834165986,58.0332474322155,2183410.94625114,0.0,1.0
2017-05-04,102.94,103.4,101.195,101.77,933393,59.7453994466673,60.0123790828191,58.7326180008305,59.0663425460203,1608215.4661259,0.0,1.0
2017-05-05,103.83,104.13,102.74,102.74,536536,60.2619470035697,60.4360641575817,59.6293213439926,59.6293213439926,924439.644751273,0.0,1.0
2017-05-08,102.7,103.7,102.26,103.39,443836,59.6061057234576,60.1864962368311,59.3507338975733,60.0065751776853,764719.597879408,0.0,1.0
2017-05-09,103.78,103.99,102.96,103.45,436735,60.232927477901,60.3548094857094,59.7570072569347,60.0413986084878,752484.73215301,0.0,1.0
2017-05-10,102.98,104.01,102.69,103.74,365510,59.7686150672022,60.3664172959769,59.6003018183239,60.2097118573661,629765.634650868,0.0,1.0
2017-05-11,102.44,103.22,102.09,102.21,429425,59.4552041899805,59.9079087904118,59.2520675102998,59.3217143719046,739889.764055563,0.0,1.0
2017-05-12,102.59,102.925,102.31,102.79,265758,59.5422627669865,59.7366935889667,59.379753423242,59.6583408696613,457895.147967348,0.0,1.0
2017-05-15,102.3,102.57,102.03,102.11,210044,59.7221838261323,59.8798083582248,59.5645592940399,59.6112628591043,359790.949081099,0.6,1.0
2017-05-16,103.48,103.93,102.87,103.75,447772,60.4110614108326,60.67376896432,60.0549467272164,60.568685942925,767002.689207698,0.0,1.0
2017-05-17,102.15,105.559,102.08,104.89,1452959,59.6346146416365,61.6247703079443,59.5937490222052,61.2342117450931,2488818.99785723,0.0,1.0
2017-05-18,103.57,103.96,102.5,102.9,623844,60.4636029215301,60.6912828012191,59.8389427387934,60.0724605641155,1068601.93501623,0.0,1.0
2017-05-19,104.92,105.19,104.45,104.82,482792,61.2517255819922,61.4093501140847,60.9773421372387,61.1933461256617,826989.54451811,0.0,1.0
2017-05-22,106.78,107.01,106.21,106.26,481953,62.3375834697401,62.4718562193003,62.0048205686561,62.0340102968213,825552.395129034,0.0,1.0
2017-05-23,106.9,108.59,106.78,108.45,620846,62.4076388173367,63.3942516293227,62.3375834697401,63.3125203904599,1063466.56687743,0.0,1.0
2017-05-24,107.48,108.82,106.93,108.2,772663,62.7462396640538,63.5285243788829,62.4251526542359,63.1665717496336,1323518.66318414,0.0,1.0
2017-05-25,107.97,108.35,107.16,107.21,452678,63.0322990000734,63.2541409341294,62.5594254037961,62.5886151319614,775406.330331424,0.0,1.0
2017-05-26,109.69,110.1073,108.51,108.71,507895,64.0364256489585,64.2800431202258,63.3475480642583,63.4643069769193,869989.259791019,0.0,1.0
2017-05-30,109.64,109.97,109.4,109.89,489126,64.0072359207932,64.199888126684,63.8671252256,64.1531845616196,837839.251586532,0.0,1.0
2017-05-31,110.92,111.025,109.64,110.74,760569,64.754492961824,64.8157913909711,64.0072359207932,64.6494099404291,1302802.47163291,0.0,1.0
2017-06-01,113.97,115.16,111.84,112.28,1137039,66.5350663799052,67.2297819102385,65.2915839600649,65.5484535679192,1947669.7308765,0.0,1.0
2017-06-02,115.15,115.63,113.5164,113.93,468939,67.2239439646055,67.504165354992,66.2702571659899,66.511714597373,803260.306750687,0.0,1.0
2017-06-05,115.36,115.83,114.62,114.73,989928,67.3465408228996,67.6209242676531,66.9145328460536,66.9787502480172,1695678.68942676,0.0,1.0
2017-06-06,114.96,115.64,114.5501,114.97,327526,67.1130229975774,67.510003300625,66.8737256060786,67.1188609432105,561029.548041058,0.0,1.0
2017-06-07,115.32,115.405,114.04,114.3,508799,67.3231890403674,67.3728115782483,66.5759319993366,66.7277185857959,871537.749716792,0.0,1.0
2017-06-08,112.86,113.15,112.24,112.86,669775,65.8870544146363,66.0563548379949,65.525101785387,65.8870544146363,1147278.58410996,0.0,1.0
2017-06-09,111.94,112.5,111.3,111.68,611580,65.3499634163954,65.6768883718464,64.97633489588,65.1981768299361,1047594.54513825,0.0,1.0
2017-06-12,111.91,112.11,111.111,111.38,536998,65.3324495794963,65.4492084921573,64.8659977234153,65.0230384609445,919840.700399211,0.0,1.0
2017-06-13,112.15,112.59,111.32,111.36,595518,65.4725602746896,65.7294298825439,64.9880107871461,65.0113625696784,1020081.44205442,0.0,1.0
2017-06-14,111.23,112.94,110.73,112.92,466065,64.9354692764487,65.9337579797007,64.643571994796,65.9220820884346,798337.342097286,0.0,1.0
2017-06-15,111.07,111.5,109.91,110.54,368432,64.8420621463198,65.0930938085411,64.1648604528857,64.532651027768,631098.71718234,0.0,1.0
2017-06-16,109.92,112.04,108.76,112.03,774216,64.1706983985187,65.408342872726,63.4934967050846,65.4025049270929,1326178.84554556,0.0,1.0
2017-06-19,110.7,110.83,109.355,109.47,387522,64.6260581578969,64.7019514511265,63.8408544702512,63.9079908450313,663798.576344982,0.0,1.0
2017-06-20,108.58,109.83,108.53,109.49,291708,63.3884136836896,64.1181568878212,63.3592239555244,63.9196667362974,499675.773526257,0.0,1.0
2017-06-21,108.65,108.8,107.7,107.96,374402,63.429279303121,63.5168484876168,62.874674467981,63.0264610544403,641324.917245251,0.0,1.0
2017-06-22,108.57,109.08,107.66,108.19,382868,63.3825757380566,63.6803109653423,62.8513226854487,63.1607338040006,655826.59391738,0.0,1.0
2017-06-23,108.81,109.13,108.085,108.56,187283,63.5226864332498,63.7095006935075,63.0994353748535,63.3767377924235,320802.918991999,0.0,1.0
2017-06-26,109.16,109.535,108.39,108.53,369498,63.7270145304067,63.9459374916462,63.2774927166616,63.3592239555244,632924.701984193,0.0,1.0
2017-06-27,107.6,108.765,107.28,108.72,835914,62.8162950116504,63.4964156779011,62.6294807513927,63.4701449225524,1431863.28297965,0.0,1.0
2017-06-28,109.23,109.41,107.46,107.56,696475,63.7678801498381,63.872963171233,62.7345637727877,62.7929432291182,1193013.85072298,0.0,1.0
2017-06-29,108.96,109.33,107.91,108.81,457168,63.6102556177456,63.8262596061686,62.9972713262751,63.5226864332498,783097.392020281,0.0,1.0
2017-06-30,109.8,110.1914,108.875,108.98,384315,64.1006430509221,64.3291402429998,63.5606330798647,63.6219315090117,658305.205557419,0.0,1.0
2017-07-03,111.46,111.86,110.92,111.16,317562,65.0697420260089,65.303259851331,64.754492961824,64.8946036570173,543961.900230865,0.0,1.0
2017-07-05,113.4,113.77,111.84,113.63,631299,66.2023034788212,66.4183074672441,65.2915839600649,66.3365762283814,1081371.83810987,0.0,1.0
2017-07-06,112.91,113.9,112.68,113.9,406059,65.9162441428016,66.4942007604738,65.7819713932414,66.4942007604738,695551.184480023,0.0,1.0
2017-07-07,114.2,114.45,113.05,113.24,283306,66.6693391294654,66.8152877702917,65.9979753816643,66.1088963486923,485283.724459493,0.0,1.0
2017-07-10,115.37,115.59,114.21,114.56,342292,67.3523787685326,67.4808135724598,66.6751770750985,66.8795051722553,586322.692116259,0.0,1.0
2017-07-11,115.39,115.7,113.84,113.99,373263,67.3640546597987,67.5450309744234,66.4591730866755,66.5467422711713,639373.888456029,0.0,1.0
2017-07-12,116.05,116.51,115.605,115.72,407118,67.7493590715802,68.0179045707007,67.4895704909094,67.5567068656895,697365.178762539,0.0,1.0
2017-07-13,115.73,116.66,115.58,115.74,364984,67.5625448113225,68.1054737551965,67.4749756268267,67.5683827569556,625192.529943325,0.0,1.0
2017-07-14,116.68,116.97,115.69,116.18,235478,68.1171496464626,68.2864500698211,67.5391930287903,67.8252523648099,403357.644625502,0.0,1.0
2017-07-17,116.43,116.97,115.95,116.09,251983,67.9712010056362,68.2864500698211,67.6909796152497,67.7727108541124,431629.576290218,0.0,1.0
2017-07-18,117.01,117.54,116.5,116.5,484442,68.3098018523533,68.6192129709051,68.0120666250676,68.0120666250676,829815.881218915,0.0,1.0
2017-07-19,117.26,117.27,116.66,117.07,338745,68.4557504931796,68.4615884388127,68.1054737551965,68.3448295261516,580246.924675196,0.0,1.0
2017-07-20,115.89,116.77,115.29,115.48,905038,67.6559519414514,68.16969115716,67.3056752034682,67.4165961704962,1550267.94849869,0.0,1.0
2017-07-21,106.78,108.39,105.15,107.53,2393200,62.3375834697401,63.2774927166616,61.3859983315524,62.7754293922191,4099387.26810042,0.0,1.0
2017-07-24,107.5,108.05,106.11,106.18,872475,62.7579155553199,63.0790025651378,61.9464411123255,61.9873067317569,1494489.76547548,0.0,1.0
2017-07-25,109.82,110.1425,108.79,109.12,671701,64.1123189421882,64.3005926888542,63.5110105419837,63.7036627478745,1150577.6898589,0.0,1.0
2017-07-26,109.07,109.19,108.06,108.49,524852,63.6744730197092,63.7445283673059,63.0848405107709,63.3358721729921,899035.436418621,0.0,1.0
2017-07-27,108.82,109.39,108.26,108.92,300829,63.5285243788829,63.8612872799669,63.2015994234319,63.5869038352134,515299.420222039,0.0,1.0
2017-07-28,108.71,109.07,108.05,108.74,286442,63.4643069769193,63.6744730197092,63.0790025651378,63.4818208138185,490655.477122356,0.0,1.0
2017-07-31,108.39,108.64,107.88,108.47,313626,63.2774927166616,63.4234413574879,62.9797574893759,63.324196281726,537219.802500946,0.0,1.0
2017-08-01,108.16,110.1,107.41,110.08,705144,63.1432199671014,64.2757814199137,62.7053740446224,64.2641055286476,1207863.25245588,0.0,1.0
2017-08-02,108.32,108.66,107.83,108.32,352333,63.2366270972302,63.435117248754,62.9505677612106,63.2366270972302,603522.235639156,0.0,1.0
2017-08-03,108.05,108.65,107.73,108.21,236139,63.0790025651378,63.429279303121,62.8921883048801,63.1724096952667,404489.892237158,0.0,1.0
2017-08-04,109.04,109.06,108.13,108.85,259860,63.6569591828101,63.6686350740762,63.1257061302022,63.546038215782,445122.336406726,0.0,1.0
2017-08-07,108.86,108.98,108.15,108.24,199306,63.5518761614151,63.6219315090117,63.1373820214683,63.1899235321658,341397.492418529,0.0,1.0
2017-08-08,108.98,109.77,108.645,108.66,162822,63.6219315090117,64.0831292140229,63.4263603303045,63.435117248754,278902.905635404,0.0,1.0
2017-08-09,108.52,108.625,107.8,108.11,124014,63.3533860098913,63.4146844390384,62.9330539243115,63.1140302389361,212427.466432478,0.0,1.0
2017-08-10,107.01,108.32,106.9,108.11,234838,62.4718562193003,63.2366270972302,62.4076388173367,63.1140302389361,402261.368571857,0.0,1.0
2017-08-11,107.2,107.75,106.85,107.0,304022,62.5827771863283,62.9038641961462,62.3784490891714,62.4660182736672,520768.809970929,0.0,1.0
2017-08-14,109.23,109.38,108.78,108.96,275992,63.7678801498381,63.8554493343339,63.5051725963507,63.6102556177456,472755.344683926,0.0,1.0
2017-08-15,108.17,109.34,107.96,109.34,245578,63.1490579127344,63.8320975518017,63.0264610544403,63.8320975518017,420658.251097095,0.0,1.0
2017-08-16,108.61,108.95,108.11,108.11,120407,63.4059275205888,63.6044176721126,63.1140302389361,63.1140302389361,206248.923111385,0.0,1.0
2017-08-17,106.48,107.66,106.34,107.5,253151,62.1624451007485,62.8513226854487,62.0807138618857,62.7579155553199,433630.280088121,0.0,1.0
2017-08-18,105.48,106.17,105.16,105.94,302109,61.5786505374432,61.9814687861238,61.3918362771855,61.8471960365636,517491.972329329,0.0,1.0
2017-08-21,105.44,105.64,104.785,105.15,120792,61.9055754928942,62.0229988151493,61.5210141125087,61.7353116756243,205737.66383065,0.6,1.0
2017-08-22,105.66,105.87,104.56,104.56,328910,62.0347411473748,62.1580356357426,61.3889128749717,61.3889128749717,560212.389980621,0.0,1.0
2017-08-23,105.88,106.19,105.38,105.41,156938,62.1639068018554,62.3459129513508,61.8703484962176,61.8879619945559,267302.946273384,0.0,1.0
2017-08-24,105.75,106.51,104.965,105.04,321452,62.0875816423896,62.533790266959,61.6266951025383,61.6707288483839,547509.632373751,0.0,1.0
2017-08-25,106.03,106.36,105.17,105.3,400774,62.2519742935467,62.4457227752677,61.7470540078498,61.8233791673156,682613.968508387,0.0,1.0
2017-08-28,105.93,106.65,105.8,106.04,212025,62.1932626324192,62.6159865925376,62.1169374729534,62.2578454596595,361129.28152273,0.0,1.0
2017-08-29,106.58,106.89,105.09,105.09,211219,62.5748884297483,62.7568945792437,61.7000846789477,61.7000846789477,359756.470765002,0.0,1.0
2017-08-30,107.82,108.07,106.92,106.99,211944,63.30291302773,63.4496921805489,62.774508077582,62.8156062403713,360991.319151296,0.0,1.0
2017-08-31,108.62,108.87,107.295,107.31,403618,63.7726063167504,63.9193854695693,62.9946768068103,63.0034835559794,687457.980660966,0.0,1.0
2017-09-01,109.27,109.8,109.02,109.02,308601,64.1542321140795,64.4654039180556,64.0074529612606,64.0074529612606,525621.306012008,0.0,1.0
2017-09-05,109.35,110.385,108.8,110.26,336141,64.2012014429816,64.8088671356518,63.87828730678,64.7354775592423,572528.512299644,0.0,1.0
2017-09-06,108.85,108.98,107.82,108.79,385048,63.9076431373438,63.9839682968096,63.30291302773,63.8724161406673,655828.829580305,0.0,1.0
2017-09-07,108.88,109.63,108.28,109.57,226613,63.9252566356821,64.3655940941387,63.5729866689167,64.3303670974622,385976.134294118,0.0,1.0
2017-09-08,110.01,110.35,108.71,108.71,309457,64.5886984064234,64.7883180542571,63.8254468117652,63.8254468117652,527079.278727412,0.0,1.0
2017-09-11,110.15,110.8,110.02,110.55,378150,64.670894732002,65.0525205293311,64.5945695725362,64.9057413765122,644079.885899401,0.0,1.0
2017-09-12,113.24,113.33,111.4,111.55,889896,66.4850850608435,66.5379255558583,65.4047904960965,65.4928579877878,1515705.70975098,0.0,1.0
2017-09-13,113.25,113.79,111.79,112.07,433148,66.4909562269562,66.807999197045,65.6337659744939,65.7981586256511,737754.632864085,0.0,1.0
2017-09-14,127.15,127.72,113.25,113.25,3740800,74.6518771236864,74.9865335921134,66.4909562269562,66.4909562269562,6371477.02544619,0.0,1.0
2017-09-15,125.45,127.14,124.94,126.15,1409311,73.6537788845179,74.6460059575736,73.3543494127674,74.0647605124108,2400393.67467082,0.0,1.0
2017-09-18,122.21,124.79,121.64,124.64,1119699,71.7515210639852,73.2662819210761,71.4168645955581,73.1782144293848,1907115.17694479,0.0,1.0
2017-09-19,121.55,121.67,120.39,121.18,854351,71.3640241005433,71.4344780938964,70.6829688314637,71.1467909543713,1455164.0740395,0.0,1.0
2017-09-20,122.59,122.95,121.21,121.41,496362,71.9746253762699,72.1859873563291,71.1644044527096,71.2818277749647,845423.192713998,0.0,1.0
2017-09-21,124.43,124.51,122.76,122.86,532531,73.0549199410169,73.1018892699189,72.0744352001867,72.1331468613143,907027.649657262,0.0,1.0
2017-09-22,125.21,125.58,123.6,123.72,572693,73.5128708978118,73.7301040439838,72.5676131536582,72.6380671470112,975433.140540488,0.0,1.0
2017-09-25,124.56,125.58,123.96,124.81,543338,73.1312451004827,73.7301040439838,72.7789751337174,73.2780242533016,925434.555189233,0.0,1.0
2017-09-26,124.8,125.53,124.17,124.4,627621,73.2721530871888,73.70074821342,72.9022696220852,73.0373064426786,1068988.66076443,0.0,1.0
2017-09-27,123.76,124.81,123.0,124.8,607303,72.6615518114623,73.2780242533016,72.2153431868928,73.2721530871888,1034382.24764343,0.0,1.0
2017-09-28,123.43,124.13,123.09,123.67,305123,72.4678033297413,72.8787849576342,72.2681836819076,72.6087113164475,519697.440236104,0.0,1.0
2017-09-29,123.6,123.97,122.62,123.2,485060,72.5676131536582,72.7848462998301,71.9922388746081,72.332766509148,826173.18380104,0.0,1.0
2017-10-02,123.71,124.23,122.25,122.72,694246,72.6321959808985,72.9374966187618,71.7750057284362,72.0509505357357,1182466.96936696,0.0,1.0
2017-10-03,123.99,124.9,123.43,124.54,537908,72.7965886320556,73.3308647483164,72.4678033297413,73.1195027682572,916185.96658568,0.0,1.0
2017-10-04,125.97,126.65,124.66,124.66,426050,73.9590795223812,74.3583188180486,73.1899567616103,73.1899567616103,725665.041352478,0.0,1.0
2017-10-05,126.07,126.26,125.5,125.58,422899,74.0177911835088,74.1293433396511,73.6831347150817,73.7301040439838,720298.134779771,0.0,1.0
2017-10-06,126.64,126.67,125.9,126.0,307842,74.3524476519358,74.3700611502741,73.9179813595919,73.9766930207195,524328.547494495,0.0,1.0
2017-10-09,127.09,127.75,126.77,127.5,244860,74.6166501270098,75.0041470904517,74.4287728114017,74.8573679376328,417055.139128196,0.0,1.0
2017-10-10,127.37,127.69,126.96,127.36,312468,74.781042778167,74.9689200937752,74.540324967544,74.7751716120543,532207.731818627,0.0,1.0
2017-10-11,127.03,127.19,126.21,127.11,173958,74.5814231303333,74.6753617881374,74.0999875090874,74.6283924592354,296292.076666106,0.0,1.0
2017-10-12,126.28,126.97,125.64,125.75,404860,74.1410856718767,74.5461961336568,73.7653310406603,73.8299138679006,689573.403689624,0.0,1.0
2017-10-13,125.97,126.92,125.48,126.44,269231,73.9590795223812,74.516840303093,73.6713923828562,74.2350243296807,458564.780538362,0.0,1.0
2017-10-16,126.8,126.85,125.24,125.68,409729,74.4463863097399,74.4757421403037,73.5304843961501,73.7888157051113,697866.475128059,0.0,1.0
2017-10-17,125.81,125.92,124.75,125.42,410379,73.8651408645771,73.9297236918175,73.2427972566251,73.6361653861797,698973.58057784,0.0,1.0
2017-10-18,125.34,126.62,124.86,126.2,378900,73.5891960572776,74.3407053197103,73.3073800838654,74.0941163429746,645357.315264533,0.0,1.0
2017-10-19,124.5,124.69,122.31,123.06,623472,73.0960181038062,73.2075702599485,71.8102327251127,72.2505701835694,1061921.92151652,0.0,1.0
2017-10-20,122.97,124.01,122.52,123.28,668211,72.1977296885546,72.8083309642812,71.9335272134806,72.37973583805,1138123.13800535,0.0,1.0
2017-10-23,122.87,123.39,121.98,122.74,1364310,72.139018027427,72.4443186652903,71.6164842433918,72.0626928679612,2323746.20952376,0.0,1.0
2017-10-24,123.92,124.38,122.68,122.87,505240,72.7554904692663,73.0255641104531,72.0274658712847,72.139018027427,860544.549918851,0.0,1.0
2017-10-25,122.4,122.82,121.475,122.37,717982,71.8630732201275,72.1096621968632,71.3199903546976,71.8454597217893,1222895.05391465,0.0,1.0
2017-10-26,123.45,124.31,118.19,119.63,1184411,72.4795456619668,72.9844659476638,69.3913122866574,70.2367602068942,2017335.18904666,0.0,1.0
2017-10-27,124.15,125.68,123.83,125.64,888064,72.8905272898597,73.7888157051113,72.7026499742516,73.7653310406603,1512585.37562175,0.0,1.0
2017-10-30,123.01,124.01,122.73,123.85,364378,72.2212143530056,72.8083309642812,72.0568217018484,72.7143923064771,620622.876277276,0.0,1.0
2017-10-31,124.86,125.62,123.98,124.23,356942,73.3073800838654,73.7535887084348,72.7907174659429,72.9374966187618,607957.589931783,0.0,1.0
2017-11-01,125.36,126.85,125.2,126.65,260971,73.6009383895031,74.4757421403037,73.5069997316991,74.3583188180486,444496.025130378,0.0,1.0
2017-11-02,126.73,127.01,125.01,125.82,508221,74.4052881469507,74.5696807981078,73.3954475755567,73.8710120306899,865621.90583546,0.0,1.0
2017-11-03,125.67,126.99,125.35,126.73,240400,73.7829445389986,74.5579384658823,73.5950672233904,74.4052881469507,409458.692503546,0.0,1.0
2017-11-06,125.21,125.95,124.96,125.43,322622,73.5128708978118,73.9473371901557,73.3660917449929,73.6420365522924,549502.422183357,0.0,1.0
2017-11-07,125.46,125.99,124.925,125.63,274878,73.6596500506307,73.9708218546067,73.3455426635983,73.7594598745475,468182.972038227,0.0,1.0
2017-11-08,125.07,125.32,123.63,124.87,253610,73.4306745722332,73.5774537250521,72.5852266519964,73.3132512499781,431958.481721399,0.0,1.0
2017-11-09,123.4,124.24,122.46,123.71,362597,72.4501898314031,72.9433677848745,71.898300216804,72.6321959808985,617589.407344876,0.0,1.0
2017-11-10,123.44,123.7,123.02,123.03,385246,72.4736744958541,72.6263248147857,72.2270855191183,72.2329566852311,656166.0709327,0.0,1.0
2017-11-13,123.25,123.31,121.37,121.86,253010,72.3621223397117,72.3973493363883,71.2583431105137,71.5460302500387,430936.538229294,0.0,1.0
2017-11-14,122.93,123.29,122.2301,122.62,232399,72.1742450241036,72.3856070041628,71.7633221078718,71.9922388746081,395831.076036321,0.0,1.0
2017-11-15,120.0,121.65,119.26,121.57,666137,70.4539933530662,71.4227357616709,70.0195270607223,71.3757664327688,1134590.62000098,0.0,1.0
2017-11-16,121.26,121.26,119.8,120.28,343294,71.1937602832734,71.1937602832734,70.3365700308111,70.6183860042233,584711.781964693,0.0,1.0
2017-11-17,121.19,122.04,120.1,120.42,584361,71.1526621204841,71.6517112400683,70.5127050141937,70.7005823298019,995306.53498363,0.0,1.0
2017-11-20,123.05,123.64,122.88,123.21,358717,72.2446990174566,72.5910978181092,72.1448891935398,72.3386376752607,610980.839429262,0.0,1.0
2017-11-21,123.78,124.01,123.12,123.31,287721,73.0255641104531,73.1612554963426,72.6361888292049,72.7482817132006,487693.670207501,0.6,1.0
2017-11-22,123.95,124.14,123.37,123.69,204574,73.1258577435019,73.2379506274976,72.7836794660414,72.972467481192,346757.605072376,0.0,1.0
2017-11-24,124.22,124.42,123.81,124.32,133579,73.2851476312852,73.4031401407544,73.0432629868735,73.3441438860198,226419.457643508,0.0,1.0
2017-11-27,124.94,125.92,124.9,125.34,260157,73.7099206653741,74.2880839617729,73.6863221634803,73.9459056843124,440972.060295122,0.0,1.0
2017-11-28,127.06,127.15,126.04,126.43,290437,74.9606412657471,75.0137378950082,74.3588794674544,74.5889648609193,492297.352275488,0.0,1.0
2017-11-29,126.82,127.74,126.29,127.42,232239,74.8190502543841,75.3618157979421,74.5063701042909,75.1730277827915,393650.41229288,0.0,1.0
2017-11-30,127.92,128.24,127.16,128.0,382625,75.4680090564644,75.656797071615,75.0196375204816,75.515206060252,648558.119022056,0.0,1.0
2017-12-01,129.61,129.84,127.455,128.67,644208,76.4650457614786,76.6007371473682,75.1936764719486,75.9104809669737,1091947.28190516,0.0,1.0
2017-12-04,127.35,129.54,127.31,129.45,400756,75.1317304044773,76.4237483831644,75.1081319025835,76.3706517539033,679290.578364725,0.0,1.0
2017-12-05,128.37,128.94,128.0,128.49,407990,75.73349220277,76.069770854757,75.515206060252,75.8042877084514,691552.373681302,0.0,1.0
2017-12-06,126.91,128.6,126.0,128.16,915658,74.8721468836452,75.8691835886595,74.3352809655606,75.6096000678273,1552061.23527605,0.0,1.0
2017-12-07,128.41,128.56,127.245,127.33,666875,75.7570907046638,75.8455850867656,75.069784337006,75.1199311535304,1130368.36490776,0.0,1.0
2017-12-08,128.65,129.3,127.91,128.95,250831,75.8986817160268,76.2821573718015,75.4621094309909,76.0756704802305,425164.277170653,0.0,1.0
2017-12-11,127.75,128.62,127.43,128.23,631386,75.3677154234156,75.8809828396064,75.178927408265,75.6508974461415,1070213.69888758,0.0,1.0
2017-12-12,128.5,128.84,128.0,128.59,544053,75.8101873339249,76.0107746000224,75.515206060252,75.863283963186,922182.268090968,0.0,1.0
2017-12-13,125.42,128.91,125.28,128.82,654140,73.9931026881001,76.0520719783366,73.9105079314717,75.9989753490755,1108782.24887837,0.0,1.0
2017-12-14,125.55,126.53,125.39,125.96,604095,74.069797819255,74.6479611156538,73.9754038116797,74.3116824636668,1023954.83021399,0.0,1.0
2017-12-15,126.03,126.62,125.33,125.33,554902,74.352979841981,74.7010577449149,73.940006058839,73.940006058839,940571.571020128,0.0,1.0
2017-12-18,129.22,129.54,128.42,128.48,516006,76.2349603680138,76.4237483831644,75.7629903301372,75.798388082978,874641.962140725,0.0,1.0
2017-12-19,127.15,128.99,127.0,128.72,563017,75.0137378950082,76.0992689821243,74.9252435129063,75.939979094341,954326.681469952,0.0,1.0
2017-12-20,127.3,127.84,126.56,127.03,399518,75.10223227711,75.4208120526767,74.6656599920742,74.9429423893267,677192.140073058,0.0,1.0
2017-12-21,128.19,128.79,128.11,128.43,233126,75.6272989442477,75.9812764726552,75.5801019404601,75.7688899556107,395153.897563243,0.0,1.0
2017-12-22,127.72,127.95,127.25,127.81,298714,75.3500165469952,75.4857079328848,75.0727341497427,75.4031131762564,506327.056427454,0.0,1.0
2017-12-26,127.45,128.37,126.98,127.89,120871,75.1907266592119,75.73349220277,74.9134442619594,75.450310180044,204879.10723114,0.0,1.0
2017-12-27,128.54,128.8,127.67,127.91,229920,75.8337858358187,75.9871760981286,75.3205184196279,75.4621094309909,389719.654297422,0.0,1.0
2017-12-28,129.32,129.53,128.2,128.78,345090,76.2939566227484,76.417848757691,75.6331985697212,75.9753768471817,584935.436245204,0.0,1.0
2017-12-29,127.08,129.51,127.06,129.49,511406,74.972440516694,76.4060495067441,74.9606412657471,76.3942502557972,866844.857018212,0.0,1.0
2018-01-02,127.86,128.0,126.32,127.51,359372,75.4326113036236,75.515206060252,74.5240689807112,75.2261244120526,609143.752627754,0.0,1.0
2018-01-03,129.0,129.21,127.91,127.92,271104,76.1051686075978,76.2290607425404,75.4621094309909,75.4680090564644,459527.475463849,0.0,1.0
2018-01-04,130.78,130.98,129.44,129.52,563573,77.1553019418731,77.2732944513423,76.3647521284299,76.4119491322175,955269.114176066,0.0,1.0
2018-01-05,133.42,133.85,131.93,131.93,529282,78.7128030668658,78.9664869622245,77.8337588713207,77.8337588713207,897145.085533438,0.0,1.0
2018-01-08,132.52,132.87,131.56,132.04,540997,78.1818367742547,78.3883236658257,77.6154727288028,77.8986547515287,917002.278253055,0.0,1.0
2018-01-09,132.69,133.37,131.97,132.43,254521,78.2821304073035,78.6833049394986,77.8573573732145,78.1287401449936,431418.911497191,0.0,1.0
2018-01-10,131.69,133.18,131.07,132.65,572361,77.6921678599577,78.5712120555029,77.3263910806034,78.2585319054096,970164.975005771,0.0,1.0
2018-01-11,135.02,135.14,132.68,132.71,255479,79.656743142619,79.7275386483005,78.27623078183,78.2939296582504,433042.743390097,0.0,1.0
2018-01-12,136.29,136.3,134.87,134.88,286097,80.405995577748,80.4118952032215,79.5682487605171,79.5741483859906,484940.953094683,0.0,1.0
2018-01-16,135.9,137.15,135.09,135.8,518839,80.1759101842832,80.9133633684654,79.6980405209332,80.1169139295487,879443.961882481,0.0,1.0
2018-01-17,136.86,137.36,135.46,136.01,447649,80.7422742297351,81.037255503408,79.9163266634511,80.2408060644912,758775.284997332,0.0,1.0
2018-01-18,135.68,137.11,135.24,137.11,507404,80.0461184238672,80.8897648665715,79.786534903035,80.8897648665715,860061.375561626,0.0,1.0
2018-01-19,136.44,136.98,135.95,136.3,358658,80.4944899598499,80.8130697354166,80.2054083116505,80.4118952032215,607933.506310911,0.0,1.0
2018-01-22,137.15,137.17,135.56,136.3,446932,80.9133633684654,80.9251626194123,79.9753229181857,80.4118952032215,757559.953611931,0.0,1.0
2018-01-23,137.0,137.37,136.63,137.19,422202,80.8248689863635,81.0431551288814,80.6065828438456,80.9369618703592,715642.038464162,0.0,1.0
2018-01-24,138.39,138.78,137.3,137.6,311876,81.6449169271741,81.8750023206389,81.0018577505672,81.1788465147709,528636.947214956,0.0,1.0
2018-01-25,136.74,138.3,136.25,138.24,706428,80.6714787240536,81.5918202979129,80.3823970758542,81.5564225450722,1197411.60380141,0.0,1.0
2018-01-26,137.5,137.84,136.97,136.97,523101,81.1198502600364,81.3204375261339,80.8071701099431,80.8071701099431,886668.149280774,0.0,1.0
2018-01-29,138.32,138.49,135.7,135.86,885699,81.6036195488599,81.7039131819086,80.0579176748141,80.1523116823894,1501280.0456314,0.0,1.0
2018-01-30,149.48,150.4,143.95,144.69,2655807,88.1876015772381,88.7303671207961,84.9251086904163,85.3616809754521,4501653.5574142,0.0,1.0
2018-01-31,152.21,152.57,149.97,150.86,1224502,89.7981993314919,90.0105858485364,88.4766832254375,89.0017498925752,2075558.87320156,0.0,1.0
2018-02-01,148.66,150.57,148.33,150.42,860904,87.7038322884146,88.8306607538449,87.5091446477905,88.7421663717431,1459251.95399821,0.0,1.0
2018-02-02,144.61,146.44,144.42,146.04,745723,85.3144839716644,86.3941154333071,85.2023910876687,86.1581304143688,1264017.52679905,0.0,1.0
2018-02-05,140.75,145.27,140.1,144.2,755867,83.03722853891,85.7038592529126,82.6537528831352,85.0725993272527,1281211.83861704,0.0,1.0
2018-02-06,144.19,145.45,138.9,139.05,999681,85.0666997017792,85.8100525114348,81.9457978263204,82.0342922084222,1694482.14043015,0.0,1.0
2018-02-07,143.53,145.94,141.52,142.17,1145347,84.6773244205311,86.0991341596342,83.4914997003662,83.8749753561409,1941389.33929449,0.0,1.0
2018-02-08,137.75,143.31,137.69,143.23,1001251,81.2673408968728,84.547532660115,81.2319431440321,84.5003356563273,1697143.32630892,0.0,1.0
2018-02-09,140.53,141.44,136.62,138.34,1058730,82.9074367784939,83.4443026965785,80.6006832183721,81.6154187998068,1794571.54486043,0.0,1.0
2018-02-12,141.74,143.15,140.53,140.53,447232,83.6212914607822,84.4531386525397,82.9074367784939,82.9074367784939,758068.460467748,0.0,1.0
2018-02-13,141.93,142.68,140.74,141.13,566088,83.7333843447779,84.1758562552872,83.0313289134365,83.2614143069013,959532.096650657,0.0,1.0
2018-02-14,145.15,145.99,140.12,140.12,508070,85.6330637472311,86.1286322870015,82.6655521340821,82.6655521340821,861190.260781538,0.0,1.0
2018-02-15,146.45,146.93,144.19,145.86,451840,86.4000150587806,86.6831970815065,85.0666997017792,86.0519371558466,765879.125773082,0.0,1.0
2018-02-16,145.81,147.16,144.42,144.91,547205,86.0224390284793,86.818888467396,85.2023910876687,85.4914727358681,927524.980122742,0.0,1.0
2018-02-20,144.78,146.26,142.66,143.26,737705,85.4147776047132,86.2879221747849,84.1640570043403,84.5180345327477,1250426.83356593,0.0,1.0
2018-02-21,144.54,147.23,144.2,144.8,663357,85.6271641217576,87.22075116678,85.4257441978515,85.7811911223918,1119757.05097113,0.6,1.0
2018-02-22,146.11,146.44,144.61,144.86,558757,86.5572502409714,86.7527460494686,85.6686329296207,85.8167358148458,943190.605555491,0.0,1.0
2018-02-23,146.83,147.1,145.7,146.13,471510,86.9837865504198,87.1437376664629,86.3143615092022,86.5690984717894,795916.297112107,0.0,1.0
2018-02-26,148.86,148.97,146.61,147.33,303130,88.1863819784478,88.2515472479468,86.8534560114217,87.27999232087,511688.208401928,0.0,1.0
2018-02-27,146.43,148.91,146.37,147.55,916995,86.7468219340596,88.2160025554928,86.7112772416056,87.4103228598681,1547901.98483662,0.0,1.0
2018-02-28,143.44,146.03,142.87,143.11,926249,84.9755114267671,86.5098573176994,84.6378368484538,84.7800156182699,1563522.88240714,0.0,1.0
2018-03-01,143.42,148.15,140.24,142.86,1255189,84.9636631959491,87.7657697844084,83.0797944958855,84.6319127330448,2118778.77681459,0.0,1.0
2018-03-02,146.23,147.11,142.65,143.32,1048324,86.6283396258795,87.1496617818719,84.5075063094557,84.904422041859,1769587.40271416,0.0,1.0
2018-03-05,148.94,149.17,146.41,146.47,734068,88.2337749017198,88.3700295561269,86.7349737032416,86.7705183956956,1239118.33129412,0.0,1.0
2018-03-06,151.07,151.47,149.76,150.21,877366,89.4956114838379,89.7325761001981,88.7195523652582,88.9861375586635,1481007.60945062,0.0,1.0
2018-03-07,151.21,151.96,149.55,149.72,471455,89.578549099564,90.0228577552393,88.5951459416691,88.6958559036222,795823.456246926,0.0,1.0
2018-03-08,149.99,151.31,149.23,151.0,701233,88.8558070196653,89.637790253654,88.405574248581,89.4541426759749,1183692.33478148,0.0,1.0
2018-03-09,151.17,151.26,149.63,150.33,416894,89.5548526379279,89.608169676609,88.6425388649412,89.0572269435715,703723.629972333,0.0,1.0
2018-03-12,149.89,151.41,149.32,150.4,453294,88.7965658655753,89.697031407744,88.458891287262,89.0986957514345,765167.40256439,0.0,1.0
2018-03-13,150.28,151.52,149.69,150.82,403775,89.0276063665265,89.7621966772431,88.6780835573952,89.3475085986127,681578.551603234,0.0,1.0
2018-03-14,150.4,152.49,150.02,152.08,503957,89.0986957514345,90.3368358719166,88.8735793658924,90.0939471401474,850687.343521296,0.0,1.0
2018-03-15,149.71,150.45,149.44,150.24,336069,88.6899317882132,89.1283163284796,88.5299806721701,89.0039099048905,567289.758550548,0.0,1.0
2018-03-16,150.09,150.49,148.91,149.67,504683,88.9150481737554,89.1520127901156,88.2160025554928,88.6662353265772,851912.842941676,0.0,1.0
2018-03-19,148.16,149.26,147.44,148.94,415600,87.7716938998174,88.423346594808,87.3451575903691,88.2337749017198,701539.337617,0.0,1.0
2018-03-20,148.53,149.06,147.31,147.73,225268,87.9908861699506,88.3048642866279,87.268144090052,87.5169569372302,380255.927589765,0.0,1.0
2018-03-21,150.12,151.54,147.75,148.11,370152,88.9328205199824,89.7740449080611,87.5288051680482,87.7420733227724,624822.398694918,0.0,1.0
2018-03-22,147.47,150.05,147.05,148.02,603966,87.3629299365961,88.8913517121194,87.1141170894179,87.6887562840914,1019504.10871797,0.0,1.0
2018-03-23,144.93,148.13,144.85,147.76,599784,85.8582046227088,87.7539215535904,85.8108116994368,87.5347292834572,1012444.82693281,0.0,1.0
2018-03-26,149.07,149.61,146.72,147.38,355614,88.3107884020369,88.6306906341232,86.9186212809207,87.309612897915,600282.026004167,0.0,1.0
2018-03-27,147.58,150.15,146.76,149.17,561491,87.4280952060952,88.9505928662094,86.9423177425567,88.3700295561269,947805.640562817,0.0,1.0
2018-03-28,142.12,145.32,142.06,144.54,805340,84.1935281927784,86.08924512366,84.1579835003244,85.6271641217576,1359426.58844195,0.0,1.0
2018-03-29,145.94,146.88,143.61,143.61,812011,86.4565402790183,87.0134071274648,85.0762213887202,85.0762213887202,1370687.34138046,0.0,1.0
2018-04-02,142.87,145.76,141.81,145.32,1254662,84.6378368484538,86.3499062016562,84.0098806150993,86.08924512366,2117889.19252459,0.0,1.0
2018-04-03,147.99,148.69,144.04,144.19,895935,87.6709839378644,88.0856720164947,85.3309583513074,85.4198200824425,1512352.37355122,0.0,1.0
2018-04-04,150.4,150.52,145.77,145.83,683129,89.0986957514345,89.1697851363426,86.3558303170653,86.3913750095193,1153132.49799558,0.0,1.0
2018-04-05,148.05,149.2,145.35,146.61,1028978,87.7065286303184,88.387801902354,86.107017469887,86.8534560114217,1736931.05039092,0.0,1.0
2018-04-06,146.63,149.33,145.06,147.97,564363,86.8653042422397,88.464815402671,85.9352181230259,87.6591357070463,952653.62174096,0.0,1.0
2018-04-09,146.69,149.22,145.58,146.14,495093,86.9008489346937,88.399650133172,86.2432721242942,86.5750225871984,835724.772085691,0.0,1.0
2018-04-10,150.37,150.98,149.23,149.81,410582,89.0809234052075,89.4422944451568,88.405574248581,88.7491729423033,693068.874681095,0.0,1.0
2018-04-11,149.55,150.58,147.89,148.24,344023,88.5951459416691,89.2053298287966,87.6117427837743,87.8190868230895,580716.23567135,0.0,1.0
2018-04-12,149.71,150.42,149.18,149.67,270026,88.6899317882132,89.1105439822526,88.375953671536,88.6662353265772,455808.135657767,0.0,1.0
2018-04-13,149.02,150.79,148.59,150.68,403188,88.2811678249919,89.3297362523857,88.0264308624047,89.2645709828867,680587.686369401,0.0,1.0
2018-04-16,151.18,151.69,150.43,150.9,427865,89.5607767533369,89.8629066391962,89.1164680976616,89.3949015218848,722242.850552208,0.0,1.0
2018-04-17,153.23,153.5,151.31,151.76,362687,90.7752204121829,90.9351715282261,89.637790253654,89.9043754470592,612221.361266355,0.0,1.0
2018-04-18,152.79,153.84,152.67,153.52,271718,90.5145593341867,91.1365914521323,90.4434699492787,90.9470197590441,458664.25827386,0.0,1.0
2018-04-19,151.39,152.89,150.29,151.57,392486,89.685183176926,90.5738004882768,89.0335304819355,89.7918172542881,662522.542021044,0.0,1.0
2018-04-20,150.23,150.97,149.61,149.99,371076,88.9979857894815,89.4363703297478,88.6306906341232,88.8558070196653,626382.125229946,0.0,1.0
2018-04-23,150.37,151.22,149.66,149.71,252192,89.0809234052075,89.584473214973,88.6603112111682,88.6899317882132,425704.063119121,0.0,1.0
2018-04-24,148.76,150.26,147.15,150.08,410040,88.1271408243577,89.0157581357085,87.1733582435079,88.9091240583464,692153.970155137,0.0,1.0
2018-04-25,145.95,146.56,144.87,146.28,738391,86.4624643944273,86.8238354343766,85.8226599302548,86.6579602029245,1246415.62329729,0.0,1.0
2018-04-26,146.59,147.0,145.13,146.45,527991,86.8416077806037,87.0844965123729,85.9766869308889,86.7586701648776,891257.113589358,0.0,1.0
2018-04-27,136.67,143.74,135.94,142.77,1921032,80.9648852948707,85.1532348890373,80.5324248700134,84.5785956943638,3242732.23489187,0.0,1.0
2018-04-30,134.05,138.89,133.71,137.32,759163,79.4127670577114,82.2800389156698,79.2113471338053,81.3499527964561,1281479.0860523,0.0,1.0
2018-05-01,135.07,135.09,132.22,133.51,1176498,80.01702682943,80.028875060248,78.3286539378635,79.0928648256252,1985947.1309618,0.0,1.0
2018-05-02,137.7,139.15,137.31,138.87,879737,81.5750691819982,82.434065916304,81.3440286810471,82.2681906848518,1485009.89474776,0.0,1.0
2018-05-03,138.58,139.05,136.51,138.05,643871,82.0963913379907,82.3748247622139,80.8700994483267,81.7824132213134,1086864.37644561,0.0,1.0
2018-05-04,139.54,139.66,137.61,137.88,354825,82.6651064172552,82.7361958021632,81.5217521433172,81.6817032593603,598950.181592762,0.0,1.0
2018-05-07,139.71,140.48,138.5,138.81,496213,82.7658163792083,83.2219732657016,82.0489984147187,82.2326459923978,837615.349703908,0.0,1.0
2018-05-08,139.35,140.41,139.22,139.44,365049,82.5525482244841,83.1805044578386,82.475534724167,82.6058652631651,616208.454421916,0.0,1.0
2018-05-09,139.56,140.34,138.7,140.01,270778,82.6769546480732,83.1390356499756,82.1674807228987,82.9435398414784,457077.523487141,0.0,1.0
2018-05-10,141.67,141.77,140.13,140.13,172150,83.9269429993732,83.9861841534633,83.0146292263865,83.0146292263865,290591.908014357,0.0,1.0
2018-05-11,142.33,143.81,142.05,142.68,254713,84.3179346163676,85.1947036969003,84.1520593849154,84.5252786556827,429959.550775839,0.0,1.0
2018-05-14,143.38,144.28,143.14,143.57,206076,84.9399667343131,85.4731371211235,84.7977879644969,85.0525249270842,347859.52968903,0.0,1.0
2018-05-15,145.56,145.69,143.78,144.82,643615,86.2314238934761,86.3084373937932,85.1769313506733,85.7930393532098,1086432.24441859,0.0,1.0
2018-05-16,145.3,146.23,144.63,144.63,311346,86.077396892842,86.6283396258795,85.6804811604387,85.6804811604387,525556.945644135,0.0,1.0
2018-05-17,146.52,147.2,145.88,146.45,206718,86.8001389727406,87.202978820553,86.4209955865643,86.7586701648776,348943.235788044,0.0,1.0
2018-05-18,149.18,149.38,147.09,148.08,474619,88.375953671536,88.494435979716,87.1378135510539,87.7243009765454,801164.33801839,0.0,1.0
2018-05-21,150.85,151.6,150.41,151.01,327403,89.3652809448398,89.8095896005151,89.1046198668435,89.4600667913839,552661.414229592,0.0,1.0
2018-05-22,148.56,151.21,148.35,150.91,385979,88.375953671536,89.9523960330705,88.2510280504332,89.7739308600666,648830.794552074,0.62,1.0
2018-05-23,147.12,147.38,145.77,146.89,288967,87.5193208411172,87.6739906577206,86.7162275625996,87.3824975418142,485753.598536007,0.0,1.0
2018-05-24,147.31,147.48,144.94,146.59,278778,87.6323487840197,87.7334790487219,86.2224739172888,87.2040323688103,468625.887013641,0.0,1.0
2018-05-25,147.35,148.08,146.77,147.58,197741,87.6561441404202,88.0904093947297,87.3111114726126,87.7929674397232,332402.669952308,0.0,1.0
2018-05-29,143.22,144.82,142.37,144.1,481993,85.1992735920664,86.1510878480872,84.6936222685553,85.7227714328778,810230.352321079,0.0,1.0
2018-05-30,143.29,144.94,143.01,144.94,498582,85.2409154657673,86.2224739172888,85.0743479709636,86.2224739172888,838116.465427814,0.0,1.0
2018-05-31,147.97,149.01,147.23,148.27,907574,88.0249721646283,88.6436514310418,87.5847580712186,88.2034373376322,1525632.11867693,0.0,1.0
2018-06-01,150.54,151.6,149.22,151.09,514597,89.5538238133618,90.1844007579756,88.7685770521446,89.8810099638689,865037.684392451,0.0,1.0
2018-06-04,154.49,154.53,151.69,151.91,459741,91.9036152579132,91.9274106143138,90.2379403098767,90.3688147700796,772824.734812426,0.0,1.0
2018-06-05,157.62,157.71,154.81,156.03,815494,93.765601896254,93.8191414481552,92.0939781091174,92.8197364793333,1370845.61588182,0.0,1.0
2018-06-06,159.76,159.94,157.29,157.7,454400,95.0386534636819,95.1457325674843,93.5692902059497,93.8131926090551,763846.51249022,0.0,1.0
2018-06-07,157.44,159.33,156.83,158.76,424440,93.6585227924517,94.7828533823763,93.2956436073437,94.4437695536689,713483.745073391,0.0,1.0
2018-06-08,158.85,159.04,158.08,158.23,259524,94.4973091055701,94.6103370484725,94.03924849486,94.128481081362,436259.908247165,0.0,1.0
2018-06-11,159.72,160.23,158.88,158.88,272999,95.0148581072814,95.318248901388,94.5151556228704,94.5151556228704,458911.386583005,0.0,1.0
2018-06-12,158.98,159.76,158.4,159.0,279606,94.5746440138717,95.0386534636819,94.2296113460642,94.586541692072,470017.755218619,0.0,1.0
2018-06-13,158.03,159.42,157.86,158.36,174115,94.0095042993594,94.8363929342775,93.9083740346572,94.2058159896637,292687.358103509,0.0,1.0
2018-06-14,159.12,159.31,158.39,158.7,169539,94.6579277612736,94.770955704176,94.223662506964,94.4080765190681,284995.100970685,0.0,1.0
2018-06-15,158.66,159.11,156.25,156.93,848468,94.3842811626676,94.6519789221734,92.9506109395362,93.355131998345,1426274.91804479,0.0,1.0
2018-06-18,158.5,159.06,155.78,155.8,421317,94.2890997370655,94.6222347266728,92.67101550183,92.6829131800303,708233.981300268,0.0,1.0
2018-06-19,155.82,156.07,153.74,155.87,565640,92.6948108582306,92.8435318357338,91.4574523254035,92.7245550537312,950840.980028538,0.0,1.0
2018-06-20,156.06,157.31,155.59,155.59,500758,92.8375829966337,93.58118788415,92.5579875589276,92.5579875589276,841774.3219665,0.0,1.0
2018-06-21,151.86,154.62,151.39,154.62,486884,90.339070574579,91.9809501662149,90.0594751368728,91.9809501662149,818452.124531884,0.0,1.0
2018-06-22,149.8,153.95,149.28,153.12,549269,89.1136097199521,91.5823779465062,88.8042700867453,91.0886243011954,923321.324975772,0.0,1.0
2018-06-25,147.88,149.15,147.05,148.59,467741,87.9714326127271,88.7269351784437,87.4776789674163,88.3938001888364,786272.736792887,0.0,1.0
2018-06-26,146.56,147.68,146.14,146.75,879149,87.1861858515099,87.8524558307245,86.9363346093044,87.2992137944124,1477849.68664011,0.0,1.0
2018-06-27,145.64,148.0,145.57,147.05,585311,86.6388926542979,88.0428186819287,86.597250780597,87.4776789674163,983907.935898246,0.0,1.0
2018-06-28,142.03,142.51,139.23,141.83,887051,84.4913617391509,84.7769060159571,82.8256867911144,84.3723849571483,1491132.95059631,0.0,1.0
2018-06-29,143.22,145.17,142.03,142.44,569466,85.1992735920664,86.3592972165918,84.4913617391509,84.7352641422562,957272.486975694,0.0,1.0
2018-07-02,101.74,101.77,98.71,99.14,1228364,84.0066027385594,84.0313737045724,81.5047351712522,81.8597856841044,1487665.8415641,0.0,1.388
2018-07-03,100.28,103.17,99.98,102.53,785407,82.8010823925962,85.1873521185097,82.5533727324668,84.6589048435669,951202.709966537,0.0,1.0
2018-07-05,103.37,105.44,102.39,104.0,945732,85.3524918919293,87.0616885468224,84.5433070021732,85.8726821782011,1145371.56060752,0.0,1.0
2018-07-06,104.12,104.6,102.67,103.63,625611,85.9717660422529,86.36810149846,84.7745026849607,85.5671735973748,757674.528728258,0.0,1.0
2018-07-09,104.21,104.95,104.01,104.95,531155,86.0460789402917,86.6570961019443,85.8809391668721,86.6570961019443,643279.31303423,0.0,1.0
2018-07-10,105.76,105.84,103.78,103.98,946053,87.3259121842938,87.3919680936616,85.6910284274395,85.8561682008592,1145760.32219215,0.0,1.0
2018-07-11,104.14,104.42,102.24,103.44,582614,85.9882800195948,86.2194757023823,84.4194521721085,85.4102908126262,705601.065007625,0.0,1.0
2018-07-12,105.06,106.34,103.84,104.13,311443,86.7479229773251,87.8048175272106,85.7405703594654,85.9800230309239,377187.147046191,0.0,1.0
2018-07-13,105.71,106.25,105.18,105.29,431790,87.2846272409388,87.7305046291718,86.8470068413769,86.9378337167577,522938.830614511,0.0,1.0
2018-07-16,105.34,107.36,105.18,107.36,500455,86.9791186601125,88.6470303716507,86.8470068413769,88.6470303716507,606098.687962169,0.0,1.0
2018-07-17,106.88,107.12,105.12,105.34,483525,88.2506949154436,88.4488626435471,86.797464909351,86.9791186601125,585594.84488497,0.0,1.0
2018-07-18,105.82,106.7,105.28,106.32,701795,87.3754541163196,88.102069119366,86.9295767280867,87.7883035498687,849940.611480373,0.0,1.0
2018-07-19,104.68,105.65,104.0,105.07,524966,86.4341574078278,87.235085308913,85.8726821782011,86.7561799659961,635783.844351136,0.0,1.0
2018-07-20,104.09,105.22,102.67,104.47,700495,85.9469950762399,86.8800347960608,84.7745026849607,86.2607606457372,848366.187617387,0.0,1.0
2018-07-23,104.55,104.61,103.47,103.84,341611,86.3268165551051,86.3763584871309,85.4350617786391,85.7405703594654,413723.469429708,0.0,1.0
2018-07-24,103.38,105.06,102.92,104.82,439530,85.3607488806003,86.7479229773251,84.9809274017352,86.5497552492215,532312.708075675,0.0,1.0
2018-07-25,103.94,104.43,99.98,101.23,1430582,85.8231402461752,86.2277326910533,82.5533727324668,83.5854963163394,1732571.10673746,0.0,1.0
2018-07-26,100.84,104.2,100.82,102.92,1006258,83.2634737581712,86.0378219516207,83.2469597808292,84.9809274017352,1218674.31347761,0.0,1.0
2018-07-27,101.2,103.21,99.22,100.19,1443561,83.5607253503265,85.2203800731936,81.9258415934723,82.7267694945574,1748289.91236646,0.0,1.0
2018-07-30,102.06,102.87,101.09,102.05,731386,84.2708263760308,84.9396424583803,83.4698984749457,84.2625693873598,885778.13188778,0.0,1.0
2018-07-31,102.46,102.71,100.8,100.97,627368,84.60110592287,84.8075306396446,83.2304458034872,83.3708146108939,759802.423133848,0.0,1.0
2018-08-01,98.95,101.53,97.75,101.53,935286,81.7029028993558,83.8332059764688,80.7120642588381,83.8332059764688,1132720.45932079,0.0,1.0
2018-08-02,98.46,98.5,96.42,96.62,1086746,81.2983104544777,81.3313384091616,79.6138847655976,79.7790245390172,1316152.95031149,0.0,1.0
2018-08-03,98.8,99.08,97.83,97.86,714147,81.579048069291,81.8102437520785,80.7781201682059,80.8028911342189,864900.060369302,0.0,1.0
2018-08-06,99.25,99.56,97.93,98.06,490324,81.9506125594852,82.2065792082856,80.8606900549157,80.9680309076385,593829.081688388,0.0,1.0
2018-08-07,99.37,99.74,98.93,99.23,596237,82.049696423537,82.3552050043633,81.6863889220138,81.9340985821432,722099.815996442,0.0,1.0
2018-08-08,98.68,98.83,97.72,98.75,504212,81.4799642052393,81.603819035304,80.6872932928251,81.5377631259362,610648.772926199,0.0,1.0
2018-08-09,97.25,98.47,96.98,98.44,611124,80.299214825289,81.3065674431487,80.0762761311725,81.2817964771357,740129.391418194,0.0,1.0
2018-08-10,94.98,95.8,94.79,95.8,762436,78.4248783969764,79.1019514679968,78.2679956122277,79.1019514679968,923382.640307568,0.0,1.0
2018-08-13,94.14,95.18,93.92,95.18,497724,77.731291348614,78.590018170396,77.5496375978524,78.590018170396,602791.186754618,0.0,1.0
2018-08-14,93.49,94.54,93.35,93.93,461250,77.1945870850002,78.0615708954532,77.0789892436065,77.5578945865234,558617.697540339,0.0,1.0
2018-08-15,91.72,92.49,90.66,92.39,939950,75.7331000902366,76.3688882179021,74.8578592911126,76.2863183311923,1138369.00770307,0.0,1.0
2018-08-16,91.76,92.62,91.43,91.44,732054,75.7661280449205,76.4762290706249,75.4936474187782,75.5019044074491,886587.143534299,0.0,1.0
2018-08-17,92.65,92.91,91.6,92.17,393652,76.5010000366378,76.7156817420833,75.6340162261848,76.1046645804307,476750.078855609,0.0,1.0
2018-08-20,93.44,94.23,92.33,92.47,730722,77.1533021416453,77.8056042466528,76.2367763991664,76.3523742405602,884973.964622377,0.0,1.0
2018-08-21,92.9,93.75,92.43,93.45,556178,77.2193580510132,77.9258860848491,76.8286896087745,77.6765232493776,669118.955455005,0.62,1.0
2018-08-22,89.68,90.46,89.25,90.16,781929,74.5428636169522,75.1912069891782,74.1854435527764,74.9418441537066,940712.354174342,0.0,1.0
2018-08-23,88.86,90.17,88.7,89.59,403026,73.8612718666634,74.9501562482224,73.7282783544119,74.4680547663108,484866.960112067,0.0,1.0
2018-08-24,89.64,89.82,89.15,89.4,376061,74.5096152388893,74.6592329401722,74.1023226076192,74.3101249705121,452426.279909247,0.0,1.0
2018-08-27,91.51,91.79,90.35,90.57,400948,76.0639769133285,76.2967155597686,75.0997739495053,75.282640028851,482366.988539233,0.0,1.0
2018-08-28,91.71,92.4,91.19,92.26,276328,76.2302188036428,76.8037533252273,75.7979898888255,76.6873840020073,332440.878141478,0.0,1.0
2018-08-29,91.34,92.23,91.26,92.2,319477,75.9226713065613,76.6624477184601,75.8561745504355,76.637511434913,384351.981797012,0.0,1.0
2018-08-30,90.73,92.5,90.51,92.44,552566,75.4156335411025,76.8868742703845,75.2327674617568,76.8370017032902,664773.480324556,0.0,1.0
2018-08-31,89.09,90.1,88.5,89.88,458889,74.0524500405249,74.8919715866123,73.5620364640976,74.7091055072666,552073.847490897,0.0,1.0
2018-09-04,88.34,88.98,87.72,88.69,380828,73.4290429518461,73.961017000852,72.9136930918716,73.7199662598962,458161.296505829,0.0,1.0
2018-09-05,86.55,87.51,86.15,87.24,684632,71.9411780335327,72.7391391070416,71.608694252904,72.5147125551172,823657.621680598,0.0,1.0
2018-09-06,85.74,86.73,85.21,86.2,384168,71.2678983777596,72.0907957348156,70.8273573684266,71.6502547254826,462179.53762867,0.0,1.0
2018-09-07,85.45,86.6,85.03,85.84,534571,71.0268476368038,71.9827385061113,70.6777396671437,71.3510193229168,643124.303975594,0.0,1.0
2018-09-10,85.91,85.98,85.04,85.36,462879,71.4092039845268,71.4673886461368,70.6860517616594,70.9520387861624,556874.081646627,0.0,1.0
2018-09-11,84.0,85.2,83.94,85.2,539492,69.8215939320248,70.8190452739109,69.7717213649305,70.8190452739109,649044.592767661,0.0,1.0
2018-09-12,85.16,85.59,84.28,84.41,475349,70.785796895848,71.1432169600239,70.0543325784649,70.1623898071692,571876.317216038,0.0,1.0
2018-09-13,86.23,87.79,85.98,87.32,597443,71.6751910090298,72.9718777534817,71.4673886461368,72.5812093112429,718763.482381368,0.0,1.0
2018-09-14,87.64,88.19,87.01,87.39,717845,72.8471963357459,73.3043615341103,72.3235343812557,72.639393972853,863615.059528781,0.0,1.0
2018-09-17,87.51,89.33,87.33,89.25,788058,72.7391391070416,74.2519403089021,72.5895214057587,74.1854435527764,948085.946941376,0.0,1.0
2018-09-18,87.61,87.69,86.33,87.29,620057,72.8222600521987,72.8887568083245,71.7583119541869,72.5562730276958,745969.621528656,0.0,1.0
2018-09-19,88.91,89.19,88.24,88.86,651129,73.902832339242,74.1355709856821,73.3459220066889,73.8612718666634,783351.294633125,0.0,1.0
2018-09-20,93.48,93.94,91.06,91.15,1199780,77.7014595329248,78.0838158806478,75.6899326601212,75.7647415107626,1443414.77076728,0.0,1.0
2018-09-21,93.36,95.83,92.15,95.27,1565922,77.6017143987362,79.6548017441183,76.5959509623344,79.1893244512382,1883907.83699465,0.0,1.0
2018-09-24,91.73,92.89,90.28,92.73,548280,76.2468429926742,77.2110459564974,75.0415892878952,77.078052444246,659617.138572311,0.0,1.0
2018-09-25,87.4,90.16,87.0,90.09,897818,72.6477060673687,74.9418441537066,72.31522228674,74.8836594920966,1080134.4935411,0.0,1.0
2018-09-26,88.58,89.56,87.85,87.94,668964,73.6285332202233,74.4431184827636,73.0217503205759,73.0965591712174,804807.980389376,0.0,1.0
2018-09-27,87.78,88.51,87.57,87.97,315666,72.9635656589659,73.5703485586133,72.7890116741359,73.1214954547646,379767.096491878,0.0,1.0
2018-09-28,86.68,87.53,86.44,86.6,292534,72.049235262237,72.755763296073,71.8497449938598,71.9827385061113,351937.76905069,0.0,1.0
2018-10-01,86.45,87.39,86.14,87.2,534927,71.8580570883755,72.639393972853,71.6003821583883,72.4814641770543,643552.595544376,0.0,1.0
2018-10-02,86.23,87.19,84.87,85.03,933775,71.6751910090298,72.4731520825386,70.5447461548922,70.6777396671437,1123393.14505428,0.0,1.0
2018-10-03,86.39,87.46,86.28,86.35,371111,71.8081845212812,72.697578634463,71.7167514816084,71.7749361432184,446471.102197251,0.0,1.0
2018-10-04,83.67,85.12,83.03,85.12,871011,69.5472948130061,70.7525485177852,69.0153207640003,70.7525485177852,1047883.89779858,0.0,1.0
2018-10-05,81.94,82.18,80.85,81.26,1147668,68.1093024617871,68.3087927301643,67.2032841595739,67.5440800347183,1380720.58472132,0.0,1.0
2018-10-08,83.35,83.53,80.89,80.9,838324,69.2813077885032,69.4309254897861,67.2365325376368,67.2448446321525,1008559.27277394,0.0,1.0
2018-10-09,82.3,83.58,82.07,83.18,575259,68.4085378643529,69.4724859623647,68.2173596904914,69.140002181736,692074.661701993,0.0,1.0
2018-10-10,79.92,81.65,79.87,81.65,1224600,66.4302593696122,67.8682517208313,66.3886988970336,67.8682517208313,1473274.87396157,0.0,1.0
2018-10-11,80.5,82.38,79.92,81.63,995914,66.9123608515238,68.4750346204786,66.4302593696122,67.8516275317998,1198150.47593219,0.0,1.0
2018-10-12,80.1,82.09,78.11,81.94,808182,66.5798770708951,68.2339838795228,64.9257702622674,68.1093024617871,972296.451239598,0.0,1.0
2018-10-15,80.51,81.2,79.58,79.59,687584,66.9206729460395,67.494207467624,66.1476481560778,66.1559602505935,827209.073116115,0.0,1.0
2018-10-16,82.65,82.69,81.85,82.25,663813,68.699461172403,68.7327095504659,68.0344936111456,68.3669773917743,798610.986370287,0.0,1.0
2018-10-17,81.86,82.23,80.53,82.19,554920,68.0428057056613,68.3503532027429,66.9372971350709,68.31710482468,667605.498169816,0.0,1.0
2018-10-18,79.8,80.96,79.44,79.86,886340,66.3305142354236,67.2947171992468,66.0312788328578,66.3803868025179,1066325.6996465,0.0,1.0
2018-10-19,79.98,80.05,76.61,76.73,1775307,66.4801319367065,66.5383165983165,63.6789560849098,63.7787012190984,2135811.85421207,0.0,1.0
2018-10-22,80.67,81.08,79.77,79.9,1288033,67.053666458291,67.3944623334354,66.3055779518764,66.4136351805808,1549588.97250804,0.0,1.0
2018-10-23,82.22,82.95,78.55,78.7,1082217,68.3420411082271,68.9488240078745,65.2915024209589,65.4161838386947,1301978.69857429,0.0,1.0
2018-10-24,77.92,80.45,77.71,80.27,1566440,64.7678404664687,66.8708003789452,64.5932864816387,66.7211826776623,1884531.02528856,0.0,1.0
2018-10-25,80.02,80.35,77.38,77.75,1505199,66.5133803147693,66.787679433788,64.31898736262,64.6265348597016,1810854.04786223,0.0,1.0
2018-10-26,81.77,81.95,75.99,75.99,1888922,67.9679968550199,68.1176145563028,63.1636062249353,63.1636062249353,2272498.22102992,0.0,1.0
2018-10-29,84.86,88.17,83.98,85.24,1999130,70.5364340603765,73.2877373450789,69.8049697429934,70.8522936519738,2405085.74128924,0.0,1.0
2018-10-30,82.84,84.76,81.94,84.76,1079671,68.8573909682016,70.4533131152193,68.1093024617871,70.4533131152193,1298915.69201777,0.0,1.0
2018-10-31,83.34,83.97,82.53,83.72,887050,69.2729956939875,69.7966576484777,68.5997160382144,69.5888552855847,1067179.87665165,0.0,1.0
2018-11-01,85.44,85.76,82.49,83.13,691423,71.0185355422881,71.2845225667911,68.5664676601515,69.0984417091574,831827.644274974,0.0,1.0
2018-11-02,86.77,88.06,84.95,87.23,498704,72.1240441128785,73.196304305406,70.611242911018,72.5064004606015,599973.928420817,0.0,1.0
2018-11-05,84.53,86.26,84.38,85.92,504191,70.2621349413578,71.7001272925769,70.1374535236221,71.4175160790425,606575.152684599,0.0,1.0
2018-11-06,85.87,86.52,84.57,84.74,675553,71.3759556064639,71.9162417499856,70.2953833194207,70.4366889261879,812734.983610455,0.0,1.0
2018-11-07,86.71,86.77,85.26,86.18,561332,72.0741715457842,72.1240441128785,70.8689178410052,71.6336305364512,675319.558672707,0.0,1.0
2018-11-08,86.27,87.09,85.79,85.8,529380,71.7084393870926,72.3900311373815,71.3094588503382,71.3177709448539,636879.187308328,0.0,1.0
2018-11-09,81.75,84.37,81.42,84.36,840867,67.9513726659884,70.1291414291064,67.6770735469698,70.1208293345906,1011618.67013184,0.0,1.0
2018-11-12,80.93,82.56,80.82,81.89,993360,67.2697809156996,68.6246523217615,67.1783478760267,68.0677419892085,1195077.84484605,0.0,1.0
2018-11-13,84.24,85.31,81.89,82.02,1214712,70.021084200402,70.9104783135838,68.0677419892085,68.1757992179128,1461378.95533204,0.0,1.0
2018-11-14,85.33,86.14,84.5,84.81,670866,70.9271025026152,71.6003821583883,70.2371986578107,70.4948735877979,807096.212310228,0.0,1.0
2018-11-15,84.23,84.72,81.84,84.0,516782,70.0127721058863,70.4200647371565,68.0261815166299,69.8215939320248,621722.959264748,0.0,1.0
2018-11-16,84.8,85.38,83.63,83.91,350981,70.4865614932822,70.9686629751938,69.5140464349433,69.7467850813834,422253.379501802,0.0,1.0
2018-11-19,85.18,86.1,84.77,85.09,531276,70.8024210848795,71.5671337803254,70.461625209735,70.727612234238,639160.200831952,0.0,1.0
2018-11-20,84.11,84.77,83.15,83.69,531608,70.4283768316722,70.9810189516211,69.6245337481101,70.0766954826138,634879.730181315,0.62,1.0
2018-11-21,86.7,87.49,85.55,85.84,478106,72.597078484199,73.2585743550469,71.6341414570153,71.8769690551747,570984.274649869,0.0,1.0
2018-11-23,87.77,88.14,86.56,86.56,350878,73.4930285877525,73.8028431095421,72.4798513678462,72.4798513678462,419040.589995936,0.0,1.0
2018-11-26,90.81,91.0,88.02,88.34,1296357,76.0385316856991,76.1976256293208,73.7023627240968,73.9703104186175,1548191.11521771,0.0,1.0
2018-11-27,86.32,89.49,85.85,89.4,643004,72.2788905969557,74.9332474458012,71.8853424206284,74.8578871567173,767915.844053336,0.0,1.0
2018-11-28,87.47,87.51,84.88,86.29,537884,73.2418276241394,73.2753210859545,71.0731259716126,72.2537705005944,642374.92435939,0.0,1.0
2018-11-29,86.33,86.99,85.84,86.51,355069,72.2872639624095,72.8399060823584,71.8769690551747,72.4379845405773,424045.745955195,0.0,1.0
2018-11-30,85.91,86.19,84.43,84.69,1123918,71.935582613351,72.1700368460566,70.6963245261929,70.9140320279909,1342253.6090238,0.0,1.0
2018-12-03,89.9,90.28,88.64,88.8,550171,75.2765554294059,75.5947433166492,74.2215113822307,74.355485229491,657048.833037848,0.0,1.0
2018-12-04,86.22,89.84,85.74,89.38,529586,72.195156942418,75.2263152366832,71.7932354006369,74.8411404258098,632464.930527384,0.0,1.0
2018-12-06,82.88,82.91,80.67,82.01,808806,69.3984528808583,69.4235729772196,67.5479391155748,68.6699700863802,965927.027149758,0.0,1.0
2018-12-07,77.97,82.09,77.77,81.1,808579,65.2871304430565,68.7369570100103,65.119663133981,67.907993830087,965655.929463584,0.0,1.0
2018-12-10,75.53,76.83,73.97,76.68,937559,63.2440292723362,64.3325667813265,61.9377842615479,64.2069662995199,1119691.96277908,0.0,1.0
2018-12-11,76.46,79.45,76.35,78.62,700535,64.022752259537,66.5263885302147,63.9306452395455,65.8313991975516,836622.984948622,0.0,1.0
2018-12-12,77.99,78.88,77.4,78.02,479342,65.303877173964,66.0491066993497,64.8098486121915,65.3289972703253,572460.383637138,0.0,1.0
2018-12-13,76.07,78.29,76.01,78.25,455853,63.6961910068399,65.5550781375772,63.6459508141173,65.5215846757621,544408.341564353,0.0,1.0
2018-12-14,73.81,76.08,73.59,74.08,679658,61.8038104142875,63.7045643722937,61.6195963743045,62.0298912815393,811690.357661232,0.0,1.0
2018-12-17,71.75,74.27,71.36,73.26,630416,60.0788971308106,62.188985225161,59.7523358781135,61.3432753143301,752882.462231538,0.0,1.0
2018-12-18,72.37,74.82,71.96,73.46,686998,60.5980457889444,62.6495203251184,60.2547378053398,61.5107426234055,820456.24760181,0.0,1.0
2018-12-19,71.25,74.35,70.99,73.3,552467,59.660228858122,62.2559721487912,59.442521356324,61.3767687761452,659790.860735882,0.0,1.0
2018-12-20,72.16,73.11,71.18,72.51,490933,60.4222051144152,61.2176748325235,59.6016152999456,60.7152729052972,586303.085313057,0.0,1.0
2018-12-21,70.51,73.18,70.5,72.74,781233,59.0405998145429,61.2762883906999,59.0322264490892,60.907860310734,932997.615251726,0.0,1.0
2018-12-24,69.78,71.04,69.14,69.85,220542,58.4293441364176,59.4843881835928,57.8934487473762,58.487957694594,263385.136141005,0.0,1.0
2018-12-26,71.45,71.52,68.49,70.05,492392,59.8276961671974,59.8863097253738,57.3491799928811,58.6554250036694,588045.514934761,0.0,1.0
2018-12-27,70.6,70.63,68.2,69.49,517704,59.1159601036269,59.1410801999882,57.1063523947217,58.1865165382582,618274.698337473,0.0,1.0
2018-12-28,70.04,71.68,69.67,71.01,383326,58.6470516382157,60.0202835726342,58.3372371164261,59.4592680872315,457792.033700551,0.0,1.0
2018-12-31,70.23,70.72,68.84,70.3,341077,58.8061455818373,59.2164404890721,57.6422477837631,58.8647591400137,407335.618973101,0.0,1.0
2019-01-02,70.41,70.96,68.5,68.65,744750,58.9568661600052,59.4174012599626,57.3575533583348,57.4831538401414,889427.320605661,0.0,1.0
2019-01-03,67.97,69.19,67.26,68.85,510651,56.913764989285,57.9353155746451,56.3192560420672,57.6506211492168,609851.561859149,0.0,1.0
2019-01-04,70.44,70.58,68.18,69.42,735372,58.9819862563665,59.0992133727193,57.0896056638142,58.1279029800818,878227.522804198,0.0,1.0
2019-01-07,71.39,71.72,69.57,70.59,663911,59.7774559744748,60.0537770344493,58.2535034618884,59.1075867381731,792884.299228768,0.0,1.0
2019-01-08,75.12,75.17,73.58,74.0,835033,62.9007212887316,62.9425881160005,61.6112230088508,61.9629043579092,997248.961137706,0.0,1.0
2019-01-09,77.09,78.44,75.97,75.99,1137337,64.5502742831246,65.6806786193837,63.6124573523022,63.6292040832097,1358279.42334432,0.0,1.0
2019-01-10,77.35,77.52,76.3,76.54,730101,64.7679817849226,64.9103289976368,63.8887784122766,64.0897391831672,871932.562875481,0.0,1.0
2019-01-11,76.01,76.07,74.31,75.91,796337,63.6459508141173,63.6961910068399,62.2224786869761,63.5622171595795,951035.762617187,0.0,1.0
2019-01-14,76.53,77.53,74.49,74.88,627844,64.0813658177134,64.9187023630905,62.373199265144,62.6997605178411,749810.817963532,0.0,1.0
2019-01-15,78.18,78.42,75.53,76.26,1365947,65.4629711175857,65.6639318884762,63.2440292723362,63.8552849504615,1631299.87284235,0.0,1.0
2019-01-16,77.64,78.76,77.45,77.62,737996,65.010809383082,65.9486263139044,64.8517154394603,64.9940626521745,881361.268744808,0.0,1.0
2019-01-17,77.78,77.91,76.1,76.88,690916,65.1280364994348,65.2368902503338,63.7213111032012,64.3744336085954,825135.369779901,0.0,1.0
2019-01-18,79.51,79.59,77.67,78.07,836335,66.5766287229373,66.6436156465675,65.0359294794433,65.3708640975942,998803.891478664,0.0,1.0
2019-01-22,76.8,78.14,76.43,78.09,606712,64.3074466849652,65.4294776557706,63.9976321631757,65.3876108285017,724573.653627797,0.0,1.0
2019-01-23,76.53,77.23,75.5,77.12,507694,64.0813658177134,64.6675013994774,63.2189091759749,64.5753943794859,606320.126361289,0.0,1.0
2019-01-24,78.31,78.58,77.15,77.48,583663,65.5718248684847,65.7979057357365,64.6005144758472,64.8768355358217,697047.087246273,0.0,1.0
2019-01-25,80.97,81.21,79.57,79.94,609491,67.7991400791879,68.0001008500784,66.6268689156599,66.9366834374495,727892.510323283,0.0,1.0
2019-01-28,82.38,82.54,79.33,79.34,1574919,68.9797846081697,69.1137584554301,66.4259081447694,66.4342815102232,1880867.38682907,0.0,1.0
2019-01-29,77.61,79.23,76.38,79.04,1855151,64.9856892867207,66.3421744902317,63.9557653359068,66.18308054661,2215538.07754134,0.0,1.0
2019-01-30,79.25,79.38,76.09,76.87,1066365,66.3589212211392,66.4677749720382,63.7129377377474,64.3660602431416,1273520.19434395,0.0,1.0
2019-01-31,79.85,80.31,78.34,78.34,855659,66.8613231483655,67.246497959239,65.596944964846,65.596944964846,1021881.82842849,0.0,1.0
2019-02-01,78.52,79.5,78.14,79.43,513454,65.7476655430139,66.5682553574835,65.4294776557706,66.5096417993071,613199.080865068,0.0,1.0
2019-02-04,77.5,77.96,77.12,77.66,554793,64.8935822667292,65.2787570776027,64.5753943794859,65.0275561139895,662568.716321956,0.0,1.0
2019-02-05,77.42,77.82,76.75,77.39,571408,64.826595343099,65.1615299612499,64.2655798576964,64.8014752467377,682411.394981725,0.0,1.0
2019-02-06,77.97,78.71,77.16,77.16,478673,65.2871304430565,65.9067594866356,64.608887841301,64.608887841301,571661.421733835,0.0,1.0
2019-02-07,75.37,76.88,75.28,76.38,627271,63.1100554250759,64.3744336085954,63.0346951359919,63.9557653359068,749126.505301958,0.0,1.0
2019-02-08,73.72,75.06,72.96,74.62,437417,61.7284501252036,62.850481096009,61.0920743507169,62.482053016043,522390.910100525,0.0,1.0
2019-02-11,73.75,73.81,73.03,73.54,657962,61.7535702215649,61.8038104142875,61.1506879088933,61.5777295470357,785779.629030335,0.0,1.0
2019-02-12,75.8,76.67,75.0,75.6,619024,63.4701101395881,64.1985929340662,62.8002409032863,63.3026428305126,739277.418879622,0.0,1.0
2019-02-13,76.38,77.19,75.95,76.97,394521,63.9557653359068,64.6340079376623,63.5957106213946,64.4497938976793,471161.807254335,0.0,1.0
2019-02-14,76.16,76.37,74.76,75.28,455792,63.7715512959238,63.947391970453,62.5992801323958,63.0346951359919,544335.491525338,0.0,1.0
2019-02-15,78.23,78.54,77.32,77.72,479804,65.5048379448545,65.7644122739215,64.7428616885613,65.0777963067122,573012.133112962,0.0,1.0
2019-02-19,79.8,79.9,78.73,79.17,405660,66.8194563210967,66.9031899756344,65.9235062175431,66.2919342975091,484464.702083776,0.0,1.0
2019-02-20,82.77,82.77,80.43,80.58,721767,69.3063458608668,69.3063458608668,67.3469783446843,67.4725788264908,861979.575577826,0.0,1.0
2019-02-21,79.32,81.08,79.12,80.73,769679,66.9366834374495,68.4219149408523,66.7679071302446,68.1265564032438,912069.961414363,0.62,1.0
2019-02-22,81.23,81.35,79.8,79.96,423912,68.5484971712559,68.6497629555788,67.3417465747411,67.476767620505,502335.910792793,0.0,1.0
2019-02-25,82.41,82.67,81.72,81.76,540216,69.5442773837646,69.7636865831309,68.9619991239078,68.9957543853488,640156.20313848,0.0,1.0
2019-02-26,82.68,83.16,82.16,82.25,327024,69.7721253984912,70.1771885357829,69.3333069997585,69.4092563380007,387523.587185789,0.0,1.0
2019-02-27,83.27,83.53,82.07,82.43,366054,70.2700155047455,70.4894247041119,69.2573576615164,69.5611550144851,433774.154752272,0.0,1.0
2019-02-28,81.81,82.06,81.07,82.05,519239,69.03794846215,69.2489188461561,68.413476125492,69.2404800307959,615298.448697227,0.0,1.0
2019-03-01,82.76,83.43,82.3,82.39,666273,69.8396359213731,70.4050365505095,69.451450414802,69.5273997530441,789533.804873762,0.0,1.0
2019-03-04,82.87,83.36,81.93,83.36,437194,69.9324628903358,70.3459648429877,69.139214246473,70.3459648429877,518075.086770708,0.0,1.0
2019-03-05,82.86,83.15,82.29,82.66,349530,69.9240240749756,70.1687497204226,69.4430115994417,69.7552477677707,414193.207315209,0.0,1.0
2019-03-06,80.41,82.96,80.31,82.61,718208,67.856514311716,70.008412228578,67.7721261581136,69.7130536909695,851076.80324848,0.0,1.0
2019-03-07,78.22,79.29,77.55,79.16,749063,66.0084137478227,66.9113669913687,65.4430131186864,66.8016623916856,887639.992135588,0.0,1.0
2019-03-08,76.77,77.7,76.64,77.26,573780,64.7847855205874,65.5695953490901,64.6750809209043,65.1982874732394,679929.558244845,0.0,1.0
2019-03-11,78.2,78.69,77.03,77.07,350511,65.9915361171022,66.4050380697541,65.0041947199538,65.0379499813947,415355.692756734,0.0,1.0
2019-03-12,77.58,78.54,77.43,78.53,354803,65.4683295647671,66.2784558393505,65.3417473343635,66.2700170239902,420441.714688462,0.0,1.0
2019-03-13,77.73,78.15,77.42,77.72,454336,65.5949117951708,65.949342040301,65.3333085190033,65.5864729798105,538388.364485917,0.0,1.0
2019-03-14,76.68,77.87,75.84,77.87,755893,64.7088361823453,65.7130552102142,63.9999756920848,65.7130552102142,895733.545209609,0.0,1.0
2019-03-15,78.67,79.02,77.69,78.09,1130870,66.3881604390337,66.6835189766422,65.5611565337298,65.8987091481395,1340081.45897791,0.0,1.0
2019-03-18,78.58,78.93,77.78,78.55,533657,66.3122111007915,66.6075696384,65.637105871972,66.2868946547107,632383.785186428,0.0,1.0
2019-03-19,78.74,80.26,78.36,79.52,421481,66.4472321465554,67.7299320813123,66.1265571628661,67.1054597446543,499455.174698656,0.0,1.0
2019-03-20,76.84,78.61,76.35,78.57,610708,64.8438572281091,66.3375275468722,64.4303552754572,66.3037722854312,723689.254865266,0.0,1.0
2019-03-21,77.32,77.51,76.3,76.47,416766,65.2489203654008,65.4092578572454,64.388161198656,64.5316210597801,493867.897576546,0.0,1.0
2019-03-22,73.93,75.94,73.9,75.73,451877,62.3881619582784,64.0843638456872,62.3628455121976,63.9071487231221,535474.448379179,0.0,1.0
2019-03-25,74.19,74.97,73.67,74.09,391090,62.6075711576447,63.2657987557436,62.168752758912,62.5231830040422,463441.826020384,0.0,1.0
2019-03-26,74.19,74.83,73.49,74.12,403114,62.6075711576447,63.1476553407002,62.0168540824276,62.548499450123,477690.271432103,0.0,1.0
2019-03-27,73.35,74.72,72.78,74.47,522399,61.8987106673842,63.0548283717376,61.4176981918504,62.8438579877315,619043.050119468,0.0,1.0
2019-03-28,73.47,74.68,72.96,73.64,468860,61.9999764517072,63.0210731102966,61.5695968683347,62.1434363128313,555599.311022827,0.0,1.0
2019-03-29,73.53,73.94,72.99,73.6,604307,62.0506093438686,62.3966007736386,61.5949133144155,62.1096810513903,716104.066984327,0.0,1.0
2019-04-01,76.86,77.21,74.77,74.77,558018,64.8607348588296,65.1560933964381,63.0970224485388,63.0970224485388,661251.58115074,0.0,1.0
2019-04-02,76.91,77.77,76.35,77.32,393313,64.9029289356308,65.6286670566118,64.4303552754572,65.2489203654008,466076.082020905,0.0,1.0
2019-04-03,79.01,79.88,78.6,79.69,715181,66.6750801612819,67.4092570976231,66.3290887315119,67.2489196057785,847489.8068861,0.0,1.0
2019-04-04,79.6,80.09,79.08,79.19,423598,67.1729702675363,67.5864722201882,66.7341518688036,66.8269788377663,501963.820651468,0.0,1.0
2019-04-05,78.65,79.49,77.71,79.06,557358,66.3712828083132,67.0801432985736,65.5780341644503,66.7172742380831,660469.480853689,0.0,1.0
2019-04-08,79.75,79.85,78.04,78.06,388372,67.2995524979399,67.3839406515423,65.8565150713383,65.8733927020588,460220.994797077,0.0,1.0
2019-04-09,78.71,79.47,78.15,78.7,446201,66.4219157004746,67.0632656678531,65.949342040301,66.4134768851144,528748.385824546,0.0,1.0
2019-04-10,80.26,80.54,77.89,77.92,631167,67.7299320813123,67.9662189113991,65.7299328409347,65.7552492870154,747933.17907338,0.0,1.0
2019-04-11,81.25,81.65,80.72,81.04,453966,68.5653748019764,68.9029274163861,68.1181175878835,68.3881596794113,537949.914319389,0.0,1.0
2019-04-12,83.76,83.87,82.64,83.0,719357,70.6835174573975,70.7763444263601,69.7383701370502,70.042167490019,852438.368765618,0.0,1.0
2019-04-15,83.53,83.69,82.65,83.27,549247,70.4894247041119,70.6244457498758,69.7468089524105,70.2700155047455,650857.942203119,0.0,1.0
2019-04-16,82.8,83.61,82.735,83.46,408816,69.8733911828141,70.5569352269938,69.8185388829725,70.4303529965902,484447.143998439,0.0,1.0
2019-04-17,85.5,85.56,83.85,83.92,675621,72.1518713300798,72.2025042222413,70.7594667956397,70.8185385031614,800611.189081076,0.0,1.0
2019-04-18,86.75,86.83,85.33,85.97,489833,73.2067232501102,73.2742337729921,72.0084114689557,72.5484956520112,580452.32546228,0.0,1.0
2019-04-22,85.36,85.84,84.63,85.44,384498,72.0337279150364,72.4387910523281,71.4176943937386,72.1012384379183,455630.303053481,0.0,1.0
2019-04-23,84.62,84.92,84.01,84.02,441583,71.4092555783784,71.6624200391857,70.8944878414036,70.9029266567638,523276.053746093,0.0,1.0
2019-04-24,83.95,85.12,83.88,84.2,437328,70.8438549492421,71.8311963463906,70.7847832417204,71.0548253332482,518233.876831017,0.0,1.0
2019-04-25,79.71,82.25,79.7,82.24,691336,67.2657972364989,69.4092563380007,67.2573584211387,69.4008175226405,819233.471154028,0.0,1.0
2019-04-26,82.57,83.01,80.29,81.17,1375242,69.6792984295285,70.0506063053792,67.7552485273931,68.4978642790945,1629662.38896399,0.0,1.0
2019-04-29,81.53,82.74,81.34,81.82,577853,68.8016616320632,69.8227582906527,68.6413241402186,69.0463872775103,684756.065078006,0.0,1.0
2019-04-30,78.49,81.23,78.02,80.99,1071981,66.2362617625493,68.5484971712559,65.8396374406178,68.3459656026101,1270297.96747336,0.0,1.0
2019-05-01,77.51,78.96,77.33,78.95,780789,65.4092578572454,66.6328860844807,65.2573591807611,66.6244472691205,925235.316414713,0.0,1.0
2019-05-02,78.53,79.28,77.84,78.29,739169,66.2700170239902,66.9029281760085,65.6877387641335,66.0674854553444,875915.597682533,0.0,1.0
2019-05-03,78.71,78.88,77.92,78.07,277356,66.4219157004746,66.5653755615988,65.7552492870154,65.8818315174191,328666.984831394,0.0,1.0
2019-05-06,77.5,77.59,74.91,75.33,363128,65.4008190418852,65.4767683801274,63.2151658635822,63.5695961087124,430306.843435348,0.0,1.0
2019-05-07,75.32,76.21,74.44,75.4,672506,63.5611572933522,64.3122118604138,62.8185415416508,63.6286678162341,796919.912679088,0.0,1.0
2019-05-08,76.3,76.89,75.58,75.71,601166,64.388161198656,64.8860513049104,63.7805664927185,63.8902710924016,712381.980570637,0.0,1.0
2019-05-09,73.91,74.29,72.78,73.93,874238,62.3712843275579,62.6919593112471,61.4176981918504,62.3881619582784,1035972.4234739,0.0,1.0
2019-05-10,74.65,74.72,72.85,73.51,407306,62.9957566642159,63.0548283717376,61.4767698993721,62.0337317131481,482657.793318823,0.0,1.0
2019-05-13,71.24,72.93,70.76,72.53,526321,60.1181206263729,61.544280422254,59.7130574890812,61.2067278078443,623690.621884668,0.0,1.0
2019-05-14,71.76,72.71,71.48,72.65,506903,60.5569390251056,61.3586264843287,60.3206521950188,61.3079935921672,600680.283145084,0.0,1.0
2019-05-15,71.51,72.06,69.31,70.24,765323,60.3459686410995,60.8101034859129,58.489429261846,59.2742390903486,906908.099453831,0.0,1.0
2019-05-16,70.39,71.89,70.36,71.89,442887,59.4008213207522,60.6666436247887,59.3755048746715,60.6666436247887,524821.294332993,0.0,1.0
2019-05-17,68.64,69.93,68.53,69.7,690398,57.9240286327097,59.0126358141811,57.831201663747,58.8185430608955,818121.940731855,0.0,1.0
2019-05-20,67.23,68.11,66.79,67.95,970869,56.7341556669154,57.4767714186168,56.3628477910647,57.3417503728529,1150480.20196524,0.0,1.0
2019-05-21,67.33,67.7,66.47,67.62,897736,57.3417503728529,57.6568617294243,56.609329381903,57.5887295442197,1054110.91372293,0.62,1.0
2019-05-22,64.71,66.82,64.0,66.49,793238,55.110421307401,56.9074076921733,54.5057481637099,56.6263624282042,931410.607327486,0.0,1.0
2019-05-23,64.49,64.54,63.15,63.91,1020563,54.9230577980883,54.9656404138412,53.7818436959106,54.4290994553546,1198332.91350888,0.0,1.0
2019-05-24,66.0,66.88,65.54,66.26,803264,56.2090527938258,56.9585068310768,55.8172927288991,56.4304823957409,943183.017057057,0.0,1.0
2019-05-28,66.55,67.14,66.19,66.9,1195735,56.6774615671077,57.1799364329919,56.3708667336868,56.975539877378,1404017.78854862,0.0,1.0
2019-05-29,65.17,65.78,63.96,65.78,611980,55.5021813723277,56.0216892845131,54.4716820711076,56.0216892845131,718579.623608897,0.0,1.0
2019-05-30,64.28,66.13,64.18,65.28,602858,54.7442108119261,56.3197675947833,54.6590455804203,55.5958631269841,707868.679907207,0.0,1.0
2019-05-31,61.57,62.44,61.07,62.13,938999,52.436233038119,53.1771705522194,52.01040688059,52.9131583345515,1102561.4366305,0.0,1.0
2019-06-03,63.43,63.77,61.45,61.51,701324,54.0203063441268,54.3098681312465,52.3340347603121,52.3851338992155,823486.283780331,0.0,1.0
2019-06-04,66.04,66.09,64.15,64.35,745242,56.2431188864281,56.285701502181,54.6334960109686,54.8038264739802,875054.276050757,0.0,1.0
2019-06-05,65.42,66.19,64.44,65.71,629137,55.7150944510922,56.3708667336868,54.8804751823354,55.962073622459,738725.168565036,0.0,1.0
2019-06-06,65.98,66.16,65.21,65.3,385752,56.1920197475246,56.3453171642351,55.53624746493,55.6128961732852,452945.40175558,0.0,1.0
2019-06-07,66.39,66.81,65.48,65.58,424367,56.5411971966984,56.8988911690228,55.7661935899957,55.8513588215015,498286.674616878,0.0,1.0
2019-06-10,68.75,69.38,67.86,67.9,859025,58.5510966602352,59.0876376187217,57.7931260998336,57.8271921924359,1008656.91880557,0.0,1.0
2019-06-11,68.24,69.18,68.19,68.76,621970,58.1167539795556,58.9173071557101,58.0741713638027,58.5596131833858,730309.762567447,0.0,1.0
2019-06-12,66.52,67.7,66.46,67.65,332750,56.6519119976559,57.6568617294243,56.6008128587525,57.6142791136715,390711.084930653,0.0,1.0
2019-06-13,66.67,66.69,65.49,66.02,811872,56.7796598449146,56.7966928912158,55.7747101131462,56.226085840127,953290.428083603,0.0,1.0
2019-06-14,65.98,66.1,65.29,66.03,491867,56.1920197475246,56.2942180253316,55.6043796501347,56.2346023632775,577544.370282751,0.0,1.0
2019-06-17,64.71,65.16,64.27,64.89,2141951,55.110421307401,55.4936648491771,54.7356942887755,55.2637187241115,2515053.34058091,0.0,1.0
2019-06-18,66.9,68.42,65.32,65.43,788250,56.975539877378,58.2700513962661,55.6299292195864,55.7236109742428,925553.757164798,0.0,1.0
2019-06-19,66.45,67.34,66.38,67.17,421042,56.5922963356019,57.3502668960035,56.5326806735478,57.2054860024436,494382.499237781,0.0,1.0
2019-06-20,68.01,68.34,67.38,67.72,607923,57.9208739470923,58.2019192110614,57.3843329886058,57.6738947757255,713815.942552358,0.0,1.0
2019-06-21,67.3,68.34,67.3,68.08,1168600,57.3162008034012,58.2019192110614,57.3162008034012,57.9804896091464,1372156.19489094,0.0,1.0
2019-06-24,67.68,67.95,66.34,66.96,478105,57.6398286831232,57.8697748081888,56.4986145809455,57.0266390162814,561385.193871584,0.0,1.0
2019-06-25,67.57,68.33,67.5,67.55,420844,57.5461469284668,58.1934026879109,57.4865312664128,57.5291138821656,494150.009997162,0.0,1.0
2019-06-26,69.07,69.14,67.89,68.06,569724,58.8236254010538,58.8832410631078,57.8186756692854,57.9634565628452,668963.131933977,0.0,1.0
2019-06-27,70.5,70.65,69.22,69.54,520959,60.0414882115867,60.1692360588453,58.9513732483125,59.223901989131,611703.850020699,0.0,1.0
2019-06-28,70.51,71.39,70.35,70.73,407781,60.0500047347372,60.7994587719882,59.9137403643279,60.23736824405,478811.591056669,0.0,1.0
2019-07-01,69.35,71.61,69.14,71.12,372538,59.06208804927,60.986822281301,58.8832410631078,60.5695126469226,437429.680414411,0.0,1.0
2019-07-02,67.61,69.36,67.49,69.2,483534,57.5802130210691,59.0706045724206,57.4780147432622,58.9343402020113,567759.860979288,0.0,1.0
2019-07-03,67.67,69.15,67.44,68.8,322315,57.6313121599726,58.8917575862584,57.4354321275093,58.5936792759881,378458.432274751,0.0,1.0
2019-07-05,67.75,68.03,66.89,67.35,225230,57.6994443451772,57.9379069933935,56.9670233542274,57.3587834191541,264462.382145547,0.0,1.0
2019-07-08,66.36,67.73,65.96,67.41,554546,56.5156476272467,57.6824112988761,56.1749867012235,57.4098825580575,651141.305195953,0.0,1.0
2019-07-09,66.08,66.37,65.35,65.42,379867,56.2771849790304,56.5241641503973,55.6554787890381,55.7150944510922,446035.304881599,0.0,1.0
2019-07-10,66.62,66.97,65.7,66.53,426820,56.7370772291617,57.035155539432,55.9535570993084,56.6604285208065,501166.957986781,0.0,1.0
2019-07-11,66.16,66.31,65.41,65.72,378390,56.3453171642351,56.4730650114938,55.7065779279416,55.9705901456096,444301.029081621,0.0,1.0
2019-07-12,68.05,68.36,66.87,66.99,476039,57.9549400396946,58.2189522573626,56.9499903079262,57.0521885857332,558959.321290167,0.0,1.0
2019-07-15,68.63,68.96,67.44,68.91,591340,58.4488983824282,58.7299436463974,57.4354321275093,58.6873610306445,694344.3815564,0.0,1.0
2019-07-16,70.0,70.62,65.87,66.25,1298347,59.6156620540577,60.1436864893936,56.0983379928683,56.4219658725903,1524503.57621775,0.0,1.0
2019-07-17,69.83,70.5,68.98,70.32,709268,59.4708811604978,60.0414882115867,58.7469766926985,59.8881907948762,832814.033919141,0.0,1.0
2019-07-18,69.77,70.11,69.01,69.28,766949,59.4197820215943,59.709343808714,58.7725262621503,59.0024723872159,900542.376788818,0.0,1.0
2019-07-19,71.89,74.54,71.85,72.2,1597731,61.2252849295172,63.4821635644208,61.1912188369149,61.4892971471852,1876036.7015397,0.0,1.0
2019-07-22,72.07,73.53,71.6,72.96,675972,61.3785823462277,62.6219947262123,60.9783057581504,62.1365529066292,793718.267476312,0.0,1.0
2019-07-23,74.46,74.57,73.25,73.81,968994,63.4140313792162,63.5077131338726,62.3835320779961,62.8604573744285,1137781.20820824,0.0,1.0
2019-07-24,77.03,77.11,74.61,75.18,749602,65.6027778289152,65.6709100141198,63.5417792264749,64.0272210460579,880173.73609673,0.0,1.0
2019-07-25,74.57,75.21,74.24,74.87,707438,63.5077131338726,64.0527706155097,63.2266678699034,63.76320882839,830665.269725532,0.0,1.0
2019-07-26,74.27,75.03,74.01,74.86,358067,63.2522174393552,63.8994731987992,63.0307878374401,63.7546923052394,420438.004651732,0.0,1.0
2019-07-29,74.27,74.73,73.0,73.67,625980,63.2522174393552,63.6439775042819,62.1706189992316,62.7412260503204,735018.256784041,0.0,1.0
2019-07-30,72.59,72.97,72.17,72.76,467053,61.8214415500578,62.1450694297798,61.4637475777335,61.9662224436177,548408.067167892,0.0,1.0
2019-07-31,72.15,73.5,71.48,73.17,780658,61.4467145314323,62.5964451567606,60.8761074803435,62.3153998927914,916639.321231535,0.0,1.0
2019-08-01,69.87,72.74,69.29,72.39,545192,59.5049472531001,61.9491893973165,59.0109889103665,61.6511110870462,640157.94985879,0.0,1.0
2019-08-02,69.48,69.8,68.4,69.4,405642,59.1728028502275,59.4453315910461,58.2530183499649,59.1046706650229,476300.002745123,0.0,1.0
2019-08-05,67.5,68.0,66.47,67.85,761561,57.4865312664128,57.9123574239417,56.609329381903,57.784609576683,894215.851392554,0.0,1.0
2019-08-06,68.32,68.64,67.43,68.12,324364,58.1848861647603,58.4574149055788,57.4269156043587,58.0145557017487,380864.343658741,0.0,1.0
2019-08-07,68.6,68.84,67.15,68.42,438528,58.4233488129765,58.6277453685904,57.1884529561425,58.2700513962661,514914.352073536,0.0,1.0
2019-08-08,69.68,70.06,69.02,69.1,355449,59.3431333132391,59.6667611929611,58.7810427853009,58.8491749705055,417363.980247981,0.0,1.0
2019-08-09,68.3,69.16,67.84,69.03,354615,58.1678531184591,58.900274109409,57.7760930535325,58.7895593084514,416384.707385976,0.0,1.0
2019-08-12,66.97,67.94,66.97,67.81,259700,57.035155539432,57.8612582850383,57.035155539432,57.7505434840807,304936.64539892,0.0,1.0
2019-08-13,67.99,69.43,66.88,67.18,430903,57.9038409007912,59.1302202344746,56.9585068310768,57.2140025255942,505961.167933502,0.0,1.0
2019-08-14,65.02,66.27,64.47,66.27,547829,55.374433525069,56.4389989188914,54.9060247517871,56.4389989188914,643254.283836136,0.0,1.0
2019-08-15,63.3,64.93,62.69,64.9,527498,53.9095915431693,55.2977848167138,53.3900836309839,55.272235247262,619381.865901576,0.0,1.0
2019-08-16,65.83,66.2,64.01,64.03,451564,56.0642719002659,56.3793832568374,54.5142646868605,54.5312977331616,530221.067935763,0.0,1.0
2019-08-19,66.19,66.92,65.92,66.65,399580,56.3708667336868,56.9925729236791,56.1409206086212,56.7626267986135,469182.074580286,0.0,1.0
2019-08-20,64.4,64.92,64.18,64.76,330995,55.374433525069,55.8215562802404,55.1852662055734,55.6839800478799,384944.398399125,0.62,1.0
2019-08-21,66.49,66.73,65.88,66.4,530841,57.171523060277,57.3778874088176,56.6470136744029,57.0941364295742,617363.613923442,0.0,1.0
2019-08-22,65.65,66.4,65.43,65.55,294594,56.4492478403848,57.0941364295742,56.2600805208892,56.3632626951595,342610.341854081,0.0,1.0
2019-08-23,63.47,65.62,63.25,64.94,346126,54.5747716744741,56.4234522968172,54.3856043549785,55.8387533092854,402541.624013339,0.0,1.0
2019-08-26,64.23,65.0,63.55,64.65,360092,55.2282587781861,55.8903443964206,54.6435597906543,55.5893963881322,418783.964435528,0.0,1.0
2019-08-27,64.58,66.05,64.41,65.36,424345,55.5292067864745,56.7931884212858,55.3830320395915,56.1998909192315,493509.662498456,0.0,1.0
2019-08-28,66.37,66.73,63.89,64.25,405747,57.0683408860067,57.3778874088176,54.9359092844202,55.2454558072311,471880.345072432,0.0,1.0
2019-08-29,67.96,68.21,67.14,67.16,431254,58.4355046950883,58.6504675581515,57.7304265042412,57.7476235332862,501544.771332546,0.0,1.0
2019-08-30,68.4,69.41,67.71,68.86,426087,58.8138393340795,59.6822893008546,58.2205418320252,59.2093710021157,495535.5938328,0.0,1.0
2019-09-03,67.33,67.68,66.5,67.49,379440,57.8937982801692,58.1947462884576,57.1801215747995,58.0313745125296,441285.525547406,0.0,1.0
2019-09-04,69.45,70.13,68.67,68.98,511404,59.7166833589447,60.3013823464765,59.0459992261877,59.312553176386,594758.546560843,0.0,1.0
2019-09-05,74.17,74.71,72.16,72.65,1079923,63.7751822135771,64.2395019977935,62.0468807945494,62.4682080061531,1255941.35727844,0.0,1.0
2019-09-06,74.72,75.23,73.84,74.27,544630,64.2481005123161,64.6866247529649,63.4914312343338,63.8611673588024,633400.104835768,0.0,1.0
2019-09-09,78.1,78.4,76.32,76.68,644584,67.1543984209299,67.4123538566057,65.6238628359203,65.9334093587312,749645.765336943,0.0,1.0
2019-09-10,79.21,79.26,77.16,77.58,698433,68.1088335329303,68.151826105543,66.3461380558125,66.7072756657586,812271.698989701,0.0,1.0
2019-09-11,78.63,79.06,76.83,78.81,700724,67.6101196906238,67.9798558150925,66.0623870765691,67.7648929520293,814936.11270209,0.0,1.0
2019-09-12,79.38,79.71,77.24,77.94,452746,68.2550082798133,68.5387592590567,66.4149261719927,67.0168221885695,526539.786394387,0.0,1.0
2019-09-13,79.68,81.08,79.39,80.21,511714,68.5129637154891,69.7167557486428,68.2636067943358,68.968684985183,595119.073950995,0.0,1.0
2019-09-16,79.41,79.8,78.82,79.28,311795,68.2808038233809,68.6161458897594,67.7734914665518,68.169023134588,362614.960041254,0.0,1.0
2019-09-17,78.97,78.98,76.91,77.69,571062,67.9024691843897,67.9110676989123,66.1311751927493,66.8018593255064,664140.298308437,0.0,1.0
2019-09-18,78.99,79.18,77.98,78.64,527619,67.9196662134348,68.0830379893628,67.0512162466596,67.6187182051464,613616.455049012,0.0,1.0
2019-09-19,79.28,79.73,78.4,78.54,671747,68.169023134588,68.5559562881017,67.4123538566057,67.5327330599211,781236.105655423,0.0,1.0
2019-09-20,78.25,78.79,77.56,78.51,1207807,67.2833761387678,67.7476959229843,66.6900786367135,67.5069375163535,1404669.37264083,0.0,1.0
2019-09-23,76.64,77.03,74.72,74.91,1067787,65.8990153006411,66.2343573670196,64.2481005123161,64.4114722882441,1241827.29144974,0.0,1.0
2019-09-24,77.05,77.5,76.4,77.37,758309,66.2515543960647,66.6384875495784,65.6926509521005,66.5267068607855,881906.982901982,0.0,1.0
2019-09-25,77.77,78.24,75.95,76.81,472593,66.8706474416866,67.2747776242453,65.3057177985868,66.0451900475241,549621.680305254,0.0,1.0
2019-09-26,78.49,78.68,77.4,78.0,409264,67.4897404873085,67.6531122632365,66.5525024043531,67.0684132757047,475970.586463298,0.0,1.0
2019-09-27,77.92,77.94,77.0,77.53,746045,66.9996251595245,67.0168221885695,66.2085618234521,66.664283093146,867644.054150893,0.0,1.0
2019-09-30,78.88,79.18,77.47,77.82,862059,67.825082553687,68.0830379893628,66.6126920060108,66.9136400142992,1002567.35944516,0.0,1.0
2019-10-01,76.06,77.34,75.6,77.15,816296,65.4003014583346,66.500911317218,65.0047697902984,66.33753954129,949345.375717494,0.0,1.0
2019-10-02,74.98,75.44,74.04,74.46,624446,64.4716618899018,64.867193557938,63.6634015247843,64.0245391347304,726225.440875964,0.0,1.0
2019-10-03,75.46,75.65,74.16,74.61,465231,64.884390586983,65.047762362911,63.7665836990546,64.1535168525683,541059.736284908,0.0,1.0
2019-10-04,76.8,77.04,75.72,75.72,867723,66.0365915330015,66.2429558815422,65.1079519645687,65.1079519645687,1009154.54376073,0.0,1.0
2019-10-07,76.5,76.88,75.49,75.83,631100,65.7786360973257,66.1053796491817,64.9101861305506,65.2025356243165,733963.986856864,0.0,1.0
2019-10-08,74.5,75.47,74.35,75.25,524568,64.0589331928205,64.8929891015055,63.9299554749826,64.70382178201,610068.167734957,0.0,1.0
2019-10-09,75.5,75.87,74.42,75.13,385017,64.9187846450731,65.2369296824066,63.9901450766403,64.6006396077397,447771.529595419,0.0,1.0
2019-10-10,76.34,76.96,75.94,76.29,313836,65.6410598649653,66.1741677653619,65.2971192840643,65.5980672923527,364988.62585836,0.0,1.0
2019-10-11,79.22,79.86,77.99,77.99,464208,68.1174320474529,68.6677369768946,67.0598147611822,67.0598147611822,539869.995897403,0.0,1.0
2019-10-14,78.84,79.11,78.01,78.69,279166,67.7906884955969,68.0228483877051,67.0770117902272,67.661710777759,324667.707740268,0.0,1.0
2019-10-15,79.91,80.0,78.27,78.69,947118,68.7107295495072,68.7881161802099,67.3005731678129,67.661710777759,1101490.26034527,0.0,1.0
2019-10-16,80.61,80.88,79.93,80.08,427085,69.312625566084,69.5447854581922,68.7279265785523,68.8569042963901,496696.259430778,0.0,1.0
2019-10-17,79.74,80.8,79.24,80.69,684214,68.5645548026242,69.475997342012,68.1346290764979,69.3814136822642,795735.121697484,0.0,1.0
2019-10-18,80.35,81.36,79.42,79.62,737368,69.0890641884983,69.9575141552735,68.2894023379034,68.4613726283539,857552.77620135,0.0,1.0
2019-10-21,81.44,82.24,80.78,81.92,517535,70.0263022714537,70.7141834332558,69.458800312967,70.439030968535,601888.847944806,0.0,1.0
2019-10-22,81.64,82.13,80.6,81.0,635961,70.1982725619042,70.619599773508,69.3040270515615,69.6479676324626,739617.288932781,0.0,1.0
2019-10-23,83.15,83.18,81.4,82.31,902016,71.4966482548057,71.5224437983733,69.9919082133636,70.7743730349135,1049037.01405273,0.0,1.0
2019-10-24,82.36,83.95,82.11,83.67,599963,70.8173656075261,72.1845294166078,70.602402744463,71.9437710099771,697751.917994937,0.0,1.0
2019-10-25,82.07,83.37,81.33,82.36,801336,70.5680086863729,71.6858155743013,69.9317186117059,70.8173656075261,931947.021663653,0.0,1.0
2019-10-28,81.48,82.49,80.98,80.98,689103,70.0606963295438,70.929146296319,69.6307706034175,69.6307706034175,801420.987537673,0.0,1.0
2019-10-29,79.71,79.96,79.0,79.76,604580,68.5387592590567,68.7537221221198,67.9282647279573,68.5817518316693,703121.450125055,0.0,1.0
2019-10-30,78.09,78.43,77.31,78.18,606830,67.1457999064074,67.4381494001733,66.4751157736504,67.2231865371102,705738.181182618,0.0,1.0
2019-10-31,77.84,78.34,77.02,77.7,436687,66.9308370433443,67.3607627694706,66.2257588524971,66.8104578400289,507863.304592874,0.0,1.0
2019-11-01,79.42,79.52,78.12,78.69,362095,68.2894023379034,68.3753874831287,67.171595449975,67.661710777759,421113.43657255,0.0,1.0
2019-11-04,82.73,82.8,81.01,81.04,327519,71.1355106448596,71.1957002465173,69.6565661469851,69.6823616905527,380901.839663085,0.0,1.0
2019-11-05,84.55,84.79,83.41,83.48,555235,72.7004402879594,72.9068046365,71.7202096323914,71.7803992340491,645733.630553748,0.0,1.0
2019-11-06,84.39,85.09,84.1,84.9,382299,72.562864055599,73.1647600721758,72.3135071344457,73.0013882962478,444610.518477883,0.0,1.0
2019-11-07,85.95,86.27,85.42,85.42,304085,73.904232321113,74.1793847858339,73.4485110514192,73.4485110514192,353648.294950673,0.0,1.0
2019-11-08,86.31,86.36,84.9,85.7,186630,74.213778843924,74.2567714165366,73.0013882962478,73.6892694580499,217049.118787984,0.0,1.0
2019-11-11,84.93,85.91,84.6,85.79,367529,73.0271838398154,73.8698382630229,72.743432860572,73.7666560887526,427433.132824459,0.0,1.0
2019-11-12,84.06,85.0,83.78,84.79,334988,72.2791130763556,73.087373441473,72.0383546697249,72.9068046365,389588.223782613,0.0,1.0
2019-11-13,82.7,83.84,82.59,83.34,381580,71.109715101292,72.08994575686,71.0151314415442,71.6600200307337,443774.327531044,0.0,1.0
2019-11-14,82.8,83.17,82.21,82.4,227537,71.1957002465173,71.5138452838508,70.6883878896882,70.8517596656162,264623.615397639,0.0,1.0
2019-11-15,83.34,83.93,83.06,83.54,249535,71.6600200307337,72.1673323875628,71.419261624103,71.8319903211842,290207.104199536,0.0,1.0
2019-11-18,82.22,82.43,81.56,82.22,397967,70.6969864042108,70.8775552091838,70.129484445724,70.6969864042108,462832.27057117,0.0,1.0
2019-11-19,80.15,82.0,80.02,81.48,565309,69.4502017984445,71.0532320333431,69.3375564305867,70.6026505619121,652402.947388049,0.62,1.0
2019-11-20,78.53,79.99,78.53,79.75,432800,68.0464672143711,69.3115613456965,68.0464672143711,69.1036006665745,499479.038242002,0.0,1.0
2019-11-21,79.42,80.18,78.88,80.11,523701,68.8176547327818,69.4761968833347,68.3497432047573,69.4155416852575,604384.639108999,0.0,1.0
2019-11-22,81.94,82.02,80.67,80.98,361185,71.0012418635625,71.0705620899365,69.9007832698754,70.1693991470746,416830.721874856,0.0,1.0
2019-11-25,82.77,82.86,81.9,82.25,374575,71.7204392121927,71.7984244668635,70.9665817503756,71.2698577407618,432283.643136548,0.0,1.0
2019-11-26,82.86,83.47,82.27,82.58,346984,71.7984244668635,72.3269911929652,71.2871877973553,71.5558036745545,400441.85444862,0.0,1.0
2019-11-27,82.91,83.36,82.45,82.76,252763,71.8417496083472,72.2316758817009,71.4431583066968,71.711774183896,291704.760035035,0.0,1.0
2019-11-29,81.72,82.39,81.45,82.36,218373,70.8106112410341,71.3911681369163,70.5766554770218,71.365173052026,252016.48802685,0.0,1.0
2019-12-02,82.15,83.13,81.92,82.47,264852,71.1832074577943,72.0323802308757,70.983911806969,71.4604883632903,305656.243614766,0.0,1.0
2019-12-03,80.86,81.74,80.32,81.74,360652,70.0654188075136,70.8279412976276,69.5975072794892,70.8279412976276,416215.605591624,0.0,1.0
2019-12-04,81.14,82.17,81.1,81.48,323449,70.3080395998226,71.2005375143878,70.2733794866356,70.6026505619121,373280.95064773,0.0,1.0
2019-12-05,82.09,82.09,81.24,81.6,704310,71.1312172880138,71.1312172880138,70.3946898827901,70.7066309014731,812819.042107727,0.0,1.0
2019-12-06,83.01,84.1,82.77,83.63,308455,71.9283998913147,72.8728879756604,71.7204392121927,72.4656316457132,355976.910214734,0.0,1.0
2019-12-09,81.87,82.52,81.8,82.43,246237,70.9405866654853,71.503813504774,70.8799314674081,71.4258282501033,284173.336274482,0.0,1.0
2019-12-10,82.37,82.42,81.36,81.76,253917,71.3738380803228,71.4171632218065,70.4986702223511,70.8452713542211,293036.550261771,0.0,1.0
2019-12-11,83.22,83.66,82.84,83.2,239564,72.1103654855464,72.4916267306034,71.78109441027,72.0930354289529,276472.265058704,0.0,1.0
2019-12-12,85.78,85.84,83.62,83.97,325706,74.3286127295142,74.3806028992947,72.4569666174164,72.7602426078026,375885.673820817,0.0,1.0
2019-12-13,84.62,86.22,84.36,85.72,252986,73.3234694470913,74.7098739745712,73.0981787113758,74.2766225597337,291962.116378676,0.0,1.0
2019-12-16,85.52,86.11,85.42,85.49,573430,74.1033219937987,74.614558663307,74.0166717108313,74.0773269089085,661775.103741015,0.0,1.0
2019-12-17,86.0,86.09,85.35,85.63,328997,74.5192433520427,74.5972286067135,73.956016512754,74.198637305063,379683.699502089,0.0,1.0
2019-12-18,86.79,87.01,85.85,86.01,363778,75.2037805874859,75.3944112100144,74.3892679275915,74.5279083803395,419823.210659887,0.0,1.0
2019-12-19,86.46,86.95,85.75,86.08,330479,74.9178346536932,75.3424210402339,74.302617644624,74.5885635784167,381394.022826198,0.0,1.0
2019-12-20,85.97,86.4,85.78,86.24,444764,74.4932482671525,74.8658444839127,74.3286127295142,74.7272040311647,513286.263781575,0.0,1.0
2019-12-23,85.61,85.79,85.14,85.38,245353,74.1813072484695,74.337277757811,73.7740509185223,73.9820115976443,283153.143414487,0.0,1.0
2019-12-24,85.28,85.84,85.11,85.81,69744,73.8953613146768,74.3806028992947,73.748055833632,74.3546078144045,80489.062022066,0.0,1.0
2019-12-26,85.44,85.99,85.02,85.84,83420,74.0340017674248,74.5105783237459,73.6700705789613,74.3806028992947,96272.0456796391,0.0,1.0
2019-12-27,85.72,86.22,85.56,85.99,270096,74.2766225597337,74.7098739745712,74.1379821069857,74.5105783237459,311708.156915462,0.0,1.0
2019-12-30,84.67,85.52,84.55,85.52,203134,73.3667945885751,74.1033219937987,73.2628142490141,74.1033219937987,234429.701835145,0.0,1.0
2019-12-31,84.41,85.16,84.33,84.33,166334,73.1415038528596,73.7913809751158,73.0721836264856,73.0721836264856,191960.13481272,0.0,1.0
2020-01-02,85.75,85.75,84.98,85.62,328985,74.302617644624,74.302617644624,73.6354104657743,74.1899722767662,379669.850730233,0.0,1.0
2020-01-03,83.34,84.17,83.17,83.8,280911,72.2143458251074,72.9335431737376,72.0670403440627,72.6129371267579,324189.362549906,0.0,1.0
2020-01-06,82.05,82.68,81.03,82.17,247057,71.0965571748268,71.642453957522,70.2127242885584,71.2005375143878,285119.669017917,0.0,1.0
2020-01-07,81.99,82.33,81.53,81.81,323760,71.0445670050463,71.3391779671358,70.6459757033958,70.8885964957048,373639.864651642,0.0,1.0
2020-01-08,82.08,82.61,80.98,81.39,428800,71.122552259717,71.5817987594447,70.1693991470746,70.5246653072413,494862.780956956,0.0,1.0
2020-01-09,80.97,82.37,80.79,82.21,420180,70.1607341187779,71.3738380803228,70.0047636094364,71.2351976275748,484914.746507681,0.0,1.0
2020-01-10,79.29,80.49,79.21,80.19,859097,68.705009364924,69.7448127605339,68.63568913855,69.4848619116314,991453.196202841,0.0,1.0
2020-01-13,78.34,79.24,78.09,78.45,1084954,67.8818316767329,68.6616842234403,67.6652059693141,67.9771469879971,1252106.70161001,0.0,1.0
2020-01-14,79.44,80.26,78.47,78.47,1576720,68.8349847893753,69.5455171097087,67.9944770445906,67.9944770445906,1819636.29661952,0.0,1.0
2020-01-15,79.74,80.3,79.34,79.34,630862,69.0949356382777,69.5801772228957,68.7483345064078,68.7483345064078,728055.325839709,0.0,1.0
2020-01-16,81.69,81.72,79.49,79.6,633712,70.7846161561438,70.8106112410341,68.878309930859,68.9736252421232,731344.409155304,0.0,1.0
2020-01-17,81.24,81.77,81.0,81.29,817198,70.3946898827901,70.8539363825178,70.1867292036681,70.4380150242739,943099.055206302,0.0,1.0
2020-01-21,79.72,80.55,78.89,80.29,1083939,69.0776055816842,69.7968029303144,68.3584082330541,69.5715121945989,1250935.32632393,0.0,1.0
2020-01-22,79.78,80.67,79.06,79.06,545024,69.1295957514647,69.9007832698754,68.5057137140988,68.5057137140988,628992.752631259,0.0,1.0
2020-01-23,79.64,79.75,77.79,79.38,386964,69.0082853553102,69.1036006665745,67.4052551204117,68.7829946195948,446581.346012658,0.0,1.0
2020-01-24,77.35,78.8,76.62,78.62,567931,67.0239938753547,68.2804229783833,66.391446809692,68.1244524690418,655428.904038397,0.0,1.0
2020-01-27,74.27,75.43,74.11,75.36,1094442,64.3551651599559,65.3603084423789,64.216524707208,65.2996532443016,1263056.46389014,0.0,1.0
2020-01-28,78.24,79.0,76.57,77.19,1837960,67.7951813937654,68.4537235443183,66.3481216682083,66.8853534226067,2121124.05990589,0.0,1.0
2020-01-29,78.13,79.76,77.99,79.07,772460,67.6998660825011,69.1122656948712,67.5785556863466,68.5143787423955,891468.525601703,0.0,1.0
2020-01-30,78.23,78.25,77.14,77.27,447815,67.7865163654686,67.8038464220621,66.842028281123,66.9546736489807,516807.314025745,0.0,1.0
2020-01-31,76.63,77.48,76.4,77.44,629074,66.4001118379887,67.1366392432124,66.2008161871635,67.1019791300254,725991.858833293,0.0,1.0
2020-02-03,76.19,77.52,76.08,76.34,352171,66.0188505929318,67.1712993563994,65.9235352816675,66.148826017383,406427.986083004,0.0,1.0
2020-02-04,77.58,78.11,77.41,77.89,323531,67.2232895261799,67.6825360259076,67.0759840451352,67.4919054033791,373375.583922073,0.0,1.0
2020-02-05,79.13,79.69,78.53,79.31,356469,68.566368912176,69.051610496794,68.0464672143711,68.7223394215175,411388.154535786,0.0,1.0
2020-02-06,76.93,79.25,76.84,79.16,288575,66.6600626868912,68.670349251737,66.5820774322205,68.5923639970663,333034.111508054,0.0,1.0
2020-02-07,75.16,76.03,75.15,75.83,273086,65.1263526783666,65.8802101401838,65.1176876500699,65.7069095742488,315158.809236034,0.0,1.0
2020-02-10,74.62,75.54,74.54,75.0,297318,64.6584411503422,65.4556237536431,64.5891209239682,64.9877122256186,343124.095868844,0.0,1.0
2020-02-11,75.87,76.32,74.69,74.98,303255,65.7415696874358,66.1314959607895,64.7190963484194,64.9703821690251,349975.775744174,0.0,1.0
2020-02-12,78.73,79.05,77.61,77.61,475722,68.2197677803061,68.497048685802,67.2492846110702,67.2492846110702,549013.787039191,0.0,1.0
2020-02-13,79.0,79.25,77.47,77.61,581158,68.4537235443183,68.670349251737,67.1279742149157,67.2492846110702,670693.712815724,0.0,1.0
2020-02-14,77.26,78.62,76.43,78.47,327740,66.946008620684,68.1244524690418,66.2268112720538,67.9944770445906,378233.040650263,0.0,1.0
2020-02-18,77.37,77.48,76.22,76.78,296098,67.0413239319482,67.1366392432124,66.044845677822,66.53008726244,341716.137396905,0.0,1.0
2020-02-19,76.63,77.0,75.67,76.19,714830,66.9373435923872,67.2605436071227,66.0987705811815,66.5529976289179,818338.762194768,0.62,1.0
2020-02-20,75.22,76.23,74.91,75.96,579537,65.7056894821788,66.5879381710515,65.4349002806437,66.3520895116499,663455.074949386,0.0,1.0
2020-02-21,73.57,74.76,73.27,74.63,524594,64.2643921191691,65.3038732476428,64.0023380531673,65.1903164857087,600556.222619087,0.0,1.0
2020-02-24,70.14,70.89,69.06,69.36,842097,61.2682406312154,61.9233757962199,60.324845993609,60.5869000596108,964034.269165994,0.0,1.0
2020-02-25,68.75,70.43,68.47,70.15,698338,60.0540567920739,61.5215595616838,59.8094729971389,61.2769757667488,799458.688798133,0.0,1.0
2020-02-26,69.63,70.69,69.07,69.98,666878,60.8227487190124,61.748673085552,60.3335811291424,61.1284784626812,763443.220143142,0.0,1.0
2020-02-27,67.51,69.95,67.51,68.52,545732,58.9708999859332,61.102273056081,58.9708999859332,59.8531486748058,624755.045773226,0.0,1.0
2020-02-28,66.73,67.92,65.4,66.19,1149330,58.2895594143286,59.3290405428023,57.1277863883874,57.8178620955254,1315755.1999123,0.0,1.0
2020-03-02,67.37,67.43,64.87,66.63,1077510,58.8486080884657,58.901018901666,56.6648242051175,58.2022080589946,1233535.52544309,0.0,1.0
2020-03-03,66.45,68.64,65.64,67.53,1002959,58.0449756193936,59.9579703012065,57.3374296411888,58.988370257,1148189.3969085,0.0,1.0
2020-03-04,67.25,67.3,65.47,66.91,486037,58.743786462065,58.7874621397319,57.1889323371211,58.4467918539296,556416.094681054,0.0,1.0
2020-03-05,63.2,65.08,62.75,64.44,745009,55.206056571041,56.8482620513188,54.8129754720383,56.2892133771817,852887.739579986,0.0,1.0
2020-03-06,62.68,63.22,61.73,62.17,1207578,54.7518295233046,55.2235268421078,53.9219916476323,54.3063376111016,1382437.62261465,0.0,1.0
2020-03-09,57.71,60.4,57.54,58.58,835405,50.4104671632085,52.7602186216911,50.2619698591408,51.1704239546136,956373.254663793,0.0,1.0
2020-03-10,62.59,62.68,59.39,60.68,722442,54.673213303504,54.7518295233046,51.8779699328184,53.0048024166261,827052.994470731,0.0,1.0
2020-03-11,61.06,63.24,59.92,62.22,997710,53.336737566895,55.2409971131746,52.3409321160882,54.3500132887685,1142180.33158841,0.0,1.0
2020-03-12,53.58,56.04,52.79,55.43,1147828,46.8028561879173,48.9516995291319,46.1127804807793,48.418856261595,1314035.70741644,0.0,1.0
2020-03-13,56.73,59.31,53.74,59.31,854189,49.554423880936,51.8080888485513,46.9426183564516,51.8080888485513,977877.214079412,0.0,1.0
2020-03-16,47.36,50.05,46.31,47.52,1465349,41.3696018861472,43.7193533446298,40.452412655141,41.5093640546815,1677534.36039805,0.0,1.0
2020-03-17,48.03,48.88,45.92,46.76,1304500,41.9548559668845,42.6973424872228,40.1117423693386,40.8454937541436,1493394.11508061,0.0,1.0
2020-03-18,41.82,45.63,40.87,45.63,889378,36.5303368006477,39.8584234388703,35.7004989249754,39.8584234388703,1018161.64912393,0.0,1.0
2020-03-19,41.93,42.86,38.16,38.17,1253587,36.626423291515,37.4387908961205,33.333277195426,33.3420123309594,1435108.81452017,0.0,1.0
2020-03-20,40.18,44.36,39.34,43.47,1488963,35.0977745731713,38.7490612261294,34.3640231883663,37.9716341636575,1704567.71312593,0.0,1.0
2020-03-23,40.41,42.0,38.67,40.07,965237,35.2986826904393,36.6875692402488,33.778769107629,35.001688082304,1105005.17858035,0.0,1.0
2020-03-24,45.96,47.33,44.16,44.55,1384062,40.1466829114722,41.343396479547,38.5743585154615,38.9150288012639,1584476.84607643,0.0,1.0
2020-03-25,48.8,50.23,44.88,47.58,1029895,42.6274614029557,43.8765857842308,39.2032882738658,41.5617748678818,1179025.7816412,0.0,1.0
2020-03-26,49.84,50.42,48.77,49.17,767653,43.5359154984285,44.0425533593653,42.6012559963555,42.9506614176912,878810.634437699,0.0,1.0
2020-03-27,47.14,48.21,46.08,47.3,497251,41.1774289044125,42.1120884064855,40.2515045378729,41.3171910729468,569253.903501687,0.0,1.0
2020-03-30,46.72,47.3,46.08,46.99,809898,40.81055321201,41.3171910729468,40.2515045378729,41.0464018714116,927172.791886209,0.0,1.0
2020-03-31,46.01,48.28,45.93,47.02,912396,40.1903585891392,42.1732343552193,40.120477504872,41.0726072780118,1044512.69990271,0.0,1.0
2020-04-01,43.34,45.88,42.81,44.71,606325,37.8580774017234,40.0768018272051,37.3951152184536,39.0547909697981,694122.028996743,0.0,1.0
2020-04-02,42.06,43.8,40.97,42.2,850787,36.7399800534491,38.2598936362594,35.7878502803093,36.8622719509166,973982.597920345,0.0,1.0
2020-04-03,40.47,42.43,39.83,42.05,915774,35.3510935036397,37.0631800681846,34.7920448295026,36.7312449179157,1048379.84081551,0.0,1.0
2020-04-06,47.56,47.85,43.62,43.82,1342335,41.544304596815,41.7976235272834,38.1026611966584,38.2773639073262,1536707.69602663,0.0,1.0
2020-04-07,49.84,52.32,49.21,51.14,1234079,43.5359154984285,45.7022291107099,42.9856019598248,44.6714831177696,1412776.01850868,0.0,1.0
2020-04-08,54.42,54.5,51.14,51.47,842022,47.5366075727223,47.6064886569895,44.6714831177696,44.9597425903715,963948.409021394,0.0,1.0
2020-04-09,57.66,58.06,54.93,55.65,886023,50.3667914855415,50.7161969068772,47.9820994849253,48.6110292433296,1014320.83865548,0.0,1.0
2020-04-13,56.07,57.54,54.63,57.54,733167,48.9779049357321,50.2619698591408,47.7200454189236,50.2619698591408,839330.995148568,0.0,1.0
2020-04-14,55.61,56.61,54.83,55.78,1414012,48.576088701196,49.4496022545353,47.8947481295914,48.7245860052637,1618763.66382014,0.0,1.0
2020-04-15,54.13,54.26,52.2,53.25,522383,47.2832886422539,47.396845404188,45.5974074843092,46.5145967153154,598025.065556272,0.0,1.0
2020-04-16,52.39,53.26,51.71,53.11,557506,45.7633750594436,46.5233318508488,45.1693858431729,46.3923048178479,638233.94367354,0.0,1.0
2020-04-17,56.25,56.47,55.13,55.35,491130,49.1351373753332,49.3273103570678,48.1568021955932,48.3489751773278,562246.570900376,0.0,1.0
2020-04-20,55.42,56.44,53.16,53.67,894010,48.4101211260616,49.3011049504676,46.4359804955149,46.8814724077179,1023464.37165444,0.0,1.0
2020-04-21,54.46,55.76,54.1,54.43,665977,47.5715481148559,48.7071157341969,47.2570832356538,47.5453427082557,762411.753606011,0.0,1.0
2020-04-22,54.72,55.36,53.88,54.96,406608,47.7986616387241,48.3577103128612,47.0649102539191,48.0083048915255,465485.622341662,0.0,1.0
2020-04-23,56.6,57.18,54.65,54.65,1129513,49.4408671190019,49.9475049799387,47.7375156899903,47.7375156899903,1293068.66010506,0.0,1.0
2020-04-24,60.75,61.4,58.81,60.53,1112588,53.0659483653598,53.6337321750303,51.3713320718817,52.8737753836252,1273692.8874736,0.0,1.0
2020-04-27,62.27,62.71,60.52,60.84,1057791,54.3936889664355,54.7780349299048,52.8650402480918,53.1445645851603,1210961.17622479,0.0,1.0
2020-04-28,58.84,62.42,58.63,61.65,1459259,51.3975374784818,54.5247159994364,51.2140996322806,53.8521105633651,1670562.51665651,0.0,1.0
2020-04-29,61.89,62.54,60.72,60.89,811834,54.0617538161666,54.6295376258371,53.0397429587596,53.1882402628273,929389.128418822,0.0,1.0
2020-04-30,60.02,61.16,59.21,61.16,529524,52.4282834714222,53.4240889222289,51.7207374932174,53.4240889222289,606200.096124144,0.0,1.0
2020-05-01,58.18,59.61,56.94,58.46,426035,50.8210185332779,52.0701429145531,49.7378617271372,51.0656023282129,487725.689396987,0.0,1.0
2020-05-04,56.28,57.9,56.09,56.95,784446,49.1613427819333,50.5764347383429,48.9953752067989,49.7465968626706,898035.293214662,0.0,1.0
2020-05-05,57.37,58.71,57.16,57.3,656304,50.1134725550731,51.2839807165477,49.9300347088719,50.0523266063394,751338.084556433,0.0,1.0
2020-05-06,58.3,59.28,57.51,58.76,565960,50.9258401596786,51.7818834419511,50.2357644525406,51.3276563942147,647912.099172882,0.0,1.0
2020-05-07,57.97,59.56,57.81,58.85,430011,50.6375806870767,52.0264672368861,50.4978185185424,51.4062726140152,492277.421862728,0.0,1.0
2020-05-08,61.14,61.79,59.76,59.76,441666,53.4066186511621,53.9744024608326,52.2011699475539,52.2011699475539,505620.08833361,0.0,1.0
2020-05-11,60.5,60.83,59.56,60.29,472143,52.847569977025,53.135829449627,52.0264672368861,52.6641321308238,540510.216693373,0.0,1.0
2020-05-12,58.85,61.44,58.82,61.04,324511,51.4062726140152,53.6686727171639,51.380067207415,53.3192672958282,371500.818458356,0.0,1.0
2020-05-13,55.6,57.89,54.31,57.83,732167,48.5673535656626,50.5676996028095,47.440521081855,50.5152887896092,838186.193220566,0.0,1.0
2020-05-14,57.4,57.57,52.93,53.92,501862,50.1396779616733,50.288175265741,46.2350723782468,47.0998507960527,574532.585191711,0.0,1.0
2020-05-15,57.79,58.29,56.1,56.72,492522,50.4803482474756,50.9171050241452,49.0041103423323,49.5456887454026,563840.135184158,0.0,1.0
2020-05-18,62.26,62.7,60.23,60.32,378404,54.3849538309021,54.7692997943714,52.6117213176234,52.6903375374239,433197.62876425,0.0,1.0
2020-05-19,63.4,64.47,62.2,62.32,565822,55.3807592817088,56.3154187837818,54.3325430177017,54.4373646441024,647754.116506817,0.0,1.0
2020-05-20,64.02,65.0,63.78,63.96,294887,55.9223376847792,56.7783809670517,55.7126944319778,55.8699268715788,337587.206143179,0.0,1.0
2020-05-21,63.9,64.96,63.37,64.14,355850,55.8175160583785,56.7434404249181,55.3545538751087,56.0271593111799,407377.766080058,0.0,1.0
2020-05-22,63.95,64.14,62.81,64.14,246586,55.8611917360454,56.0271593111799,54.8653862852387,56.0271593111799,282292.12821868,0.0,1.0
2020-05-26,66.09,67.28,65.85,66.64,502525,57.7305107401914,58.7699918686652,57.52086748739,58.210943194528,575291.588869977,0.0,1.0
2020-05-27,66.92,68.77,66.59,68.07,641974,58.455526989463,60.0715270631406,58.1672675168611,59.4600675758032,734933.072928142,0.0,1.0
2020-05-28,64.12,66.18,63.54,66.14,518181,56.0096890401131,57.809126959992,55.5030511791763,57.7741864178584,593214.6078548,0.0,1.0
2020-05-29,63.58,64.0,61.72,62.91,663506,55.5379917213099,55.9048674137124,53.9132565120989,54.9527376405726,759582.948041914,0.0,1.0
2020-06-01,65.12,65.57,64.24,64.63,434627,56.8832025934524,57.276283692455,56.1145106665138,56.4551809523161,497561.827562393,0.0,1.0
2020-06-02,67.21,67.68,66.52,66.67,439604,58.7088459199314,59.1193972900009,58.1061215681273,58.2371486011282,503259.506758066,0.0,1.0
2020-06-03,69.96,70.77,69.36,69.75,603184,61.1110081916144,61.8185541698192,60.5869000596108,60.9275703454131,690526.206140884,0.0,1.0
2020-06-04,68.51,69.43,68.07,68.83,516431,59.8444135392724,60.6480460083446,59.4600675758032,60.123937876341,591211.204480794,0.0,1.0
2020-06-05,69.9,71.56,69.26,70.86,599173,61.058597378414,62.5086298769572,60.4995487042769,61.8971703896197,685934.405607663,0.0,1.0
2020-06-08,70.79,71.23,69.51,70.76,713408,61.836024440886,62.2203704043552,60.7179270926117,61.8098190342858,816710.853853146,0.0,1.0
2020-06-09,67.67,69.48,67.64,68.5,729643,59.1106621544675,60.6917216860115,59.0844567478673,59.835678403739,835296.713154283,0.0,1.0
2020-06-10,66.51,68.05,66.02,66.85,424428,58.0973864325939,59.4425973047364,57.6693647914577,58.3943810407293,485885.992698685,0.0,1.0
2020-06-11,61.17,64.82,61.07,64.24,519096,53.4328240577623,56.6211485274506,53.3454727024284,56.1145106665138,594262.101618923,0.0,1.0
2020-06-12,63.14,64.68,61.57,64.48,492891,55.1536457578406,56.4988566299831,53.782229479098,56.3241539193152,564262.567095591,0.0,1.0
2020-06-15,63.84,64.62,60.6,61.28,393775,55.7651052451781,56.4464458167827,52.9349213323589,53.5289105486296,450794.379199593,0.0,1.0
2020-06-16,64.14,66.11,63.72,65.87,396558,56.0271593111799,57.7479810112582,55.6602836187774,57.5383377584568,453980.362965226,0.0,1.0
2020-06-17,63.96,65.57,63.54,65.38,341377,55.8699268715788,57.276283692455,55.5030511791763,57.1103161173206,390809.047776063,0.0,1.0
2020-06-18,62.83,64.37,62.46,63.29,411488,54.8828565563055,56.2280674284479,54.5596565415699,55.2846727908415,471072.255750319,0.0,1.0
2020-06-19,63.1,64.92,62.63,64.2,1317291,55.1187052157071,56.7084998827845,54.7081538456376,56.0795701243802,1508037.2765417,0.0,1.0
2020-06-22,63.5,64.68,63.18,64.33,582688,55.4681106370428,56.4988566299831,55.1885862999742,56.1931268863143,667062.345824524,0.0,1.0
2020-06-23,65.35,66.74,65.16,66.71,613898,57.0841107107204,58.298294549862,56.9181431355859,58.2720891432618,702791.613997514,0.0,1.0
2020-06-24,62.88,65.5,62.66,65.24,502492,54.9265322339724,57.2151377437213,54.7343592522378,56.9880242198531,575253.810406353,0.0,1.0
2020-06-25,63.68,64.0,62.25,63.11,678769,55.6253430766438,55.9048674137124,54.3762186953687,55.1274403512405,777056.059869033,0.0,1.0
2020-06-26,62.56,64.63,62.43,64.21,603703,54.6470078969039,56.4551809523161,54.5334511349698,56.0883052599136,691120.358341518,0.0,1.0
2020-06-29,64.02,64.55,62.825,63.54,312646,55.9223376847792,56.385299868049,54.8784889885388,55.5030511791763,357917.743582593,0.0,1.0
2020-06-30,64.51,64.77,63.12,63.53,494561,56.3503593259154,56.5774728497836,55.1361754867738,55.4943160436429,566174.386315357,0.0,1.0
2020-07-01,62.59,64.17,62.18,63.58,733005,54.673213303504,56.0533647177801,54.3150727466349,55.5379917213099,839145.537236233,0.0,1.0
2020-07-02,65.26,65.63,63.8,64.47,581840,57.0054944909199,57.3286945056554,55.7301647030445,56.3154187837818,666091.553789577,0.0,1.0
2020-07-06,66.48,66.91,65.54,65.95,390588,58.0711810259938,58.4467918539296,57.2500782858549,57.6082188427239,447145.895455045,0.0,1.0
2020-07-07,64.54,65.92,64.48,65.76,316314,56.3765647325156,57.5820134361238,56.3241539193152,57.4422512675895,362116.87705451,0.0,1.0
2020-07-08,64.16,65.41,63.35,64.85,330170,56.0446295822467,57.1365215239207,55.3370836040419,56.6473539340508,377979.252568927,0.0,1.0
2020-07-09,63.3,64.92,62.82,64.89,500620,55.2934079263749,56.7084998827845,54.8741214207721,56.6822944761843,573110.74119713,0.0,1.0
2020-07-10,65.54,65.58,64.2,65.24,568379,57.2500782858549,57.2850188279884,56.0795701243802,56.9880242198531,650681.375036721,0.0,1.0
2020-07-13,65.33,67.07,65.12,66.58,419400,57.0666404396536,58.5865540224639,56.8832025934524,58.1585323813277,480129.928604683,0.0,1.0
2020-07-14,66.64,66.95,65.41,65.67,601461,58.210943194528,58.4817323960632,57.1365215239207,57.363635047789,688553.712418935,0.0,1.0
2020-07-15,67.73,68.08,66.19,67.59,679188,59.1630729676678,59.4688027113366,57.8178620955254,59.0407810702003,777535.731876866,0.0,1.0
2020-07-16,68.07,69.04,66.96,66.99,786485,59.4600675758032,60.3073757225422,58.4904675315966,58.5166729381968,900369.54434586,0.0,1.0
2020-07-17,64.51,66.48,63.71,65.76,1215485,56.3503593259154,58.0711810259938,55.651548483244,57.4422512675895,1391489.57145938,0.0,1.0
2020-07-20,65.69,65.95,64.38,64.56,500579,57.3811053188557,57.6082188427239,56.2368025639813,56.3940350035824,573063.804318082,0.0,1.0
2020-07-21,66.08,66.99,65.73,66.44,423269,57.721775604658,58.5166729381968,57.4160458609893,58.0362404838602,484559.167264129,0.0,1.0
2020-07-22,67.48,67.53,65.93,65.93,542139,58.944694579333,58.988370257,57.5907485716572,57.5907485716572,620641.772445909,0.0,1.0
2020-07-23,68.82,69.36,67.62,68.0,511178,60.1152027408076,60.5869000596108,59.0669864768005,59.3989216270694,585197.559952992,0.0,1.0
2020-07-24,68.49,69.09,67.79,68.28,279454,59.8269432682056,60.3510514002092,59.2154837808682,59.6435054220044,319919.4779883,0.0,1.0
2020-07-27,70.12,70.175,68.67,68.68,279203,61.2507703601486,61.2988136055823,59.9841757078067,59.9929108433401,319632.132704372,0.0,1.0
2020-07-28,69.02,69.6,68.75,69.26,529246,60.2899054514755,60.7965433124122,60.0540567920739,60.4995487042769,605881.841188159,0.0,1.0
2020-07-29,68.89,69.03,68.085,68.46,490340,60.1763486895414,60.2986405870089,59.4731702791033,59.8007378616055,561342.177377253,0.0,1.0
2020-07-30,66.97,67.87,66.56,66.79,534692,58.49920266713,59.2853648651353,58.1410621102609,58.3419702275289,612116.432488066,0.0,1.0
2020-07-31,65.03,66.93,64.37,66.83,480103,56.8045863736518,58.4642621249964,56.2280674284479,58.3769107696625,549622.840040282,0.0,1.0
2020-08-03,67.13,67.34,66.09,66.3,323539,58.6389648356643,58.8224026818655,57.7305107401914,57.9139485863927,370388.070984336,0.0,1.0
2020-08-04,67.85,67.87,66.935,67.05,410246,59.2678945940685,59.2853648651353,58.4686296927631,58.5690837513971,469650.411755739,0.0,1.0
2020-08-05,68.94,69.06,67.915,67.99,295776,60.2200243672083,60.324845993609,59.3246729750356,59.390186491536,338604.935057174,0.0,1.0
2020-08-06,68.28,68.44,67.545,68.02,317456,59.6435054220044,59.7832675905387,59.0014729603001,59.4163918981362,363424.240856291,0.0,1.0
2020-08-07,67.42,67.67,66.49,67.13,286719,58.8922837661326,59.1106621544675,58.0799161615271,58.6389648356643,328236.463995246,0.0,1.0
2020-08-10,69.62,69.74,67.94,67.94,283670,60.814013583479,60.9188352098797,59.3465108138691,59.3465108138691,324745.962916763,0.0,1.0
2020-08-11,70.91,73.05,70.59,72.11,659434,61.9408460672866,63.8101650714327,61.6613217302181,62.9890623312938,754921.314591084,0.0,1.0
2020-08-12,72.37,73.225,71.93,73.01,368069,63.216175855162,63.963029943267,62.8318298916927,63.7752245292991,421366.100838333,0.0,1.0
2020-08-13,72.62,73.11,72.4,72.49,373238,63.4345542434968,63.862575884633,63.2423812617621,63.3209974815627,427283.582004184,0.0,1.0
2020-08-14,72.25,72.58,71.59,71.69,254674,63.1113542287613,63.3996137013632,62.5348352835573,62.6221866388913,291551.286212372,0.0,1.0
2020-08-17,72.32,72.93,71.98,72.71,210371,63.172500177495,63.705343445032,62.8755055693597,63.5131704632973,240833.126396032,0.0,1.0
2020-08-18,71.9,72.8,71.61,72.62,260369,62.8056244850925,63.5917866830978,62.5523055546241,63.4345542434968,298070.933192353,0.0,1.0
2020-08-19,71.07,71.95,70.81,71.8,182018,62.0806082358209,62.8493001627595,61.8534947119527,62.7182731297586,208374.557331348,0.0,1.0
2020-08-20,69.84,70.17,69.19,69.43,317584,61.0061865652137,61.2944460378156,60.4384027555431,60.6480460083446,363570.775503075,0.0,1.0
2020-08-21,69.3,69.54,68.66,68.9,154500,60.5344892464105,60.7441324992119,59.9754405722733,60.1850838250748,176871.897876546,0.0,1.0
2020-08-24,70.87,70.97,69.89,70.28,169345,61.9059055251531,61.993256880487,61.0498622428806,61.3905325286829,193866.482497759,0.0,1.0
2020-08-25,72.61,74.6,72.07,74.42,611434,63.4258191079634,65.1641110791085,62.9541217891602,65.0068786395074,699970.822046914,0.0,1.0
2020-08-26,75.69,76.26,74.66,75.01,704232,66.1162408522483,66.6141435776517,65.2165218923089,65.5222516359776,806206.151361786,0.0,1.0
2020-08-27,77.46,79.18,77.22,79.07,740734,67.6623598416588,69.1648031534023,67.4527165888574,69.068716662535,847993.711337771,0.0,1.0
2020-08-28,79.07,79.4,78.3,78.3,469158,69.068716662535,69.3569761351369,68.3961112264638,68.3961112264638,537092.982938283,0.0,1.0
2020-08-31,78.34,80.24,77.62,80.18,678344,68.4310517685973,70.0907275199419,67.8021220101931,70.0383167067416,776569.519049631,0.0,1.0
2020-09-01,78.48,79.0,77.59,78.0,389886,68.5533436660648,69.0075707138012,67.7759166035929,68.134057160462,446342.244501587,0.0,1.0
2020-09-02,79.85,80.12,78.68,79.4,405171,69.7500572341396,69.9859058935412,68.7280463767327,69.3569761351369,463840.541971121,0.0,1.0
2020-09-03,76.86,79.04,76.42,78.71,764872,67.1382517096552,69.0425112559348,66.7539057461859,68.7542517833328,875626.940275921,0.0,1.0
2020-09-04,77.83,79.25,76.43,78.54,341191,67.9855598563943,69.2259491021361,66.7626408817193,68.6057544792652,390596.114617454,0.0,1.0
2020-09-08,77.53,79.39,76.73,77.44,469476,67.7235057903925,69.3482409996035,67.0246949477211,67.644889570592,537457.029951388,0.0,1.0
2020-09-09,78.48,78.74,78.0499,78.11,286511,68.5533436660648,68.780457189933,68.1776454867736,68.2301436513293,327998.345194221,0.0,1.0
2020-09-10,77.82,80.82,77.67,80.47,494558,67.9768247208609,70.5973653808787,67.84579768786,70.2916356372099,566170.951909573,0.0,1.0
2020-09-11,78.22,78.32,77.06,77.5,350845,68.3262301421966,68.4135814975305,67.3129544203231,67.6973003837924,401648.032430401,0.0,1.0
2020-09-14,79.0,79.37,77.82,77.98,457047,69.0075707138012,69.3307707285368,67.9768247208609,68.1165868893952,523228.286788232,0.0,1.0
2020-09-15,77.84,79.23,77.84,79.17,343275,67.9942949919277,69.2084788310693,67.9942949919277,69.1560680178689,392981.881835414,0.0,1.0
2020-09-16,75.71,77.75,75.42,77.72,581384,66.1337111233151,67.9156787721272,65.8803921928467,67.889473365527,665569.524110408,0.0,1.0
2020-09-17,74.66,75.485,74.32,75.45,591171,65.2165218923089,65.9371705738137,64.9195272841735,65.9065975994469,676773.700579778,0.0,1.0
2020-09-18,73.15,75.54,72.78,75.29,947316,63.8975164267666,65.9852138192474,63.5743164120311,65.7668354309126,1084489.1832286,0.0,1.0
2020-09-21,71.3,71.43,69.78,71.32,409143,62.281516353089,62.3950731150231,60.9537757520133,62.2989866241557,468387.69522915,0.0,1.0
2020-09-22,71.63,72.44,71.02,72.12,355878,62.5697758256909,63.2773218038957,62.036932558154,62.9977974668272,407409.820534042,0.0,1.0
2020-09-23,70.13,72.085,70.08,71.7,343268,61.259505495682,62.9672244924603,61.2158298180151,62.6309217744247,392973.868221918,0.0,1.0
2020-09-24,69.36,70.3,68.77,69.42,365259,60.5869000596108,61.4080027997497,60.0715270631406,60.6393108728112,418149.207420644,0.0,1.0
2020-09-25,69.12,69.67,68.49,68.92,422455,60.3772568068094,60.857689261146,59.8269432682056,60.2025540961415,483627.298494734,0.0,1.0
2020-09-28,72.06,72.62,71.61,71.71,271899,62.9453866536268,63.4345542434968,62.5523055546241,62.6396569099581,311270.499422233,0.0,1.0
2020-09-29,72.87,73.9,72.45,73.54,410318,63.6529326318316,64.552651591771,63.2860569394291,64.2381867125689,469732.837494555,0.0,1.0
2020-09-30,72.88,74.29,72.4,73.44,594748,63.661667767365,64.8933218775733,63.2423812617621,64.150835357235,680868.657076247,0.0,1.0
2020-10-01,76.67,77.17,75.53,76.27,717563,66.9722841345208,67.4090409111904,65.976478683714,66.6228787131851,821467.505864001,0.0,1.0
2020-10-02,77.58,78.11,75.71,75.97,734993,67.7671814680595,68.2301436513293,66.1337111233151,66.3608246471833,841421.403469103,0.0,1.0
2020-10-05,81.31,81.93,80.24,81.34,472357,71.0253870220149,71.5669654250853,70.0907275199419,71.0515924286151,540755.204305967,0.0,1.0
2020-10-06,80.38,82.71,80.375,82.27,399586,70.2130194174094,72.2483059966899,70.2086518496427,71.8639600332206,457446.823203221,0.0,1.0
2020-10-07,83.37,83.63,81.155,81.28,318908,72.8248249418938,73.051938465762,70.8899924212473,70.9991816154147,365086.493255752,0.0,1.0
2020-10-08,82.48,83.16,81.68,82.44,387578,72.0473978794219,72.6413870956925,71.3485870367504,72.0124573372883,443700.041651754,0.0,1.0
2020-10-09,82.71,83.1,81.87,82.18,343474,72.2483059966899,72.5889762824922,71.5145546118849,71.7853438134201,393209.697419086,0.0,1.0
2020-10-12,82.1,82.87,81.86,82.11,361798,71.7154627291529,72.3880681652242,71.5058194763515,71.7241978646863,414187.047947823,0.0,1.0
2020-10-13,82.17,82.51,80.5,80.99,400490,71.7766086778867,72.073603286022,70.3178410438101,70.7458626849463,458481.724146136,0.0,1.0
2020-10-14,83.17,84.09,82.69,82.69,733797,72.6501222312259,73.453754700298,72.2308357256231,72.2308357256231,840052.220363211,0.0,1.0
2020-10-15,82.27,82.36,79.87,80.06,597902,71.8639600332206,71.9425762530211,69.7675275052064,69.9334950803408,684479.36235717,0.0,1.0
2020-10-16,83.1,83.76,82.45,83.0,415539,72.5889762824922,73.1654952276961,72.0211924728217,72.5016249271583,475709.848360661,0.0,1.0
2020-10-19,81.88,83.52,81.73,83.39,326686,71.5232897474183,72.9558519748947,71.3922627144174,72.8422952129606,373990.762651763,0.0,1.0
2020-10-20,82.76,84.13,82.5,82.79,280738,72.2919816743568,73.4886952424316,72.0648681504886,72.318187080957,321389.403663857,0.0,1.0
2020-10-21,82.5,83.51,82.0,82.21,323145,72.0648681504886,72.9471168393613,71.628111373819,71.8115492200202,369937.019024703,0.0,1.0
2020-10-22,84.2,84.96,82.38,82.52,556530,73.5498411911654,74.2137114917032,71.9600465240879,72.0823384215554,637116.616991808,0.0,1.0
2020-10-23,84.94,86.62,84.75,85.0,730671,74.1962412206364,75.6637439902464,74.030273645502,74.2486520338368,836473.569536272,0.0,1.0
2020-10-26,82.83,84.86,81.15,84.68,632551,72.3531276230906,74.1263601363693,70.8856248534806,73.9691276967682,724145.604360564,0.0,1.0
2020-10-27,80.01,81.915,79.89,81.05,505169,69.8898194026739,71.5538627217852,69.7849977762732,70.7982734981467,578318.445167618,0.0,1.0
2020-10-28,75.23,77.39,75.19,76.9,591679,65.7144246177122,67.601213892925,65.6794840755787,67.1731922517888,677355.259959205,0.0,1.0
2020-10-29,75.9,76.9,74.6,74.74,434673,66.2996786984495,67.1731922517888,65.1641110791085,65.286402976576,497614.488451081,0.0,1.0
2020-10-30,75.8,76.55,74.53,75.64,390596,66.2123273431156,66.8674625081201,65.1029651303748,66.0725651745813,447155.053870469,0.0,1.0
2020-11-02,76.0,76.8,75.18,75.59,397492,66.3870300537835,67.0858408964549,65.6707489400453,66.0288894969144,455049.607965981,0.0,1.0
2020-11-03,78.36,79.3,77.18,77.3,514164,68.4485220396641,69.269624779803,67.4177760467238,67.5225976731245,588615.93851001,0.0,1.0
2020-11-04,76.97,79.17,76.75,79.04,397461,67.2343382005225,69.1560680178689,67.0421652187879,69.0425112559348,455014.119106214,0.0,1.0
2020-11-05,80.43,81.08,78.4,78.48,364517,70.2566950950764,70.8244789047469,68.4834625817977,68.5533436660648,417299.764390065,0.0,1.0
2020-11-06,79.54,81.26,79.075,80.98,420342,69.4792680326044,70.981711344348,69.0730842303017,70.737127549413,481208.332020863,0.0,1.0
2020-11-09,83.83,85.96,83.75,85.11,580178,73.2266411764298,75.0872250450425,73.1567600921627,74.3447385247041,664188.892985236,0.0,1.0
2020-11-10,85.64,86.48,84.13,85.97,579580,74.8077007079739,75.5414520927789,73.4886952424316,75.0959601805758,663504.301432289,0.0,1.0
2020-11-11,85.87,87.37,85.22,87.37,518945,75.0086088252419,76.3188791552508,74.4408250155714,76.3188791552508,594089.236527795,0.0,1.0
2020-11-12,84.21,85.39,83.41,84.8,319044,73.5585763266988,74.5893223196391,72.8597654840273,74.0739493231689,365242.18631796,0.0,1.0
2020-11-13,87.37,87.6,85.17,85.17,350852,76.3188791552508,76.5197872725188,74.3971493379045,74.3971493379045,401656.046043897,0.0,1.0
2020-11-16,89.61,89.68,87.68,88.59,236023,78.2755495147307,78.3366954634645,76.589668356786,77.3845656903247,270199.585453179,0.0,1.0
2020-11-17,89.56,89.815,87.4,88.53,319132,78.2318738370638,78.4546197931653,76.345084561851,77.3321548771244,365342.928887624,0.0,1.0
2020-11-18,89.37,91.52,88.87,88.9,528697,78.0659062619293,79.9439604016087,77.6291494852597,77.6553548918599,605253.344929686,0.0,1.0
2020-11-19,89.82,89.96,88.59,89.01,276127,78.458987360932,78.5812792583995,77.3845656903247,77.7514413827272,316110.721973832,0.0,1.0
2020-11-20,88.55,89.25,88.315,88.74,278415,77.3496251481911,77.9610846355286,77.1443494631564,77.5155927233256,318730.028785105,0.0,1.0
2020-11-23,89.77,90.66,88.28,88.41,398010,78.415311683265,79.192738745737,77.1137764887895,77.2273332507236,455642.615364687,0.0,1.0
2020-11-24,93.75,94.28,91.96,91.97,407292,81.8918956255553,82.3548578088251,80.328306365078,80.3370415006114,466268.666860416,0.0,1.0
2020-11-25,91.72,92.39,90.66,92.36,591562,80.1186631122766,80.7039171930139,79.192738745737,80.6777117864137,677221.318133628,0.0,1.0
2020-11-27,91.35,91.59,90.615,90.75,185962,79.795463097541,80.0051063503425,79.1534306358367,79.2713549655375,212889.656135394,0.0,1.0
2020-11-30,89.05,91.53,89.05,91.4,693717,77.7863819248608,79.9526955371421,77.7863819248608,79.839138775208,794168.559088829,0.0,1.0
2020-12-01,90.59,91.77,90.12,90.98,581687,79.1315927970032,80.1623387899435,78.7210414269338,79.4722630828055,665916.399094593,0.0,1.0
2020-12-02,89.86,90.35,89.07,89.45,385430,78.4939279030656,78.9219495442018,77.8038521959275,78.1357873461965,441241.007110403,0.0,1.0
2020-12-03,90.48,91.21,89.77,90.0,220940,79.0355063061359,79.6731712000736,78.415311683265,78.6162198005331,252932.537973101,0.0,1.0
2020-12-04,92.45,93.25,91.27,91.46,385028,80.7563280062142,81.4551388488856,79.7255820132739,79.8915495884084,440780.796735346,0.0,1.0
2020-12-07,92.8,93.27,91.85,92.76,275740,81.062057749883,81.4726091199524,80.2322198742107,81.0271172077494,315667.683627695,0.0,1.0
2020-12-08,92.78,93.12,92.1,92.64,197529,81.0445874788162,81.3415820869515,80.4505982625455,80.9222955813487,226131.58003661,0.0,1.0
2020-12-09,94.22,95.43,93.26,94.09,312713,82.3024469956247,83.3593983951652,81.463873984419,82.1888902336906,357994.44531177,0.0,1.0
2020-12-10,92.06,93.23,91.7,93.02,314834,80.4156577204119,81.4376685778189,80.1011928412098,81.2542307316176,360422.570201065,0.0,1.0
2020-12-11,91.02,91.5,90.24,90.8,318855,79.5072036249391,79.9264901305419,78.8258630533345,79.3150306432045,365025.818753567,0.0,1.0
2020-12-14,90.54,92.9,90.46,92.37,266297,79.0879171193363,81.1494091052169,79.0180360350691,80.6864469219471,304857.319021557,0.0,1.0
2020-12-15,92.89,92.95,91.26,91.69,228445,81.1406739696835,81.1930847828839,79.7168468777405,80.0924577056764,261524.276442768,0.0,1.0
2020-12-16,92.64,93.58,91.73,93.36,240848,80.9222955813487,81.7433983214876,80.12739824781,81.551225339753,275723.254755796,0.0,1.0
2020-12-17,92.91,93.71,92.6,93.13,347243,81.1581442407503,81.8569550834217,80.8873550392151,81.3503172224849,397524.455885732,0.0,1.0
2020-12-18,91.87,92.98,91.29,92.81,588417,80.2496901452775,81.219290189484,79.7430522843407,81.0707928854164,673620.916070056,0.0,1.0
2020-12-21,91.51,91.97,89.055,89.9,324216,79.9352252660753,80.3370415006114,77.7907494926275,78.5288684451991,371163.101889595,0.0,1.0
2020-12-22,92.07,92.47,90.75,91.36,367162,80.4243928559453,80.773798277281,79.2713549655375,79.8041982330744,420327.765489634,0.0,1.0
2020-12-23,93.17,94.09,92.95,93.18,248896,81.3852577646185,82.1888902336906,81.1930847828839,81.3939929001519,284936.620672368,0.0,1.0
2020-12-24,92.56,93.99,92.01,93.99,149412,80.8524144970816,82.1015388783567,80.371982042745,82.1015388783567,171047.145666864,0.0,1.0
2020-12-28,92.15,93.26,91.98,92.64,520436,80.4942739402125,81.463873984419,80.3457766361448,80.9222955813487,595796.136202448,0.0,1.0
2020-12-29,92.27,93.7,92.05,93.44,271504,80.5990955666132,81.8482199478883,80.4069225848785,81.6211064240201,310818.302660672,0.0,1.0
2020-12-30,93.49,93.95,92.51,92.51,212069,81.6647821016871,82.0665983362231,80.8087388194146,80.8087388194146,242777.000069782,0.0,1.0
2020-12-31,92.1,94.07,91.99,94.03,302556,80.4505982625455,82.1714199626238,80.3545117716782,82.1364794204903,346366.692129038,0.0,1.0
2021-01-04,91.12,93.49,90.445,93.49,384614,79.594554980273,81.6647821016871,79.004933331769,81.6647821016871,440306.848737152,0.0,1.0
2021-01-05,92.86,92.94,90.91,90.91,262424,81.1144685630833,81.1843496473505,79.4111171340718,79.4111171340718,300423.5011544,0.0,1.0
2021-01-06,94.57,95.93,93.21,93.48,426206,82.6081767392935,83.7961551718349,81.4201983067521,81.6560469661537,487921.450526675,0.0,1.0
2021-01-07,95.08,95.65,94.35,94.61,306037,83.0536686514965,83.5515713768999,82.4160037575588,82.643117281427,350351.747640418,0.0,1.0
2021-01-08,93.52,95.475,92.81,95.38,345996,81.6909875082872,83.3987065050655,81.0707928854164,83.3157227174982,396096.887881512,0.0,1.0
2021-01-11,92.13,92.45,90.75,91.44,451166,80.4768036691457,80.7563280062142,79.2713549655375,79.8740793173416,516495.706649643,0.0,1.0
2021-01-12,93.71,93.79,91.97,92.48,448533,81.8569550834217,81.9268361676888,80.3370415006114,80.7825334128144,513481.44317321,0.0,1.0
2021-01-13,92.05,93.13,91.67,92.65,273451,80.4069225848785,81.3503172224849,80.0749874346096,80.9310307168821,313047.232014495,0.0,1.0
2021-01-14,90.77,92.45,90.47,92.35,295736,79.2888252366043,80.7563280062142,79.0267711706025,80.6689766508803,338559.142980054,0.0,1.0
2021-01-15,86.94,89.36,86.86,89.09,605188,75.9432683273149,78.0571711263959,75.8733872430478,77.8213224669943,692820.389204604,0.0,1.0
2021-01-19,88.89,89.19,87.59,88.57,571919,77.6466197563265,77.9086738223283,76.5110521369855,77.3670954192579,654733.973861854,0.0,1.0
2021-01-20,88.31,89.65,88.07,89.41,728186,77.1399818953897,78.3104900568643,76.9303386425883,78.1008468040629,833628.736745183,0.0,1.0
2021-01-21,89.99,90.35,88.7,89.05,553418,78.6074846649997,78.9219495442018,77.480652181192,77.7863819248608,633553.993391861,0.0,1.0
2021-01-22,88.5,89.98,88.04,89.85,390394,77.3059494705242,78.5987495294663,76.9041332359881,78.4851927675322,446923.803881012,0.0,1.0
2021-01-25,88.6,89.275,86.1,87.99,859419,77.3933008258581,77.9829224743621,75.2095169425099,76.8604575583211,983864.528162871,0.0,1.0
2021-01-26,91.31,93.24,90.31,92.19,1038639,79.7605225554075,81.4464037133522,78.8870090020682,80.529214482346,1189035.92969966,0.0,1.0
2021-01-27,88.72,91.04,88.1262,89.71,569292,77.4981224522588,79.5246738960059,76.979430104286,78.3629008700647,651726.579196989,0.0,1.0
2021-01-28,90.89,91.875,89.7,89.92,548891,79.393646863005,80.2540577130442,78.3541657345313,78.5463387162659,628371.475063789,0.0,1.0
2021-01-29,88.71,91.36,88.175,91.33,431513,77.4893873167254,79.8041982330744,77.0220575656889,79.7779928264743,493996.91435859,0.0,1.0
2021-02-01,90.66,90.71,88.8,89.15,377851,79.192738745737,79.2364144234039,77.5680035365259,77.8737332801947,432564.553298064,0.0,1.0
2021-02-02,91.98,93.2,91.62,92.36,453552,80.3457766361448,81.4114631712187,80.0313117569427,80.6777117864137,519227.20404986,0.0,1.0
2021-02-03,94.55,94.59,92.85,93.03,529744,82.5907064682267,82.6256470103602,81.1057334275499,81.262965867151,606451.952548305,0.0,1.0
2021-02-04,93.69,94.93,93.29,94.53,359177,81.8394848123549,82.9226416184956,81.4900793910192,82.5732361971599,411186.522094526,0.0,1.0
2021-02-05,94.49,94.55,92.77,92.77,607190,82.5382956550263,82.5907064682267,81.0358523432828,81.0358523432828,695112.282664467,0.0,1.0
2021-02-08,94.98,95.58,94.2659,94.98,439501,82.9663172961626,83.4904254281661,82.342541267723,82.9663172961626,503141.592159482,0.0,1.0
2021-02-09,93.05,94.43,92.73,94.15,514337,81.2804361382178,82.485884841826,81.0009118011492,82.241301046891,588813.989243555,0.0,1.0
2021-02-10,93.21,93.79,92.34,93.62,364562,81.4201983067521,81.9268361676888,80.6602415153469,81.7783388636212,417351.280476825,0.0,1.0
2021-02-11,94.44,94.65,93.0813,93.76,246093,82.4946199773593,82.6780578235606,81.3077771124373,81.9006307610887,281727.740868174,0.0,1.0
2021-02-12,94.27,94.27,92.74,93.22,198972,82.3461226732917,82.3461226732917,81.0096469366826,81.4289334422855,227783.529218719,0.0,1.0
2021-02-16,93.85,95.2,93.58,94.68,441247,81.9792469808892,83.1584902778972,81.7433983214876,82.7042632301608,505140.416325776,0.0,1.0
2021-02-17,91.67,92.57,90.7,91.35,435348,80.0749874346096,80.8611496326149,79.2276792878705,79.795463097541,498387.229752483,0.0,1.0
2021-02-18,90.08,91.69,89.78,91.38,714397,78.6861008848002,80.0924577056764,78.4240468187984,79.8216685041412,817843.062959942,0.0,1.0
2021-02-19,93.51,93.92,90.79,90.85,696974,81.6822523727539,82.0403929296229,79.3062955076711,79.3587063208714,797897.178968336,0.0,1.0
2021-02-22,93.07,93.92,92.12,92.14,615249,81.2979064092846,82.0403929296229,80.4680685336123,80.4855388046791,704338.241402247,0.0,1.0
2021-02-23,90.32,91.29,88.91,91.07,701834,78.8957441376016,79.7430522843407,77.6640900273933,79.550879302606,803460.916338434,0.0,1.0
2021-02-24,90.6,91.12,89.4,89.91,526452,79.1403279325366,79.594554980273,78.0921116685295,78.5376035807325,602683.264601318,0.0,1.0
2021-02-25,89.24,90.93,88.825,90.7,485289,77.9523494999952,79.4285874051386,77.5898413753594,79.2276792878705,555559.782838908,0.0,1.0
2021-02-26,90.0,90.59,87.86,88.98,737838,78.6162198005331,79.1315927970032,76.746900796387,77.725235976127,844678.364954273,0.0,1.0
2021-03-01,92.83,93.11,90.2,90.45,497492,81.0882631564832,81.3328469514181,78.7909225112009,79.0093008995357,569529.800766335,0.0,1.0
2021-03-02,92.45,93.54,91.87,92.7,424698,80.7563280062142,81.708457779354,80.2496901452775,80.974706394549,486195.089219246,0.0,1.0
2021-03-03,94.52,95.62,93.26,93.6,630035,82.5645010616265,83.5253659702997,81.463873984419,81.7608685925544,721265.282709708,0.0,1.0
2021-03-04,91.05,94.29,89.75,93.87,512338,79.5334090315393,82.3635929443585,78.3978414121982,81.996717251956,586525.530189475,0.0,1.0
2021-03-05,94.0,94.12,90.6,91.41,604769,82.1102740138901,82.2150956402908,79.1403279325366,79.8478739107414,692340.71719677,0.0,1.0
2021-03-08,96.2,97.3325,94.22,94.37,616970,84.0320038312364,85.0212579303931,82.3024469956247,82.4334740286256,706308.445520342,0.0,1.0
2021-03-09,95.54,97.15,95.48,96.72,502630,83.4554848860325,84.8618417069087,83.4030740728322,84.4862308789728,575411.793072418,0.0,1.0
2021-03-10,95.56,96.43,95.12,95.8,494502,83.4729551570993,84.2329119485045,83.08860919363,83.6825984099007,566106.843001605,0.0,1.0
2021-03-11,97.32,97.59,96.3,97.16,426773,85.0103390109764,85.246187670378,84.1193551865704,84.8705768424421,488570.553219853,0.0,1.0
2021-03-12,98.54,98.6,96.75,96.82,390640,86.0760255460503,86.1284363592507,84.512436285573,84.5735822343068,447205.425155301,0.0,1.0
2021-03-15,98.66,98.68,96.48,97.47,318023,86.180847172451,86.1983174435178,84.2765876261714,85.1413660439773,364073.343549469,0.0,1.0
2021-03-16,97.32,99.05,96.605,98.84,296109,85.0103390109764,86.5215174582533,84.3857768203388,86.3380796120521,338986.154099199,0.0,1.0
2021-03-17,99.2,99.21,95.45,95.89,542339,86.6525444912542,86.6612796267876,83.376868666232,83.7612146297013,620870.73283151,0.0,1.0
2021-03-18,95.3,98.36,95.15,97.8,418728,83.2458416332311,85.9187931064492,83.1148146002302,85.4296255165793,479360.621709065,0.0,1.0
2021-03-19,93.62,95.48,93.43,94.47,710278,81.7783388636212,83.4030740728322,81.6123712884867,82.5208253839595,813127.623818495,0.0,1.0
2021-03-22,89.87,90.8,89.56,90.71,471789,78.502663038599,79.3150306432045,78.2318738370638,79.2364144234039,540104.95681086,0.0,1.0
2021-03-23,87.3,88.625,86.62,88.0,614018,76.2577332065171,77.4151386646916,75.6637439902464,76.8691926938545,702928.990228875,0.0,1.0
2021-03-24,88.32,89.95,87.71,87.83,700555,77.1487170309231,78.5725441228661,76.6158737633861,76.7206953897869,801996.714672517,0.0,1.0
2021-03-25,89.44,89.73,86.52,87.74,702689,78.1270522106631,78.3803711411315,75.5763926349124,76.6420791699863,804439.721986876,0.0,1.0
2021-03-26,91.44,91.52,89.15,90.31,531061,79.8740793173416,79.9439604016087,77.8737332801947,78.8870090020682,607959.656687486,0.0,1.0
2021-03-29,90.46,92.19,90.26,91.27,426202,79.0180360350691,80.529214482346,78.8433333244013,79.7255820132739,487916.871318963,0.0,1.0
2021-03-30,93.32,93.62,91.2,91.33,488398,81.5162847976194,81.7783388636212,79.6644360645402,79.7779928264743,559118.972033071,0.0,1.0
2021-03-31,92.8,94.13,92.0,92.47,687111,81.062057749883,82.2238307758242,80.3632469072116,80.773798277281,786605.997552437,0.0,1.0
2021-04-01,94.15,94.23,92.16,93.31,351990,82.241301046891,82.3111821311581,80.5030090757458,81.507549662086,402958.830637964,0.0,1.0
2021-04-05,95.42,96.28,95.16,95.49,265496,83.3506632596318,84.1018849155036,83.1235497357636,83.4118092083656,303940.332677227,0.0,1.0
2021-04-06,94.9,96.45,94.77,95.06,388008,82.8964362118954,84.2503822195713,82.7828794499613,83.0361983804297,444192.306480796,0.0,1.0
2021-04-07,93.79,95.755,93.51,95.74,252471,81.9268361676888,83.6432903000005,81.6822523727539,83.6301875967004,289029.287564981,0.0,1.0
2021-04-08,92.82,93.4,91.58,92.82,428856,81.0795280209498,81.5861658818865,79.9963712148091,81.0795280209498,490955.175635884,0.0,1.0
2021-04-09,92.92,93.18,92.12,92.64,367711,81.1668793762837,81.3939929001519,80.4680685336123,80.9222955813487,420956.261748108,0.0,1.0
2021-04-12,93.18,93.54,92.1,93.01,310468,81.3939929001519,81.708457779354,80.4505982625455,81.2454955960842,355424.364983402,0.0,1.0
2021-04-13,93.65,93.85,92.23,93.46,337092,81.8045442702213,81.9792469808892,80.5641550244796,81.6385766950869,385903.571514568,0.0,1.0
2021-04-14,95.25,96.27,94.17,94.3,513632,83.2021659555642,84.0931497799702,82.2587713179578,82.3723280798919,588006.903884312,0.0,1.0
2021-04-15,96.11,96.27,95.29,95.63,295489,83.9533876114359,84.0931497799702,83.2371064976977,83.5341011058331,338276.376903837,0.0,1.0
2021-04-16,97.57,98.07,97.05,97.12,336669,85.2287173993112,85.6654741759808,84.7744903515748,84.8356363003086,385419.320299023,0.0,1.0
2021-04-19,97.35,98.59,96.03,98.49,390010,85.0365444175766,86.1197012237173,83.8835065271688,86.0323498683833,446484.199940659,0.0,1.0
2021-04-20,94.64,96.2,93.895,95.96,511638,82.6693226880272,84.0320038312364,82.0185550907894,83.822360578435,585724.168839873,0.0,1.0
2021-04-21,97.61,97.64,94.14,94.84,452723,85.2636579414448,85.289863348045,82.2325659113576,82.8440253986951,518278.163251545,0.0,1.0
2021-04-22,98.05,99.38,97.23,98.7,732894,85.6480039049141,86.8097769308553,84.9317227911759,86.2157877145846,839018.464222223,0.0,1.0
2021-04-23,105.85,106.12,100.83,101.55,831542,92.4614096209603,92.6972582803619,88.0763715831972,88.7053013416015,951950.884815916,0.0,1.0
2021-04-26,106.64,106.74,105.01,106.41,440610,93.1514853280983,93.2388366834322,91.7276582361553,92.9505772108302,504411.177497638,0.0,1.0
2021-04-27,107.02,107.94,104.5,104.55,808481,93.4834204783672,94.2870529474393,91.2821663239523,91.3258420016192,925550.607554227,0.0,1.0
2021-04-28,104.99,106.43,104.69,105.97,337667,91.7101879650885,92.968047481897,91.4481338990867,92.566231247361,386561.83262317,0.0,1.0
2021-04-29,102.9,103.78,101.47,103.09,591337,89.8845446386095,90.653236565548,88.6354202573343,90.0505122137439,676963.737699827,0.0,1.0
2021-04-30,100.66,102.69,100.5,101.93,268681,87.9278742791295,89.7011067924082,87.7881121105953,89.0372364918704,307586.526817918,0.0,1.0
2021-05-03,101.74,102.44,100.89,101.9,259877,88.8712689167359,89.4827284040734,88.1287823963976,89.0110310852702,297507.690643775,0.0,1.0
2021-05-04,98.67,100.18,97.915,98.88,599164,86.1895823079844,87.5085877735267,85.5300795752133,86.3730201541856,685924.102390311,0.0,1.0
2021-05-05,101.1,101.39,98.8,99.17,355900,88.3122202425988,88.5655391730672,86.3031390699185,86.626339084654,407435.006176458,0.0,1.0
2021-05-06,102.77,102.77,99.79,100.02,319305,89.7709878766753,89.7709878766753,87.1679174877244,87.3688256049924,365540.979621169,0.0,1.0
2021-05-07,103.84,104.07,101.93,102.52,289897,90.7056473787484,90.9065554960164,89.0372364918704,89.5526094883405,331874.644522441,0.0,1.0
2021-05-10,102.01,104.09,101.92,103.35,300581,89.1071175761375,90.9240257670832,89.028501356337,90.2776257376121,344105.708321231,0.0,1.0
2021-05-11,100.75,102.58,100.13,101.08,278713,88.0064904989301,89.6050203015409,87.4649120958597,88.294749971532,319071.179759649,0.0,1.0
2021-05-12,96.83,101.09,96.67,100.26,327749,84.5823173698402,88.3034851070654,84.4425552013059,87.5784688577938,375207.687101231,0.0,1.0
2021-05-13,98.33,99.48,96.97,97.52,315285,85.8925876998491,86.8971282861892,84.7046092673077,85.1850417216443,360938.875870595,0.0,1.0
2021-05-14,101.72,102.35,100.45,101.01,287566,88.8537986456691,89.4041121842729,87.7444364329283,88.2336040227983,329206.111228265,0.0,1.0
2021-05-17,102.03,102.2,100.51,101.17,187060,89.1245878472043,89.273085151272,87.7968472461286,88.3733661913326,214146.648652341,0.0,1.0
2021-05-18,101.15,102.56,101.09,102.37,300302,88.3558959202658,89.5875500304741,88.3034851070654,89.4215824553397,343786.308583318,0.0,1.0
2021-05-19,100.38,101.14,99.07,99.7,370781,87.6832904841945,88.3471607847324,86.5389877293201,87.0893012679238,424470.803667079,0.0,1.0
2021-05-20,101.75,102.04,100.84,101.29,214946,88.8800040522693,89.1333229827377,88.0851067187306,88.4781878177333,246070.595216648,0.0,1.0
2021-05-21,103.06,103.31,102.03,102.12,348847,90.0243068071437,90.2426851954786,89.1245878472043,89.2032040670048,399360.71817825,0.0,1.0
2021-05-24,103.78,104.41,103.26,103.75,215098,90.653236565548,91.2035501041517,90.1990095178116,90.6270311589478,246244.605109705,0.0,1.0
2021-05-25,103.23,105.09,103.0,104.45,284461,90.1728041112114,91.7975393204224,89.9718959939434,91.2384906462853,325651.501241814,0.0,1.0
2021-05-26,103.17,103.65,102.57,102.6,371164,90.1203932980111,90.5396798036139,89.5962851660075,89.6224905726077,424909.262805504,0.0,1.0
2021-05-27,106.39,106.6,104.09,104.09,1047884,93.4746853428338,93.6591921942483,91.4538960178172,91.4538960178172,1192669.20611835,0.62,1.0
2021-05-28,106.03,106.99,105.0,105.48,428247,93.158387883266,94.0018477754468,92.2534257072803,92.6751556533707,487417.50948823,0.0,1.0
2021-06-01,107.1,107.31,105.22,105.57,618387,94.0984942214259,94.2830010728404,92.4467185992384,92.7542300182626,703828.985234918,0.0,1.0
2021-06-02,106.57,107.14,105.44,106.86,396844,93.6328340726177,94.1336383836001,92.6400114911965,93.8876292483807,451675.584733453,0.0,1.0
2021-06-03,108.14,108.71,105.15,106.12,408417,95.0122424379551,95.5130467489375,92.3852163154335,93.2374622481579,464847.615914775,0.0,1.0
2021-06-04,108.38,108.76,107.09,107.95,187706,95.2231074110003,95.5569769516553,94.0897081808823,94.8453076676277,213641.172117955,0.0,1.0
2021-06-07,106.8,108.3,106.52,107.82,238429,93.8349130051194,95.1528190866519,93.5889038699,94.7310891405615,271372.524196945,0.0,1.0
2021-06-08,105.49,106.05,104.89,105.37,387023,92.6839416939142,93.1759599643531,92.1567792613012,92.5785092073916,440497.625843645,0.0,1.0
2021-06-09,103.85,105.0,103.73,104.8,247576,91.243031044772,92.2534257072803,91.1375985582494,92.0777048964093,281783.357102462,0.0,1.0
2021-06-10,104.05,105.12,103.98,104.79,257351,91.418751855643,92.3588581938029,91.3572495718381,92.0689188558657,292908.960212927,0.0,1.0
2021-06-11,105.51,105.52,104.15,104.15,219334,92.7015137750014,92.7102998155449,91.5066122610785,91.5066122610785,249639.184923867,0.0,1.0
2021-06-14,103.85,104.42,103.0,104.3,288612,91.243031044772,91.7438353557544,90.4962175985702,91.6384028692317,328489.264953209,0.0,1.0
2021-06-15,104.43,104.5,103.0789,104.16,344692,91.7526213962979,91.8141236801028,90.5655394584588,91.515398301622,392317.78898747,0.0,1.0
2021-06-16,102.51,103.63,102.13,103.45,417186,90.0657016119362,91.0497381528139,89.7318320712813,90.89158942303,474828.220894383,0.0,1.0
2021-06-17,99.3,102.81,98.78,102.32,289940,87.2453825974565,90.3292828282427,86.7885084891919,89.8987668416087,330000.75353947,0.0,1.0
2021-06-18,96.22,97.98,96.22,97.7,595533,84.5392821100429,86.0856252457078,84.5392821100429,85.8396161104884,677817.268254195,0.0,1.0
2021-06-21,98.12,98.93,97.65,97.88,348990,86.2086298133175,86.9202990973451,85.7956859077707,85.9977648402723,397209.639848726,0.0,1.0
2021-06-22,99.24,99.61,97.81,98.42,221290,87.1926663541952,87.5177498543066,85.9362625564675,86.472211029624,251865.443715077,0.0,1.0
2021-06-23,98.89,99.86,98.68,99.39,349783,86.8851549351709,87.7374008678953,86.7006480837564,87.3244569623484,398112.207957841,0.0,1.0
2021-06-24,99.73,100.68,99.34,100.44,255004,87.6231823408292,88.4578561924665,87.2805267596307,88.2469912194212,290237.677297299,0.0,1.0
2021-06-25,99.79,101.21,99.68,100.19,195239,87.6758985840905,88.9235163412746,87.5792521381114,88.0273402058325,222215.000069989,0.0,1.0
2021-06-28,98.55,99.87,98.07,99.7,263880,86.5864295566902,87.7461869084389,86.1646996105998,87.5968242191985,300340.066372337,0.0,1.0
2021-06-29,99.53,100.45,99.28,99.28,246362,87.4474615299582,88.2557772599648,87.2278105163694,87.2278105163694,280401.619795443,0.0,1.0
2021-06-30,97.76,99.525,97.31,99.52,715540,85.8923323537497,87.4430685096864,85.49696052929,87.4386754894146,814405.529377224,0.0,1.0
2021-07-01,97.95,98.47,97.17,97.81,471827,86.0592671240772,86.5161412323418,85.3739559616802,85.9362625564675,537018.919570489,0.0,1.0
2021-07-02,98.13,98.54,97.1,98.54,338549,86.2174158538611,86.5776435161467,85.3124536778754,86.5776435161467,385326.016106898,0.0,1.0
2021-07-06,95.74,96.85,94.44,96.85,503316,84.1175521639525,85.0928026642866,82.9753668932909,85.0928026642866,572858.726869255,0.0,1.0
2021-07-07,95.01,95.46,93.68,94.89,332719,83.4761712042733,83.8715430287331,82.3076278119811,83.3707387177507,378690.490159685,0.0,1.0
2021-07-08,93.7,94.83,92.42,93.56,363214,82.3251998930682,83.3180224744894,81.2005867034937,82.2021953254585,413398.957356988,0.0,1.0
2021-07-09,96.04,96.42,95.07,95.07,260626,84.381133380259,84.7150029209139,83.5288874475346,83.5288874475346,296636.464068352,0.0,1.0
2021-07-12,96.49,96.87,95.27,95.66,302940,84.7765052047188,85.1103747453737,83.7046082584056,84.0472638396041,344796.952049552,0.0,1.0
2021-07-13,95.28,96.2,95.15,95.84,305893,83.7133942989492,84.5217100289558,83.599175771883,84.205412569388,348157.965449573,0.0,1.0
2021-07-14,95.72,96.32,95.11,96.0,264566,84.0999800828654,84.6271425154784,83.5640316097088,84.3459892180848,301120.850386023,0.0,1.0
2021-07-15,94.98,95.895,93.82,94.04,719173,83.4498130826427,84.2537357923775,82.4306323795908,82.6239252715489,818540.497776233,0.0,1.0
2021-07-16,90.44,92.0655,90.23,90.53,1163480,79.4609506758707,80.8891215662249,79.2764438244562,79.5400250407627,1324237.00327,0.0,1.0
2021-07-19,90.59,91.076,88.6,88.86,660081,79.592741284024,80.0197428544406,77.8443192158575,78.0727562699898,751283.808364099,0.0,1.0
2021-07-20,92.73,93.09,90.44,90.68,531078,81.4729539603438,81.7892514199116,79.4609506758707,79.671815648916,604456.577872093,0.0,1.0
2021-07-21,92.93,95.02,92.87,93.62,312372,81.6486747712148,83.4849572448169,81.5959585279535,82.2549115687198,355532.163153174,0.0,1.0
2021-07-22,91.45,92.85,91.36,92.66,279425,80.3483407707694,81.5783864468664,80.2692664058774,81.411451676539,318032.905283046,0.0,1.0
2021-07-23,93.75,94.31,92.66,94.03,417829,82.369130095786,82.8611483662248,81.411451676539,82.6151392310054,475560.063636073,0.0,1.0
2021-07-26,96.4,96.5,93.66,93.66,489954,84.6974308398269,84.7852912452624,82.290055730894,82.290055730894,557650.511139123,0.0,1.0
2021-07-27,96.83,96.91,95.33,95.7,372007,85.0752305831995,85.1455189075479,83.7573245016669,84.0824080017783,423406.878395384,0.0,1.0
2021-07-28,97.21,97.7,96.3825,96.58,383601,85.4091001238544,85.8396161104884,84.6820552688756,84.8555795696108,436602.811128145,0.0,1.0
2021-07-29,100.34,100.4,97.84,97.92,418134,88.1591308139858,88.2118470572471,85.9626206780981,86.0329090024465,475907.205216502,0.0,1.0
2021-07-30,100.88,101.62,99.77,100.03,503388,88.6335770033375,89.2837440035602,87.6583265030034,87.8867635571357,572940.675045619,0.0,1.0
2021-08-02,99.08,101.78,98.93,100.51,390795,87.0520897054984,89.424320652257,86.9202990973451,88.3084935032261,444790.7997498,0.0,1.0
2021-08-03,99.9,99.94,97.71,98.89,445379,87.7725450300695,87.8076891922437,85.848402151032,86.8851549351709,506916.622786286,0.0,1.0
2021-08-04,97.03,99.0,97.02,98.52,437267,85.2509513940705,86.98180138115,85.242165353527,86.5600714350596,497683.794915995,0.0,1.0
2021-08-05,98.25,98.94,97.9,98.0,274291,86.3228483403837,86.9290851378887,86.0153369213594,86.1031973267949,312189.54504068,0.0,1.0
2021-08-06,99.21,99.3825,98.39,98.79,388291,87.1663082325645,87.3178674319408,86.4458529079934,86.7972945297354,441940.824282936,0.0,1.0
2021-08-09,97.55,98.26,96.77,98.22,420655,85.7078255023352,86.3316343809272,85.0225143399382,86.296490218753,478776.529558342,0.0,1.0
2021-08-10,98.06,98.42,96.72,97.29,302813,86.1559135700562,86.472211029624,84.9785841372205,85.4793884482028,344652.4045718,0.0,1.0
2021-08-11,98.52,98.75,97.42,97.84,297887,86.5600714350596,86.7621503675612,85.593606975269,85.9626206780981,339045.783505594,0.0,1.0
2021-08-12,98.83,98.99,97.76,98.79,231456,86.8324386919096,86.9730153406064,85.8923323537497,86.7972945297354,263436.070949961,0.0,1.0
2021-08-13,97.91,99.05,97.84,99.05,247441,86.024122961903,87.0257315838677,85.9626206780981,87.0257315838677,281629.70427178,0.0,1.0
2021-08-16,98.27,98.3,97.29,97.99,155394,86.3404204214708,86.3667785431014,85.4793884482028,86.0944112862514,176864.651636588,0.0,1.0
2021-08-17,95.26,97.04,94.58,97.01,667772,83.6958222178621,85.2597374346141,83.0983714609007,85.2333793129834,760037.467036487,0.0,1.0
2021-08-18,94.82,95.89,93.47,93.78,409508,83.3092364339459,84.2493427721058,82.1231209605666,82.3954882174166,466089.358420505,0.0,1.0
2021-08-19,91.54,92.54,90.655,91.4,681967,80.4274151356613,81.3060191900164,79.6498505475571,80.3044105680516,776193.77764038,0.0,1.0
2021-08-20,90.72,90.905,89.14,89.98,466291,79.7069598110902,79.8695015611459,78.3187654052092,79.0567928108674,530718.015343426,0.0,1.0
2021-08-23,90.57,90.85,90.005,90.53,255459,79.5751692029369,79.8211783381563,79.0787579122263,79.5400250407627,290755.544245152,0.0,1.0
2021-08-24,92.17,92.45,90.96,91.27,271961,80.980935689905,81.2269448251244,79.9178247841354,80.1901920409854,309537.611000027,0.0,1.0
2021-08-25,91.0,92.39,90.97,92.39,206469,79.9529689463096,81.1742285818631,79.9266108246789,81.1742285818631,234996.639244467,0.0,1.0
2021-08-26,88.61,90.29,88.2,90.14,470760,77.853105256401,79.3291600677175,77.4928775941154,79.1973694595642,535804.493123546,0.0,1.0
2021-08-27,89.74,90.81,89.6,89.6,416784,78.8459278378222,79.7860341759821,78.7229232702125,78.7229232702125,474370.676909686,0.0,1.0
2021-08-30,89.11,91.38,88.98,91.19,400707,78.2924072835785,80.2868384869645,78.1781887565124,80.119903716637,456072.33202918,0.0,1.0
2021-08-31,88.39,89.26,87.99,89.26,714827,77.6598123644429,78.4241978917318,77.3083707427009,78.4241978917318,813594.014797402,0.0,1.0
2021-09-01,87.8,88.35,87.02,88.0,552439,77.1414359723734,77.6246682022687,76.4561248099765,77.3171567832444,628769.00836239,0.0,1.0
2021-09-02,88.39,88.87,87.87,88.67,355513,77.6598123644429,78.0815423105333,77.2029382561783,77.9058214996623,404633.916993439,0.0,1.0
2021-09-03,87.72,88.59,87.61,88.22,249835,77.071147648025,77.8355331753139,76.974501202046,77.5104496752025,284354.481135868,0.0,1.0
2021-09-07,87.2,87.84,86.42,87.39,311810,76.6142735397604,77.1765801345476,75.9289623773634,76.7812083100878,354892.512109892,0.0,1.0
2021-09-08,85.77,85.97,84.76,85.48,289597,75.9026042557328,76.0795952881584,75.0087995419834,75.6459672587156,327244.828205272,0.62,1.0
2021-09-09,86.44,87.125,85.875,86.01,302849,76.4955242143587,77.1017185004165,75.9955245477562,76.1149934946436,342219.598190376,0.0,1.0
2021-09-10,86.34,87.82,86.24,87.48,236452,76.4070286981459,77.7167623380955,76.318533181933,77.415877582972,267190.938161628,0.0,1.0
2021-09-13,88.58,88.64,87.185,87.93,456582,78.3893282613129,78.4424255710406,77.1548158101442,77.8141074059296,515938.004024971,0.0,1.0
2021-09-14,87.55,88.65,87.17,88.54,414186,77.4778244443209,78.4512751226619,77.1415414827122,78.3539300548278,468030.492080473,0.0,1.0
2021-09-15,88.08,88.275,86.56,87.0,542860,77.9468506802489,78.1194169368639,76.601718833814,76.9910991051504,613432.209033635,0.0,1.0
2021-09-16,84.33,86.37,84.3,86.23,638505,74.6282688222682,76.4335773530097,74.6017201674044,76.3096836303118,721511.131100139,0.0,1.0
2021-09-17,84.62,85.03,83.065,84.75,1118349,74.8849058192854,75.247737435758,73.5088005421761,74.9999499903621,1263735.21265254,0.0,1.0
2021-09-20,82.17,82.18,80.83,81.5,641046,72.7167656720714,72.7256152236927,71.5309257548196,72.1238457134455,724382.463014729,0.0,1.0
2021-09-21,82.88,83.38,81.91,83.24,602031,73.3450838371824,73.7875614182465,72.4866773299181,73.6636676955485,680295.483617744,0.0,1.0
2021-09-22,84.63,85.83,84.51,85.04,471953,74.8937553709067,75.9557015654605,74.7875607514513,75.2565869873792,533307.245606697,0.0,1.0
2021-09-23,86.58,88.34,86.5,87.14,659078,76.6194179370566,78.1769390224022,76.5486215240864,77.1149928278484,744758.636601464,0.0,1.0
2021-09-24,88.75,88.85,86.87,87.47,759845,78.5397706388747,78.6282661550875,76.8760549340738,77.4070280313507,858625.422527287,0.0,1.0
2021-09-27,89.8,90.13,87.6,87.65,844347,79.4689735591093,79.7610087626116,77.5220722024273,77.5663199605337,954112.746197773,0.0,1.0
2021-09-28,88.6,91.14,88.575,89.79,539856,78.4070273645555,80.654813476361,78.3849034855023,79.460124007488,610037.686770185,0.0,1.0
2021-09-29,87.09,88.4,86.77,88.24,327822,77.070745069742,78.2300363321299,76.787559417861,78.0884435061894,370439.107007008,0.0,1.0
2021-09-30,85.72,87.08,85.68,86.68,578875,75.8583564976264,77.0618955181207,75.8229582911413,76.7079134532694,654129.186170183,0.0,1.0
2021-10-01,86.09,86.66,84.27,86.2,450079,76.1857899076138,76.6902143500269,74.5751715125405,76.2831349754479,508589.609125096,0.0,1.0
2021-10-04,86.9,87.67,86.05,86.26,481212,76.9026035889376,77.5840190637763,76.1503917011287,76.3362322851756,543769.92258316,0.0,1.0
2021-10-05,87.04,87.34,85.18,86.37,499931,77.0264973116356,77.291983860274,75.3804807100772,76.4335773530097,564922.406687533,0.0,1.0
2021-10-06,87.61,87.62,85.57,86.11,643432,77.5309217540486,77.5397713056699,75.7256132233072,76.2034890108564,727078.64481253,0.0,1.0
2021-10-07,90.82,91.4,89.86,89.9,481677,80.37162782448,80.8849018185144,79.522070868837,79.5574690753221,544295.372933527,0.0,1.0
2021-10-08,91.69,92.38,90.75,91.02,374801,81.1415388155315,81.7521578774,80.3096809631311,80.5486188569057,423525.412404701,0.0,1.0
2021-10-11,92.56,93.77,91.76,92.69,477350,81.9114498065831,82.9822455527581,81.2034856768805,82.0264939776597,539405.859673223,0.0,1.0
2021-10-12,93.83,94.71,93.32,93.43,536533,83.0353428624858,83.8141034051586,82.5840157298004,82.6813607976346,606282.694266374,0.0,1.0
2021-10-13,92.99,93.99,92.52,92.98,616354,82.2919805262981,83.1769356884263,81.8760516000979,82.2831309746769,696480.484409825,0.0,1.0
2021-10-14,95.22,95.4,93.225,93.69,307887,84.265430537844,84.424722467027,82.4999449893983,82.9114491397879,347912.541986403,0.0,1.0
2021-10-15,96.73,97.1,95.14,95.62,581969,85.6017128326575,85.9291462426449,84.1946341248737,84.6194126026952,657625.408501448,0.0,1.0
2021-10-18,94.81,96.06,94.68,94.84,559014,83.9025989213714,85.0087928740316,83.7875547502948,83.9291475762353,631686.241205336,0.0,1.0
2021-10-19,94.44,95.615,94.23,95.0,522438,83.575165511384,84.6149878268846,83.3893249273371,84.0707404021758,590355.333646087,0.0,1.0
2021-10-20,95.11,95.78,92.52,92.65,523510,84.1680854700099,84.7610054286357,81.8760516000979,81.9910957711746,591566.694453816,0.0,1.0
2021-10-21,95.27,95.995,94.305,94.73,533976,84.3096782959504,84.9512707884933,83.4556965644967,83.8318025084012,603393.282339728,0.0,1.0
2021-10-22,92.27,96.59,92.13,96.44,1034318,81.6548128095659,85.4778191099596,81.5309190868679,85.3450758356403,1168780.11933694,0.0,1.0
2021-10-25,93.63,95.52,93.55,94.73,799930,82.8583518300602,84.5309170864824,82.7875554170899,83.8318025084012,903921.502730494,0.0,1.0
2021-10-26,92.79,93.96,91.99,93.63,642128,82.1149894938725,83.1503870335625,81.40702536417,82.8583518300602,725605.123829994,0.0,1.0
2021-10-27,94.61,95.38,92.53,92.81,841178,83.7256078889458,84.4070233637845,81.8849011517192,82.1326885971151,950531.773809998,0.0,1.0
2021-10-28,97.09,97.54,95.38,95.76,621520,85.9202966910236,86.3185265139813,84.4070233637845,84.7433063253932,702318.068302298,0.0,1.0
2021-10-29,96.85,97.73,96.085,96.59,549317,85.7079074521129,86.4866679947857,85.0309167530848,85.4778191099596,620728.62389885,0.0,1.0
2021-11-01,97.91,98.29,97.19,97.43,522211,86.6459599239687,86.9822428855774,86.0087922072365,86.2211814461472,590098.823475047,0.0,1.0
2021-11-02,97.97,98.06,96.95,97.6,414676,86.6990572336964,86.778703198288,85.7964029683257,86.371623823709,468584.192449678,0.0,1.0
2021-11-03,101.57,101.81,97.75,97.97,676599,89.8848958173578,90.0972850562686,86.5043670980282,86.6990572336964,764557.37980317,0.0,1.0
2021-11-04,101.4,102.46,101.08,101.71,464936,89.734453439796,90.6725059116519,89.451267787915,90.0087895400558,525378.030319534,0.0,1.0
2021-11-05,101.34,102.5,100.64,102.44,368827,89.6813561300683,90.707904118137,89.0618875165786,90.6548068084093,416774.787903417,0.0,1.0
2021-11-08,102.69,103.05,100.87,101.03,691436,90.8760455989414,91.1946294573075,89.2654272038681,89.4070200298086,781323.200982538,0.0,1.0
2021-11-09,103.14,103.37,102.46,103.05,507183,91.274275421899,91.4778151091885,90.6725059116519,91.1946294573075,573117.172151764,0.0,1.0
2021-11-10,101.19,103.41,100.53,102.2,638192,89.5486128557491,91.5132133156736,88.9645424487445,90.4424175694986,721157.4408643,0.0,1.0
2021-11-11,102.01,102.31,101.3,102.0,348107,90.2742760886942,90.5397626373327,89.6459579235832,90.2654265370729,393361.172291331,0.0,1.0
2021-11-12,102.31,102.575,101.19,102.29,1443045,90.5397626373327,90.7742757552966,89.5486128557491,90.5220635340901,1630641.93730417,0.0,1.0
2021-11-15,101.99,103.67,101.62,103.11,876600,90.2565769854516,91.743301657827,89.9291435754642,91.2477267670352,990558.660499733,0.0,1.0
2021-11-16,108.16,110.59,107.03,107.32,1834537,95.7167503357824,97.8671913797539,94.7167510025776,94.9733879995948,2073028.19228519,0.0,1.0
2021-11-17,106.93,107.66,105.54,106.04,1255216,94.6282554863648,95.2742727547184,93.3981678110066,93.8406453920707,1418395.02577896,0.0,1.0
2021-11-18,106.73,107.26,105.91,106.49,548447,94.4512644539392,94.9202906898671,93.7256012209941,94.2388752150284,619745.523243323,0.0,1.0
2021-11-19,105.16,105.46,103.3,104.51,1018042,93.0618848493979,93.3273713980364,91.4158682478395,92.4866639940146,1150388.22707332,0.0,1.0
2021-11-22,104.67,107.02,104.58,106.22,645437,92.6282568199551,94.7079014509563,92.5486108553636,93.9999373212538,729344.296323256,0.0,1.0
2021-11-23,102.47,103.79,101.93,103.72,720854,90.6813554632732,91.8494962772824,90.203479675724,91.7875494159334,814565.563148385,0.0,1.0
2021-11-24,99.55,100.19,98.73,99.86,947004,88.0972863898589,88.6636576936209,87.3716231569138,88.3716224901187,1070115.23354767,0.0,1.0
2021-11-26,96.39,96.57,95.26,95.88,835818,85.867199381296,86.0275489599725,84.8605603596042,85.4128755750457,938245.309041125,0.64,1.0
2021-11-29,95.93,96.87,93.21,95.795,1196058,85.4574171246781,86.2947982577668,83.0343568246768,85.3371549406707,1342631.77849856,0.0,1.0
2021-11-30,96.39,97.24,94.31,96.34,6149049,85.867199381296,86.6244057250464,84.0142709165891,85.8226578316636,6902598.86639678,0.0,1.0
2021-12-01,95.53,101.04,95.4,99.61,756328,85.1010847276191,90.009563497107,84.9852766985749,88.735675177621,849014.017521107,0.0,1.0
2021-12-02,100.23,100.58,98.41,99.23,652953,89.2879903930625,89.5997812404891,87.666677986444,88.397159400415,732970.681744507,0.0,1.0
2021-12-03,98.09,99.63,96.92,99.63,562822,87.3816120687968,88.753491797474,86.3393398073992,88.753491797474,631794.363515914,0.0,1.0
2021-12-06,99.23,100.48,98.36,98.9,510473,88.397159400415,89.5106981412244,87.6221364368116,88.1031851728413,573030.130533382,0.0,1.0
2021-12-07,99.87,101.05,99.8,100.07,432430,88.9672912357094,90.0184718070335,88.904933066224,89.1454574342389,485423.16507739,0.0,1.0
2021-12-08,101.3,101.92,99.885,100.03,525566,90.2411795551953,90.7934947706368,88.9806537005991,89.109824194533,589972.738193612,0.0,1.0
2021-12-09,101.33,101.95,100.63,101.62,472837,90.2679044849748,90.8202197004163,89.6443227901215,90.5262454728426,530781.937205323,0.0,1.0
2021-12-10,103.09,103.09,102.005,102.11,388697,91.8357670320344,91.8357670320344,90.8692154050119,90.9627526592399,436330.800351702,0.0,1.0
2021-12-13,100.59,102.99,100.58,102.62,531045,89.6086895504156,91.7466839327697,89.5997812404891,91.4170764654901,596123.175308195,0.0,1.0
2021-12-14,98.9,101.1,98.87,100.11,503774,88.1031851728413,90.0630133566658,88.0764602430618,89.1810906739448,565510.185610844,0.0,1.0
2021-12-15,100.13,100.28,97.64,99.12,412634,89.1989072937977,89.3325319426949,86.9807381221054,88.2991679912237,463201.217072229,0.0,1.0
2021-12-16,98.03,101.06,97.925,100.29,843643,87.3281622092379,90.0273801169599,87.2346249550099,89.3414402526214,947029.242317565,0.0,1.0
2021-12-17,97.06,98.34,96.32,97.38,499181,86.4640561463698,87.6043198169587,85.8048412118106,86.749122064017,560354.325478104,0.0,1.0
2021-12-20,95.43,96.24,93.97,96.24,497569,85.0120016283543,85.7335747323988,83.7113883790889,85.7335747323988,558544.779095789,0.0,1.0
2021-12-21,97.21,97.86,96.32,96.59,473974,86.5976807952669,87.1767209404878,85.8048412118106,86.0453655798255,532058.273580443,0.0,1.0
2021-12-22,98.22,98.25,97.07,97.3,260836,87.4974200978409,87.5241450276204,86.4729644562963,86.6778555846052,292800.769340994,0.0,1.0
2021-12-23,101.06,101.48,99.9,99.9,412280,90.0273801169599,90.4015291338719,88.9940161654888,88.9940161654888,462803.835298445,0.0,1.0
2021-12-27,101.47,102.13,100.51,100.905,313477,90.3926208239454,90.9805692790928,89.5374230710038,89.8893013130996,351892.786159529,0.0,1.0
2021-12-28,102.05,103.14,101.62,102.81,205460,90.909302799681,91.8803085816668,90.5262454728426,91.5863343540931,230638.585428394,0.0,1.0
2021-12-29,102.26,103.11,102.26,102.72,194403,91.096377308137,91.8535836518874,91.096377308137,91.5061595647549,218226.579008255,0.0,1.0
2021-12-30,103.09,104.41,103.0,103.59,291205,91.8357670320344,93.0116639423292,91.7555922426962,92.2811825283582,326891.410832647,0.0,1.0
2021-12-31,103.41,103.87,102.1238,102.56,253506,92.1208329496817,92.5306152062995,90.9750461269384,91.3636266059312,284572.497019422,0.0,1.0
2022-01-03,104.32,104.84,103.39,103.93,370022,92.9314891529909,93.3947212691676,92.1030163298287,92.5840650658584,415367.227963523,0.0,1.0
2022-01-04,106.8,107.44,105.18,105.3,468235,95.1407500147568,95.7108818500512,93.6976038066678,93.8045035257855,525615.974146132,0.0,1.0
2022-01-05,105.62,108.31,105.38,107.44,423511,94.0895694434327,96.4859048136546,93.8757700051973,95.7108818500512,475411.164963325,0.0,1.0
2022-01-06,105.31,105.8675,103.52,105.26,455105,93.813411835712,94.310050114113,92.2188243588729,93.7688702860796,510876.926999851,0.0,1.0
2022-01-07,105.66,106.71,104.295,106.46,446650,94.1252026831386,95.0605752254185,92.9092183781747,94.8378674772566,501385.788871763,0.0,1.0
2022-01-10,106.29,106.96,104.07,105.89,759046,94.6864262085066,95.2832829735804,92.708781404829,94.3300938114475,852065.101309651,0.0,1.0
2022-01-11,107.14,107.3,104.02,104.5,620588,95.443632552257,95.5861655110806,92.6642398551966,93.0918387316675,696639.435675248,0.0,1.0
2022-01-12,105.52,106.52,104.57,105.06,498496,94.000486344168,94.8913173368155,93.1541969011528,93.5907040875501,559585.380520358,0.0,1.0
2022-01-13,106.84,108.62,106.5,107.1,439768,95.1763832544627,96.7620624213753,94.8735007169625,95.4079993125511,493660.41777803,0.0,1.0
2022-01-14,108.03,108.15,105.855,106.29,418487,96.2364721357133,96.343371854831,94.2989147267049,94.6864262085066,469771.486908267,0.0,1.0
2022-01-18,104.38,105.6,103.7,104.48,542801,92.9849390125498,94.0717528235798,92.3791739375494,93.0740221118145,609319.842349449,0.0,1.0
2022-01-19,102.27,105.33,101.91,105.02,610213,91.1052856180635,93.8312284555649,90.7845864607103,93.5550708478442,684993.006570704,0.0,1.0
2022-01-20,99.0,102.82,98.86,101.99,464965,88.192268272106,91.5952426640196,88.0675519331354,90.8558529401221,521945.244201856,0.0,1.0
2022-01-21,98.74,100.58,98.26,98.9,584095,87.9606522140177,89.5997812404891,87.5330533375468,88.1031851728413,655674.314006609,0.0,1.0
2022-01-24,97.79,97.92,93.53,95.72,810411,87.1143627710025,87.2301708000467,83.319422742324,85.2703426162221,909724.74766675,0.0,1.0
2022-01-25,97.85,99.36,94.71,96.74,579586,87.1678126305614,88.5129674294591,84.3706033136481,86.1789902287226,650612.74785409,0.0,1.0
2022-01-26,97.91,100.45,96.47,97.93,971575,87.2212624901202,89.4839732114449,85.9384658607078,87.2390791099732,1090638.97419251,0.0,1.0
2022-01-27,95.92,99.11,94.54,98.49,864204,85.4485088147516,88.2902596812972,84.219162044898,87.7379444658558,970109.939071158,0.0,1.0
2022-01-28,96.79,97.425,93.08,96.79,1361896,86.223531778355,86.7892094586861,82.9185487956326,86.223531778355,1528792.79149513,0.0,1.0
2022-01-31,99.04,99.06,94.48,96.13,1199109,88.2279015118119,88.2457181316649,84.1657121853392,85.6355833232076,1346056.67056584,0.0,1.0
2022-02-01,101.42,101.67,99.48,100.45,688982,90.3480792743131,90.5707870224749,88.6198671485768,89.4839732114449,773414.941427168,0.0,1.0
2022-02-02,102.95,103.49,99.93,100.48,881667,91.7110506930638,92.1920994290934,89.0207410952682,89.5106981412244,989712.98403045,0.0,1.0
2022-02-03,100.98,102.88,100.63,101.98,450720,89.9561136375481,91.6486925235785,89.6443227901215,90.8469446301957,505954.556722895,0.0,1.0
2022-02-04,101.61,102.3,99.265,99.4,522317,90.5173371629161,91.1320105478429,88.4283384851576,88.548600669165,586325.581744391,0.0,1.0
2022-02-07,101.53,102.22,100.96,101.84,328300,90.4460706835043,91.0607440684311,89.9382970176952,90.722228291225,368532.306026194,0.0,1.0
2022-02-08,103.42,103.71,101.18,101.77,571136,92.1297412596081,92.3880822474759,90.1342798360777,90.6598701217397,641127.22246292,0.0,1.0
2022-02-09,103.88,105.51,103.68,104.23,389456,92.539523516226,93.9915780342415,92.3613573176965,92.8513143636526,437182.813815832,0.0,1.0
2022-02-10,101.17,103.98,100.63,102.62,468908,90.1253715261512,92.6286066154908,89.6443227901215,91.4170764654901,526371.448535275,0.0,1.0
2022-02-11,98.69,102.21,97.8,101.65,820631,87.9161106643853,91.0518357585046,87.123271080929,90.552970402622,921197.181926841,0.0,1.0
2022-02-14,98.73,100.38,98.24,98.75,426147,87.9517439040912,89.4216150419596,87.5152367176939,87.9695605239441,478370.199866417,0.0,1.0
2022-02-15,102.14,102.58,99.99,100.26,334473,90.9894775890193,91.3814432257842,89.0741909548271,89.3147153228419,375461.791024975,0.0,1.0
2022-02-16,103.18,103.9,100.82,100.88,503888,91.9159418213727,92.5573401360789,89.8135806787245,89.8670305382834,565638.156012571,0.0,1.0
2022-02-17,100.34,101.93,99.85,101.9,419119,89.3859818022537,90.8024030805633,88.9494746158564,90.7756781507839,470480.936854683,0.0,1.0
2022-02-18,99.3,100.83,98.71,100.26,283534,88.4595175699003,89.822488988651,87.9339272842382,89.3147153228419,318280.349853277,0.0,1.0
2022-02-22,96.11,98.43,95.28,97.37,520132,85.6177667033546,87.6844946062969,84.8783769794572,86.7402137540905,583872.81571129,0.0,1.0
2022-02-23,95.3,97.69,95.03,97.33,362213,84.8961935993101,87.0252796717377,84.6556692312953,86.7045805143846,406601.255445221,0.0,1.0
2022-02-24,91.0,91.09,87.5,88.18,1102884,81.0656203309257,81.145795120264,77.9477118566594,78.5534769316597,1238039.54858177,0.0,1.0
2022-02-25,92.05,92.82,90.3,90.38,840981,82.0009928732056,82.6869327375442,80.4420386360725,80.5133051154843,944041.021182501,0.0,1.0
2022-02-28,88.01,89.88,87.11,87.54,850197,78.4020356629096,80.0678896191605,77.6002877695268,77.9833450963653,954386.417869486,0.0,1.0
2022-03-01,81.59,86.11,80.46,86.04,1147449,72.6829006901124,76.7094567768793,71.6762616684207,76.647098607394,1288065.87273058,0.0,1.0
2022-03-02,83.38,83.84,81.12,81.86,820801,74.2774881669515,74.6872704235694,72.2642101235681,72.9234250581273,921388.014982048,0.0,1.0
2022-03-03,80.62,82.25,78.94,80.8,1735304,71.8187946272443,73.2708491452598,70.3221985595965,71.9791442059209,1947960.96489942,0.0,1.0
2022-03-04,76.53,77.8899,75.77,77.44,1180669,68.1752958673159,69.3867369342173,67.4982643129038,68.9859520706251,1325356.8968128,0.0,1.0
2022-03-07,70.25,75.72,70.15,75.38,918136,63.1510090687838,68.06824778204,63.0611143939528,67.7626058876146,1021346.37199143,0.64,1.0
2022-03-08,73.05,76.14,70.31,71.43,1483316,65.6680599640521,68.4458054163302,63.2049458736824,64.2117662317897,1650059.92044407,0.0,1.0
2022-03-09,75.38,77.6,74.96,76.14,1045005,67.7626058876146,69.758267668863,67.3850482533243,68.4458054163302,1162477.08995497,0.0,1.0
2022-03-10,74.03,75.32,72.7,72.91,781486,66.5490277773959,67.708669082716,65.3534286021435,65.5422074192886,869335.143009415,0.0,1.0
2022-03-11,73.72,74.71,73.21,74.29,709835,66.2703542854198,67.1603115662468,65.8118914437817,66.7827539319566,789629.643062176,0.0,1.0
2022-03-14,74.81,76.96,74.05,74.95,865677,67.2502062410778,69.1829417499445,66.5670067123621,67.3760587858412,962990.301291336,0.0,1.0
2022-03-15,75.7,77.32,75.325,75.68,540824,68.0502688470738,69.5065625793361,67.7131638164575,68.0322899121076,601619.618755708,0.0,1.0
2022-03-16,80.1,80.75,77.56,77.63,797959,72.0056345396382,72.5899499260398,69.7223097989306,69.7852360713123,887659.921458157,0.0,1.0
2022-03-17,78.0,78.635,76.75,77.2,775377,70.117846368187,70.6886775533639,68.9941629327994,69.3986889695389,862539.412326274,0.0,1.0
2022-03-18,78.71,78.88,75.36,75.82,1436809,70.7560985594872,70.9089195066999,67.7446269526484,68.158142456871,1598324.9315947,0.0,1.0
2022-03-21,77.41,78.92,76.79,78.35,624423,69.587467786684,70.9448773766323,69.0301208027318,70.4324777300955,694616.228573983,0.0,1.0
2022-03-22,77.69,78.71,77.155,78.07,455827,69.8391728762109,70.7560985594872,69.358236365865,70.1807726405687,507067.855639835,0.0,1.0
2022-03-23,76.75,77.67,76.305,76.735,450476,68.9941629327994,69.8211939412447,68.5941316298014,68.9806787315747,501115.33396927,0.0,1.0
2022-03-24,77.47,78.4,76.75,77.09,961002,69.6414045915827,70.477425067511,68.9941629327994,69.2998048272248,1069031.06530678,0.0,1.0
2022-03-25,76.64,78.11,76.27,77.73,576120,68.8952787904853,70.2167305105011,68.5626684936105,69.8751307461433,640883.346074765,0.0,1.0
2022-03-28,76.41,76.65,75.48,76.52,810200,68.688521038374,68.9042682579684,67.8525005624456,68.7874051806881,901276.96832218,0.0,1.0
2022-03-29,80.69,82.38,80.26,81.24,969826,72.5360131211411,74.0552331257852,72.1494660193678,73.0304338327117,1078846.99713654,0.0,1.0
2022-03-30,77.47,79.27,77.005,79.21,866290,69.6414045915827,71.2595087385408,69.2233943536185,71.2055719336422,963672.210426835,0.0,1.0
2022-03-31,76.44,77.69,76.32,76.82,696455,68.7154894408233,69.8391728762109,68.6076158310261,69.0570892051811,774745.557853399,0.0,1.0
2022-04-01,76.99,78.07,75.96,77.66,1130876,69.2099101523938,70.1807726405687,68.2839950016344,69.8122044737616,1258001.10198508,0.0,1.0
2022-04-04,77.04,78.045,76.2,76.85,648570,69.2548574898093,70.158298971861,68.4997422212288,69.0840576076304,721477.663965338,0.0,1.0
2022-04-05,73.78,76.342,73.59,76.11,432247,66.3242910903184,68.6273926594889,66.1534912081395,68.4188370138809,480837.158388494,0.0,1.0
2022-04-06,72.67,73.26,72.2,72.91,530825,65.3264601996942,65.8568387811972,64.9039552279885,65.5422074192886,590496.601715159,0.0,1.0
2022-04-07,73.66,73.73,71.24,72.43,1304275,66.2164174805212,66.2793437529029,64.0409663496108,65.1107129800998,1450892.39429574,0.0,1.0
2022-04-08,73.47,75.305,73.37,73.6,697537,66.0456175983423,67.6951848814913,65.9557229235113,66.1624806756226,775949.188660268,0.0,1.0
2022-04-11,73.25,74.91,73.06,73.26,333275,65.8478493137141,67.3401009159088,65.6770494315352,65.8568387811972,370739.424361361,0.0,1.0
2022-04-12,73.75,75.38,73.39,74.62,572011,66.2973226878691,67.7626058876146,65.9737018584775,67.0794063588989,636312.441282324,0.0,1.0
2022-04-13,73.44,74.4,73.32,73.55,485526,66.018649195893,66.8816380742707,65.9107755860958,66.1175333382071,540105.407703771,0.0,1.0
2022-04-14,72.72,74.29,72.56,73.34,361250,65.3714075371097,66.7827539319566,65.2275760573801,65.928754521062,401859.176507514,0.0,1.0
2022-04-18,72.76,73.24,71.63,72.34,476664,65.4073654070421,65.838859846231,64.3915555814517,65.0298077727519,530247.204182084,0.0,1.0
2022-04-19,75.79,75.98,73.71,73.73,661897,68.1311740544217,68.3019739366006,66.2613648179367,66.2793437529029,736302.791288011,0.0,1.0
2022-04-20,77.72,79.445,77.14,79.28,944444,69.8661412786602,71.4168244194951,69.3447521646403,71.2684982060239,1050611.73175768,0.0,1.0
2022-04-21,77.56,81.91,77.56,81.23,1384472,69.7223097989306,73.6327281540795,69.7223097989306,73.0214443652286,1540104.57527394,0.0,1.0
2022-04-22,71.91,73.99,71.09,71.7,2232268,64.6432606709785,66.5130699074635,63.9061243373643,64.4544818538334,2483203.82068948,0.0,1.0
2022-04-25,73.4,73.81,70.41,71.4,1053703,65.9826913259606,66.3512594927677,63.2948405485134,64.1847978293404,1172152.85775362,0.0,1.0
2022-04-26,70.4,72.5,69.96,72.28,1211604,63.2858510810303,65.1736392524815,62.8903145117739,64.9758709678533,1347803.97423726,0.0,1.0
2022-04-27,72.35,73.275,70.41,70.41,776312,65.038797240235,65.8703229824218,63.2948405485134,63.2948405485134,863579.518430176,0.0,1.0
2022-04-28,74.52,75.24,72.7,74.0,753027,66.9895116840679,67.6367533428512,65.3534286021435,66.5220593749467,837676.982997712,0.0,1.0
2022-04-29,73.68,76.19,73.505,75.14,737925,66.2343964154874,68.4907527537457,66.0770807345331,67.5468586680201,820877.322697044,0.0,1.0
2022-05-02,74.85,74.98,72.12,73.03,803187,67.2861641110102,67.4030271882905,64.8320394881237,65.6500810290859,893475.616336445,0.0,1.0
2022-05-03,74.66,75.51,73.63,74.38,717078,67.1153642288313,67.8794689648949,66.1894490780719,66.8636591393045,797686.850025343,0.0,1.0
2022-05-04,75.85,75.99,72.63,73.6,704210,68.1851108593203,68.3109634040837,65.2905023297618,66.1624806756226,783372.320244585,0.0,1.0
2022-05-05,72.23,74.69,71.285,74.0,621587,64.9309236304378,67.1423326312806,64.0814189532848,66.5220593749467,691461.425460972,0.0,1.0
2022-05-06,72.35,73.25,71.22,72.4,507775,65.038797240235,65.8478493137141,64.0229874146446,65.0837445776505,564855.483324852,0.0,1.0
2022-05-09,70.6,72.27,70.43,71.4,500081,63.4656404306923,64.9668815003702,63.3128194834796,64.1847978293404,556296.578123333,0.0,1.0
2022-05-10,71.27,73.86,70.1,73.59,993971,64.0679347520601,66.3962068301832,63.0161670565373,66.1534912081395,1105706.20770201,0.0,1.0
2022-05-11,70.51,73.86,70.49,73.33,1003190,63.3847352233444,66.3962068301832,63.3667562883782,65.9197650535789,1115961.54264519,0.0,1.0
2022-05-12,71.31,72.06,69.69,69.91,798395,64.1038926219925,64.7781026832251,62.6475988897302,62.8453671743584,888144.933502329,0.0,1.0
2022-05-13,74.41,74.66,72.33,72.63,507246,66.8906275417538,67.1153642288313,65.0208183052688,65.2905023297618,564267.016876762,0.0,1.0
2022-05-16,72.83,73.72,71.91,73.72,477778,65.4702916794238,66.2703542854198,64.6432606709785,66.2703542854198,531486.432203203,0.0,1.0
2022-05-17,76.45,76.45,74.26,74.27,576470,68.7244789083064,68.7244789083064,66.7557855295073,66.7647749969904,641272.690605637,0.0,1.0
2022-05-18,74.19,76.705,73.99,75.63,808282,66.6928592571256,68.9537103291254,66.5130699074635,67.9873425746921,899143.360293,0.0,1.0
2022-05-19,76.26,77.5,74.56,74.56,856864,68.5536790261275,69.668372994032,67.0254695540003,67.0254695540003,953186.60600397,0.0,1.0
2022-05-20,76.44,78.32,74.18,77.72,1126339,68.7154894408233,70.4055093276462,66.6838697896425,69.8661412786602,1252954.08445203,0.0,1.0
2022-05-23,76.25,76.87,75.0,76.75,785620,69.1200154775628,69.682040521446,67.9869004697339,69.5732614806944,866659.600495104,0.64,1.0
2022-05-24,73.85,75.97,73.15,75.97,606098,66.9444346625313,68.8661977158091,66.3098902581471,68.8661977158091,668619.244088595,0.0,1.0
2022-05-25,76.07,76.07,72.02,73.35,989437,68.9568469164354,68.9568469164354,65.2855542910698,66.4911886593998,1091501.07575555,0.0,1.0
2022-05-26,77.27,78.88,75.43,76.25,1409147,70.0446373239512,71.5040894540348,68.3766920324271,69.1200154775628,1554505.7102147,0.0,1.0
2022-05-27,77.56,79.03,77.08,77.88,989903,70.3075200057675,71.6400632549743,69.8724038427612,70.5975974477717,1092015.14537423,0.0,1.0
2022-05-31,80.08,80.36,77.04,77.8,993275,72.5918798615506,72.8456976233042,69.8361441625107,70.5250780872706,1095734.97961072,0.0,1.0
2022-06-01,80.01,81.45,79.28,81.39,730460,72.5284254211121,73.833773910131,71.8666862565401,73.7793843897552,805809.643055999,0.0,1.0
2022-06-02,82.31,82.32,80.53,80.65,648387,74.6133570355173,74.6224219555799,72.999801264369,73.1085803051205,715270.510407346,0.0,1.0
2022-06-03,79.0,81.08,78.84,79.99,872113,71.6128684947864,73.4983718678137,71.4678297737843,72.5102955809869,962074.67244544,0.0,1.0
2022-06-06,81.1,81.7,79.56,79.68,576148,73.5165017079389,74.0603969116968,72.1205040182937,72.2292830590453,635579.791128094,0.0,1.0
2022-06-07,80.91,81.3,79.99,80.24,452918,73.3442682267489,73.6978001091916,72.5102955809869,72.7369185825526,499638.162135691,0.0,1.0
2022-06-08,80.52,81.59,80.24,80.79,370187,72.9907363443063,73.9606827910079,72.7369185825526,73.2354891859974,408373.154360227,0.0,1.0
2022-06-09,78.69,80.03,78.6,79.22,569239,71.3318559728448,72.5465552612374,71.2502716922811,71.8122967361643,627958.102296572,0.0,1.0
2022-06-10,75.74,77.26,75.55,76.82,499040,68.6577045543686,70.0355724038886,68.4854710731786,69.6367159211328,550517.816541174,0.0,1.0
2022-06-13,71.2,73.41,70.825,72.83,633463,64.5422308459341,66.5455781797755,64.2022963435854,66.0198128161429,698807.044765192,0.0,1.0
2022-06-14,70.42,71.76,70.08,71.68,497260,63.8351670810488,65.0498663694414,63.5269597989194,64.9773470089404,548554.202976243,0.0,1.0
2022-06-15,72.26,72.91,71.07,71.54,805820,65.503112372573,66.092332176644,64.4243868851198,64.8504381280635,888943.304996009,0.0,1.0
2022-06-16,66.89,69.95,66.25,69.82,732395,60.63525029894,63.4091158381052,60.0550954149316,63.291271877291,807944.245442596,0.0,1.0
2022-06-17,69.05,69.795,67.79,68.59,1228973,62.5932730324684,63.2686095771344,61.4510931045768,62.1762867095873,1355746.09760351,0.0,1.0
2022-06-21,75.42,75.72,72.6,74.24,1187534,68.3676271123644,68.6395747142434,65.8113196547024,67.2979665449739,1310032.5119197,0.0,1.0
2022-06-22,74.91,76.43,74.22,74.46,552039,67.9053161891702,69.2831840386902,67.2798367048487,67.4973947863518,608983.858860158,0.0,1.0
2022-06-23,74.36,74.58,72.4,73.86,861693,67.4067455857255,67.6061738271034,65.6300212534498,66.953499582594,950579.811014775,0.0,1.0
2022-06-24,76.97,77.07,74.915,75.09,625233,69.7726897220723,69.8633389226986,67.9098486492015,68.0684847502976,689728.089911605,0.0,1.0
2022-06-27,76.86,77.38,75.42,75.99,529359,69.6729756013833,70.1443514446401,68.3676271123644,68.8843275559344,583964.333212606,0.0,1.0
2022-06-28,76.89,78.47,76.29,76.89,782757,69.7001703615712,71.1324277314669,69.1562751578133,69.7001703615712,863501.271485892,0.0,1.0
2022-06-29,74.34,76.43,74.07,76.43,789826,67.3886157456003,69.2831840386902,67.1438629039092,69.2831840386902,871299.46490752,0.0,1.0
2022-06-30,71.57,72.68,69.775,71.43,759655,64.8776328882514,65.8838390152035,63.2504797370091,64.7507240073746,838016.214981936,0.0,1.0
2022-07-01,72.69,73.59,71.29,71.36,489346,65.8929039352661,66.7087467409029,64.6238151264977,64.6872695669362,539823.844688115,0.0,1.0
2022-07-05,71.37,71.48,68.78,69.44,560110,64.6963344869988,64.7960486076877,62.3485201907773,62.946804914911,617887.412277326,0.0,1.0
2022-07-06,71.07,72.13,70.195,71.75,626695,64.4243868851198,65.3852684117588,63.6312063796396,65.0408014493788,691340.900603701,0.0,1.0
2022-07-07,75.72,75.85,73.31,73.39,673237,68.6395747142434,68.7574186750576,66.4549289791492,66.5274483396503,742683.879558211,0.0,1.0
2022-07-08,76.03,77.08,75.4686,76.19,714828,68.9205872361849,69.8724038427612,68.4116826238688,69.065625957187,788565.144602625,0.0,1.0
2022-07-11,73.84,75.74,73.51,75.62,390321,66.9353697424687,68.6577045543686,66.6362273804019,68.548925513617,430584.050717713,0.0,1.0
2022-07-12,75.78,76.93,73.96,73.96,631720,68.6939642346191,69.7364300418217,67.0441487832203,67.0441487832203,696884.247886723,0.0,1.0
2022-07-13,73.68,74.79,73.43,73.95,460945,66.7903310214666,67.7965371484187,66.5637080199008,67.0350838631576,508493.17679058,0.0,1.0
2022-07-14,72.35,72.51,70.73,71.65,420126,65.5846966531366,65.7297353741388,64.1161796029904,64.9501522487525,463463.54639343,0.0,1.0
2022-07-15,74.45,74.97,72.74,73.87,386312,67.4883298662892,67.959705709546,65.9382285355793,66.9625645026566,426161.507581865,0.0,1.0
2022-07-18,75.63,77.51,75.18,77.16,801890,68.5579904336797,70.2621954054543,68.1500690308613,69.9449232032622,884607.911001526,0.0,1.0
2022-07-19,79.87,80.02,78.3,78.49,826336,72.4015165402353,72.5374903411748,70.9783240904022,71.1505575715922,911575.606062374,0.0,1.0
2022-07-20,80.02,80.485,79.08,79.79,521661,72.5374903411748,72.9590091240871,71.6853878552874,72.3289971797343,575472.256121123,0.0,1.0
2022-07-21,81.43,81.86,78.99,79.14,875365,73.8156440700058,74.2054356326989,71.6038035747238,71.7397773756632,965662.128239348,0.0,1.0
2022-07-22,82.05,84.35,80.93,84.35,1098209,74.3776691138889,76.4626007282941,73.3623980668742,76.4626007282941,1211493.30872448,0.0,1.0
2022-07-25,83.49,83.81,82.53,83.22,1079968,75.6830176029078,75.973095044912,74.8127852768952,75.4382647612167,1191370.68229869,0.0,1.0
2022-07-26,82.41,82.615,81.14,81.14,933791,74.7040062361436,74.8898370974276,73.5527613881895,73.5527613881895,1030114.985624,0.0,1.0
2022-07-27,84.89,85.14,82.48,82.98,565009,76.9521064116762,77.1787294132419,74.767460676582,75.2207066797136,623291.762195639,0.0,1.0
2022-07-28,86.47,86.52,84.16,85.13,520018,78.3843637815719,78.429688381885,76.2903672471041,77.1696644931793,573659.77461147,0.0,1.0
2022-07-29,86.0,86.2,85.36,85.55,671902,77.9583125386282,78.1396109398809,77.3781576546198,77.5503911358098,741211.169384514,0.0,1.0
2022-08-01,85.19,86.36,84.7,85.0,639080,77.2240540135551,78.2846496608829,76.7798729304862,77.0518205323651,705003.459031607,0.0,1.0
2022-08-02,83.76,84.92,83.71,84.63,691216,75.9277704445988,76.9793011718641,75.8824458442857,76.7164184900477,762517.479717706,0.0,1.0
2022-08-03,85.06,85.67,84.055,84.2,490440,77.1062100527409,77.6591701765614,76.1951855864465,76.3266269273546,541030.694822966,0.0,1.0
2022-08-04,81.11,84.04,80.97,84.03,1068654,73.5255666280016,76.1815882063525,73.3986577471247,76.1725232862899,1178889.60147081,0.0,1.0
2022-08-05,78.64,80.42,78.32,79.95,918169,71.2865313725317,72.90008714368,70.9964539305275,72.4740359007364,1012881.5187075,0.0,1.0
2022-08-08,81.29,81.67,80.23,80.25,727053,73.6887351891289,74.0332021515089,72.72785366249,72.7459835026153,802051.198440426,0.0,1.0
2022-08-09,80.01,80.78,79.37,80.78,368360,72.5284254211121,73.2264242659347,71.9482705371038,73.2264242659347,406357.692571952,0.0,1.0
2022-08-10,83.21,83.5,82.18,82.47,405641,75.4291998411541,75.6920825229704,74.4955130747031,74.7583957565194,447484.36522038,0.0,1.0
2022-08-11,84.34,84.78,83.45,84.15,351261,76.4535358082315,76.8523922909872,75.6467579226573,76.2813023270415,387494.867658041,0.0,1.0
2022-08-12,85.24,85.39,83.85,84.91,424527,77.2693786138682,77.4053524148077,76.0093547251625,76.9702362518014,468318.525775038,0.0,1.0
2022-08-15,84.1,84.445,82.94,82.94,415007,76.2359777267283,76.5487174688891,75.1844469994631,75.1844469994631,457816.50266372,0.0,1.0
2022-08-16,85.48,85.74,83.9,83.9,514184,77.4869366953714,77.7226246169998,76.0546793254757,76.0546793254757,567223.975994723,0.0,1.0
2022-08-17,82.18,83.49,81.49,83.34,425725,74.4955130747031,75.6830176029078,73.8700335903816,75.5470438019683,469640.103893458,0.0,1.0
2022-08-18,84.4,84.77,81.94,82.21,483132,76.5079253286072,76.8433273709246,74.2779549932,74.522707834891,532968.847669867,0.0,1.0
2022-08-19,81.99,82.79,81.51,82.62,384677,74.3232795935131,75.0484731985236,73.8881634305068,74.8943695574589,424357.851301717,0.0,1.0
2022-08-22,76.64,79.42,76.38,79.05,809498,69.4735473600054,71.9935951374169,69.237859438377,71.6581930950995,893000.704261075,0.0,1.0
2022-08-23,79.34,79.87,77.45,77.51,688012,71.9210757769159,72.4015165402353,70.2078058850786,70.2621954054543,758982.975300829,0.0,1.0
2022-08-24,79.84,80.48,79.08,79.29,423455,72.3743217800474,72.9544766640558,71.6853878552874,71.8757511766027,467135.945021326,0.0,1.0
2022-08-25,81.67,81.67,79.75,79.89,395056,74.0332021515089,74.0332021515089,72.2927374994837,72.4196463803606,435807.483431168,0.0,1.0
2022-08-26,78.28,81.85,77.93,81.68,694621,70.9601942502769,74.1963707126363,70.6429220480849,74.0422670715716,766273.718025903,0.0,1.0
2022-08-29,78.59,79.645,77.64,77.79,385127,71.2412067722185,72.1975558388261,70.3800393662685,70.516013167208,424854.270461391,0.0,1.0
2022-08-30,78.66,79.67,77.85,79.47,476285,71.3046612126569,72.2202181389827,70.5704026875838,72.0389197377301,525415.554367011,0.0,1.0
2022-08-31,77.79,78.94,77.72,78.86,515702,70.516013167208,71.5584789744106,70.4525587267696,71.4859596139096,568898.563293356,0.0,1.0
2022-09-01,76.79,76.84,74.84,75.7,666888,69.6095211609449,69.6548457612581,67.8418617487318,68.6214448741181,735679.956792061,0.0,1.0
2022-09-02,75.59,78.35,75.13,77.96,545529,68.5217307534292,71.0236486907154,68.1047444305481,70.6701168082727,601802.328350212,0.0,1.0
2022-09-06,73.2,74.32,72.68,74.11,530252,66.9353697424687,67.9595174762332,66.4598725803637,67.7674897761524,579879.46506215,0.64,1.0
2022-09-07,75.48,75.81,73.23,73.4,946901,69.0202419147751,69.3219997291879,66.9628022710517,67.1182532663552,1035523.5724652,0.0,1.0
2022-09-08,74.32,74.365,72.06,72.69,738078,67.9595174762332,68.0006662691077,65.8929336563155,66.469016756558,807156.363038974,0.0,1.0
2022-09-09,75.66,75.905,74.705,74.94,344225,69.184837086273,69.408869403034,68.3115682597148,68.5264564002815,376441.784021595,0.0,1.0
2022-09-12,78.44,78.55,77.25,77.36,535212,71.7269180682957,71.8275040064333,70.6387611011709,70.7393470393084,585303.682503496,0.0,1.0
2022-09-13,74.9,76.9,74.74,75.68,653148,68.4898796955042,70.3187149343694,68.3435728763949,69.2031254386616,714277.575278195,0.0,1.0
2022-09-14,74.98,75.33,73.58,75.08,549196,68.5630331050588,68.8830792718602,67.2828484378531,68.654474867002,600596.476192966,0.0,1.0
2022-09-15,73.98,76.305,73.56,73.72,672484,67.6486154856262,69.774636450807,67.2645600854645,67.4108669045737,735423.274561633,0.0,1.0
2022-09-16,73.77,74.0,72.48,72.71,664378,67.4565877855453,67.6669038380148,66.2769890564772,66.4873051089467,726558.615977047,0.0,1.0
2022-09-19,75.54,75.67,72.58,72.64,578129,69.0751069719411,69.1939812624673,66.3684308184205,66.4232958755864,632237.380070072,0.0,1.0
2022-09-20,73.16,74.22,72.97,74.22,569479,66.8987930376914,67.86807571429,66.7250536899992,67.86807571429,622777.8073145,0.0,1.0
2022-09-21,71.34,73.57,70.97,70.97,1139868,65.234552970324,67.2737042616588,64.8962184511339,64.8962184511339,1246550.78355473,0.0,1.0
2022-09-22,70.0,71.605,69.67,71.39,720487,64.0092333602843,65.4768736394737,63.7074755458715,65.2802738512956,787918.982190041,0.0,1.0
2022-09-23,66.64,67.29,65.74,66.82,1116242,60.9367901589906,61.5311616116218,60.1138143015013,61.1013853304885,1220713.57362142,0.0,1.0
2022-09-26,68.28,68.84,66.85,66.94,844463,62.4364350548601,62.9485089217424,61.1288178590715,61.2111154448204,923498.17201025,0.0,1.0
2022-09-27,68.72,69.96,67.6,69.57,819363,62.8387788074105,63.972656655507,61.8146310736459,63.6160337839282,896049.007135699,0.0,1.0
2022-09-28,70.3,70.81,68.47,68.61,773750,64.2835586461141,64.7499116320247,62.6101744025523,62.7381928692729,846166.984927617,0.0,1.0
2022-09-29,67.15,68.26,66.33,68.12,687898,61.4031431449013,62.4181467024715,60.6533206969665,62.2901282357509,752279.905134395,0.0,1.0
2022-09-30,66.63,68.51,66.57,67.0,675023,60.9276459827963,62.6467511073297,60.8727809256303,61.2659805019864,738199.905223645,0.0,1.0
2022-10-03,70.5,70.65,67.44,68.04,900710,64.4664421700006,64.6036048129155,61.6683242545367,62.2169748261963,985009.453950441,0.0,1.0
2022-10-04,74.48,74.5,72.55,72.55,985926,68.1058242953425,68.1241126477311,66.3409982898375,66.3409982898375,1078201.00908788,0.0,1.0
2022-10-05,73.61,73.815,71.06,71.22,1087492,67.3102809664361,67.4977365784198,64.9785160368829,65.1248228559921,1189272.79712169,0.0,1.0
2022-10-06,74.18,74.84,73.22,73.51,787156,67.8314990095127,68.4350146383382,66.9536580948573,67.2188392044928,860827.682310415,0.0,1.0
2022-10-07,72.91,73.59,72.19,73.51,654942,66.6701886328332,67.2919926140474,66.0118079468417,67.2188392044928,716239.479731779,0.0,1.0
2022-10-10,71.67,72.84,71.09,72.84,528833,65.5363107847368,66.6061793994729,65.0059485654658,66.6061793994729,578327.657693346,0.0,1.0
2022-10-11,71.7,72.63,70.34,70.54,567287,65.5637433133197,66.4141516993921,64.3201353508914,64.5030188747779,620380.653154938,0.0,1.0
2022-10-12,70.9,71.54,70.6,71.14,619515,64.8322092177737,65.4174364942105,64.5578839319438,65.0516694464375,677496.787938523,0.0,1.0
2022-10-13,72.21,72.81,68.53,69.14,707885,66.0300962992304,66.57874687089,62.6650394597183,63.2228342075722,774137.53295701,0.0,1.0
2022-10-14,71.31,73.23,71.29,72.84,591535,65.207120441741,66.9628022710517,65.1888320893524,66.6061793994729,646898.07745287,0.0,1.0
2022-10-17,73.82,74.24,73.02,73.51,734955,67.5023086665169,67.8863640666786,66.7707745709708,67.2188392044928,803741.074516933,0.0,1.0
2022-10-18,75.32,76.09,74.73,75.91,1006447,68.8739350956659,69.578036662629,68.3344287002006,69.4134414911311,1100642.61515922,0.0,1.0
2022-10-19,75.36,75.595,74.25,75.01,597055,68.9105118004432,69.1253999410098,67.895508242873,68.5904656336418,652934.706540819,0.0,1.0
2022-10-20,73.67,76.32,73.03,75.5,1009291,67.365146023602,69.7883527150985,66.7799187471652,69.0385302671638,1103752.79145018,0.0,1.0
2022-10-21,76.69,76.97,73.3,76.83,1308489,70.1266872342886,70.3827241677297,67.026811504412,70.2547057010091,1430953.39830818,0.0,1.0
2022-10-24,79.19,79.43,77.08,77.85,1284733,72.4127312828702,72.632191511534,70.4833101058673,71.1874116728304,1404974.02138548,0.0,1.0
2022-10-25,79.9,80.134,78.79,78.85,901142,73.0619677926673,73.2759415156146,72.0469642350971,72.1018292922631,985481.885792108,0.0,1.0
2022-10-26,79.42,81.425,79.4,79.79,732518,72.6230473353397,74.4564546623021,72.604758982951,72.9613818545297,801075.990261981,0.0,1.0
2022-10-27,80.02,81.095,79.23,80.16,819217,73.1716979069992,74.1546968478893,72.4493079876475,73.2997163737198,895889.342670692,0.0,1.0
2022-10-28,80.44,80.51,78.77,78.77,546491,73.555753307161,73.6197625405213,72.0286758827085,72.0286758827085,597638.309221426,0.0,1.0
2022-10-31,80.35,80.89,79.53,79.74,619577,73.473455721412,73.9672412359056,72.7236332734773,72.9156609735581,677564.590656541,0.0,1.0
2022-11-01,80.97,82.07,80.66,81.96,380674,74.0403946454603,75.0462540268361,73.7569251834361,74.9456680886986,416302.127069901,0.0,1.0
2022-11-02,79.12,81.44,79.06,80.25,496370,72.3487220495099,74.4701709265936,72.2938569923439,73.3820139594688,542826.373258186,0.0,1.0
2022-11-03,79.27,79.51,76.54,76.67,718354,72.4858846924248,72.7053449210886,69.9895245913737,70.1083988818999,785586.349971817,0.0,1.0
2022-11-04,84.32,84.67,80.1,81.62,793907,77.1036936705596,77.423739837361,73.2448513165538,74.6347660980915,868210.523428665,0.0,1.0
2022-11-07,84.08,84.94,83.19,84.83,393729,76.8842334418957,77.6706325946078,76.0704017606007,77.5700466564702,430578.973581345,0.0,1.0
2022-11-08,84.54,85.865,83.63,84.39,619794,77.3048655468347,78.516468892583,76.4727455131511,77.1677029039199,677801.9001696,0.0,1.0
2022-11-09,81.79,84.0,81.59,83.51,634205,74.790217093395,76.8110800323411,74.6073335695085,76.3630153988191,693561.657739605,0.0,1.0
2022-11-10,88.11,88.33,86.09,86.23,987021,80.5693364482092,80.7705083244844,78.7222128569553,78.8502313236759,1079398.49257543,0.0,1.0
2022-11-11,88.57,89.2,87.17,88.28,1334420,80.9899685531482,81.5660516533908,79.7097838859426,80.7247874435128,1459311.3383226,0.0,1.0
2022-11-14,87.22,88.96,86.568,86.79,932867,79.7555047669142,81.346591424727,79.1593044790441,79.3623051905582,1020176.09916442,0.0,1.0
2022-11-15,88.21,89.88,87.355,88.71,610580,80.6607782101525,82.187855634605,79.8789511455376,81.1179870198688,667725.54139852,0.0,1.0
2022-11-16,86.18,87.31,85.8,86.88,602085,78.8045104427043,79.8378023526631,78.4570317473199,79.4446027763071,658435.475437989,0.0,1.0
2022-11-17,85.71,85.83,84.01,84.58,509201,78.3747341615709,78.4844642759028,76.8202242085355,77.3414422516121,556858.255110989,0.0,1.0
2022-11-18,87.83,88.01,86.63,87.09,591686,80.3132995147681,80.477894686266,79.2159983714489,79.636630476388,647063.209879008,0.0,1.0
2022-11-21,86.41,86.955,85.81,86.05,589172,79.6183421239993,80.120506184381,79.0655009566067,79.2866374235637,639429.949956897,0.66,1.0
2022-11-22,87.81,87.83,86.42,86.67,644534,80.9083048479155,80.9267328868286,79.6275561434558,79.8579066298695,699514.476868417,0.0,1.0
2022-11-23,87.37,88.11,86.81,87.51,405694,80.5028879918276,81.1847254316118,79.9869029022611,80.6318842642192,440300.785030201,0.0,1.0
2022-11-25,87.78,88.19,87.02,87.32,159247,80.8806627895459,81.2584375872642,80.1803973108485,80.4568178945448,172831.195713282,0.0,1.0
2022-11-28,86.44,87.09,85.775,86.64,785813,79.6459841823689,80.2448954470443,79.0332518885087,79.8302645714998,852844.954046492,0.0,1.0
2022-11-29,86.18,87.46,86.15,87.05,562170,79.4064196764988,80.5858141669364,79.3787776181292,80.2080393692181,610124.607020138,0.0,1.0
2022-11-30,88.4,88.5,85.91,87.02,619168,81.4519319958516,81.5440721904171,79.1576411511721,80.1803973108485,671984.689114405,0.0,1.0
2022-12-01,86.88,88.99,86.72,88.54,662602,80.0514010384569,81.9955591437877,79.9039767271522,81.5809282682432,719123.725671519,0.0,1.0
2022-12-02,85.9,86.89,85.02,86.3,884422,79.1484271317156,80.0606150579134,78.3375934195396,79.5169879099773,959865.565914162,0.0,1.0
2022-12-05,83.96,85.01,83.81,84.82,431698,77.3609073571459,78.3283794000831,77.2226970652978,78.1533130304088,468522.995893377,0.0,1.0
2022-12-06,84.01,84.4,82.89,83.99,569990,77.4069774544287,77.7663242132339,76.3750072752957,77.3885494155156,618611.673969455,0.0,1.0
2022-12-07,81.39,82.73,81.12,82.07,720672,74.9929043568141,76.227582963991,74.7441258314874,75.6194576798591,782147.252237609,0.0,1.0
2022-12-08,81.33,81.79,80.37,81.54,583520,74.9376202400748,75.3614651350758,74.0530743722466,75.1311146486622,633295.819215524,0.0,1.0
2022-12-09,79.84,80.84,79.42,80.71,855532,73.5647313410497,74.4861332867041,73.1777425238748,74.366351033769,928511.171519564,0.0,1.0
2022-12-12,81.56,81.59,79.13,79.61,885464,75.1495426875753,75.177184745945,72.9105359596351,73.3528088935492,960996.451305619,0.0,1.0
2022-12-13,81.27,83.28,80.03,82.87,852931,74.8823361233355,76.7343540341009,73.739797710724,76.3565792363826,925688.299251639,0.0,1.0
2022-12-14,80.41,81.68,80.11,80.61,623120,74.0899304500727,75.2601109210539,73.8135098663764,74.2742108392036,676273.805301579,0.0,1.0
2022-12-15,78.55,79.49,78.04,79.48,563971,72.3761228311555,73.2422406600706,71.9062078388717,73.2330266406141,612079.23714491,0.0,1.0
2022-12-16,76.11,77.795,75.83,77.58,810289,70.1279020837587,71.6804643621864,69.8699095389754,71.4823629438707,879408.822416245,0.0,1.0
2022-12-19,75.7,76.56,74.99,76.22,536103,69.7501272860404,70.5425329593032,69.0959319046257,70.2292562977807,581834.022088189,0.0,1.0
2022-12-20,76.29,76.4,75.175,75.26,523850,70.2937544339765,70.3951086479985,69.2663912645718,69.3447104299524,568535.808363127,0.0,1.0
2022-12-21,76.56,77.15,75.53,76.47,677923,70.5425329593032,71.0861601072393,69.5934889552791,70.4596067841943,735751.64801557,0.0,1.0
2022-12-22,74.51,76.25,73.655,75.97,746611,68.6536589707116,70.2568983561503,67.865860307177,69.9989058113671,810298.918426655,0.0,1.0
2022-12-23,74.57,74.6,73.89,74.11,611533,68.7089430874508,68.7365851458205,68.0823897644058,68.2850981924498,663698.403160692,0.0,1.0
2022-12-27,75.54,75.84,74.86,75.25,447786,69.6027029747356,69.879123558432,68.9761496516906,69.3354964104959,485983.345392176,0.0,1.0
2022-12-28,75.11,76.59,75.07,76.09,438212,69.2065001381042,70.5701750176728,69.1696440602781,70.1094740448456,475592.657543997,0.0,1.0
2022-12-29,77.56,77.735,76.65,76.65,352489,71.4639349049576,71.6251802454471,70.6254591344121,70.6254591344121,382557.255997157,0.0,1.0
2022-12-30,76.58,77.11,76.05,76.95,328850,70.5609609982163,71.0493040294131,70.0726179670194,70.9018797181084,356901.785969675,0.0,1.0
2023-01-03,77.55,78.88,76.94,78.26,758280,71.454720885501,72.6801854732214,70.8926656986519,72.1089162669157,822963.315387215,0.0,1.0
2023-01-04,77.78,78.88,77.385,77.9,1009795,71.6666433330016,72.6801854732214,71.3026895644681,71.7772115664801,1095933.218681,0.0,1.0
2023-01-05,77.56,78.51,76.66,76.98,566444,71.4639349049576,72.3392667533293,70.6346731538686,70.929521776478,614763.190669931,0.0,1.0
2023-01-06,78.49,79.25,77.41,77.76,624993,72.3208387144162,73.0211041931136,71.3257246131094,71.6482152940885,678306.577219235,0.0,1.0
2023-01-09,78.7,80.105,78.67,79.43,707117,72.5143331230037,73.8089028566481,72.486691064634,73.1869565433314,767435.974424567,0.0,1.0
2023-01-10,78.82,78.98,78.0,78.63,580857,72.6249013564822,72.7723256677869,71.8693517610456,72.4498349868078,630405.658181504,0.0,1.0
2023-01-11,80.31,80.31,78.76,79.03,723601,73.9977902555073,73.9977902555073,72.5696172397429,72.8183957650696,785326.103784227,0.0,1.0
2023-01-12,80.08,80.54,78.74,79.7,887641,73.7858678080068,74.2097127030078,72.5511892008298,73.4357350686581,963359.155237672,0.0,1.0
2023-01-13,80.34,80.35,78.68,79.11,720823,74.0254323138769,74.0346463333335,72.4959050840906,72.892107920722,782311.13294213,0.0,1.0
2023-01-17,81.14,82.31,80.925,81.2,779637,74.7625538704005,75.8405941468161,74.5644524520848,74.8178379871397,846142.124701353,0.0,1.0
2023-01-18,81.13,83.42,81.06,82.62,681890,74.7533398509439,76.8633503064926,74.6888417147481,76.126228749969,740057.043742929,0.0,1.0
2023-01-19,80.2,80.93,79.59,80.62,642810,73.8964360414853,74.569059461813,73.3343808546361,74.2834248586602,697643.415049923,0.0,1.0
2023-01-20,81.84,81.91,80.57,80.86,581791,75.4075352323586,75.4720333685544,74.2373547613774,74.5045613256172,631419.330883635,0.0,1.0
2023-01-23,84.85,85.37,83.0,83.15,765497,78.1809550887784,78.6600841005187,76.4763614893177,76.6145717811659,830795.94482113,0.0,1.0
2023-01-24,83.61,84.38,82.385,82.816,801509,77.0384166761669,77.7478961743208,75.9096992927402,76.3068235313173,869879.864895146,0.0,1.0
2023-01-25,83.57,83.67,82.27,82.66,765859,77.0015605983407,77.0937007929062,75.80373806899,76.1630848277952,831188.824390907,0.0,1.0
2023-01-26,84.93,84.94,82.795,84.23,884487,78.2546672444307,78.2638812638873,76.2874740904585,77.6096858824726,959936.110588294,0.0,1.0
2023-01-27,92.78,93.78,90.37,90.43,2079965,85.487672517818,86.4090744634725,83.2670938287908,83.3223779455301,2257391.58660306,0.0,1.0
2023-01-30,91.01,91.78,90.12,91.42,1158270,83.8567910740097,84.5662705721636,83.0367433423772,84.234565871728,1257073.53393674,0.0,1.0
2023-01-31,92.12,92.12,89.8601,90.05,1292817,84.8795472336861,84.8795472336861,82.7972709767017,82.9722452061814,1403097.75348018,0.0,1.0
2023-02-01,91.57,92.22,90.15,91.255,780477,84.3727761635762,84.9716874282515,83.0643854007469,84.082534550695,847053.778951663,0.0,1.0
2023-02-02,91.9,93.4,90.27,91.52,1316986,84.6768388056421,86.0589417241238,83.1749536342254,84.3267060662934,1429328.4339275,0.0,1.0
2023-02-03,90.27,91.12,88.9,89.1,1022701,83.1749536342254,83.9581452880317,81.9126329686788,82.0969133578097,1109940.13505541,0.0,1.0
2023-02-06,90.53,90.56,88.59,89.35,1186101,83.4145181400956,83.4421601984652,81.626998365526,82.3272638442233,1287278.59279434,0.0,1.0
2023-02-07,91.76,92.07,89.3,90.39,1171570,84.5478425332505,84.8334771364034,82.2811937469406,83.2855218677039,1271508.05956665,0.0,1.0
2023-02-08,91.05,91.35,90.43,90.77,902520,83.8936471518359,84.1700677355322,83.3223779455301,83.6356546070526,979507.373797632,0.0,1.0
2023-02-09,91.6,93.2775,91.58,92.73,1127640,84.4004182219458,85.9460699857811,84.3819901830327,85.4416024205353,1223830.71288078,0.0,1.0
2023-02-10,89.34,89.95,88.97,89.93,579370,82.3180498247668,82.880105011616,81.9771311048746,82.8616769727029,628791.81309792,0.0,1.0
2023-02-13,90.26,90.45,89.155,89.28,497203,83.1657396147689,83.3408059844432,82.1475904648207,82.2627657080275,539615.747877392,0.0,1.0
2023-02-14,90.51,90.83,88.63,88.9,762650,83.3960901011825,83.6909387237919,81.6638544433521,81.9126329686788,827706.088094186,0.0,1.0
2023-02-15,89.86,90.21,89.12,89.25,743713,82.7971788365071,83.1196695174861,82.1153413967228,82.2351236496579,807153.711263084,0.0,1.0
2023-02-16,89.27,90.58,88.49,88.88,783524,82.253551688571,83.4605882373783,81.5348581709605,81.8942049297657,850360.696214396,0.0,1.0
2023-02-17,90.42,90.9,88.58,89.21,792022,83.3131639260736,83.7554368599877,81.6177843460694,82.1982675718317,859583.598380034,0.0,1.0
2023-02-21,90.21,92.27,89.995,91.66,1451767,83.1196695174861,85.0177575255343,82.9215680991704,84.4557023386851,1575606.61429782,0.0,1.0
2023-02-22,90.43,90.97,89.64,90.1,1219585,83.3223779455301,83.8199349961835,82.5944704084631,83.0183153034641,1323618.86769599,0.0,1.0
2023-02-23,91.49,91.87,90.23,90.78,1084924,84.2990640079238,84.6491967472725,83.1380975563992,83.6448686265092,1177470.92364715,0.0,1.0
2023-02-24,91.37,91.63,89.72,89.91,2173572,84.1884957744453,84.4280602803154,82.6681825641155,82.8432489337898,2358983.51447067,0.0,1.0
2023-02-27,93.16,94.15,92.875,92.88,1369313,85.8378052571667,86.7499931833646,85.5752057026552,85.5798127123835,1486119.06720844,0.0,1.0
2023-02-28,92.58,93.43,92.41,92.95,1136316,85.3033921286871,86.0865837824934,85.1467537979259,85.6443108485793,1233246.79892327,0.0,1.0
2023-03-01,94.05,94.54,93.065,93.34,993169,86.6578529887991,87.1093399421698,85.7502720723295,86.0036576073845,1077888.97634094,0.0,1.0
2023-03-02,93.25,93.25,91.73,92.4,742348,85.9207314322756,85.9207314322756,84.5202004748809,85.1375397784693,805672.27310633,0.0,1.0
2023-03-03,95.08,95.14,93.25,94.06,872656,87.6068969928232,87.6621811095625,85.9207314322756,86.6670670082557,947095.894593746,0.0,1.0
2023-03-06,96.14,97.45,96.0,97.45,3363500,88.5835830552169,89.7906196040242,88.4545867828253,89.7906196040242,3650415.56061731,0.0,1.0
2023-03-07,94.11,95.95,93.54,95.32,2023169,87.3212623896703,89.0285317850268,86.7923800226306,88.4439775898775,2180459.02429055,0.66,1.0
2023-03-08,95.29,95.62,94.13,94.49,1057461,88.4161416758228,88.7223367304248,87.3398196657068,87.6738506343635,1139672.65230206,0.0,1.0
2023-03-09,93.55,96.2,93.39,95.18,1102137,86.8016586606488,89.2604977354828,86.6532004523569,88.3140766576222,1187821.96032784,0.0,1.0
2023-03-10,91.69,94.04,90.56,93.91,1321944,85.0758319892559,87.2563119235426,84.0273458931946,87.1356896293055,1424717.7197786,0.0,1.0
2023-03-13,89.57,90.33,87.35,88.58,1765863,83.1087607293887,83.8139372187751,81.0489030893391,82.1901755655828,1903148.92824613,0.0,1.0
2023-03-14,92.0,93.18,91.11,91.78,1692999,85.3634697678214,86.4583490539739,84.5376709841979,85.1593397314201,1824620.16157073,0.0,1.0
2023-03-15,88.22,88.34,86.21,87.56,1768392,81.8561445969261,81.967488253145,79.9911383552596,81.2437544877222,1905874.54378909,0.0,1.0
2023-03-16,89.89,90.0,86.91,87.01,1546633,83.4056771459724,83.5077421641731,80.6406430165365,80.7334293967189,1666875.02730398,0.0,1.0
2023-03-17,87.38,88.56,86.07,88.45,12459525,81.0767390033938,82.1716182895463,79.8612374230042,82.0695532713457,13428183.0754741,0.0,1.0
2023-03-20,86.67,88.4,86.37,87.45,1364584,80.4179557040987,82.0231600812545,80.1395965635515,81.1416894695215,1470672.74024192,0.0,1.0
2023-03-21,89.42,90.05,88.62,88.7,1160988,82.9695811591151,83.5541353542643,82.2272901176558,82.3015192218017,1251248.2949734,0.0,1.0
2023-03-22,87.92,90.12,87.86,89.0,1046568,81.5777854563789,83.619085820392,81.5221136282694,82.5798783623489,1127932.78274515,0.0,1.0
2023-03-23,87.99,89.17,87.125,88.64,953292,81.6427359225066,82.7376152086591,80.8401337339287,82.2458473936923,1027405.09773726,0.0,1.0
2023-03-24,89.24,89.405,86.98,87.47,874650,82.8025656747867,82.9556632020877,80.7055934826642,81.160246745558,942649.12402065,0.0,1.0
2023-03-27,89.21,90.42,88.16,90.04,742222,82.774729760732,83.8974449609392,81.8004727688167,83.5448567162461,799925.590955073,0.0,1.0
2023-03-28,90.15,90.32,89.43,89.98,990760,83.6469217344467,83.8046585807568,82.9788597971333,83.4891848881366,1067786.02425507,0.0,1.0
2023-03-29,90.99,91.16,89.845,90.21,843161,84.426327327979,84.5840641742891,83.3639232748904,83.7025935625562,908712.031164894,0.0,1.0
2023-03-30,92.44,93.14,91.75,92.48,666881,85.771729840624,86.4212345019009,85.1315038173653,85.808844392697,718727.251444594,0.0,1.0
2023-03-31,93.36,93.38,92.56,93.05,873486,86.6253645383022,86.6439218143387,85.8830734968429,86.3377267597367,941394.629559597,0.0,1.0
2023-04-03,92.86,93.89,92.42,93.14,640987,86.1614326373901,87.117132353269,85.7531725645875,86.4212345019009,690820.138408076,0.0,1.0
2023-04-04,91.05,93.28,90.39,93.13,732414,84.4819991560884,86.5511354341563,83.8696090468845,86.4119558638827,789355.074053004,0.0,1.0
2023-04-05,88.67,89.79,87.79,89.75,639137,82.273683307747,83.31289076579,81.4571631621417,83.2757762137171,688826.311300732,0.0,1.0
2023-04-06,87.48,87.69,86.545,87.69,731888,81.1695253835762,81.3643767819593,80.3019727288707,81.3643767819593,788788.180507889,0.0,1.0
2023-04-10,88.57,88.61,86.98,87.25,522670,82.1808969275646,82.2180114796375,80.7055934826642,80.9561167091567,563304.656321811,0.0,1.0
2023-04-11,89.25,89.55,88.44,88.64,688848,82.811844312805,83.0902034533522,82.0602746333274,82.2458473936923,742402.062291632,0.0,1.0
2023-04-12,88.92,90.28,88.56,89.82,549689,82.505649258203,83.7675440286839,82.1716182895463,83.3407266798447,592424.231788472,0.0,1.0
2023-04-13,89.76,89.83,88.42,89.24,637925,83.2850548517353,83.350005317863,82.0417173572909,82.8025656747867,687520.085109327,0.0,1.0
2023-04-14,91.87,92.58,90.75,90.83,942410,85.2428474735842,85.9016307728794,84.2036400155412,84.2778691196871,1015677.08336855,0.0,1.0
2023-04-17,92.0,92.22,90.45,91.99,1041587,85.3634697678214,85.5675998042227,83.925280874994,85.3541911298031,1122564.53797667,0.0,1.0
2023-04-18,92.32,93.78,91.75,93.4,899718,85.6603861844051,87.0150673350684,85.1315038173653,86.6624790903752,969666.020197348,0.0,1.0
2023-04-19,92.91,92.94,91.3,91.5,1072631,86.2078258274814,86.2356617415361,84.7139651065445,84.8995378669093,1156022.03458228,0.0,1.0
2023-04-20,91.93,92.76,90.26,90.68,1468783,85.2985193016937,86.0686462572077,83.7489867526474,84.1386895494135,1582972.62713819,0.0,1.0
2023-04-21,87.09,88.64,84.67,87.11,3767165,80.8076585008648,82.2458473936923,78.5622281004504,80.8262157769013,4060040.91612788,0.0,1.0
2023-04-24,86.75,87.86,85.95,86.96,1509648,80.4921848082446,81.5221136282694,79.7498937667853,80.6870362066277,1627014.65132284,0.0,1.0
2023-04-25,85.48,86.739,85.37,86.62,909906,79.313797779928,80.4819783064246,79.2117327617273,80.3715625140075,980646.079964709,0.0,1.0
2023-04-26,85.81,86.99,85.41,85.41,941998,79.6199928345299,80.7148721206824,79.2488473138003,79.2488473138003,1015233.05268302,0.0,1.0
2023-04-27,84.99,85.94,83.65,85.77,894059,78.8591445170341,79.7406151287671,77.6158070225898,79.582878282457,963567.064737641,0.0,1.0
2023-04-28,85.81,85.83,84.26,84.45,653798,79.6199928345299,79.6385501105664,78.1818039417025,78.3580980640491,704627.121690336,0.0,1.0
2023-05-01,85.55,86.87,85.29,86.04,540313,79.3787482460556,80.6035284644635,79.1375036575814,79.8334015089495,582319.300459577,0.0,1.0
2023-05-02,84.79,85.09,83.34,84.05,955209,78.6735717566693,78.9519308972165,77.3281692440243,77.9869525433194,1029471.13371822,0.0,1.0
2023-05-03,84.46,85.47,84.37,84.78,1074564,78.3673767020673,79.3045191419097,78.2838689599032,78.6642931186511,1158105.31447336,0.0,1.0
2023-05-04,82.37,85.21,82.15,84.95,1131106,76.4281413562549,79.0632745534354,76.2240113198536,78.8220299649612,1219043.13734008,0.0,1.0
2023-05-05,85.58,85.79,83.59,83.59,776272,79.4065841601104,79.6014355584934,77.5601351944803,77.5601351944803,836622.787174021,0.0,1.0
2023-05-08,87.36,87.41,85.61,85.96,941059,81.0581817273574,81.1045749174485,79.4344200741651,79.7591724048035,1014221.05070799,0.0,1.0
2023-05-09,87.35,87.62,86.63,86.63,792659,81.0489030893391,81.2994263158316,80.3808411520257,80.3808411520257,854283.784367557,0.0,1.0
2023-05-10,87.9,89.4,86.866,88.92,876101,81.5592281803424,82.9510238830786,80.5998170092562,82.505649258203,944212.931119436,0.0,1.0
2023-05-11,88.83,88.875,87.68,87.78,798928,82.4221415160388,82.4638953871209,81.3550981439411,81.4478845241235,861040.163900497,0.0,1.0
2023-05-12,87.99,88.99,87.11,88.78,868610,81.6427359225066,82.5705997243307,80.8262157769013,82.3757483259476,936139.547951267,0.0,1.0
2023-05-15,87.14,87.98,86.775,87.76,694937,80.854051690956,81.6334572844883,80.5153814032902,81.429327248087,748964.447835749,0.0,1.0
2023-05-16,84.92,86.04,84.89,85.43,798512,78.7941940509064,79.8334015089495,78.7663581368517,79.2674045898368,860591.82223744,0.0,1.0
2023-05-17,86.43,86.74,84.44,85.52,665246,80.1952683916609,80.4829061702264,78.3488194260308,79.3509123320009,716965.139379456,0.0,1.0
2023-05-18,87.23,87.25,86.05,86.05,621020,80.9375594331202,80.9561167091567,79.8426801469677,79.8426801469677,669300.816325734,0.0,1.0
2023-05-19,86.98,88.48,86.8,88.3,792483,80.7055934826642,82.0973891854004,80.5385779983358,81.930373701072,854094.101356264,0.0,1.0
2023-05-22,86.35,86.92,86.06,86.7,697722,80.121039287515,80.6499216545547,79.851958784986,80.4457916181534,751965.965940588,0.0,1.0
2023-05-23,84.53,86.86,84.49,85.96,864900,78.432327168195,80.5942498264453,78.3952126161221,79.7591724048035,932141.116292757,0.0,1.0
2023-05-24,81.01,83.03,80.79,82.87,1098085,75.778636694978,77.668191640341,75.5728435821166,77.5185239218964,1173891.08236484,0.66,1.0
2023-05-25,81.69,81.89,80.19,80.47,1011910,76.4147244983675,76.6018091464232,75.0115896379494,75.2735081452275,1081767.0081604,0.0,1.0
2023-05-26,84.17,85.03,82.23,82.23,633622,78.7345741342587,79.5390381208984,76.919853048118,76.919853048118,677363.970357648,0.0,1.0
2023-05-30,82.27,84.4,82.02,83.99,918357,76.9572699777291,78.9497214795228,76.7234141676595,78.5661979510085,981755.595174628,0.0,1.0
2023-05-31,81.5,81.99,79.66,81.05,1400823,76.2369940827145,76.6953514704511,74.5158153206017,75.8160536245891,1497528.54075192,0.0,1.0
2023-06-01,81.93,82.7,81.6,81.95,1016221,76.6392260760344,77.359501971049,76.3305364067424,76.6579345408399,1086375.61719893,0.0,1.0
2023-06-02,84.88,85.26,83.76,83.76,950885,79.3987246348565,79.7541854661625,78.3510506057444,78.3510506057444,1016529.15926772,0.0,1.0
2023-06-05,85.16,86.23,84.135,85.5,843149,79.6606431421346,80.6615460092328,78.7018343208489,79.9786870438294,901355.625661799,0.0,1.0
2023-06-06,87.1,87.19,84.62,84.79,1165096,81.4753642282753,81.5595523199004,79.1555145923841,79.3145365432315,1245528.17359216,0.0,1.0
2023-06-07,88.11,88.62,87.045,87.19,759354,82.4201417009568,82.8972075534989,81.4239159500599,81.5595523199004,811775.854290036,0.0,1.0
2023-06-08,88.57,89.93,88.2,89.87,1115674,82.850436391485,84.122611998264,82.5043297925819,84.0664866038473,1192694.33552623,0.0,1.0
2023-06-09,87.55,88.79,86.64,88.2,983716,81.8963046864007,83.0562295043463,81.0450695377471,82.5043297925819,1051626.64090632,0.0,1.0
2023-06-12,89.25,89.51,87.86,88.03,1136967,83.4865241948745,83.729734237347,82.1862858908871,82.3453078417345,1215457.29360032,0.0,1.0
2023-06-13,89.4,90.28,89.16,89.42,889052,83.6268376809163,84.4500101323616,83.4023361032494,83.6455461457219,950427.530253696,0.0,1.0
2023-06-14,87.26,90.28,86.66,89.69,1696150,81.6250319467199,84.4500101323616,81.0637780025527,83.8981104205971,1813243.38220915,0.0,1.0
2023-06-15,88.07,88.17,86.58,86.58,1144573,82.3827247713456,82.4762670953735,80.9889441433304,80.9889441433304,1223588.37231688,0.0,1.0
2023-06-16,88.13,88.4,87.08,88.3,1176856,82.4388501657623,82.6914144406376,81.4566557634697,82.5978721166097,1258100.02288308,0.0,1.0
2023-06-20,84.99,85.755,83.67,84.43,1542493,79.5016211912872,80.2172199701004,78.2668625141193,78.9777841767311,1648978.70138486,0.0,1.0
2023-06-21,84.16,85.315,84.03,84.91,959433,78.7252199018559,79.8056337443778,78.6036148806197,79.4267873320649,1025667.26876931,0.0,1.0
2023-06-22,83.84,84.49,83.315,84.43,879776,78.4258844649667,79.0339095711479,77.9347872638204,78.9777841767311,940511.163415048,0.0,1.0
2023-06-23,82.57,83.195,82.21,82.67,838988,77.2378969498127,77.8225364749869,76.9011445833124,77.3314392738406,896907.371843816,0.0,1.0
2023-06-26,82.66,83.76,82.54,82.96,707482,77.3220850414378,78.3510506057444,77.2098342526044,77.6027120135214,756322.880955158,0.0,1.0
2023-06-27,84.73,84.98,82.94,83.31,755438,79.2584111488148,79.4922669588844,77.5840035487159,77.930110147619,807589.513998946,0.0,1.0
2023-06-28,84.46,84.82,83.4,84.3,632372,79.0058468739395,79.3425992404398,78.0142982392441,78.8561791554949,676027.676853086,0.0,1.0
2023-06-29,84.86,85.23,84.19,84.34,593629,79.380016170051,79.7261227689541,78.7532825990642,78.8935960851061,634610.061455315,0.0,1.0
2023-06-30,85.04,85.485,84.435,85.35,754244,79.5483923533012,79.9646556952252,78.9824612929325,79.8383735577875,806313.086443389,0.0,1.0
2023-07-03,85.1,85.62,84.91,85.1,347648,79.6045177477179,80.0909378326628,79.4267873320649,79.6045177477179,371647.811418946,0.0,1.0
2023-07-05,84.89,85.73,84.19,84.78,757269,79.4080788672593,80.1938343890935,78.7532825990642,79.3051823108287,809546.916724428,0.0,1.0
2023-07-06,85.28,85.48,83.69,84.02,740081,79.772893930968,79.9599785790238,78.2855709789249,78.5942606482169,791172.34651931,0.0,1.0
2023-07-07,87.5,87.82,85.68,85.68,566791,81.8495335243868,82.1488689612759,80.1470632270795,80.1470632270795,605919.305394985,0.0,1.0
2023-07-10,88.34,88.35,87.01,87.01,634343,82.6352890462209,82.6446432786237,81.3911761366502,81.3911761366502,678134.744451078,0.0,1.0
2023-07-11,90.15,90.37,89.25,89.25,773894,84.3284051111253,84.5341982239866,83.4865241948745,83.4865241948745,827319.620335092,0.0,1.0
2023-07-12,92.52,93.15,91.62,91.88,854749,86.5453581905859,87.1346748319615,85.703477274335,85.9466873168075,913756.429384126,0.0,1.0
2023-07-13,93.31,93.55,92.85,93.01,604311,87.2843425504061,87.5088441280729,86.8540478598778,87.0037155783224,646029.491227893,0.0,1.0
2023-07-14,92.61,93.28,91.76,93.24,682582,86.629546282211,87.2562798531977,85.8344365279741,87.2188629235865,729703.914344299,0.0,1.0
2023-07-17,91.97,92.75,91.42,92.14,609230,86.0308754084326,86.76050553585,85.5163926262793,86.18989735928,651288.073427042,0.0,1.0
2023-07-18,93.46,93.565,92.12,92.3,759913,87.4246560364478,87.5228754766771,86.1711888944744,86.3395650777245,812373.444745276,0.0,1.0
2023-07-19,93.27,94.125,92.45,93.82,605795,87.2469256207949,88.0467124912332,86.4798785637664,87.7614084029482,647615.938876509,0.0,1.0
2023-07-20,93.27,94.05,92.8,93.1,969870,87.2469256207949,87.9765557482123,86.8072766978639,87.0879036699475,1036824.785015,0.0,1.0
2023-07-21,102.78,103.99,97.88,98.79,3292374,96.1428006358454,97.2746627565826,91.5592267584797,92.4104619071334,3519662.39262887,0.0,1.0
2023-07-24,101.79,103.48,101.46,103.45,1373475,95.2167316279695,96.7975969040405,94.9080419586775,96.7695342068321,1468292.57694173,0.0,1.0
2023-07-25,100.36,101.87,99.95,101.42,757011,93.8790763943709,95.2915654871918,93.4955528658567,94.8706250290663,809271.105745087,0.0,1.0
2023-07-26,101.61,101.93,100.07,100.12,760915,95.0483554447193,95.3476908816085,93.6078036546901,93.654574816704,813444.617618532,0.0,1.0
2023-07-27,98.69,101.43,98.25,100.84,735964,92.3169195831055,94.8799792614691,91.9053333573829,94.3280795497047,786771.130232687,0.0,1.0
2023-07-28,100.42,100.74,99.45,99.56,684419,93.9352017887877,94.2345372256768,93.0278412457173,93.130737802148,731667.731278602,0.0,1.0
2023-07-31,100.93,100.96,99.49,99.6,1007975,94.4122676413298,94.4403303385381,93.0652581753284,93.1681547317591,1077560.35620804,0.0,1.0
2023-08-01,101.38,101.62,99.57,99.82,683325,94.8332080994552,95.0577096771221,93.1400920345507,93.3739478446204,730498.207203411,0.0,1.0
2023-08-02,100.74,101.115,99.85,100.17,901207,94.2345372256768,94.5853209407813,93.4020105418288,93.701345978718,963421.648292049,0.0,1.0
2023-08-03,101.06,102.13,99.63,99.87,914581,94.533872662566,95.5347755296642,93.1962174289675,93.4207190066344,977718.91975605,0.0,1.0
2023-08-04,100.08,101.63,99.915,101.57,444045,93.6171578870929,95.0670639095249,93.4628130524469,95.0109385151082,474699.559386293,0.0,1.0
2023-08-07,101.46,101.7,99.91,100.44,532953,94.9080419586775,95.1325435363444,93.4581359362455,93.9539102535932,569745.305709113,0.0,1.0
2023-08-08,99.78,100.01,98.27,98.82,551452,93.3365309150093,93.5516782602734,91.9240418221884,92.4385246043417,589521.380541814,0.0,1.0
2023-08-09,98.14,99.81,97.8,99.81,456496,91.8024368009522,93.3645936122176,91.4843928992574,93.3645936122176,488010.111726526,0.0,1.0
2023-08-10,96.72,98.875,96.43,98.77,749938,90.4741357997564,92.489972882557,90.2028630600756,92.3917534423278,801709.822578878,0.0,1.0
2023-08-11,93.14,95.7,92.97,95.19,789666,87.1253205995587,89.5200040946722,86.9662986487113,89.04293824213,844180.437258242,0.0,1.0
2023-08-14,94.51,94.67,92.01,92.58,904132,88.4068504387405,88.5565181571851,86.0682923380437,86.6014835850026,966548.575092722,0.0,1.0
2023-08-15,93.18,93.83,93.04,93.58,594119,87.1627375291698,87.770762635351,87.0317782755308,87.5369068252813,635133.888509104,0.0,1.0
2023-08-16,91.68,93.3,91.64,92.47,441216,85.7596026687518,87.2749883180033,85.7221857391406,86.4985870285719,471675.25992677,0.0,1.0
2023-08-17,91.97,92.71,91.67,91.86,512944,86.0308754084326,86.7230886062388,85.750248436349,85.9279788520019,548354.988322901,0.0,1.0
2023-08-18,92.97,93.33,91.165,91.3,769301,86.9662986487113,87.3030510152116,85.2778597000082,85.4041418374458,822409.543481932,0.0,1.0
2023-08-21,94.0,94.79,93.56,93.86,538707,87.9297845861984,88.6687689460185,87.5181983604757,87.7988253325593,575896.531969308,0.0,1.0
2023-08-22,93.99,94.34,93.63,94.14,485515,87.9204303537956,88.2478284878931,87.5836779872952,88.0607438398374,519032.432693614,0.0,1.0
2023-08-23,94.74,94.875,93.49,93.62,446790,88.6219977840046,88.7482799214422,87.4527187336562,87.5743237548924,477634.059922309,0.0,1.0
2023-08-24,93.2,94.7,93.1,94.21,316384,87.1814459939754,88.5845808543935,87.0879036699475,88.1262234666569,338225.507317666,0.0,1.0
2023-08-25,93.97,94.62,92.41,93.53,456462,87.90172188899,88.5097469951712,86.4424616341552,87.4901356632674,487973.764543202,0.0,1.0
2023-08-28,95.08,95.5,94.38,94.38,446673,88.9400416856994,89.3329194466164,88.2852454175043,88.2852454175043,477508.982850282,0.0,1.0
2023-08-29,97.2,97.27,95.0,95.01,598402,90.9231389550902,90.9886185819097,88.8652078264771,88.8745620588798,639712.564573132,0.0,1.0
2023-08-30,97.56,98.445,96.99,97.07,494466,91.2598913215905,92.0877408892372,90.7267000746317,90.801533933854,528601.363221076,0.0,1.0
2023-08-31,97.6,98.43,97.495,97.67,853228,91.2973082512017,92.073709540633,91.1990888109724,91.3627878780212,912130.427447776,0.0,1.0
2023-09-01,98.7,98.85,96.7,96.96,774895,92.3262738155083,92.4665873015501,90.4554273349509,90.6986373774233,828389.724173544,0.0,1.0
2023-09-05,98.35,98.51,97.13,98.06,821149,91.9988756814107,92.1485433998553,90.8576593282707,91.7276029417299,877836.859981522,0.0,1.0
2023-09-06,98.76,99.605,97.75,97.99,989235,92.999778548509,93.7954935431777,92.048687253106,92.2746891450829,1050506.24985135,0.66,1.0
2023-09-07,98.64,99.03,96.955,97.39,1034033,92.8867776025205,93.254030676983,91.3000559859324,91.7096844151406,1098078.94893785,0.0,1.0
2023-09-08,99.2,99.29,97.03,98.77,1416521,93.4141153504667,93.498866059958,91.3706815771752,93.009195294008,1504257.49548457,0.0,1.0
2023-09-11,99.31,100.16,98.76,99.94,589794,93.5176995509561,94.3181229183744,92.999778548509,94.1109545173955,626324.66817776,0.0,1.0
2023-09-12,98.86,101.09,98.45,98.67,806267,93.0939460034993,95.193880249785,92.7078594380387,92.9150278390176,856205.575569907,0.0,1.0
2023-09-13,97.37,98.37,96.42,98.22,907554,91.6908509241425,92.6325254740464,90.7962601017338,92.4912742915608,963766.09104772,0.0,1.0
2023-09-14,96.08,96.34,94.61,94.72,1241040,90.4760907547665,90.7209261377415,89.0918291664078,89.1954133668972,1317907.55110314,0.0,1.0
2023-09-15,97.06,97.36,95.04,95.15,1844716,91.3989318136723,91.6814341786435,89.4967492228665,89.6003334233559,1958974.04277121,0.0,1.0
2023-09-18,95.06,96.03,94.89,95.59,764149,89.5155827138645,90.4290070272713,89.3554980403809,90.0146702253136,811478.870357052,0.0,1.0
2023-09-19,95.14,95.57,94.2,95.06,739067,89.5909166778568,89.9958367343155,88.7057426009472,89.5155827138645,784843.341126109,0.0,1.0
2023-09-20,95.85,97.7,95.83,97.48,943962,90.2595056082886,92.0016035256108,90.2406721172905,91.794435124632,1002429.13020888,0.0,1.0
2023-09-21,95.4,96.43,95.37,95.49,1006675,89.8357520608319,90.8056768472329,89.8075018243347,89.9205027703232,1069026.44879033,0.0,1.0
2023-09-22,95.66,97.46,95.52,96.55,717686,90.0805874438069,91.7756016336339,89.9487530068203,90.9186777932213,762138.044479638,0.0,1.0
2023-09-25,97.49,97.55,95.0,95.0,458467,91.803851870131,91.8603523431252,89.4590822408703,89.4590822408703,486863.53480275,0.0,1.0
2023-09-26,95.16,97.44,95.11,97.34,377870,89.6097501688549,91.7567681426358,89.5626664413597,91.6626006876454,401274.516804732,0.0,1.0
2023-09-27,95.73,97.25,95.25,96.81,493526,90.1465046623001,91.5778499781541,89.6945008783463,91.1635131761963,524094.019584969,0.0,1.0
2023-09-28,97.32,97.9,95.75,95.88,1104117,91.6437671966473,92.1899384355916,90.1653381532982,90.2877558447857,1172503.81260987,0.0,1.0
2023-09-29,96.48,98.65,96.245,98.31,670023,90.8527605747281,92.8961943480195,90.6314670555007,92.5760250010522,711522.892987156,0.0,1.0
2023-10-02,95.31,96.74,94.88,96.5,732850,89.7510013513405,91.0975959577031,89.3460812948818,90.8715940657261,778241.272502045,0.0,1.0
2023-10-03,92.77,95.27,92.38,94.55,710695,87.3591479945846,89.7133343693443,86.9918949201221,89.0353286934135,754714.035833855,0.0,1.0
2023-10-04,93.78,94.08,92.41,92.49,805932,88.3102392899875,88.5927416549587,87.0201451566192,87.0954791206115,855849.826335701,0.0,1.0
2023-10-05,92.83,93.73,90.43,93.38,1222107,87.4156484675788,88.2631555624923,85.1556295478095,87.933569470026,1297801.87871141,0.0,1.0
2023-10-06,95.81,96.62,91.79,92.37,1069384,90.2218386262925,90.9845950117146,86.4363069356788,86.982478174623,1135619.51961974,0.0,1.0
2023-10-09,94.72,95.1,93.41,94.72,593519,89.1954133668972,89.5532496958607,87.9618197065231,89.1954133668972,630280.387274533,0.0,1.0
2023-10-10,96.77,97.38,96.12,96.97,739503,91.1258461942002,91.7002676696416,90.5137577367627,91.314181104181,785306.346099584,0.0,1.0
2023-10-11,97.23,97.82,96.62,97.41,688826,91.559016487156,92.1146044715993,90.9845950117146,91.7285179061387,731490.513437257,0.0,1.0
2023-10-12,95.78,96.93,94.92,96.93,1006696,90.1935883897953,91.2765141221848,89.383748276878,91.2765141221848,1069048.7494886,0.0,1.0
2023-10-13,94.33,96.02,93.88,95.88,593327,88.8281602924347,90.4195902817723,88.4044067449779,90.2877558447857,630076.495176122,0.0,1.0
2023-10-16,95.05,96.1,94.49,95.38,629860,89.5061659683655,90.4949242457646,88.9788282204193,89.8169185698338,668872.276588849,0.0,1.0
2023-10-17,94.97,96.185,94.04,94.35,915488,89.4308320043732,90.5749665825064,88.5550746729626,88.8469937834328,972191.507239342,0.0,1.0
2023-10-18,93.1,93.92,92.69,93.54,1468975,87.6699005960529,88.4420737269741,87.2838140305923,88.0842373980106,1559960.39199521,0.0,1.0
2023-10-19,90.17,92.99,90.0,92.14,1513152,84.9107941648345,87.5663163955634,84.7507094913508,86.7658930281451,1606873.62757592,0.0,1.0
2023-10-20,96.49,97.53,92.22,92.22,2889922,90.8621773202271,91.8415188521272,86.8412269921375,86.8412269921375,3068918.02512336,0.0,1.0
2023-10-23,96.03,97.6899,95.44,95.51,1457355,90.4290070272713,91.9920926126568,89.873419042828,89.9393362613213,1547620.67228931,0.0,1.0
2023-10-24,96.0,97.05,95.27,95.9,1589557,90.4007567907742,91.3895150681733,89.7133343693443,90.3065893357838,1688011.0014253,0.0,1.0
2023-10-25,97.09,97.37,94.77,95.59,1437690,91.4271820501694,91.6908509241425,89.2424970943924,90.0146702253136,1526737.66127238,0.0,1.0
2023-10-26,95.28,97.59,94.29,97.4,1269774,89.7227511148434,91.8980193251214,88.7904933104385,91.7191011606397,1348421.27795594,0.0,1.0
2023-10-27,92.41,94.84,92.17,94.75,886933,87.0201451566192,89.3084143128857,86.7941432646423,89.2236636033943,941867.867290791,0.0,1.0
2023-10-30,91.23,93.685,90.55,93.63,1790614,85.9089691877326,88.2207802077467,85.2686304937979,88.1689881075019,1901521.07241588,0.0,1.0
2023-10-31,91.65,92.675,90.68,91.12,1097459,86.3044724986922,87.2696889123437,85.3910481852855,85.8053849872432,1165433.42932227,0.0,1.0
2023-11-01,92.92,92.99,90.71,92.05,1194099,87.5003991770702,87.5663163955634,85.4192984217826,86.6811423186538,1268059.11885573,0.0,1.0
2023-11-02,93.13,93.8,89.37,93.12,1844099,87.69815083255,88.3290727809856,84.1574545249113,87.688734087051,1958318.82701746,0.0,1.0
2023-11-03,96.5,96.69,94.47,94.83,1133579,90.8715940657261,91.0505122302079,88.9599947294212,89.2989975673866,1203790.63033581,0.0,1.0
2023-11-06,97.1,97.76,96.045,96.29,1085680,91.4365987956685,92.058103998605,90.4431321455199,90.6738424102463,1152924.86147236,0.0,1.0
2023-11-07,97.31,97.315,95.6,96.39,715236,91.6343504511483,91.6390588238978,90.0240869708126,90.7680098652367,759536.296348875,0.0,1.0
2023-11-08,96.92,97.73,96.62,97.46,857566,91.2670973766858,92.0298537621079,90.9845950117146,91.7756016336339,910681.933676044,0.0,1.0
2023-11-09,94.64,97.44,94.59,96.82,1110642,89.1200794029049,91.7567681426358,89.0729956754097,91.1729299216954,1179432.9581418,0.0,1.0
2023-11-10,96.66,96.66,94.68,95.12,715098,91.0222619937108,91.0222619937108,89.157746384901,89.5720831868588,759389.748903141,0.0,1.0
2023-11-13,97.1,97.72,96.72,97.23,727494,91.4365987956685,92.0204370166089,91.078762466705,91.559016487156,772553.532506792,0.0,1.0
2023-11-14,100.63,101.3,99.0,99.16,973519,94.7607099568292,95.3916319052648,93.2257804404859,93.3764483684705,1033816.83204601,0.0,1.0
2023-11-15,102.14,102.55,100.831,101.02,628629,96.1826385271841,96.5687250926447,94.9499865413599,95.1279630312918,667565.030895392,0.0,1.0
2023-11-16,99.85,102.05,99.48,101.32,1122785,94.0262038079042,96.0978878176928,93.6777842244398,95.4104653962629,1192328.07142827,0.0,1.0
2023-11-17,102.42,102.775,101.07,101.07,590810,96.4463074011572,96.7806018663731,95.1750467587869,95.1750467587869,627403.597198517,0.0,1.0
2023-11-20,102.78,102.93,101.81,102.28,1132737,96.7853102391226,96.9265614216082,95.8718859257158,96.3144729641707,1202896.47852923,0.0,1.0
2023-11-21,101.57,102.46,101.27,102.0,424092,95.6458840337389,96.4839743831534,95.3633816687677,96.0508040901976,450359.415621119,0.0,1.0
2023-11-22,101.67,102.53,101.52,102.31,357450,95.7400514887293,96.5498916016466,95.5988003062437,96.3427232006678,379589.742588328,0.0,1.0
2023-11-24,102.47,103.5997,102.28,102.28,288384,96.4933911286524,97.5572008676788,96.3144729641707,96.3144729641707,306245.931813099,0.0,1.0
2023-11-27,101.56,102.19,101.4765,101.49,380653,96.2768059821745,96.8740331165657,96.1976496873782,96.2104474116866,401541.35033476,0.68,1.0
2023-11-28,100.92,101.91,100.295,101.19,669290,95.6700990519993,96.6085988346141,95.0776118155001,95.926053538167,706017.318569803,0.0,1.0
2023-11-29,103.3,104.05,103.02,103.02,830465,97.9262904485883,98.6372751323873,97.6608561666366,97.6608561666366,876036.803875855,0.0,1.0
2023-11-30,103.62,104.06,103.07,103.7,553057,98.2296439136759,98.6467549281713,97.7082551455566,98.3054822799478,583406.027516113,0.0,1.0
2023-12-01,105.04,105.04,103.58,103.69,598419,99.5757749150021,99.5757749150021,98.1917247305399,98.2960024841638,631257.269287189,0.0,1.0
2023-12-04,105.32,105.89,104.44,104.44,533304,99.8412091969537,100.381557556641,99.0069871679628,99.0069871679628,562569.080761031,0.0,1.0
2023-12-05,102.31,103.7,102.17,103.7,530697,96.9877906659736,98.3054822799478,96.8550735249977,98.3054822799478,559819.021519877,0.0,1.0
2023-12-06,102.11,103.95,101.785,103.9,664349,96.7981947502938,98.5424771745475,96.4901013873142,98.4950781956275,700805.18097466,0.0,1.0
2023-12-07,101.59,101.99,100.78,101.28,671242,96.3052453695265,96.684437200886,95.5373819110235,96.0113717002229,708076.434656773,0.0,1.0
2023-12-08,101.41,102.6299,101.38,101.52,734476,96.1346090454147,97.2910493331033,96.1061696580627,96.2388867990386,774780.403224125,0.0,1.0
2023-12-11,101.41,101.96,100.15,100.7,773083,96.1346090454147,96.655997813534,94.9401547766323,95.4615435447516,815505.964069236,0.0,1.0
2023-12-12,101.29,102.08,100.88,101.55,552426,96.0208514960069,96.7697553629419,95.6321798688634,96.2673261863905,582740.401362999,0.0,1.0
2023-12-13,102.51,103.16,99.76,100.38,716405,97.1773865816533,97.7935733076125,94.5704427410568,95.158190079664,755717.756293983,0.0,1.0
2023-12-14,105.67,106.61,103.2,103.24,1003843,100.173002049393,101.064102853088,97.8314924907484,97.8694116738844,1058928.92935061,0.0,1.0
2023-12-15,103.33,105.63,102.79,105.11,1231076,97.9547298359403,100.135082866257,97.442820863605,99.64213348549,1298631.35034983,0.0,1.0
2023-12-18,104.13,104.79,103.17,103.98,462218,98.7131134986592,99.3387800204024,97.8030531033965,98.5709165618994,487582.233343838,0.0,1.0
2023-12-19,105.56,105.86,104.15,104.42,418896,100.068724295769,100.353118169289,98.7320730902272,98.9880275763949,441882.936663655,0.0,1.0
2023-12-20,105.54,107.71,105.54,106.03,496162,100.049764704201,102.106880389327,100.049764704201,100.514274697617,523388.911856194,0.0,1.0
2023-12-21,108.49,108.52,107.1,107.21,498686,102.846304460478,102.87474384783,101.528612846503,101.632890600127,526051.416468645,0.0,1.0
2023-12-22,109.4,109.64,108.56,108.63,445255,103.708965876821,103.936480975636,102.912663030966,102.979021601453,469688.38796306,0.0,1.0
2023-12-26,110.49,111.04,109.77,109.81,306567,104.742263617275,105.263652385394,104.059718320828,104.097637503964,323389.877783904,0.0,1.0
2023-12-27,110.98,111.3,110.44,110.86,211098,105.206773610691,105.510127075778,104.694864638355,105.093016061283,222682.01215534,0.0,1.0
2023-12-28,111.09,111.17,110.01,110.26,338487,105.311051364314,105.386889730586,104.287233419644,104.524228314243,357061.489206081,0.0,1.0
2023-12-29,110.19,111.12,109.56,110.91,358120,104.457869743756,105.339490751666,103.860642609364,105.140415040203,377771.850955814,0.0,1.0
2024-01-02,109.9,110.5,108.88,108.95,425445,104.18295566602,104.751743413059,103.216016496053,103.282375066541,448791.313330439,0.0,1.0
2024-01-03,104.74,108.4,104.57,108.4,531589,99.2913810414825,102.760986298422,99.1302245131547,102.760986298422,560759.97005962,0.0,1.0
2024-01-04,103.8,104.8,102.645,102.67,890301,98.4002802377877,99.3482598161864,97.3053638247371,97.3290633141971,939156.307041811,0.0,1.0
2024-01-05,104.04,105.62,103.4,103.86,426751,98.6277953366034,100.125603070473,98.0210884064282,98.4571590124916,450168.980138627,0.0,1.0
2024-01-08,105.49,105.75,103.75,103.92,258408,100.002365725282,100.248840415665,98.3528812588677,98.5140377871955,272588.150513208,0.0,1.0
2024-01-09,104.24,105.02,104.05,104.67,326746,98.8173912522831,99.5568153234341,98.6372751323873,99.2250224709946,344676.201307966,0.0,1.0
2024-01-10,104.61,104.89,103.3,104.55,397011,99.1681436962906,99.4335779782423,97.9262904485883,99.1112649215867,418796.99631358,0.0,1.0
2024-01-11,105.14,105.14,103.605,104.92,356345,99.670572872842,99.670572872842,98.2154242199999,99.4620173655942,375899.447751731,0.0,1.0
2024-01-12,104.21,106.79,103.935,106.34,437957,98.7889518649311,101.2347391772,98.5282574808715,100.80814836692,461989.909887904,0.0,1.0
2024-01-16,104.47,104.589,102.36,102.63,392009,99.0354265553148,99.1482361251443,97.0351896448935,97.2911441310611,413520.511340719,0.0,1.0
2024-01-17,102.3,102.685,100.91,102.39,564410,96.9783108701896,97.3432830078731,95.6606192562153,97.0636290322455,595382.023896939,0.0,1.0
2024-01-18,103.42,103.99,102.395,103.27,494668,98.0400479979962,98.5803963576834,97.0683689301375,97.8978510612363,521812.928539627,0.0,1.0
2024-01-19,103.0,103.25,101.33,102.42,519248,97.6418965750687,97.8788914696684,96.0587706791428,97.0920684195974,547741.757134774,0.0,1.0
2024-01-22,104.08,104.385,103.18,103.48,611449,98.6657145197393,98.9548482911509,97.8125328991805,98.0969267727001,645002.291117733,0.0,1.0
2024-01-23,103.41,104.64,102.745,104.5,489338,98.0305682022122,99.1965830836426,97.400161782577,99.0638659426668,516190.444552152,0.0,1.0
2024-01-24,101.8,103.59,101.245,103.4,825131,96.5043210809902,98.2012045263239,95.9781924149789,98.0210884064282,870410.100388202,0.0,1.0
2024-01-25,103.61,103.83,102.0,102.73,934895,98.2201641178919,98.4287196251396,96.69391699667,97.385942088901,986197.40477867,0.0,1.0
2024-01-26,106.56,110.68,105.3517,105.58,1941380,101.016703874168,104.922379737171,99.871260149589,100.087683887337,2047913.31399699,0.0,1.0
2024-01-29,108.21,109.88,107.58,108.05,1242687,102.580870178526,104.163996074452,101.983643044135,102.429193445982,1310879.50449215,0.0,1.0
2024-01-30,108.37,110.135,108.155,108.81,758002,102.73254691107,104.405730866944,102.528731301714,103.149657925565,799597.39352231,0.0,1.0
2024-01-31,107.12,110.01,106.86,109.29,721117,101.547572438071,104.287233419644,101.301097747688,103.604688123197,760688.327503926,0.0,1.0
2024-02-01,111.0,111.26,108.57,108.62,751468,105.225733202258,105.472207892642,102.92214282675,102.96954180567,792704.839981196,0.0,1.0
2024-02-02,110.84,112.4,110.14,110.81,526708,105.074056469715,106.552904612017,104.410470764836,105.045617082363,555611.124967148,0.0,1.0
2024-02-05,109.16,110.41,108.21,110.27,507311,103.481450778005,104.666425251003,102.580870178526,104.533708110027,535149.713727928,0.0,1.0
2024-02-06,110.42,110.815,109.09,109.09,461533,104.675905046787,105.050356980255,103.415092207517,103.415092207517,486859.643938319,0.0,1.0
2024-02-07,108.45,110.98,108.11,110.98,411352,102.808385277342,105.206773610691,102.486072220686,105.206773610691,433924.959327533,0.0,1.0
2024-02-08,109.5,110.1,108.5088,108.94,547040,103.80376383466,104.3725515817,102.864126476552,103.272895270757,577058.844373032,0.0,1.0
2024-02-09,110.0,110.55,109.2,109.42,567522,104.27775362386,104.799142391979,103.519369961141,103.727925468389,598664.795035591,0.0,1.0
2024-02-12,110.94,111.05,109.6,109.89,310549,105.168854427555,105.273132181178,103.8985617925,104.173475870236,327590.390211318,0.0,1.0
2024-02-13,107.75,108.88,107.15,108.53,366923,102.144799572463,103.216016496053,101.576011825423,102.884223643614,387057.915973026,0.0,1.0
2024-02-14,109.32,110.2,109.14,109.72,493596,103.633127510549,104.46734953954,103.462491186437,104.012319341908,520682.102491863,0.0,1.0
2024-02-15,112.63,112.82,110.42,110.74,517020,106.770939915048,106.951056034944,104.675905046787,104.979258511875,545391.495535509,0.0,1.0
2024-02-16,111.48,113.182,111.43,112.96,527244,105.68076339989,107.294224642325,105.63336442097,107.08377317592,556176.53799103,0.0,1.0
2024-02-20,110.16,110.79,109.31,110.05,371065,104.429430356404,105.026657490795,103.623647714765,104.32515260278,391427.20840757,0.0,1.0
2024-02-21,110.51,110.51,109.13,109.55,481574,104.761223208843,104.761223208843,103.453011390653,103.85116281358,508000.394706233,0.0,1.0
2024-02-22,111.29,111.845,110.57,110.78,597314,105.500647279994,106.026775946005,104.818101983547,105.017177695011,630091.632362957,0.0,1.0
2024-02-23,112.32,112.94,111.1701,111.29,441204,106.477066245745,107.064813584352,105.386984528544,105.500647279994,465415.089157571,0.0,1.0
2024-02-26,112.87,113.55,112.305,112.63,500761,106.998455013864,107.643081127175,106.462846552069,106.770939915048,528240.282186098,0.0,1.0
2024-02-27,114.63,115.305,113.65,113.66,550891,108.666899071846,109.306785287265,107.737879085015,107.747358880799,581121.168169608,0.0,1.0
2024-02-28,114.32,114.53,113.715,113.89,465600,108.373025402542,108.572101114006,107.799497757611,107.965394183831,491149.820744522,0.0,1.0
2024-02-29,116.03,116.285,114.21,114.83,565561,109.994070481604,110.235805274096,108.268747648918,108.856494987526,596596.185073222,0.0,1.0
2024-03-01,116.73,117.01,115.88,116.25,354748,110.657656186483,110.923090468435,109.851873544844,110.202625988852,374214.812305579,0.0,1.0
2024-03-04,117.38,118.18,115.365,115.76,594809,111.273842912442,112.032226575161,109.363664061969,109.738115995436,627449.17037635,0.0,1.0
2024-03-05,117.0,118.05,116.73,116.92,561202,110.913610672651,111.908989229969,110.657656186483,110.837772306379,591997.984754008,0.0,1.0
2024-03-06,117.98,118.2,116.52,117.69,527961,111.842630659482,112.051186166729,110.458580475019,111.567716581746,556932.883397974,0.0,1.0
2024-03-07,118.93,120.25,118.065,118.3,601275,112.74321125896,113.994544302447,111.923208923645,112.145984124569,634269.992414439,0.0,1.0
2024-03-08,117.11,119.99,117.0,119.28,592921,111.017888426275,113.748069612063,110.913610672651,113.0750041114,625457.566292227,0.0,1.0
2024-03-11,118.72,119.32,117.13,117.2,659857,113.188761660808,113.760807289147,111.672840745708,111.739579402347,692102.483413995,0.68,1.0
2024-03-12,120.02,120.2,118.54,118.78,542409,114.428193855544,114.599807544046,113.017147972306,113.245966223642,568915.10725218,0.0,1.0
2024-03-13,122.13,122.5,120.46,120.46,558720,116.439887648538,116.792649119348,114.847693982993,114.847693982993,586023.183103413,0.0,1.0
2024-03-14,121.39,123.01,120.37,122.4,525754,115.734364706919,117.278887903436,114.761887138742,116.697308181291,551446.221021893,0.0,1.0
2024-03-15,120.03,121.94,119.705,120.95,686990,114.437727949349,116.258739866231,114.127869900665,115.31486457947,720561.402062239,0.0,1.0
2024-03-18,119.0,120.4,118.84,120.36,380169,113.455716287366,114.790489420159,113.303170786476,114.752353044936,398746.863361329,0.0,1.0
2024-03-19,119.32,120.25,118.91,119.79,507708,113.760807289147,114.647478013074,113.369909443115,114.208909698014,532518.360264655,0.0,1.0
2024-03-20,121.33,121.48,119.46,119.75,348669,115.677160144085,115.82017155117,113.894284602427,114.170773322791,365707.540860331,0.0,1.0
2024-03-21,121.93,122.38,121.34,121.89,384738,116.249205772425,116.67823999368,115.686694237891,116.211069397202,403539.138425044,0.0,1.0
2024-03-22,123.51,123.51,122.3,122.33,590851,117.755592593719,117.755592593719,116.601967243234,116.630569524651,619724.340921813,0.0,1.0
2024-03-25,122.44,124.38,122.4,123.55,496042,116.735444556514,118.585058754812,116.697308181291,117.793728968942,520282.273398092,0.0,1.0
2024-03-26,121.06,122.44,120.96,122.3,508768,115.419739611332,116.735444556514,115.324398673276,116.601967243234,533630.159688498,0.0,1.0
2024-03-27,122.1,122.13,119.54,120.63,359813,116.411285367121,116.439887648538,113.970557352872,115.009773577689,377396.118954017,0.0,1.0
2024-03-28,120.43,121.98,120.26,121.9,489880,114.819091701576,116.296876241453,114.65701210688,116.220603491008,513819.152596469,0.0,1.0
2024-04-01,120.57,121.07,119.7,120.83,430204,114.952569014855,115.429273705138,114.123102853763,115.200455453802,451226.942768865,0.0,1.0
2024-04-02,118.2,118.53,117.145,118.25,557435,112.692988782913,113.0076138785,111.687141886416,112.740659251942,584675.388518849,0.0,1.0
2024-04-03,118.5,119.28,118.06,118.9,411233,112.979011597083,113.722670913925,112.559511469634,113.36037534931,431328.879684217,0.0,1.0
2024-04-04,117.93,120.91,117.8375,119.79,379942,112.435568250161,115.276728204248,112.347377882458,114.208909698014,398508.770465843,0.0,1.0
2024-04-05,120.05,120.14,118.34,119.12,392691,114.456796136961,114.542602981212,112.826466096193,113.570125413034,411880.780706009,0.0,1.0
2024-04-08,120.29,121.91,120.2,121.13,256867,114.685614388297,116.230137584814,114.599807544046,115.486478267972,269419.417551231,0.0,1.0
2024-04-09,120.56,121.655,120.35,120.77,478113,114.943034921049,115.987018192769,114.742818951131,115.143250890968,501477.130124432,0.0,1.0
2024-04-10,117.93,119.2,117.26,118.43,435939,112.435568250161,113.64639816348,111.796783965181,112.912272940444,457242.197198807,0.0,1.0
2024-04-11,117.84,118.36,116.9801,118.36,276851,112.34976140591,112.845534283804,111.529924679561,112.845534283804,290379.983292816,0.0,1.0
2024-04-12,115.26,116.36,115.18,116.23,401439,109.889965204049,110.938715522672,109.813692453604,110.814772303198,421056.272554859,0.0,1.0
2024-04-15,115.89,117.97,114.815,117.9,441663,110.490613113806,112.473704625383,109.465698029697,112.406965968744,463245.91408756,0.0,1.0
2024-04-16,115.61,116.29,114.285,114.85,408904,110.223658487247,110.871976866032,108.960391057997,109.499067358017,428886.067553905,0.0,1.0
2024-04-17,115.69,116.81,115.35,116.53,469355,110.299931237692,111.367749743927,109.9757720483,111.100795117368,492291.149601774,0.0,1.0
2024-04-18,114.36,116.35,113.97,116.24,494295,109.03189676154,110.929181428866,108.660067103119,110.824306397004,518449.902083512,0.0,1.0
2024-04-19,114.83,115.58,113.96,114.78,537491,109.479999170406,110.19505620583,108.650533009313,109.432328701377,563756.777472499,0.0,1.0
2024-04-22,117.28,117.83,115.42,116.11,457249,111.815852152793,112.340227312104,110.04251070494,110.70036317753,479593.561087577,0.0,1.0
2024-04-23,117.99,118.38,116.89,117.43,416381,112.492772812995,112.864602471415,111.444022494372,111.958863559878,436728.44896152,0.0,1.0
2024-04-24,117.94,118.75,117.275,117.37,737094,112.445102343966,113.217363942225,111.81108510589,111.901658997044,773113.853319063,0.0,1.0
2024-04-25,115.85,116.82,115.105,116.27,855173,110.452476738583,111.377283837732,109.742186750061,110.852908678421,896963.064798279,0.0,1.0
2024-04-26,122.29,125.91,120.05,120.49,1500131,116.592433149429,120.043775107078,114.456796136961,114.87629626441,1573438.47310299,0.0,1.0
2024-04-29,121.24,122.65,120.89,122.04,810525,115.591353299834,116.935660526433,115.257660016636,116.354080804287,850133.233972105,0.0,1.0
2024-04-30,119.79,121.77,118.03,119.59,740789,114.208909698014,116.096660271534,112.530909188217,114.0182278219,776989.418291795,0.0,1.0
2024-05-01,120.43,122.56,119.48,119.48,454792,114.819091701576,116.849853682182,113.913352790038,113.913352790038,477016.4939325,0.0,1.0
2024-05-02,121.8,122.43,121.24,121.95,596167,116.125262552951,116.725910462708,115.591353299834,116.268273960036,625300.119919124,0.0,1.0
2024-05-03,121.38,123.11,120.78,122.66,606869,115.724830613114,117.374228841493,115.152784984774,116.945194620238,636525.098630411,0.0,1.0
2024-05-06,123.85,123.97,121.82,121.82,497897,118.079751783112,118.19416090878,116.144330740563,116.144330740563,522227.922389818,0.0,1.0
2024-05-07,123.96,125.91,123.73,123.73,635546,118.184626814974,120.043775107078,117.965342657444,117.965342657444,666603.468514894,0.0,1.0
2024-05-08,124.44,124.53,122.58,122.94,375369,118.642263317646,118.728070161897,116.868921869793,117.212149246797,393712.299932604,0.0,1.0
2024-05-09,125.0,125.53,124.26,124.74,420414,119.176172570763,119.681479542463,118.470649629144,118.928286131816,440958.531109031,0.0,1.0
2024-05-10,124.34,125.62,123.97,125.24,371208,118.546922379589,119.767286386714,118.19416090878,119.404990822099,389347.96276033,0.0,1.0
2024-05-13,122.52,124.73,122.45,124.48,328431,116.811717306959,118.91875203801,116.744978650319,118.680399692869,344480.562803974,0.0,1.0
2024-05-14,122.04,123.33,121.61,123.05,435058,116.354080804287,117.583978905218,115.944114770644,117.317024278659,456318.145036163,0.0,1.0
2024-05-15,125.83,125.99,122.47,122.64,546529,119.967502356633,120.120047857523,116.764046837931,116.926126432627,573236.440861834,0.0,1.0
2024-05-16,126.21,127.21,125.5,125.83,406588,120.329797921248,121.283207301814,119.652877261046,119.967502356633,426456.890699545,0.0,1.0
2024-05-17,125.18,126.55,125.0,126.2,336838,119.347786259265,120.65395711064,119.176172570763,120.320263827442,353298.390875907,0.0,1.0
2024-05-20,125.28,125.845,124.65,125.06,249576,119.443127197321,119.981803497341,118.842479287565,119.233377133597,261772.125476478,0.0,1.0
2024-05-21,126.26,126.52,124.74,125.02,422746,120.377468390276,120.625354829223,118.928286131816,119.195240758374,443404.489841487,0.0,1.0
2024-05-22,124.96,125.76,124.44,125.0,406424,119.786354574325,120.553232644583,119.287883828657,119.824698477838,423977.699467328,0.68,1.0
2024-05-23,124.39,126.21,123.49,125.89,625035,119.239953949266,120.984601559104,118.377216120226,120.677850331,652030.641366065,0.0,1.0
2024-05-24,125.73,126.08,124.92,124.92,413878,120.524474716949,120.859983872687,119.748010670812,119.748010670812,431753.642255719,0.0,1.0
2024-05-28,129.11,129.38,127.54,127.7,756319,123.764534563789,124.023355912502,122.259536350908,122.412911964959,788984.87708263,0.0,1.0
2024-05-29,126.0,127.81,125.9,127.55,652157,120.783296065661,122.51835769962,120.687436306879,122.269122326786,680324.057022995,0.0,1.0
2024-05-30,126.7,127.07,126.18,126.48,642035,121.454314377137,121.808995484631,120.955843631469,121.243422907816,669764.881693761,0.0,1.0
2024-05-31,127.57,127.695,126.415,126.75,656923,122.288294278542,122.40811897702,121.181114064607,121.502244256528,685295.903458399,0.0,1.0
2024-06-03,126.89,128.66,126.35,128.21,729436,121.636447918823,123.333165649269,121.118805221399,122.901796734749,760940.783980891,0.0,1.0
2024-06-04,121.17,125.45,120.77,125.03,1325910,116.153269716477,120.256067392358,115.769830681348,119.853456405473,1383176.85840582,0.0,1.0
2024-06-05,120.13,121.435,119.33,120.7,782418,115.156328225142,116.40729807725,114.389450154883,115.7027288502,816211.108748071,0.0,1.0
2024-06-06,119.74,121.38,119.35,119.84,444527,114.782475165891,116.35457520992,114.40862210664,114.878334924673,463726.391185344,0.0,1.0
2024-06-07,119.51,120.14,118.85,119.06,790947,114.561997720691,115.16591420102,113.929323312728,114.130628806171,825108.481439545,0.0,1.0
2024-06-10,119.18,119.74,118.03,118.19,637303,114.24566051671,114.782475165891,113.143273290714,113.296648904765,664828.503739017,0.0,1.0
2024-06-11,113.52,118.0,112.46,118.0,1576902,108.819998169633,113.114515363079,107.803884726541,113.114515363079,1645009.35536639,0.0,1.0
2024-06-12,113.89,116.16,113.15,114.92,887760,109.174679277128,111.350695801485,108.465317062139,110.162034792585,926102.893724569,0.0,1.0
2024-06-13,113.7,113.7,111.934,112.87,1248352,108.992545735442,108.992545735442,107.299662395347,108.196909737549,1302269.08126842,0.0,1.0
2024-06-14,109.35,111.55,108.13,110.93,1280343,104.822646228413,106.931560921623,103.653157171269,106.337230417173,1335641.79199333,0.0,1.0
2024-06-17,112.08,112.32,110.525,110.62,750017,107.439617643169,107.669681064246,105.948998394104,106.040065164948,782410.689874087,0.0,1.0
2024-06-18,108.8,112.27,108.3,112.08,1503330,104.29541755511,107.621751184855,103.816118761199,107.439617643169,1568259.73599054,0.0,1.0
2024-06-20,106.64,110.06,106.45,108.73,1299121,102.224846765413,105.503250515767,102.042713223727,104.228315723963,1355230.82522119,0.0,1.0
2024-06-21,108.25,108.3,106.26,106.64,1183300,103.768188881808,103.816118761199,101.860579682041,102.224846765413,1234407.44586857,0.0,1.0
2024-06-24,110.2,110.67,108.87,108.87,742333,105.637454178062,106.087995044339,104.362519386258,104.362519386258,774394.81324597,0.0,1.0
2024-06-25,108.81,109.37,108.62,108.92,707097,104.305003530989,104.841818180169,104.122869989302,104.410449265649,737636.948999684,0.0,1.0
2024-06-26,108.54,109.3,107.025,107.34,773578,104.046182182276,104.774716349022,102.593906836725,102.895865076889,806989.303777675,0.0,1.0
2024-06-27,106.29,107.55,106.03,107.55,639922,101.889337609675,103.097170570332,101.640102236841,103.097170570332,667560.619940092,0.0,1.0
2024-06-28,106.99,107.725,106.2945,106.68,699535,102.560355921151,103.264925148201,101.893651298821,102.263190668926,729748.341625685,0.0,1.0
2024-07-01,106.99,108.25,106.34,107.85,728423,102.560355921151,103.768188881808,101.937267489066,103.384749846679,759884.031895483,0.0,1.0
2024-07-02,107.34,107.95,106.53,106.97,706434,102.895865076889,103.480609605461,102.119401030753,102.541183969395,736945.313626908,0.0,1.0
2024-07-03,108.55,109.585,107.89,108.46,431361,104.055768158155,105.047916661551,103.423093750192,103.969494375251,449991.743646845,0.0,1.0
2024-07-05,106.71,108.73,106.5,108.73,565811,102.291948596561,104.228315723963,102.090643103118,104.228315723963,590248.720826791,0.0,1.0
2024-07-08,107.98,111.065,107.63,110.06,1153205,103.509367533096,106.466641091529,103.173858377358,105.503250515767,1203012.6245355,0.0,1.0
2024-07-09,106.4,107.615,105.85,107.61,1163155,101.994783344336,103.15947941354,101.467554671033,103.154686425601,1213392.37108025,0.0,1.0
2024-07-10,107.06,107.77,106.11,106.41,494909,102.627457752299,103.308062039653,101.716790043867,102.004369320214,516284.420372998,0.0,1.0
2024-07-11,108.96,109.535,108.065,108.34,456356,104.448793169162,104.99998678216,103.590848328061,103.854462664712,476066.292881601,0.0,1.0
2024-07-12,109.65,110.75,109.16,109.28,559791,105.11022550476,106.164682851365,104.640512686726,104.755544397265,583968.713369569,0.0,1.0
2024-07-15,108.9,110.3,108.605,109.54,753812,104.391277313893,105.733313936844,104.108491025485,105.004779770099,786369.598229592,0.0,1.0
2024-07-16,111.1,111.68,109.395,109.52,827881,106.500192007103,107.05617860804,104.865783119865,104.985607818343,863637.683337374,0.0,1.0
2024-07-17,108.5,109.6,108.49,109.51,521256,104.007838278763,105.062295625368,103.998252302885,104.976021842464,543769.363309112,0.0,1.0
2024-07-18,108.58,111.09,107.67,109.76,815231,104.084526085789,106.490606031224,103.212202280871,105.21567123942,850441.322152358,0.0,1.0
2024-07-19,97.66,102.175,96.28,99.04,2550969,93.6166404267654,97.9447085357849,92.29377575557,94.9395050979607,2661146.90085347,0.0,1.0
2024-07-22,98.99,101.18,98.22,100.54,1745976,94.8915752185696,96.9909039359013,94.1534550759461,96.3774014796948,1821385.76414081,0.0,1.0
2024-07-23,98.23,98.71,97.57,98.18,751044,94.1630410518243,94.6231678939792,93.5303666438613,94.1151111724332,783482.046628003,0.0,1.0
2024-07-24,97.81,99.99,97.6,99.67,1089269,93.7604300649388,95.8501728063923,93.559124571496,95.543421578289,1136315.18985364,0.0,1.0
2024-07-25,97.66,99.78,96.69,97.25,1272297,93.6166404267654,95.6488673129495,92.6868007665773,93.2236154157581,1327248.28036529,0.0,1.0
2024-07-26,99.03,99.46,97.72,98.39,1070318,94.9299191220825,95.3421160848462,93.6741562820347,94.3164166658759,1116545.68465069,0.0,1.0
2024-07-29,98.49,98.66,97.405,97.57,613701,94.4122764246582,94.5752380145881,93.3721980418706,93.5303666438613,640207.119020526,0.0,1.0
2024-07-30,99.34,99.58,98.61,98.73,632641,95.2270843743075,95.457147795385,94.5273081351969,94.6423398457357,659965.149126798,0.0,1.0
2024-07-31,101.14,102.4129,99.04,99.19,1165027,96.9525600323884,98.1727589019279,94.9395050979607,95.0832947361341,1215345.22389751,0.0,1.0
2024-08-01,99.76,102.26,99.16,101.23,1088049,95.629695361193,98.0261893307498,95.0545368084994,97.0388338152924,1135042.49731248,0.0,1.0
2024-08-02,96.69,98.28,96.405,98.28,672857,92.6868007665773,94.2109709312154,92.4136004540479,94.2109709312154,701918.102598488,0.0,1.0
2024-08-05,95.21,96.18,92.78,92.94,941706,91.2680763365997,92.1979159967878,88.9386841981906,89.0920598122422,982378.854237396,0.0,1.0
2024-08-06,95.86,96.82,93.9,94.0,766036,91.8911647686845,92.8114184529943,90.012313496552,90.1081732553343,799121.560215818,0.0,1.0
2024-08-07,94.64,97.42,94.48,97.42,1922341,90.7216757115408,93.3865770056879,90.5683000974892,93.3865770056879,2005368.07563461,0.0,1.0
2024-08-08,95.31,95.925,94.61,95.33,729920,91.363936095382,91.953473611893,90.6929177839061,91.3831080471385,761445.688234927,0.0,1.0
2024-08-09,95.0,95.94,94.53,95.18,562265,91.066770843157,91.9678525757103,90.6162299768803,91.2393184089651,586549.566932555,0.0,1.0
2024-08-12,94.76,96.06,94.56,95.86,455947,90.8367074220795,92.082884286249,90.644987904515,91.8911647686845,475639.627923129,0.0,1.0
2024-08-13,97.38,97.685,94.83,94.94,586239,93.348233102175,93.6406053664609,90.9038092532271,91.0092549878876,611559.018557041,0.0,1.0
2024-08-14,97.14,98.45,97.1,97.84,744381,93.1181696810976,94.3739325211453,93.0798257775846,93.7891879925735,776531.267610153,0.0,1.0
2024-08-15,99.65,100.0,98.14,98.45,546359,95.5242496265326,95.8597587822705,94.0767672689203,94.3739325211453,569956.577129474,0.0,1.0
2024-08-16,99.94,100.21,99.485,99.6,492400,95.8022429270011,96.0610642757132,95.3660810245418,95.4763197471414,513667.055138752,0.0,1.0
2024-08-19,101.72,101.885,100.12,100.69,689333,97.5085466333256,97.6667152353163,95.9747904928092,96.5211911178682,719105.71104785,0.0,1.0
2024-08-20,100.69,102.19,100.65,101.68,507068,96.5211911178682,97.9590874996022,96.4828472143553,97.4702027298126,528968.574969733,0.0,1.0
2024-08-21,101.83,102.14,101.2,101.8,549118,97.613992367986,97.9111576202111,97.0100758876577,97.5852344403514,572834.7400156,0.0,1.0
2024-08-22,99.42,101.65,99.39,101.65,483434,95.3037721813333,97.441444802178,95.2750142536986,97.441444802178,504313.808151802,0.0,1.0
2024-08-23,102.1,102.865,100.4456,100.7,1140093,97.8728137166982,98.6061408713825,96.2869098674043,96.5307770937464,1189334.30928981,0.0,1.0
2024-08-26,101.38,102.84,101.35,101.94,510965,97.1826234534658,98.582175931687,97.1538655258311,97.7194381026465,533033.888767206,0.0,1.0
2024-08-27,101.46,101.82,101.06,101.46,633264,97.2593112604916,97.6044063921078,96.8758722253626,97.2593112604916,660615.056875278,0.0,1.0
2024-08-28,100.9,101.31,100.35,100.92,489205,96.7224966113109,97.1155216223182,96.1952679380084,96.7416685630674,510334.061147752,0.0,1.0
2024-08-29,101.13,102.54,100.46,101.84,954098,96.9429740565102,98.2945966553402,96.3007136726689,97.6235783438643,995306.07224568,0.0,1.0
2024-08-30,102.47,102.62,100.69,101.69,633015,98.2274948241926,98.371284462366,96.5211911178682,97.4797887056909,660355.302414007,0.0,1.0
2024-09-03,99.83,102.62,99.44,102.48,421590,95.6967971923406,98.371284462366,95.3229441330898,98.2370808000708,439798.72822085,0.0,1.0
2024-09-04,100.09,100.21,98.26,98.97,636596,96.597878924894,96.7136921477033,94.8317272770515,95.5169555120068,659609.655503312,0.68,1.0
2024-09-05,99.14,101.725,98.91,100.64,725722,95.68102424432,98.1758340856713,95.4590489006021,97.1286895294368,751957.659820632,0.0,1.0
2024-09-06,96.03,99.36,95.8506,99.36,872962,92.6795315531779,95.8933484861372,92.5063907850779,95.8933484861372,904520.550062335,0.0,1.0
2024-09-09,97.21,97.49,94.5,95.55,769068,93.8183615774697,94.0885924306915,91.2029129623587,92.2162786619405,796870.666071765,0.0,1.0
2024-09-10,94.04,95.78,93.35,95.57,680723,90.7589622749229,92.4382540056584,90.0930362437691,92.235580865742,705331.895775627,0.0,1.0
2024-09-11,93.31,94.1,92.515,93.88,1405180,90.054431836166,90.8168688863276,89.2871692350541,90.6045446445104,1455978.82443519,0.0,1.0
2024-09-12,94.71,95.5,92.73,93.93,715796,91.4055861022751,92.1680231524366,89.4946679259209,90.6528001540143,741672.823848483,0.0,1.0
2024-09-13,95.51,96.3,95.27,95.83,584994,92.1776742543374,92.9401113044989,91.9460478087187,92.4865095151623,606142.185642864,0.0,1.0
2024-09-16,94.82,95.49,94.27,95.0,691772,91.5117482231836,92.1583720505358,90.9809376186408,91.6854680573976,716780.329450448,0.0,1.0
2024-09-17,97.04,98.06,95.13,95.5,422524,93.6542928451565,94.6387052390359,91.8109323821078,92.1680231524366,437798.713912562,0.0,1.0
2024-09-18,95.75,98.15,95.42,97.41,385198,92.409300699956,94.7255651561429,92.0908143372303,94.0113836154853,399123.337376554,0.0,1.0
2024-09-19,96.54,99.03,95.55,98.44,1005129,93.1717377501176,95.5748621234115,92.2162786619405,95.0054471112655,1041465.53454057,0.0,1.0
2024-09-20,92.85,95.75,92.53,95.51,2295746,89.6104811487302,92.409300699956,89.3016458879053,92.1776742543374,2378739.77873425,0.0,1.0
2024-09-23,92.99,94.28,92.34,92.93,1090352,89.7455965753411,90.9905887205416,89.1182749517905,89.6876899639365,1129769.44105421,0.0,1.0
2024-09-24,93.1,94.915,92.68,94.81,1102894,89.8517586962497,91.603433691241,89.446412416417,91.5020971212828,1142764.84834443,0.0,1.0
2024-09-25,89.98,91.7,89.51,90.95,1135155,86.8406149032067,88.5006044301407,86.3870131138701,87.7767717875823,1176192.11948059,0.0,1.0
2024-09-26,92.5,93.2,91.95,92.13,1159038,89.272692582203,89.9482697152575,88.7418819776601,88.9156018118742,1200938.51657134,0.0,1.0
2024-09-27,95.36,97.8,94.88,95.57,1289926,92.0329077258257,94.3877765896157,91.5696548345883,92.235580865742,1336558.26377289,0.0,1.0
2024-09-30,93.37,94.29,92.52,93.54,1086679,90.1123384475707,91.0002398224424,89.2919947860045,90.276407179884,1125963.65800709,0.0,1.0
2024-10-01,93.72,94.16,92.12,93.4,627292,90.450127014098,90.8747754977322,88.9059507099734,90.1412917532731,649969.305524985,0.0,1.0
2024-10-02,93.22,93.73,92.82,93.19,457210,89.967571919059,90.4597781159987,89.5815278430279,89.9386186133567,473738.651503732,0.0,1.0
2024-10-03,92.21,92.625,90.96,91.71,1017214,88.9928106270804,89.3933313559627,87.786422889483,88.5102555320414,1053987.42077102,0.0,1.0
2024-10-04,93.7,93.93,92.76,93.75,936266,90.4308248102964,90.6528001540143,89.5236212316232,90.4790803198003,970113.060276006,0.0,1.0
2024-10-07,92.76,93.72,92.04,92.04,636382,89.5236212316232,90.450127014098,88.8287418947671,88.8287418947671,659387.919164602,0.0,1.0
2024-10-08,93.68,93.82,91.47,93.82,835654,90.4115226064949,90.5466380331058,88.2786290864228,90.5466380331058,865863.824246405,0.0,1.0
2024-10-09,95.18,95.7025,93.55,93.58,616550,91.8591878916117,92.3634579659273,90.2860582817847,90.3150115874871,638838.970242614,0.0,1.0
2024-10-10,94.17,95.02,93.75,94.72,514484,90.884426599633,91.7047702611992,90.4790803198003,91.4152372041758,533083.170491122,0.0,1.0
2024-10-11,95.24,95.4,94.415,94.56,458449,91.9170945030163,92.0715121334288,91.1208785962021,91.2608195737634,475022.442735798,0.0,1.0
2024-10-14,94.54,94.85,93.79,94.23,707388,91.2415173699618,91.540701528886,90.5176847274034,90.9423332110377,732960.865269617,0.0,1.0
2024-10-15,93.67,95.1,93.66,93.8,903019,90.4018715045941,91.7819790764054,90.3922204026933,90.5273358293042,935664.144139997,0.0,1.0
2024-10-16,92.84,94.45,92.71,94.23,715334,89.6008300468294,91.1546574528548,89.4753657221193,90.9423332110377,741194.122033137,0.0,1.0
2024-10-17,93.89,94.215,92.78,93.04,1130679,90.6141957464112,90.9278565581865,89.5429234354248,89.793852084845,1171554.30708774,0.0,1.0
2024-10-18,99.52,101.24,98.1,100.06,2354225,96.0477661165496,97.7077556434836,94.677309646639,96.5689256191917,2439332.85981578,0.0,1.0
2024-10-21,96.8,100.1,96.66,99.56,1381360,93.4226663995378,96.6075300267948,93.2875509729269,96.0863705241527,1431297.70486471,0.0,1.0
2024-10-22,97.4,97.74,96.595,97.17,966529,94.0017325135845,94.329869978211,93.2248188105718,93.7797571698666,1001470.10148345,0.0,1.0
2024-10-23,96.5,98.08,95.71,97.39,468726,93.1331333425144,94.6580074428375,92.3706962923529,93.9920814116838,485670.967749476,0.0,1.0
2024-10-24,95.04,98.56,94.265,98.56,1043937,91.7240724650008,95.1212603340749,90.9761120676904,95.1212603340749,1081676.4870297,0.0,1.0
2024-10-25,94.74,95.41,94.32,94.59,501248,91.4345394079774,92.0811632353296,91.0291931281447,91.2897728794657,519368.67432677,0.0,1.0
2024-10-28,97.08,97.29,94.94,95.45,815375,93.6928972527596,93.895570392676,91.627561445993,92.1197676429327,844851.715775803,0.0,1.0
2024-10-29,96.02,96.49,94.61,96.18,686074,92.6698804512771,93.1234822406137,91.3090750832673,92.8242980816895,710876.340394503,0.0,1.0
2024-10-30,94.81,95.77,94.41,94.67,612213,91.5020971212828,92.4286029037576,91.1160530452517,91.3669816946719,634345.182854824,0.0,1.0
2024-10-31,92.88,95.27,92.61,94.83,941758,89.6394344544325,91.9460478087187,89.3788547031115,91.5213993250844,975803.602202164,0.0,1.0
2024-11-01,95.17,95.98,93.0329,94.12,613239,91.8495367897109,92.631276043674,89.7869998024955,90.8361710901291,635408.273899295,0.0,1.0
2024-11-04,94.97,96.9,94.9,95.8,602741,91.6565147516953,93.5191774185456,91.5889570383899,92.4575562094599,624530.759489098,0.0,1.0
2024-11-05,97.34,97.56,93.97,94.17,698575,93.9438259021799,94.156150143997,90.6914045616174,90.884426599633,723829.265488985,0.0,1.0
2024-11-06,94.96,98.17,94.15,97.48,1196487,91.6468636497945,94.7448673599445,90.8651243958315,94.0789413287908,1239741.33969455,0.0,1.0
2024-11-07,99.59,100.619,97.435,98.82,1066108,96.1153238298551,97.1084222154452,94.0355113702373,95.3721889834951,1104648.99341077,0.0,1.0
2024-11-08,98.84,99.705,97.84,98.27,758881,95.3914911872967,96.226311501714,94.4263809972188,94.8413783789523,786315.394658479,0.0,1.0
2024-11-11,101.2,101.63,99.84,99.84,706534,97.6691512358804,98.0841486176139,96.3566013773745,96.3566013773745,732075.992217006,0.0,1.0
2024-11-12,100.74,102.07,100.41,101.47,735114,97.2252005484446,98.5087971012482,96.9067141857189,97.9297309872015,761689.191097119,0.0,1.0
2024-11-13,101.29,101.95,99.5,100.03,534784,97.7560111529875,98.3929838784388,96.0284639127481,96.5399723134893,554117.038135149,0.0,1.0
2024-11-14,98.4,101.85,97.995,101.63,636012,94.9668427036624,98.296472859431,94.5759730766809,98.0841486176139,659004.543251878,0.0,1.0
2024-11-15,97.95,99.4,97.9,98.67,617508,94.5325431181274,95.9319528937403,94.4842876086235,95.2274224549834,639831.603011233,0.0,1.0
2024-11-18,98.1,98.99,97.59,98.22,388229,94.677309646639,95.5362577158083,94.1851034496993,94.7931228694484,402263.911407542,0.0,1.0
2024-11-19,95.67,96.54,95.22,96.16,701035,92.3320918847498,93.1717377501176,91.8977922992148,92.804995877888,726378.19723304,0.0,1.0
2024-11-20,96.52,96.65,94.84,95.35,498263,93.152435546316,93.2778998710261,91.5310504269852,92.0232566239249,516275.763247094,0.0,1.0
2024-11-21,97.8,98.295,95.34,96.32,828428,94.3877765896157,94.8655061337042,92.0136055220241,92.9594135083004,858376.596286024,0.0,1.0
2024-11-22,98.89,99.3,97.8,97.8,752983,95.4397466968006,95.8354418747325,94.3877765896157,94.3877765896157,780204.175379441,0.0,1.0
2024-11-25,101.57,102.79,100.12,100.45,1072691,98.0262420062092,99.2036764381043,96.6268322305963,96.945318593322,1111469.97620391,0.0,1.0
2024-11-26,99.29,99.925,97.48,98.68,819822,95.8257907728317,96.4386357435312,94.0789413287908,95.2370735568842,849459.479786296,0.0,1.0
2024-11-27,98.6,100.94,98.505,99.91,489109,95.159864741678,97.4182225864602,95.0681792736206,96.42415909068,506790.835936087,0.0,1.0
2024-11-29,99.12,99.49,98.43,99.07,296457,95.6617220405185,96.0188128108473,94.9957960093647,95.6134665310146,307174.25123869,0.0,1.0
2024-12-02,99.98,100.425,98.79,99.21,619177,96.4917168039854,96.9211908385701,95.3432356777928,95.7485819576255,641560.939222952,0.0,1.0
2024-12-03,97.15,98.3,95.69,98.24,791664,94.4360320991196,95.5539058707509,93.0168184412224,95.4955820217963,814415.386695573,0.7,1.0
2024-12-04,97.75,99.19,97.27,97.59,832218,95.0192705886664,96.4190429635787,94.5526797970289,94.8637403247872,856134.855551113,0.0,1.0
2024-12-05,96.78,98.89,96.54,98.1,756951,94.076368363899,96.1274237188053,93.8430729680803,95.359493040902,778704.780531388,0.0,1.0
2024-12-06,97.31,99.39,96.69,98.71,832207,94.5915623629987,96.6134557934276,93.988882590467,95.9524521719413,856123.539425517,0.0,1.0
2024-12-09,97.85,100.665,97.82,99.09,520524,95.1164770035908,97.8528375837146,95.0873150791135,96.3218365486542,535483.178146697,0.0,1.0
2024-12-10,99.21,99.57,97.85,98.19,646367,96.4384842465636,96.7884273402917,95.1164770035908,95.446978814334,664942.7411784,0.0,1.0
2024-12-11,99.48,99.91,98.47,99.16,805488,96.7009415668597,97.1189291510349,95.7191567761225,96.3898810391014,828636.670353386,0.0,1.0
2024-12-12,97.85,100.49,97.58,99.04,639300,95.1164770035908,97.6827263575968,94.8540196832948,96.273233341192,657672.644852463,0.0,1.0
2024-12-13,97.53,98.25,95.975,98.06,649639,94.8054164758326,95.5053026632887,93.2938567237571,95.3206104749322,668308.774173797,0.0,1.0
2024-12-16,95.18,96.7,95.0,96.46,656286,92.5210657251076,93.9986032319595,92.3460941782435,93.7653078361407,675146.800249715,0.0,1.0
2024-12-17,94.34,95.27,94.08,94.4,622073,91.7045318397421,92.6085514985396,91.4517951609384,91.7628556886967,639950.563430792,0.0,1.0
2024-12-18,91.51,96.26,91.26,95.37,583830,88.9535902973796,93.5708950062918,88.7105742600685,92.7057579134641,600608.509689056,0.0,1.0
2024-12-19,91.27,93.32,90.66,93.05,612972,88.7202949015609,90.7130264075125,88.1273357705217,90.4505690872164,630588.012608327,0.0,1.0
2024-12-20,91.9,93.02,90.53,90.59,1590043,89.3326953155851,90.4214071627391,88.0009674311199,88.0592912800746,1635738.75369802,0.0,1.0
2024-12-23,92.14,92.3,90.87,91.48,447745,89.5659907114038,89.7215209752829,88.3314692418631,88.9244283729023,460612.604988997,0.0,1.0
2024-12-24,93.69,93.69,91.5801,92.0,328591,91.072690142733,91.072690142733,89.0217319942417,89.4299017305095,338034.275058213,0.0,1.0
2024-12-26,93.97,94.315,93.0667,93.2,279937,91.3448681045215,91.6802302360109,90.4668025585088,90.5963787096031,287982.022809423,0.0,1.0
2024-12-27,94.39,95.11,93.23,93.23,465276,91.7531350472043,92.4530212346605,90.6255406340805,90.6255406340805,478647.422972586,0.0,1.0
2024-12-30,92.98,93.5,92.09,93.5,321136,90.3825245967693,90.8879979543765,89.5173875039416,90.8879979543765,330365.028120351,0.0,1.0
2024-12-31,93.79,94.115,92.75,93.0,420381,91.1698965576575,91.485817406162,90.158949842443,90.4019658797542,432462.199461478,0.0,1.0
2025-01-02,92.31,93.99,92.16,93.82,504478,89.7312416167754,91.3643093875064,89.5854319943887,91.1990584821348,518976.037118537,0.0,1.0
2025-01-03,93.29,93.65,91.465,93.0,403917,90.6838644830352,91.0338075767632,88.9098474106636,90.4019658797542,415525.045660679,0.0,1.0
2025-01-06,93.74,95.4,93.405,94.43,476690,91.1212933501953,92.7349198379414,90.7956518601983,91.7920176131741,490389.446386235,0.0,1.0
2025-01-07,95.06,96.21,94.38,95.54,601640,92.4044180271982,93.5222917988296,91.7434144057118,92.8710088188357,618930.345767301,0.0,1.0
2025-01-08,93.48,94.51,92.71,94.11,638675,90.8685566713916,91.8697827451137,90.1200672764732,91.4809570854158,657029.683170885,0.0,1.0
2025-01-10,93.45,96.57,93.29,95.22,592893,90.8393947469143,93.8722348925577,90.6838644830352,92.5599482910774,609931.968441281,0.0,1.0
2025-01-13,95.23,95.38,92.495,93.05,793394,92.5696689325698,92.7154785549565,89.9110734843857,90.4505690872164,816195.104630181,0.0,1.0
2025-01-14,97.58,97.9,96.1401,96.42,1182488,94.8540196832948,95.1650802110531,93.4543445147974,93.726425270171,1216471.15668121,0.0,1.0
2025-01-15,97.16,98.97,96.99,98.7,614663,94.445752740612,96.2051888507449,94.2805018352404,95.9427315304488,632327.609734005,0.0,1.0
2025-01-16,97.81,97.95,96.48,97.43,385637,95.0775944376211,95.2136834185153,93.7847491191256,94.7082100609081,396719.702397887,0.0,1.0
2025-01-17,98.12,98.91,97.85,98.53,427438,95.3789343238869,96.1468650017902,95.1164770035908,95.7774806250772,439722.008400511,0.0,1.0
2025-01-21,99.38,99.42,97.61,98.93,484333,96.6037351519352,96.642617717905,94.8831816077721,96.1663062847751,498252.096197916,0.0,1.0
2025-01-22,99.49,100.755,99.33,99.8,690639,96.7106622083521,97.9403233571466,96.555131944473,97.0120020946179,710487.060485312,0.0,1.0
2025-01-23,100.77,100.88,99.26,99.56,495604,97.9549043193853,98.0618313758022,96.4870874540258,96.7787066987992,509847.00997882,0.0,1.0
2025-01-24,102.7,102.89,100.59,101.99,849206,99.8309881274275,100.015680315784,97.7799327725212,99.1408225814638,873611.068425747,0.0,1.0
2025-01-27,101.87,103.74,101.405,102.79,841820,99.0241748835544,100.841934842642,98.5721650541556,99.9184739008595,866012.804457532,0.0,1.0
2025-01-28,99.84,101.55,99.66,100.25,730582,97.0508846605877,98.7131143557961,96.8759131137237,97.449430961778,751577.970000941,0.0,1.0
2025-01-29,101.1,101.635,99.99,100.44,848727,98.275685488636,98.7957398084819,97.1966942829744,97.6341231501345,873118.302592986,0.0,1.0
2025-01-30,101.32,102.8,100.83,102.65,1010020,98.4895396014698,99.928194542352,98.01322816834,99.7823849199653,1039046.65220379,0.0,1.0
2025-01-31,96.66,99.47,95.62,96.91,1593759,93.9597206659897,96.6912209253672,92.9487739507752,94.2027367033009,1639561.54667201,0.0,1.0
2025-02-03,93.91,96.19,91.695,92.95,1478877,91.2865442555669,93.5028505158447,89.1334221649899,90.353362672292,1521377.98842715,0.0,1.0
2025-02-04,94.26,94.95,93.47,93.49,853415,91.6267667078025,92.2974909707813,90.8588360298992,90.8782773128841,877941.029574165,0.0,1.0
2025-02-05,94.45,94.57,93.17,93.75,926563,91.811458896159,91.9281065940683,90.5672167851258,91.1310139916877,953191.207308669,0.0,1.0
2025-02-06,93.98,95.9,93.09,95.38,736456,91.354588746014,93.2209519125637,90.4894516531862,92.7154785549565,757620.781069083,0.0,1.0
2025-02-07,93.41,94.31,92.2628,94.31,686065,90.8005121809445,91.6753699152647,89.685360188931,91.6753699152647,705781.609714852,0.0,1.0
2025-02-10,91.04,93.14,90.97,92.76,658426,88.4967201472347,90.5380548606485,88.4286756567875,90.1686704839355,677348.301047438,0.0,1.0
2025-02-11,92.78,93.59,91.02,91.02,934428,90.1881117669204,90.9754837278086,88.4772788642498,88.4772788642498,961282.237109646,0.0,1.0
2025-02-12,92.8,93.4,92.18,93.1,955589,90.2075530499053,90.7907915394521,89.6048732773736,90.4991722946787,983051.376539839,0.0,1.0
2025-02-13,95.04,96.0,93.93,94.44,1034303,92.3849767442133,93.3181583274882,91.3059855385518,91.8017382546665,1064027.5138258,0.0,1.0
2025-02-14,98.15,98.29,96.455,96.56,962825,95.4080962483643,95.5441852292585,93.7604475153945,93.8625142510652,990495.329704476,0.0,1.0
2025-02-18,100.64,100.77,98.18,98.76,751788,97.8285359799835,97.9549043193853,95.4372581728416,96.0010553794035,773393.402672208,0.0,1.0
2025-02-19,98.59,99.53,97.55,99.24,766451,95.8358044740319,96.7495447743219,94.8248577588174,96.4676461710409,788477.798091373,0.0,1.0
2025-02-20,99.09,99.56,98.055,99.15,683257,96.3218365486542,96.7787066987992,95.315750154186,96.3801603976089,702892.911471858,0.0,1.0
2025-02-21,97.41,99.51,96.47,99.35,860801,94.6887687779232,96.730103491337,93.7750284776332,96.5745732274578,885539.293542381,0.0,1.0
2025-02-24,98.23,99.26,96.67,97.63,514040,95.4858613803038,96.4870874540258,93.9694413074821,94.902622890757,528812.836477334,0.0,1.0
2025-02-25,99.03,99.93,97.87,99.19,711807,96.2635126996996,97.1383704340198,95.1359182865757,96.4190429635787,732263.401086339,0.0,1.0
2025-02-26,98.08,99.46,97.49,98.69,633762,95.3400517579171,96.6815002838748,94.7665339098628,95.9330108889564,651975.489984336,0.0,1.0
2025-02-27,96.6,98.25,95.94,96.74,583167,93.901396817035,95.5053026632887,93.2598344785335,94.0374857979293,599926.455937237,0.0,1.0
2025-02-28,97.35,98.4,95.936,96.19,732656,94.6304449289685,95.6511122856754,93.2559462219366,93.5028505158447,753711.574045089,0.0,1.0
2025-03-03,95.53,99.45,94.81,98.63,870580,92.8612881773432,96.6717796423823,92.1614019898871,95.8746870400017,895599.329197023,0.0,1.0
2025-03-04,92.5,94.15,91.38,92.92,1122901,89.9159338051319,91.5198396513856,88.8272219579778,90.3242007478146,1155171.70432891,0.0,1.0
2025-03-05,98.01,98.295,94.74,97.08,1141425,95.27200726747,95.5490455500047,92.0933574994399,94.3679876086725,1174228.05983219,0.0,1.0
2025-03-06,97.28,99.45,96.9732,97.78,729347,94.5624004385214,96.6717796423823,94.2641711575331,95.0484325131437,750307.477718143,0.0,1.0
2025-03-07,97.25,97.92,95.28,96.39,822694,95.2136834185153,95.8696542965657,93.2849332248446,94.3716909481819,840288.797024334,0.7,1.0
2025-03-10,95.76,97.91,94.71,96.81,1114745,93.7548825106121,95.8598636864456,92.7268684479957,94.7828965732285,1138585.83512082,0.0,1.0
2025-03-11,93.32,95.42,92.76,94.78,643116,91.3659736412941,93.4220017665268,90.8176994745653,92.7954027188368,656870.197165777,0.0,1.0
2025-03-12,91.07,93.6,90.59,93.33,876076,89.163086364259,91.6401107246584,88.6931370784915,91.3757642514142,894812.467505403,0.0,1.0
2025-03-13,87.68,90.605,87.55,89.63,1334497,85.8440695335262,88.7078229936718,85.7167916019642,87.7532385069566,1363037.62852602,0.0,1.0
2025-03-14,90.15,90.56,88.17,88.71,2288091,88.2623502332047,88.6637652481311,86.3238094294138,86.8525023759022,2337025.95846354,0.0,1.0
2025-03-17,89.76,91.05,89.75,90.18,735224,87.8805164385186,89.1435051440187,87.8707258283984,88.2917220635651,750948.093098307,0.0,1.0
2025-03-18,88.62,90.595,88.525,90.595,695265,86.7643868848208,88.6980323835516,86.6713760886794,88.6980323835516,710134.497714975,0.0,1.0
2025-03-19,91.33,91.495,89.08,89.16,857207,89.4176422273831,89.5791872943656,87.214754950348,87.2930798313092,875539.919861866,0.0,1.0
2025-03-20,90.88,92.13,90.4,90.53,901862,88.977064771976,90.2008910369955,88.5071154862086,88.6343934177706,921149.947686455,0.0,1.0
2025-03-21,89.22,90.04,88.575,89.41,4176235,87.3518234920302,88.154653521883,86.7203291392801,87.5378450843131,4265551.328004,0.0,1.0
2025-03-24,92.26,92.75,90.945,91.0,733919,90.3281689685576,90.8079088644452,89.0407037377571,89.0945520934179,749615.183316399,0.0,1.0
2025-03-25,93.74,93.77,92.51,93.47,676390,91.7771792663406,91.8065510967011,90.5729342215615,91.5128327930964,690855.821750602,0.0,1.0
2025-03-26,94.88,95.18,92.57,93.61,955336,92.8933088200384,93.1870271236431,90.6316778822824,91.6499013347786,975767.585753681,0.0,1.0
2025-03-27,91.54,93.27,90.04,92.48,1253347,89.6232450399063,91.3170205906933,88.154653521883,90.543562391201,1280152.08921429,0.0,1.0
2025-03-28,89.23,91.295,88.6301,90.9,920704,87.3616141021503,89.3833750919625,86.7742754010422,88.9966459922164,940394.917886228,0.0,1.0
2025-03-31,88.45,89.115,87.68,88.08,1003537,86.5979465127782,87.2490220857685,85.8440695335262,86.2356939383324,1024999.45119256,0.0,1.0
2025-04-01,89.49,89.9,88.15,89.885,1331136,87.6161699652744,88.0175849802008,86.3042282091735,88.0028990650206,1359604.74747085,0.0,1.0
2025-04-02,90.34,91.23,88.63,88.76,504370,88.4483718254876,89.3197361261815,86.774177494941,86.901455426503,515156.863372242,0.0,1.0
2025-04-03,84.77,88.54,84.61,88.28,1175764,82.9950019885608,86.6860620038596,82.8383522266383,86.4315061407355,1200909.83663977,0.0,1.0
2025-04-04,80.69,82.27,77.995,81.1,916182,79.0004330595373,80.5473494585219,76.3618636321553,79.4018480744637,935776.206749226,0.0,1.0
2025-04-07,79.72,83.085,76.815,77.65,1028841,78.0507438778822,81.3452841833146,75.2065716379769,76.0240875830099,1050844.62293309,0.0,1.0
2025-04-08,76.77,81.94,75.49,80.73,749442,75.1625138924362,80.2242593245568,73.9093157970563,79.0395955000179,765470.170706862,0.0,1.0
2025-04-09,83.27,84.19,76.18,76.83,1408735,81.5264104705375,82.4271466015918,74.584867895347,75.2212575531571,1438863.34223426,0.0,1.0
2025-04-10,79.7,81.055,77.73,80.86,766982,78.0311626576419,79.357790328923,76.1024124639712,79.1668734315799,783385.295285145,0.0,1.0
2025-04-11,80.15,80.33,78.1,79.7,1069533,78.4717401130489,78.6479710952117,76.4646650384169,78.0311626576419,1092406.89484526,0.0,1.0
2025-04-14,82.76,83.43,79.82,81.43,1142110,81.0270893544095,81.68306023246,78.1486499790837,79.7249382084288,1166536.08506864,0.0,1.0
2025-04-15,82.24,83.145,81.5,83.04,1439540,80.5179776281614,81.4040278440355,79.7934724792699,81.3012264377739,1470327.16279493,0.0,1.0
2025-04-16,86.81,89.895,86.11,86.11,2709422,84.9922864530726,88.0126896751407,84.3069437446617,84.3069437446617,2767367.88284741,0.0,1.0
2025-04-17,86.34,87.4,85.49,85.85,906750,84.5321277774253,85.5699324501618,83.6999259172121,84.0523878815377,926142.486394473,0.0,1.0
2025-04-21,85.5,86.155,84.6,85.52,703366,83.7097165273322,84.3510014902024,82.8285616165182,83.7292977475725,718408.752230863,0.0,1.0
2025-04-22,88.39,88.62,86.33,86.33,649941,86.5392028520573,86.7643868848208,84.5223371673052,84.5223371673052,663841.162117133,0.0,1.0
2025-04-23,88.91,91.925,88.64,90.625,845206,87.0483145783054,90.0001835295323,86.7839681050611,88.7274042139121,863282.256802346,0.0,1.0
2025-04-24,92.2,92.4,89.0115,89.96,746385,90.2694253078366,90.4652375102397,87.1476892710249,88.0763286409217,762347.791240738,0.0,1.0
2025-04-25,91.13,91.85,90.58,91.03,468218,89.2218300249799,89.9267539536312,88.6833464683714,89.1239239237784,478231.687559578,0.0,1.0
2025-04-28,92.11,92.74,91.505,91.89,641595,90.1813098167552,90.798118254325,89.5889779044858,89.9659163941118,655316.66783376,0.0,1.0
2025-04-29,93.18,93.51,91.38,91.38,485267,91.2289050996119,91.551995233577,89.4665952779838,89.4665952779838,495645.311216087,0.0,1.0
2025-04-30,93.23,93.42,91.34,91.74,672823,91.2778581502127,91.4638797424956,89.4274328375032,89.8190572423094,687212.535013387,0.0,1.0
2025-05-01,93.27,94.37,92.475,93.72,777150,91.3170205906933,92.3939877039104,90.5386670861409,91.7575980461003,793770.756329159,0.0,1.0
2025-05-02,94.3,95.69,93.69,95.35,445630,92.3254534330693,93.686348239771,91.7282262157398,93.3534674956857,455160.602384306,0.0,1.0
2025-05-05,94.54,95.5,93.49,93.74,531704,92.5604280759531,93.500326647488,91.5324140133367,91.7771792663406,543075.450329073,0.0,1.0
2025-05-06,93.31,94.98,93.2,94.13,440958,91.3561830311739,92.9912149212399,91.2484863198522,92.1590130610267,450388.683226396,0.0,1.0
2025-05-07,93.7,95.03,93.22,94.74,418558,91.73801682586,93.0401679718407,91.2680675400925,92.7562402783562,427509.618770662,0.0,1.0
2025-05-08,95.23,96.55,94.325,94.59,442028,93.2359801742438,94.5283407101044,92.3499299583697,92.6093811265539,451481.567108879,0.0,1.0
2025-05-09,97.96,98.45,97.51,97.65,786379,95.9088167370464,96.388556632934,95.4682392816394,95.6053078233215,803197.135162282,0.0,1.0
2025-05-12,101.01,102.95,100.78,100.97,631216,98.8949528236939,100.794331187004,98.6697687909303,98.8557903832133,644715.694173668,0.0,1.0
2025-05-13,102.11,102.205,100.87,101.42,418079,99.971919936911,100.064930733053,98.7578842820117,99.2963678386203,427020.37449056,0.0,1.0
2025-05-14,101.62,102.4,101.2,102.36,441102,99.4921800410234,100.255847630396,99.0809744159769,100.216685189915,450535.762926468,0.0,1.0
2025-05-15,100.92,101.23,100.05,100.53,656793,98.8068373326125,99.1103462463373,97.9550542521589,98.4250035379264,670839.704512253,0.0,1.0
2025-05-16,101.95,102.2,100.81,101.0,550138,99.8152701749885,100.060035427992,98.6991406212908,98.8851622135737,561903.694711975,0.0,1.0
2025-05-19,101.99,102.14,100.705,100.76,399396,99.8544326154692,100.001291767271,98.5963392150291,98.65018757069,407937.804792949,0.0,1.0
2025-05-20,101.98,102.83,101.41,102.0,293761,99.844642005349,100.676843865562,99.2865772285001,99.8642232255893,300043.609534852,0.0,1.0
2025-05-21,100.54,101.71,100.31,101.09,517535,99.1201368564575,100.273613682816,98.8933850017033,99.6623695526088,524948.517528304,0.7,1.0
2025-05-22,100.62,101.25,99.69,100.16,444468,99.1990070668068,99.8201099733073,98.2821408714964,98.7455033572984,450834.856944497,0.0,1.0
2025-05-23,100.79,101.035,98.45,98.81,587916,99.366606263799,99.6081462829936,97.0596526110825,97.4145685576543,596337.702051399,0.0,1.0
2025-05-27,104.03,104.17,102.33,102.44,644851,102.560849782945,102.698872651056,100.884857813023,100.993304352253,654088.277076225,0.0,1.0
2025-05-28,104.65,105.6,104.35,104.72,685931,103.172093913152,104.108677661049,102.876330624342,103.241105347207,695756.734475362,0.0,1.0
2025-05-29,104.65,105.53,104.07,105.45,421562,103.172093913152,104.039666226994,102.600284888119,103.960796016645,427600.736078268,0.0,1.0
2025-05-30,102.82,103.59,101.96,102.75,690650,101.367937851412,102.127063626024,100.520083090157,101.298926417356,700543.332587986,0.0,1.0
2025-06-02,101.31,102.065,100.75,102.04,491550,99.8792626310693,100.623600241241,99.3271711586243,100.598953300506,498591.291006479,0.0,1.0
2025-06-03,102.68,103.19,100.99,101.12,544242,101.229914983301,101.732712574277,99.5637817896722,99.6919458814897,552038.086461087,0.0,1.0
2025-06-04,103.41,106.055,101.67,106.01,1207183,101.949605652738,104.557251982411,100.234178577641,104.512887489089,1224475.49679803,0.0,1.0
2025-06-05,105.17,105.52,103.705,104.32,789624,103.684750280422,104.0298074507,102.240439553401,102.846754295461,800935.102369444,0.0,1.0
2025-06-06,105.62,106.21,105.115,106.21,394358,104.128395213637,104.710063014963,103.630527010807,104.710063014963,400007.047785032,0.0,1.0
2025-06-09,105.22,106.23,105.15,105.52,663857,103.73404416189,104.72978056755,103.665032727835,104.0298074507,673366.531733677,0.0,1.0
2025-06-10,107.93,108.31,105.62,106.0,837713,106.405772537472,106.780406036631,104.128395213637,104.503028712796,849712.961373026,0.0,1.0
2025-06-11,108.95,109.4,108.06,108.29,645885,107.411367719426,107.85501265264,106.53393662929,106.760688484044,655137.088783884,0.0,1.0
2025-06-12,109.98,110.31,108.54,108.965,587710,108.426821677672,108.752161295363,107.007157891385,107.426155883866,596128.751169604,0.0,1.0
2025-06-13,108.57,110.11,108.17,108.72,630747,107.036734220266,108.55498576949,106.64238316852,107.184615864671,639782.241945814,0.0,1.0
2025-06-16,111.35,112.0,109.81,110.4,640541,109.777474029904,110.418294488992,108.25922248068,108.840890282006,649716.53775319,0.0,1.0
2025-06-17,110.04,111.33,110.0325,110.28,597286,108.485974335434,109.757756477317,108.478580253214,108.722584966482,605841.92419916,0.0,1.0
2025-06-18,110.3,111.18,109.13,109.43,947641,108.74230251907,109.609874832912,107.588825692711,107.884588981521,961215.643577803,0.0,1.0
2025-06-20,109.2,111.61,108.91,111.06,1773846,107.657837126767,110.033802213539,107.371932614251,109.491569517388,1799255.75666093,0.0,1.0
2025-06-23,110.44,110.61,108.57,108.67,1486250,108.880325387181,109.047924584173,107.036734220266,107.135321983203,1507540.03917888,0.0,1.0
2025-06-24,111.93,112.11,110.82,110.98,593348,110.349283054936,110.526741028222,109.25495888634,109.412699307038,601847.513652961,0.0,1.0
2025-06-25,110.65,113.2,110.5,113.2,762625,109.087359689348,111.601347644231,108.939478044943,111.601347644231,773549.350633333,0.0,1.0
2025-06-26,111.13,111.79,110.25,111.3,692587,109.560580951443,110.211260186825,108.693008637601,109.728180148436,702508.079471682,0.0,1.0
2025-06-27,113.1,113.19,111.88,112.64,705713,111.502759881294,111.591488867937,110.299989173468,111.049256171786,715822.105075896,0.0,1.0
2025-06-30,111.9,112.2,110.08,110.08,643216,110.319706726055,110.615470014865,108.525409440609,108.525409440609,652429.856242547,0.0,1.0
2025-07-01,114.61,115.245,111.55,111.55,673039,112.991435101637,113.617467396284,109.974649555777,109.974649555777,682680.060843678,0.0,1.0
2025-07-02,118.34,118.34,115.57,115.57,1155110,116.668758659172,116.668758659172,113.937877625828,113.937877625828,1171656.56831349,0.0,1.0
2025-07-03,117.74,118.095,117.185,118.06,732431,116.077232081553,116.427218639978,115.530069997255,116.39271292295,742922.831580033,0.0,1.0
2025-07-07,116.32,117.7125,115.24,116.24,936486,114.677285847853,116.050120446745,113.612538008138,114.598415637504,949900.851896029,0.0,1.0
2025-07-08,115.62,116.7925,114.72,116.33,1257567,113.987171507297,115.143113027728,113.099881640867,114.687144624147,1275581.23091678,0.0,1.0
2025-07-09,117.17,117.84,116.48,117.46,751252,115.515281832814,116.175819844489,114.835026268551,115.80118634533,762013.436173735,0.0,1.0
2025-07-10,118.0,118.98,117.17,117.4,544351,116.333560265188,117.299720341966,115.515281832814,115.742033687568,552148.64785,0.0,1.0
2025-07-11,117.66,118.63,117.38,118.2,544498,115.998361871203,116.954663171688,115.722316134981,116.530735791061,552297.753576333,0.0,1.0
2025-07-14,117.54,118.01,115.89,116.725,730919,115.880056555679,116.343419041481,114.253358467226,115.076566287746,741389.172680635,0.0,1.0
2025-07-15,115.64,118.425,115.51,117.99,764740,114.006889059884,116.752558257668,113.878724968066,116.323701488894,775694.647308097,0.0,1.0
2025-07-16,116.81,117.22,114.68,114.92,946478,115.160365886242,115.564575714282,113.060446535693,113.297057166741,960035.983987857,0.0,1.0
2025-07-17,116.78,116.99,114.96,115.935,1393135,115.130789557361,115.337823859528,113.336492271915,114.297722960547,1413091.19763262,0.0,1.0
2025-07-18,112.08,113.7,110.79,111.35,1595735,110.497164699341,112.094286458914,109.225382557459,109.777474029904,1618593.37555533,0.0,1.0
2025-07-21,113.16,114.54,112.89,113.77,949037,111.561912539056,112.922423667581,111.295725579128,112.16329789297,962631.640815618,0.0,1.0
2025-07-22,113.88,114.48,113.34,114.0,711024,112.2717444322,112.863271009819,111.739370512342,112.390049747724,721209.183392514,0.0,1.0
2025-07-23,117.14,117.89,115.79,116.23,889718,115.485705503933,116.225113725958,114.154770704289,114.58855686121,902462.915780089,0.0,1.0
2025-07-24,115.85,116.925,115.44,116.82,842833,114.213923362051,115.273741813619,113.809713534011,115.170224662536,854906.303677883,0.0,1.0
2025-07-25,117.35,117.44,115.63,117.0,610603,115.6927398061,115.781468792743,113.99703028359,115.347682635822,619349.685815133,0.0,1.0
2025-07-28,116.02,117.21,115.97,116.69,714902,114.381522559043,115.554716937989,114.332228677575,115.042060570718,725142.734458578,0.0,1.0
2025-07-29,114.01,116.62,113.57,116.62,1067862,112.399908524017,114.973049136663,111.966122367096,114.973049136663,1083158.76959976,0.0,1.0
2025-07-30,110.92,113.33,110.55,113.33,815510,109.353546649277,111.729511736049,108.988771926411,111.729511736049,827191.910749043,0.0,1.0
2025-07-31,111.55,112.365,110.51,110.65,649169,109.974649555777,110.77813982371,108.949336821236,109.087359689348,658468.130996613,0.0,1.0
2025-08-01,110.31,111.32,109.4,111.14,661333,108.752161295363,109.747897701023,107.85501265264,109.570439727737,670806.376269329,0.0,1.0
2025-08-04,111.19,111.24,110.54,110.94,437501,109.619733609205,109.669027490674,108.978913150117,109.373264201864,443768.056976149,0.0,1.0
2025-08-05,112.35,112.81,110.8,112.69,475402,110.76335165927,111.216855368778,109.235241333753,111.098550053254,482211.976252796,0.0,1.0
2025-08-06,113.86,113.905,112.515,112.72,436013,112.252026879613,112.296391372934,110.926021468115,111.128126382135,442258.741868797,0.0,1.0
2025-08-07,113.13,115.0,113.03,114.84,691945,111.532336210175,113.37592737709,111.433748447239,113.218186956391,701856.883034237,0.0,1.0
2025-08-08,112.4,113.84,111.93,113.84,648041,110.812645540738,112.232309327025,110.349283054936,112.232309327025,657323.972770075,0.0,1.0
2025-08-11,111.78,112.595,111.44,111.86,674889,110.201401410531,111.004891678465,109.866203016547,110.280271620881,684556.561481177,0.0,1.0
2025-08-12,115.99,116.15,112.27,112.86,564201,114.351946230162,114.509686650861,110.684481448921,111.266149250247,572282.992528017,0.0,1.0
2025-08-13,118.81,118.895,115.39,115.65,702003,117.132121144974,117.21592074347,113.760419652543,114.016747836178,712058.96055421,0.0,1.0
2025-08-14,118.94,119.05,116.6337,117.16,554892,117.260285236792,117.368731776022,114.986555660185,115.50542305652,562840.644185061,0.0,1.0
2025-08-15,118.36,119.53,118.23,119.27,451045,116.68847621176,117.841953038118,116.560312119942,117.585624854483,457506.070291967,0.0,1.0
2025-08-18,118.92,119.32,118.26,118.61,645573,117.240567684205,117.634918735951,116.589888448823,116.934945619101,654820.619487182,0.0,1.0
2025-08-19,119.84,120.295,119.0,119.78,442339,118.147575103221,118.596149424583,117.319437894554,118.088422445459,448675.359724373,0.0,1.0
2025-08-20,119.92,120.31,118.79,119.05,429394,118.226445313571,118.610937589023,117.112403592387,117.368731776022,435544.926885231,0.0,1.0
2025-08-21,120.08,120.35,119.14,119.66,353614,118.384185734269,118.650372694198,117.457460762665,117.970117129935,358679.403474652,0.0,1.0
2025-08-22,124.22,124.82,120.82,121.01,433001,122.465719119844,123.057245697464,119.11373518,119.301051929579,439203.59596602,0.0,1.0
2025-08-25,124.22,124.745,123.59,123.59,591036,122.465719119844,122.983304875261,121.844616213344,121.844616213344,599502.395018423,0.0,1.0
2025-08-26,125.35,125.655,124.085,124.17,746352,123.579760841028,123.880453517985,122.33262563988,122.416425238376,757043.245296037,0.0,1.0
2025-08-27,124.01,125.13,123.945,124.02,642684,122.258684817677,123.362867762567,122.194602771769,122.268543593971,651890.235518684,0.0,1.0
2025-08-28,124.22,125.82,123.64,125.48,350627,122.465719119844,124.04312332683,121.893910094812,123.707924932845,355649.615688596,0.0,1.0
2025-08-29,124.07,124.725,123.38,124.08,605559,122.317837475439,122.963587322674,121.637581911177,122.327696251733,614233.432185115,0.0,1.0
2025-09-02,124.4,124.4,122.02,122.31,698154,122.64317709313,122.64317709313,120.296788335239,120.582692847755,708154.824903546,0.0,1.0
2025-09-03,124.47,126.1,123.76,124.44,624608,122.712188527186,124.319169063052,122.012215410336,122.682612198305,633555.302803325,0.0,1.0
2025-09-04,125.43,125.675,124.17,124.67,795838,123.658631051377,123.900171070572,122.416425238376,122.909364053059,807238.115862099,0.0,1.0
2025-09-05,124.69,126.015,123.78,125.26,491496,123.767077590607,125.082270290965,122.863813169985,124.332858601327,495161.051169968,0.85,1.0
2025-09-08,126.85,126.955,124.62,125.33,424747,125.911089841756,126.01531265952,123.697595712098,124.402340479837,427914.308562613,0.0,1.0
2025-09-09,125.8,127.17,125.4,126.75,541740,124.868861664114,126.228721286371,124.471822358346,125.811830015314,545779.71715094,0.0,1.0
2025-09-10,125.38,125.775,124.26,125.775,512508,124.451970393058,124.844046707504,123.340260336907,124.844046707504,516329.736178965,0.0,1.0
2025-09-11,127.65,127.89,124.89,125.26,520178,126.705168453292,126.943392036753,123.965597243492,124.332858601327,524056.93083055,0.0,1.0
2025-09-12,125.98,127.37,125.97,126.85,369815,125.04752935171,126.427240939255,125.037603369066,125.911089841756,372572.684494729,0.0,1.0
2025-09-15,126.52,127.77,126.1,127.77,338075,125.583532414497,126.824280245023,125.166641143441,126.824280245023,340596.001542814,0.0,1.0
2025-09-16,125.02,126.12,124.26,125.79,543358,124.094635017866,125.186493108729,123.340260336907,124.85893568147,547409.782463359,0.0,1.0
2025-09-17,124.93,127.315,124.35,124.92,586987,124.005301174068,126.372648034712,123.429594180704,123.995375191424,591364.120853692,0.0,1.0
2025-09-18,126.66,126.83,124.255,124.81,433440,125.722496171516,125.891237876468,123.335297345584,123.886189382338,436672.131653382,0.0,1.0
2025-09-19,125.82,126.4,124.86,125.91,872084,124.888713629403,125.464420622767,123.935819295559,124.978047473201,878587.069169451,0.0,1.0
2025-09-22,125.93,127.0,125.16,126.39,611683,124.997899438489,126.059979581419,124.233598774885,125.454494640123,616244.27719208,0.0,1.0
2025-09-23,126.78,127.76,126.39,126.74,300352,125.841607963247,126.814354262379,125.454494640123,125.80190403267,302591.703779891,0.0,1.0
2025-09-24,124.86,126.4,124.5,125.55,778192,123.935819295559,125.464420622767,123.578483920368,124.620712098009,783994.923116482,0.0,1.0
2025-09-25,123.2,123.62,122.33,123.01,713321,122.288106176621,122.704997447677,121.424545686575,122.099512506381,718640.184623295,0.0,1.0
2025-09-26,125.19,125.34,123.73,123.88,387818,124.263376722818,124.412266462481,122.814183256764,122.963072996427,390709.931601953,0.0,1.0
2025-09-29,124.69,126.04,123.86,125.95,441802,123.767077590607,125.107085247575,122.943221031138,125.017751403777,445096.486500387,0.0,1.0
2025-09-30,123.5,124.93,122.455,124.43,639039,122.585885655947,124.005301174068,121.548620469627,123.509002041858,643804.268963743,0.0,1.0
2025-10-01,124.22,125.1,123.89,124.44,523331,123.30055640633,124.17404287902,122.972998979071,123.518928024502,527233.442530212,0.0,1.0
2025-10-02,125.52,125.815,124.08,125.35,556973,124.590934150077,124.883750638081,123.161592649311,124.422192445125,561126.308562611,0.0,1.0
2025-10-03,128.01,128.03,125.62,126.14,560888,127.062503828484,127.082355793772,124.690193976519,125.206345074017,565070.502442787,0.0,1.0
2025-10-06,127.38,129.54,127.15,128.99,478581,126.437166921899,128.581179173047,126.208869321082,128.035250127616,482149.744921573,0.0,1.0
2025-10-07,122.34,125.52,122.0,125.18,558572,121.434471669219,124.590934150077,121.096988259316,124.253450740174,562737.232193366,0.0,1.0
2025-10-08,123.03,124.47,122.115,122.81,532776,122.119364471669,123.548705972435,121.211137059724,121.900992853497,536748.873232194,0.0,1.0
2025-10-09,119.05,122.91,118.76,122.85,646145,118.168823379275,122.000252679939,117.880969882593,121.940696784073,650963.257906918,0.0,1.0
2025-10-10,115.59,119.63,115.42,118.71,951001,114.73443338438,118.744530372639,114.565691679428,117.831339969372,958092.547698635,0.0,1.0
2025-10-13,116.93,118.3316,116.85,117.95,515148,116.064515058703,117.455740786115,115.98510719755,117.076965288412,518989.422473646,0.0,1.0
2025-10-14,118.75,118.975,115.23,115.23,761573,117.871043899949,118.094378509444,114.377098009188,114.377098009188,767251.996400103,0.0,1.0
2025-10-15,120.9,121.5,119.15,119.15,751308,120.005130168453,120.600689127106,118.268083205717,118.268083205717,756910.451015687,0.0,1.0
2025-10-16,121.15,121.52,119.81,121.25,1201348,120.253279734558,120.620541092394,118.923198060235,120.352539561,1210306.36770378,0.0,1.0
2025-10-17,117.97,121.03,115.01,117.89,1612779,117.096817253701,120.134167942828,114.158726391016,117.017409392547,1624805.37978915,0.0,1.0
2025-10-20,117.68,118.32,116.52,117.97,953471,116.808963757019,117.444226646248,115.657549770291,117.096817253701,960580.966315247,0.0,1.0
2025-10-21,118.19,119.074,117.41,118.27,843041,117.315188871873,118.192645737621,116.540962225625,117.394596733027,849327.497557216,0.0,1.0
2025-10-22,115.73,119.68,115.385,118.64,945314,114.873397141399,118.79416028586,114.530950740174,117.761858090863,952363.140138851,0.0,1.0
2025-10-23,115.66,116.7,115.26,116.39,783315,114.803915262889,115.836217457887,114.406875957121,115.528511995916,789156.124967859,0.0,1.0
2025-10-24,115.69,117.54,115.53,117.19,715047,114.833693210822,116.67,114.674877488515,116.322590607453,720379.055284134,0.0,1.0
2025-10-27,116.05,117.19,116.0,116.27,512835,115.191028586013,116.322590607453,115.141398672792,115.409400204186,516659.174595013,0.0,1.0
2025-10-28,117.39,117.95,116.345,116.42,403406,116.521110260337,117.076965288412,115.483845074017,115.558289943849,406414.170223708,0.0,1.0
2025-10-29,116.2,118.76,115.265,117.59,593751,115.339918325676,117.880969882593,114.411838948443,116.719629913221,598178.559526873,0.0,1.0
2025-10-30,116.35,117.345,114.5,115.9,940344,115.488808065339,116.476443338438,113.652501276161,115.04213884635,947356.079197741,0.0,1.0
2025-10-31,116.8,116.995,115.0025,116.12,527908,115.935477284329,116.129033945891,114.151281904033,115.260510464523,531844.572897916,0.0,1.0
2025-11-03,119.11,119.53,117.12,117.5,761263,118.22837927514,118.645270546197,116.253108728943,116.630296069423,766939.684751867,0.0,1.0
2025-11-04,119.71,120.1,118.05,118.45,589440,118.823938233793,119.211051556917,117.176225114855,117.573264420623,593835.412702493,0.0,1.0
2025-11-05,121.4,122.07,119.75,119.9,521945,120.501429300664,121.166470137825,118.86364216437,119.012531904033,525837.107225506,0.0,1.0
2025-11-06,119.91,121.18,118.94,120.6,497651,119.022457886677,120.283057682491,118.059637570189,119.707350689127,501361.948572897,0.0,1.0
2025-11-07,121.76,121.84,119.53,120.225,492110,120.858764675855,120.938172537009,118.645270546197,119.335126339969,495779.629724865,0.0,1.0
2025-11-10,122.32,123.23,121.615,122.39,445502,121.414619703931,122.317884124553,120.714837927514,121.48410158244,448824.077140652,0.0,1.0
2025-11-11,123.14,123.79,122.59,123.17,414636,122.228550280755,122.873739152629,121.682621235324,122.258328228688,417727.911545386,0.0,1.0
2025-11-12,124.51,125.295,123.45,123.45,531983,123.588409903012,124.367599540582,122.536255742726,122.536255742726,535949.959886859,0.0,1.0
2025-11-13,122.91,125.435,122.14,124.52,480782,122.000252679939,124.506563297601,121.235952016335,123.598335885656,484367.157624067,0.0,1.0
2025-11-14,120.76,121.54,119.33,120.69,510986,119.866166411434,120.640393057682,118.446750893313,119.796684532925,514796.386731809,0.0,1.0
2025-11-17,117.12,120.175,116.705,119.8,454127,116.253108728943,119.285496426748,115.841180449209,118.913272077591,457513.393160197,0.0,1.0
2025-11-18,117.35,118.505,115.77,115.98,493888,116.48140632976,117.627857325166,114.913101071975,115.121546707504,497570.888146053,0.0,1.0
2025-11-19,116.65,117.76,116.145,117.67,508798,115.786587544666,116.888371618173,115.285325421133,116.799037774375,512592.070969399,0.0,1.0
2025-11-20,112.69,117.245,112.58,117.04,804955,111.85589841756,116.377183511996,111.746712608474,116.17370086779,810957.492928773,0.0,1.0
2025-11-21,116.67,116.86,112.49,112.83,662593,116.67,116.86,112.49,112.83,662593,0.87,1.0
2025-11-24,115.03,116.94,114.93,116.61,811059,115.03,116.94,114.93,116.61,811059,0.0,1.0
2025-11-25,117.38,117.78,115.91,116.055,729062,117.38,117.78,115.91,116.055,729062,0.0,1.0
2025-11-26,118.26,119.735,117.18,118.47,606153,118.26,119.735,117.18,118.47,606153,0.0,1.0