date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-04-23,19.5,19.75,19.0,19.0,16100,3.25562550625441,3.29736429479614,3.17214792917097,3.17214792917097,96433.0815681558,0.0,1.0
1993-04-26,19.13,19.5,19.0,19.25,6300,3.19385209921266,3.25562550625441,3.17214792917097,3.21388671771269,37734.684091887,0.0,1.0
1993-04-27,18.75,18.88,18.75,18.75,1800,3.13040914062924,3.15211331067094,3.13040914062924,3.13040914062924,10781.3383119677,0.0,1.0
1993-04-28,19.0,19.0,18.75,18.75,4400,3.17214792917097,3.17214792917097,3.13040914062924,3.13040914062924,26354.3825403655,0.0,1.0
1993-04-29,18.75,19.13,18.75,19.0,3800,3.13040914062924,3.19385209921266,3.13040914062924,3.17214792917097,22760.603103043,0.0,1.0
1993-04-30,18.0,19.0,18.0,18.75,8800,3.00519277500407,3.17214792917097,3.00519277500407,3.13040914062924,52708.7650807311,0.0,1.0
1993-05-03,17.5,17.88,17.5,17.88,3200,2.92171519792063,2.98515815650405,2.92171519792063,2.98515815650405,19166.8236657204,0.0,1.0
1993-05-04,16.75,17.25,16.63,17.25,4800,2.79649883229546,2.8799764093789,2.77646421379543,2.8799764093789,28750.2354985806,0.0,1.0
1993-05-05,16.75,16.88,16.63,16.75,3100,2.79649883229546,2.81820300233715,2.77646421379543,2.79649883229546,18567.8604261666,0.0,1.0
1993-05-06,17.13,17.25,17.0,17.0,6400,2.85994179087888,2.8799764093789,2.83823762083718,2.83823762083718,38333.6473314407,0.0,1.0
1993-05-07,17.13,17.38,17.13,17.13,4200,2.85994179087888,2.9016805794206,2.85994179087888,2.85994179087888,25156.456061258,0.0,1.0
1993-05-10,16.88,17.25,16.88,17.25,3600,2.81820300233715,2.8799764093789,2.81820300233715,2.8799764093789,21562.6766239355,0.0,1.0
1993-05-11,16.5,16.88,16.38,16.88,7400,2.75476004375373,2.81820300233715,2.73472542525371,2.81820300233715,44323.2797269785,0.0,1.0
1993-05-12,16.63,16.63,16.0,16.25,16800,2.77646421379543,2.77646421379543,2.67128246667029,2.71302125521201,100625.824245032,0.0,1.0
1993-05-13,17.88,18.25,16.75,17.5,20900,2.98515815650405,3.0469315635458,2.79649883229546,2.92171519792063,125183.317066736,0.0,1.0
1993-05-14,18.5,18.75,18.5,18.63,9600,3.08867035208752,3.13040914062924,3.08867035208752,3.11037452212921,57500.4709971612,0.0,1.0
1993-05-17,17.88,18.38,17.75,18.38,6700,2.98515815650405,3.06863573358749,2.96345398646235,3.06863573358749,40130.537050102,0.0,1.0
1993-05-18,17.38,17.88,17.38,17.75,12600,2.9016805794206,2.98515815650405,2.9016805794206,2.96345398646235,75469.368183774,0.0,1.0
1993-05-19,18.0,18.0,17.38,17.38,4400,3.00519277500407,3.00519277500407,2.9016805794206,2.9016805794206,26354.3825403656,0.0,1.0
1993-05-20,18.38,18.38,17.88,17.88,5400,3.06863573358749,3.06863573358749,2.98515815650405,2.98515815650405,32344.0149359032,0.0,1.0
1993-05-21,18.13,18.25,18.0,18.13,4900,3.02689694504577,3.0469315635458,3.00519277500407,3.02689694504577,29349.1987381343,0.0,1.0
1993-05-24,17.63,18.0,17.63,17.88,9900,2.94341936796232,3.00519277500407,2.94341936796232,2.98515815650405,59297.3607158225,0.0,1.0
1993-05-25,17.13,17.75,17.0,17.75,19600,2.85994179087888,2.96345398646235,2.83823762083718,2.96345398646235,117396.794952537,0.0,1.0
1993-05-26,17.0,17.13,17.0,17.13,12400,2.83823762083718,2.85994179087888,2.83823762083718,2.85994179087888,74271.4417046665,0.0,1.0
1993-05-27,17.0,17.0,16.88,16.88,5000,2.83823762083718,2.83823762083718,2.81820300233715,2.81820300233715,29948.1619776881,0.0,1.0
1993-05-28,17.25,17.25,17.13,17.13,22000,2.8799764093789,2.8799764093789,2.85994179087888,2.85994179087888,131771.912701828,0.0,1.0
1993-06-01,17.75,18.0,17.38,17.38,3100,2.96345398646235,3.00519277500407,2.9016805794206,2.9016805794206,18567.8604261666,0.0,1.0
1993-06-02,17.75,17.75,17.63,17.63,8300,2.96345398646235,2.96345398646235,2.94341936796232,2.94341936796232,49713.9488829623,0.0,1.0
1993-06-03,17.63,17.75,17.63,17.63,3900,2.94341936796232,2.96345398646235,2.94341936796232,2.94341936796232,23359.5663425967,0.0,1.0
1993-06-04,17.88,17.88,17.63,17.63,1700,2.98515815650405,2.98515815650405,2.94341936796232,2.94341936796232,10182.3750724139,0.0,1.0
1993-06-07,17.63,17.75,17.63,17.75,600,2.94341936796232,2.96345398646235,2.94341936796232,2.96345398646235,3593.77943732258,0.0,1.0
1993-06-08,17.88,17.88,17.63,17.63,23600,2.98515815650405,2.98515815650405,2.94341936796232,2.94341936796232,141355.324534688,0.0,1.0
1993-06-09,17.88,18.13,17.88,18.0,11600,2.98515815650405,3.02689694504577,2.98515815650405,3.00519277500407,69479.7357882363,0.0,1.0
1993-06-10,17.75,17.88,17.75,17.75,4600,2.96345398646235,2.98515815650405,2.96345398646235,2.96345398646235,27552.3090194731,0.0,1.0
1993-06-11,17.75,17.75,17.75,17.75,600,2.96345398646235,2.96345398646235,2.96345398646235,2.96345398646235,3593.77943732257,0.0,1.0
1993-06-14,17.88,17.88,17.75,17.75,6700,2.98515815650405,2.98515815650405,2.96345398646235,2.96345398646235,40130.537050102,0.0,1.0
1993-06-15,17.88,17.88,17.88,17.88,28400,2.98515815650405,2.98515815650405,2.98515815650405,2.98515815650405,170105.560033268,0.0,1.0
1993-06-16,18.0,18.13,18.0,18.0,21200,3.00519277500407,3.02689694504577,3.00519277500407,3.00519277500407,126980.206785398,0.0,1.0
1993-06-17,18.0,18.0,18.0,18.0,1100,3.00519277500407,3.00519277500407,3.00519277500407,3.00519277500407,6588.59563509139,0.0,1.0
1993-06-18,18.0,18.25,18.0,18.0,7400,3.00519277500407,3.0469315635458,3.00519277500407,3.00519277500407,44323.2797269784,0.0,1.0
1993-06-21,18.38,18.5,18.25,18.25,6700,3.06863573358749,3.08867035208752,3.0469315635458,3.0469315635458,40130.5370501021,0.0,1.0
1993-06-22,18.38,18.5,18.38,18.38,2800,3.06863573358749,3.08867035208752,3.06863573358749,3.06863573358749,16770.9707075054,0.0,1.0
1993-06-23,18.5,18.5,18.25,18.25,139400,3.08867035208752,3.08867035208752,3.0469315635458,3.0469315635458,834954.755937944,0.0,1.0
1993-06-24,18.25,18.38,18.25,18.25,7300,3.0469315635458,3.06863573358749,3.0469315635458,3.0469315635458,43724.3164874246,0.0,1.0
1993-06-25,18.13,18.38,18.13,18.38,16500,3.02689694504577,3.06863573358749,3.02689694504577,3.06863573358749,98828.9345263707,0.0,1.0
1993-06-28,18.25,18.25,18.13,18.13,4200,3.0469315635458,3.0469315635458,3.02689694504577,3.02689694504577,25156.456061258,0.0,1.0
1993-06-29,18.13,18.25,18.13,18.13,14100,3.02689694504577,3.0469315635458,3.02689694504577,3.02689694504577,84453.8167770804,0.0,1.0
1993-06-30,18.5,18.5,18.25,18.25,7900,3.08867035208752,3.08867035208752,3.0469315635458,3.0469315635458,47318.0959247472,0.0,1.0
1993-07-01,18.5,18.5,18.38,18.5,2400,3.08867035208752,3.08867035208752,3.06863573358749,3.08867035208752,14375.1177492903,0.0,1.0
1993-07-02,18.75,18.75,18.5,18.5,4000,3.13040914062924,3.13040914062924,3.08867035208752,3.08867035208752,23958.5295821505,0.0,1.0
1993-07-06,18.75,18.75,18.63,18.63,27200,3.13040914062924,3.13040914062924,3.11037452212921,3.11037452212921,162918.001158623,0.0,1.0
1993-07-07,18.88,19.0,18.75,19.0,5800,3.15211331067094,3.17214792917097,3.13040914062924,3.17214792917097,34739.8678941182,0.0,1.0
1993-07-08,18.88,18.88,18.63,18.63,3700,3.15211331067094,3.15211331067094,3.11037452212921,3.11037452212921,22161.6398634892,0.0,1.0
1993-07-09,18.63,18.75,18.63,18.63,2200,3.11037452212921,3.13040914062924,3.11037452212921,3.11037452212921,13177.1912701828,0.0,1.0
1993-07-12,18.63,18.75,18.63,18.75,2200,3.11037452212921,3.13040914062924,3.11037452212921,3.13040914062924,13177.1912701828,0.0,1.0
1993-07-13,17.88,18.5,17.88,18.5,9200,2.98515815650405,3.08867035208752,2.98515815650405,3.08867035208752,55104.618038946,0.0,1.0
1993-07-14,18.13,18.13,17.88,17.88,135200,3.02689694504577,3.02689694504577,2.98515815650405,2.98515815650405,809798.299876686,0.0,1.0
1993-07-15,18.13,18.25,18.0,18.0,24000,3.02689694504577,3.0469315635458,3.00519277500407,3.00519277500407,143751.177492903,0.0,1.0
1993-07-16,18.25,18.25,18.13,18.13,8600,3.0469315635458,3.0469315635458,3.02689694504577,3.02689694504577,51510.8386016235,0.0,1.0
1993-07-19,18.25,18.38,18.25,18.38,2000,3.0469315635458,3.06863573358749,3.0469315635458,3.06863573358749,11979.2647910752,0.0,1.0
1993-07-20,18.25,18.25,18.0,18.25,53600,3.0469315635458,3.0469315635458,3.00519277500407,3.0469315635458,321044.296400816,0.0,1.0
1993-07-21,18.25,18.38,18.25,18.25,30100,3.0469315635458,3.06863573358749,3.0469315635458,3.0469315635458,180287.935105682,0.0,1.0
1993-07-22,18.25,18.38,18.25,18.38,3700,3.0469315635458,3.06863573358749,3.0469315635458,3.06863573358749,22161.6398634892,0.0,1.0
1993-07-23,18.5,18.5,18.25,18.25,4900,3.08867035208752,3.08867035208752,3.0469315635458,3.0469315635458,29349.1987381343,0.0,1.0
1993-07-26,18.75,18.75,18.63,18.63,6100,3.13040914062924,3.13040914062924,3.11037452212921,3.11037452212921,36536.7576127795,0.0,1.0
1993-07-27,18.5,18.88,18.5,18.88,3400,3.08867035208752,3.15211331067094,3.08867035208752,3.15211331067094,20364.7501448279,0.0,1.0
1993-07-28,18.25,18.63,18.25,18.63,3200,3.0469315635458,3.11037452212921,3.0469315635458,3.11037452212921,19166.8236657204,0.0,1.0
1993-07-29,18.5,18.5,18.25,18.25,400,3.08867035208752,3.08867035208752,3.0469315635458,3.0469315635458,2395.85295821505,0.0,1.0
1993-07-30,18.63,18.63,18.38,18.38,2000,3.11037452212921,3.11037452212921,3.06863573358749,3.06863573358749,11979.2647910753,0.0,1.0
1993-08-02,18.75,18.75,18.5,18.75,2300,3.13040914062924,3.13040914062924,3.08867035208752,3.13040914062924,13776.1545097365,0.0,1.0
1993-08-03,18.63,18.63,18.38,18.5,1300,3.11872227983756,3.11872227983756,3.07687147092938,3.09695985920531,7765.68024558489,0.05,1.0
1993-08-04,18.62,18.62,18.62,18.62,0,3.11704824748123,3.11704824748123,3.11704824748123,3.11704824748123,0,0.0,1.0
1993-08-05,18.63,18.63,18.5,18.5,1200,3.11872227983756,3.11872227983756,3.09695985920531,3.09695985920531,7168.32022669374,0.0,1.0
1993-08-06,18.5,18.63,18.38,18.38,12000,3.09695985920531,3.11872227983756,3.07687147092938,3.07687147092938,71683.2022669373,0.0,1.0
1993-08-09,18.5,18.63,18.38,18.63,3500,3.09695985920531,3.11872227983756,3.07687147092938,3.11872227983756,20907.6006611901,0.0,1.0
1993-08-10,18.63,18.75,18.38,18.38,2100,3.11872227983756,3.13881066811349,3.07687147092938,3.07687147092938,12544.560396714,0.0,1.0
1993-08-11,18.62,18.62,18.62,18.62,0,3.11704824748123,3.11704824748123,3.11704824748123,3.11704824748123,0,0.0,1.0
1993-08-12,18.75,18.88,18.5,18.63,6600,3.13881066811349,3.16057308874574,3.09695985920531,3.11872227983756,39425.7612468155,0.0,1.0
1993-08-13,19.0,19.0,18.63,18.63,1400,3.18066147702167,3.18066147702167,3.11872227983756,3.11872227983756,8363.04026447602,0.0,1.0
1993-08-16,19.0,19.13,18.88,19.13,3200,3.18066147702167,3.20242389765392,3.16057308874574,3.20242389765392,19115.5206045166,0.0,1.0
1993-08-17,19.0,19.0,18.75,18.88,4200,3.18066147702167,3.18066147702167,3.13881066811349,3.16057308874574,25089.1207934281,0.0,1.0
1993-08-18,19.13,19.13,18.88,19.0,3400,3.20242389765392,3.20242389765392,3.16057308874574,3.18066147702167,20310.2406422989,0.0,1.0
1993-08-19,18.75,19.0,18.75,19.0,4500,3.13881066811349,3.18066147702167,3.13881066811349,3.18066147702167,26881.2008501015,0.0,1.0
1993-08-20,18.88,18.88,18.63,18.63,5900,3.16057308874574,3.16057308874574,3.11872227983756,3.11872227983756,35244.2411145776,0.0,1.0
1993-08-23,19.13,19.13,19.0,19.0,1600,3.20242389765392,3.20242389765392,3.18066147702167,3.18066147702167,9557.76030225832,0.0,1.0
1993-08-24,18.88,19.13,18.75,19.13,6200,3.16057308874574,3.20242389765392,3.13881066811349,3.20242389765392,37036.321171251,0.0,1.0
1993-08-25,18.63,18.88,18.5,18.88,9600,3.11872227983756,3.16057308874574,3.09695985920531,3.16057308874574,57346.5618135499,0.0,1.0
1993-08-26,18.75,18.75,18.63,18.75,1300,3.13881066811349,3.13881066811349,3.11872227983756,3.13881066811349,7765.68024558488,0.0,1.0
1993-08-27,19.0,19.0,19.0,19.0,2000,3.18066147702167,3.18066147702167,3.18066147702167,3.18066147702167,11947.2003778229,0.0,1.0
1993-08-30,18.88,19.0,18.63,19.0,3100,3.16057308874574,3.18066147702167,3.11872227983756,3.18066147702167,18518.1605856255,0.0,1.0
1993-08-31,19.13,19.13,19.13,19.13,2200,3.20242389765392,3.20242389765392,3.20242389765392,3.20242389765392,13141.9204156052,0.0,1.0
1993-09-01,18.75,19.0,18.5,19.0,13200,3.13881066811349,3.18066147702167,3.09695985920531,3.18066147702167,78851.5224936311,0.0,1.0
1993-09-02,18.75,19.0,18.75,18.75,13900,3.13881066811349,3.18066147702167,3.13881066811349,3.13881066811349,83033.0426258691,0.0,1.0
1993-09-03,19.0,19.0,18.63,18.88,8200,3.18066147702167,3.18066147702167,3.11872227983756,3.16057308874574,48983.5215490738,0.0,1.0
1993-09-07,19.13,19.25,19.0,19.0,4300,3.20242389765392,3.22251228592985,3.18066147702167,3.18066147702167,25686.4808123192,0.0,1.0
1993-09-08,19.0,19.38,19.0,19.25,1700,3.18066147702167,3.2442747065621,3.18066147702167,3.22251228592985,10155.1203211495,0.0,1.0
1993-09-09,19.13,19.38,19.0,19.25,28100,3.20242389765392,3.2442747065621,3.18066147702167,3.22251228592985,167858.165308412,0.0,1.0
1993-09-10,19.13,19.25,19.0,19.25,2900,3.20242389765392,3.22251228592985,3.18066147702167,3.22251228592985,17323.4405478432,0.0,1.0
1993-09-13,19.25,19.25,18.88,18.88,3400,3.22251228592985,3.22251228592985,3.16057308874574,3.16057308874574,20310.2406422989,0.0,1.0
1993-09-14,19.25,19.25,19.25,19.25,12000,3.22251228592985,3.22251228592985,3.22251228592985,3.22251228592985,71683.2022669373,0.0,1.0
1993-09-15,19.25,19.25,19.25,19.25,10800,3.22251228592985,3.22251228592985,3.22251228592985,3.22251228592985,64514.8820402436,0.0,1.0
1993-09-16,19.25,19.25,19.13,19.25,24100,3.22251228592985,3.22251228592985,3.20242389765392,3.22251228592985,143963.764552766,0.0,1.0
1993-09-17,18.75,19.0,18.75,19.0,35800,3.13881066811349,3.18066147702167,3.13881066811349,3.18066147702167,213854.88676303,0.0,1.0
1993-09-20,18.38,18.75,18.38,18.75,10100,3.07687147092938,3.13881066811349,3.07687147092938,3.13881066811349,60333.3619080057,0.0,1.0
1993-09-21,18.5,18.5,18.25,18.5,33400,3.09695985920531,3.09695985920531,3.05510905029713,3.09695985920531,199518.246309642,0.0,1.0
1993-09-22,18.88,18.88,18.5,18.5,11400,3.16057308874574,3.16057308874574,3.09695985920531,3.09695985920531,68099.0421535905,0.0,1.0
1993-09-23,19.0,19.13,18.63,19.13,23900,3.18066147702167,3.20242389765392,3.11872227983756,3.20242389765392,142769.044514984,0.0,1.0
1993-09-24,19.5,19.63,19.25,19.25,7400,3.26436309483803,3.28612551547028,3.22251228592985,3.22251228592985,44204.6413979447,0.0,1.0
1993-09-27,20.38,20.38,19.5,19.5,10600,3.41167794219482,3.41167794219482,3.26436309483803,3.26436309483803,63320.1620024614,0.0,1.0
1993-09-28,20.25,20.38,20.0,20.38,14500,3.38991552156256,3.41167794219482,3.34806471265438,3.41167794219482,86617.2027392162,0.0,1.0
1993-09-29,20.88,20.88,20.38,20.38,5500,3.49537956001118,3.49537956001118,3.41167794219482,3.41167794219482,32854.801039013,0.0,1.0
1993-09-30,21.0,21.0,21.0,21.0,1900,3.5154679482871,3.5154679482871,3.5154679482871,3.5154679482871,11349.8403589318,0.0,1.0
1993-10-01,21.0,21.25,21.0,21.0,113300,3.5154679482871,3.55731875719528,3.5154679482871,3.5154679482871,676808.901403668,0.0,1.0
1993-10-04,21.13,21.5,20.88,20.88,13500,3.53723036891936,3.59916956610346,3.49537956001118,3.49537956001118,80643.6025503045,0.0,1.0
1993-10-05,21.25,21.5,21.13,21.13,4700,3.55731875719528,3.59916956610346,3.53723036891936,3.53723036891936,28075.9208878839,0.0,1.0
1993-10-06,21.25,21.5,21.25,21.25,19000,3.55731875719528,3.59916956610346,3.55731875719528,3.55731875719528,113498.403589318,0.0,1.0
1993-10-07,21.25,21.38,21.25,21.25,44900,3.55731875719528,3.57908117782754,3.55731875719528,3.55731875719528,268214.648482124,0.0,1.0
1993-10-08,21.5,21.63,21.25,21.5,4500,3.59916956610346,3.62093198673572,3.55731875719528,3.59916956610346,26881.2008501016,0.0,1.0
1993-10-11,21.25,21.38,21.25,21.38,3400,3.55731875719528,3.57908117782754,3.55731875719528,3.57908117782754,20310.240642299,0.0,1.0
1993-10-12,21.25,21.38,21.25,21.38,6400,3.55731875719528,3.57908117782754,3.55731875719528,3.57908117782754,38231.0412090333,0.0,1.0
1993-10-13,21.63,21.63,21.38,21.38,1700,3.62093198673572,3.62093198673572,3.57908117782754,3.57908117782754,10155.1203211495,0.0,1.0
1993-10-14,21.5,21.63,21.25,21.63,17000,3.59916956610346,3.62093198673572,3.55731875719528,3.62093198673572,101551.203211495,0.0,1.0
1993-10-15,21.63,22.0,21.63,21.75,6200,3.62093198673572,3.68287118391982,3.62093198673572,3.64102037501164,37036.321171251,0.0,1.0
1993-10-18,21.5,21.75,21.5,21.75,2100,3.59916956610346,3.64102037501164,3.59916956610346,3.64102037501164,12544.5603967141,0.0,1.0
1993-10-19,21.75,21.75,21.63,21.75,4800,3.64102037501164,3.64102037501164,3.62093198673572,3.64102037501164,28673.280906775,0.0,1.0
1993-10-20,21.5,21.63,21.25,21.63,32700,3.59916956610346,3.62093198673572,3.55731875719528,3.62093198673572,195336.726177405,0.0,1.0
1993-10-21,21.38,21.63,21.38,21.63,900,3.57908117782754,3.62093198673572,3.57908117782754,3.62093198673572,5376.2401700203,0.0,1.0
1993-10-22,21.38,21.38,21.25,21.25,2300,3.57908117782754,3.57908117782754,3.55731875719528,3.55731875719528,13739.2804344963,0.0,1.0
1993-10-25,21.5,21.5,21.13,21.13,7600,3.59916956610346,3.59916956610346,3.53723036891936,3.53723036891936,45399.3614357271,0.0,1.0
1993-10-26,21.88,22.0,21.75,21.75,16900,3.6627827956439,3.68287118391982,3.64102037501164,3.64102037501164,100953.843192603,0.0,1.0
1993-10-27,21.5,21.88,21.5,21.88,6800,3.59916956610346,3.6627827956439,3.59916956610346,3.6627827956439,40620.4812845979,0.0,1.0
1993-10-28,21.38,21.5,21.38,21.5,3000,3.57908117782754,3.59916956610346,3.57908117782754,3.59916956610346,17920.8005667343,0.0,1.0
1993-10-29,21.13,21.5,21.0,21.5,16200,3.53723036891936,3.59916956610346,3.5154679482871,3.59916956610346,96772.3230603655,0.0,1.0
1993-11-01,21.25,21.5,21.13,21.13,12400,3.55731875719528,3.59916956610346,3.53723036891936,3.53723036891936,74072.6423425021,0.0,1.0
1993-11-02,21.0,21.25,21.0,21.25,3700,3.5154679482871,3.55731875719528,3.5154679482871,3.55731875719528,22102.3206989724,0.0,1.0
1993-11-03,20.75,21.0,20.75,20.88,14200,3.48198730116056,3.52393895539141,3.48198730116056,3.5038021613606,84621.2161376327,0.05,1.0
1993-11-04,20.25,20.5,20.25,20.5,5600,3.39808399269886,3.44003564692971,3.39808399269886,3.44003564692971,33371.7472092072,0.0,1.0
1993-11-05,20.0,20.0,19.75,19.88,4600,3.35613233846801,3.35613233846801,3.31418068423716,3.3359955444372,27412.5066361345,0.0,1.0
1993-11-08,20.0,20.0,20.0,20.0,12100,3.35613233846801,3.35613233846801,3.35613233846801,3.35613233846801,72106.8109341799,0.0,1.0
1993-11-09,20.38,20.38,20.13,20.25,1700,3.4198988528989,3.4198988528989,3.37794719866805,3.39808399269886,10130.7089742236,0.0,1.0
1993-11-10,20.5,20.63,20.25,20.38,6200,3.44003564692971,3.46185050712975,3.39808399269886,3.4198988528989,36947.2915530509,0.0,1.0
1993-11-11,20.88,21.13,20.63,20.63,40800,3.5038021613606,3.54575381559145,3.46185050712975,3.46185050712975,243137.015381367,0.0,1.0
1993-11-12,21.25,21.38,21.0,21.0,24000,3.56589060962226,3.5877054698223,3.52393895539141,3.52393895539141,143021.773753745,0.0,1.0
1993-11-15,21.25,21.5,21.25,21.38,2800,3.56589060962226,3.60784226385311,3.56589060962226,3.5877054698223,16685.8736046036,0.0,1.0
1993-11-16,21.38,21.63,21.38,21.63,5300,3.5877054698223,3.62965712405315,3.5877054698223,3.62965712405315,31583.9750372855,0.0,1.0
1993-11-17,21.75,21.75,21.38,21.38,30900,3.64979391808396,3.64979391808396,3.5877054698223,3.5877054698223,184140.533707947,0.0,1.0
1993-11-18,21.38,21.5,21.38,21.5,1000,3.5877054698223,3.60784226385311,3.5877054698223,3.60784226385311,5959.24057307273,0.0,1.0
1993-11-19,21.5,21.5,21.13,21.5,5800,3.60784226385311,3.60784226385311,3.54575381559145,3.60784226385311,34563.5953238218,0.0,1.0
1993-11-22,20.88,21.25,20.63,21.25,15500,3.5038021613606,3.56589060962226,3.46185050712975,3.56589060962226,92368.2288826273,0.0,1.0
1993-11-23,21.25,21.25,21.13,21.13,1400,3.56589060962226,3.56589060962226,3.54575381559145,3.54575381559145,8342.93680230181,0.0,1.0
1993-11-24,21.13,21.13,21.13,21.13,11400,3.54575381559145,3.54575381559145,3.54575381559145,3.54575381559145,67935.3425330291,0.0,1.0
1993-11-26,21.25,21.25,21.25,21.25,1000,3.56589060962226,3.56589060962226,3.56589060962226,3.56589060962226,5959.24057307272,0.0,1.0
1993-11-29,21.5,21.5,21.5,21.5,2600,3.60784226385311,3.60784226385311,3.60784226385311,3.60784226385311,15494.0254899891,0.0,1.0
1993-11-30,21.5,21.63,21.5,21.63,900,3.60784226385311,3.62965712405315,3.60784226385311,3.62965712405315,5363.31651576545,0.0,1.0
1993-12-01,21.63,21.63,21.25,21.25,3200,3.62965712405315,3.62965712405315,3.56589060962226,3.56589060962226,19069.5698338327,0.0,1.0
1993-12-02,21.38,21.63,21.38,21.63,500,3.5877054698223,3.62965712405315,3.5877054698223,3.62965712405315,2979.62028653636,0.0,1.0
1993-12-03,21.0,21.25,21.0,21.13,4200,3.52393895539141,3.56589060962226,3.52393895539141,3.54575381559145,25028.8104069054,0.0,1.0
1993-12-06,21.0,21.13,21.0,21.13,5000,3.52393895539141,3.54575381559145,3.52393895539141,3.54575381559145,29796.2028653636,0.0,1.0
1993-12-07,21.0,21.13,21.0,21.13,2700,3.52393895539141,3.54575381559145,3.52393895539141,3.54575381559145,16089.9495472964,0.0,1.0
1993-12-08,20.88,21.13,20.88,21.13,35300,3.5038021613606,3.54575381559145,3.5038021613606,3.54575381559145,210361.192229467,0.0,1.0
1993-12-09,21.0,21.0,21.0,21.0,1900,3.52393895539141,3.52393895539141,3.52393895539141,3.52393895539141,11322.5570888382,0.0,1.0
1993-12-10,21.13,21.13,21.0,21.0,800,3.54575381559145,3.54575381559145,3.52393895539141,3.52393895539141,4767.39245845818,0.0,1.0
1993-12-13,21.12,21.12,21.12,21.12,0,3.54407574942222,3.54407574942222,3.54407574942222,3.54407574942222,0,0.0,1.0
1993-12-14,21.0,21.13,20.88,21.0,65600,3.52393895539141,3.54575381559145,3.5038021613606,3.52393895539141,390926.181593571,0.0,1.0
1993-12-15,20.75,21.0,20.75,21.0,5400,3.48198730116056,3.52393895539141,3.48198730116056,3.52393895539141,32179.8990945927,0.0,1.0
1993-12-16,20.13,20.88,20.13,20.75,62200,3.37794719866805,3.5038021613606,3.37794719866805,3.48198730116056,370664.763645124,0.0,1.0
1993-12-17,20.13,20.63,20.13,20.5,6700,3.37794719866805,3.46185050712975,3.37794719866805,3.44003564692971,39926.9118395873,0.0,1.0
1993-12-20,20.38,20.5,20.13,20.13,8300,3.4198988528989,3.44003564692971,3.37794719866805,3.37794719866805,49461.6967565036,0.0,1.0
1993-12-21,20.75,20.88,20.63,20.63,17600,3.48198730116056,3.5038021613606,3.46185050712975,3.46185050712975,104882.63408608,0.0,1.0
1993-12-22,20.38,20.88,20.38,20.88,9900,3.4198988528989,3.5038021613606,3.4198988528989,3.5038021613606,58996.48167342,0.0,1.0
1993-12-23,20.75,20.75,20.5,20.63,17100,3.48198730116056,3.48198730116056,3.44003564692971,3.46185050712975,101903.013799544,0.0,1.0
1993-12-27,20.75,20.75,20.63,20.63,300,3.48198730116056,3.48198730116056,3.46185050712975,3.46185050712975,1787.77217192182,0.0,1.0
1993-12-28,20.5,20.5,20.5,20.5,500,3.44003564692971,3.44003564692971,3.44003564692971,3.44003564692971,2979.62028653636,0.0,1.0
1993-12-29,20.63,20.63,20.63,20.63,500,3.46185050712975,3.46185050712975,3.46185050712975,3.46185050712975,2979.62028653636,0.0,1.0
1993-12-30,20.63,20.63,20.38,20.38,2300,3.46185050712975,3.46185050712975,3.4198988528989,3.4198988528989,13706.2533180673,0.0,1.0
1993-12-31,20.75,20.75,20.5,20.5,2300,3.48198730116056,3.48198730116056,3.44003564692971,3.44003564692971,13706.2533180673,0.0,1.0
1994-01-03,20.63,20.63,20.38,20.5,2400,3.46185050712975,3.46185050712975,3.4198988528989,3.44003564692971,14302.1773753745,0.0,1.0
1994-01-04,20.75,20.75,20.63,20.63,1500,3.48198730116056,3.48198730116056,3.46185050712975,3.46185050712975,8938.86085960908,0.0,1.0
1994-01-05,20.63,20.63,20.63,20.63,2500,3.46185050712975,3.46185050712975,3.46185050712975,3.46185050712975,14898.1014326818,0.0,1.0
1994-01-06,20.38,20.63,20.38,20.63,4300,3.4198988528989,3.46185050712975,3.4198988528989,3.46185050712975,25624.7344642127,0.0,1.0
1994-01-07,20.38,20.38,20.38,20.38,2600,3.4198988528989,3.4198988528989,3.4198988528989,3.4198988528989,15494.0254899891,0.0,1.0
1994-01-10,20.25,20.38,20.13,20.38,9700,3.39808399269886,3.4198988528989,3.37794719866805,3.4198988528989,57804.6335588054,0.0,1.0
1994-01-11,20.38,20.38,20.13,20.13,3900,3.4198988528989,3.4198988528989,3.37794719866805,3.37794719866805,23241.0382349836,0.0,1.0
1994-01-12,20.38,20.38,20.25,20.25,2000,3.4198988528989,3.4198988528989,3.39808399269886,3.39808399269886,11918.4811461455,0.0,1.0
1994-01-13,20.38,20.38,20.25,20.38,2200,3.4198988528989,3.4198988528989,3.39808399269886,3.4198988528989,13110.32926076,0.0,1.0
1994-01-14,20.38,20.5,20.13,20.13,2700,3.4198988528989,3.44003564692971,3.37794719866805,3.37794719866805,16089.9495472964,0.0,1.0
1994-01-17,20.63,20.75,20.38,20.38,8000,3.46185050712975,3.48198730116056,3.4198988528989,3.4198988528989,47673.9245845818,0.0,1.0
1994-01-18,20.75,20.75,20.5,20.5,5800,3.48198730116056,3.48198730116056,3.44003564692971,3.44003564692971,34563.5953238218,0.0,1.0
1994-01-19,21.0,21.0,20.63,20.63,11300,3.52393895539141,3.52393895539141,3.46185050712975,3.46185050712975,67339.4184757218,0.0,1.0
1994-01-20,20.5,20.75,20.5,20.75,11900,3.44003564692971,3.48198730116056,3.44003564692971,3.48198730116056,70914.9628195654,0.0,1.0
1994-01-21,20.25,20.38,20.13,20.25,8000,3.39808399269886,3.4198988528989,3.37794719866805,3.39808399269886,47673.9245845818,0.0,1.0
1994-01-24,20.75,20.75,20.38,20.5,3000,3.48198730116056,3.48198730116056,3.4198988528989,3.44003564692971,17877.7217192182,0.0,1.0
1994-01-25,20.63,20.63,20.38,20.5,1900,3.46185050712975,3.46185050712975,3.4198988528989,3.44003564692971,11322.5570888382,0.0,1.0
1994-01-26,20.63,20.63,20.5,20.5,600,3.46185050712975,3.46185050712975,3.44003564692971,3.44003564692971,3575.54434384364,0.0,1.0
1994-01-27,20.75,20.75,20.25,20.5,13700,3.48198730116056,3.48198730116056,3.39808399269886,3.44003564692971,81641.5958510963,0.0,1.0
1994-01-28,20.25,20.63,20.25,20.63,3900,3.39808399269886,3.46185050712975,3.39808399269886,3.46185050712975,23241.0382349836,0.0,1.0
1994-01-31,20.88,20.88,20.25,20.38,5200,3.5038021613606,3.5038021613606,3.39808399269886,3.4198988528989,30988.0509799782,0.0,1.0
1994-02-01,21.13,21.13,21.0,21.13,3400,3.54575381559145,3.54575381559145,3.52393895539141,3.54575381559145,20261.4179484473,0.0,1.0
1994-02-02,21.0,21.0,21.0,21.0,6400,3.52393895539141,3.52393895539141,3.52393895539141,3.52393895539141,38139.1396676654,0.0,1.0
1994-02-03,21.0,21.13,20.5,20.75,7900,3.53232928623758,3.55419608658096,3.44822620799383,3.4902777471157,46966.1762979936,0.05,1.0
1994-02-04,21.0,21.0,20.88,21.0,3300,3.53232928623758,3.53232928623758,3.51214454745908,3.53232928623758,19618.7825042252,0.0,1.0
1994-02-07,21.0,21.0,21.0,21.0,0,3.53232928623758,3.53232928623758,3.53232928623758,3.53232928623758,0,0.0,1.0
1994-02-08,21.38,21.38,21.13,21.13,1000,3.59624762570283,3.59624762570283,3.55419608658096,3.55419608658096,5945.08560734096,0.0,1.0
1994-02-09,21.25,21.5,21.13,21.13,8100,3.57438082535946,3.61643236448133,3.55419608658096,3.55419608658096,48155.1934194617,0.0,1.0
1994-02-10,21.5,21.63,21.25,21.25,2100,3.61643236448133,3.63829916482471,3.57438082535946,3.57438082535946,12484.679775416,0.0,1.0
1994-02-11,21.63,21.75,21.25,21.25,2100,3.63829916482471,3.65848390360321,3.57438082535946,3.57438082535946,12484.679775416,0.0,1.0
1994-02-14,21.5,21.63,21.5,21.63,1000,3.61643236448133,3.63829916482471,3.61643236448133,3.63829916482471,5945.08560734096,0.0,1.0
1994-02-15,21.5,21.63,21.5,21.63,3200,3.61643236448133,3.63829916482471,3.61643236448133,3.63829916482471,19024.2739434911,0.0,1.0
1994-02-16,21.5,22.0,21.38,21.38,19400,3.61643236448133,3.70053544272508,3.59624762570283,3.59624762570283,115334.660782415,0.0,1.0
1994-02-17,21.63,21.63,21.5,21.63,11300,3.63829916482471,3.63829916482471,3.61643236448133,3.63829916482471,67179.4673629528,0.0,1.0
1994-02-18,21.63,22.0,21.63,21.88,5000,3.63829916482471,3.70053544272508,3.63829916482471,3.68035070394658,29725.4280367048,0.0,1.0
1994-02-22,21.75,21.75,21.75,21.75,400,3.65848390360321,3.65848390360321,3.65848390360321,3.65848390360321,2378.03424293638,0.0,1.0
1994-02-23,21.5,21.63,21.5,21.63,1700,3.61643236448133,3.63829916482471,3.61643236448133,3.63829916482471,10106.6455324796,0.0,1.0
1994-02-24,21.25,21.25,21.25,21.25,1100,3.57438082535946,3.57438082535946,3.57438082535946,3.57438082535946,6539.59416807505,0.0,1.0
1994-02-25,21.38,21.38,21.38,21.38,500,3.59624762570283,3.59624762570283,3.59624762570283,3.59624762570283,2972.54280367048,0.0,1.0
1994-02-28,22.13,22.13,21.25,21.25,19000,3.72240224306846,3.72240224306846,3.57438082535946,3.57438082535946,112956.626539478,0.0,1.0
1994-03-01,22.0,22.13,21.88,22.13,2100,3.70053544272508,3.72240224306846,3.68035070394658,3.72240224306846,12484.679775416,0.0,1.0
1994-03-02,21.75,22.0,21.75,22.0,4000,3.65848390360321,3.70053544272508,3.65848390360321,3.70053544272508,23780.3424293638,0.0,1.0
1994-03-03,22.0,22.38,21.5,21.5,13400,3.70053544272508,3.76445378219034,3.61643236448133,3.61643236448133,79664.1471383689,0.0,1.0
1994-03-04,22.25,22.25,22.13,22.13,3900,3.74258698184696,3.74258698184696,3.72240224306846,3.72240224306846,23185.8338686297,0.0,1.0
1994-03-07,22.25,22.38,22.25,22.25,3500,3.74258698184696,3.76445378219034,3.74258698184696,3.74258698184696,20807.7996256934,0.0,1.0
1994-03-08,22.38,22.38,22.25,22.25,2400,3.76445378219034,3.76445378219034,3.74258698184696,3.74258698184696,14268.2054576183,0.0,1.0
1994-03-09,22.25,22.38,22.25,22.38,800,3.74258698184696,3.76445378219034,3.74258698184696,3.76445378219034,4756.06848587277,0.0,1.0
1994-03-10,22.25,22.25,22.25,22.25,3100,3.74258698184696,3.74258698184696,3.74258698184696,3.74258698184696,18429.765382757,0.0,1.0
1994-03-11,22.38,22.75,22.38,22.75,11700,3.76445378219034,3.82669006009071,3.76445378219034,3.82669006009071,69557.5016058891,0.0,1.0
1994-03-14,22.5,22.63,22.38,22.38,24200,3.78463852096884,3.80650532131221,3.76445378219034,3.76445378219034,143871.071697651,0.0,1.0
1994-03-15,22.5,22.5,22.38,22.38,1300,3.78463852096884,3.78463852096884,3.76445378219034,3.76445378219034,7728.61128954324,0.0,1.0
1994-03-16,22.38,22.38,22.25,22.38,6200,3.76445378219034,3.76445378219034,3.74258698184696,3.76445378219034,36859.5307655139,0.0,1.0
1994-03-17,22.5,22.63,22.25,22.25,57900,3.78463852096884,3.80650532131221,3.74258698184696,3.74258698184696,344220.456665041,0.0,1.0
1994-03-18,22.75,22.75,22.5,22.5,44900,3.82669006009071,3.82669006009071,3.78463852096884,3.78463852096884,266934.343769609,0.0,1.0
1994-03-21,22.63,22.63,22.5,22.5,21900,3.80650532131221,3.80650532131221,3.78463852096884,3.78463852096884,130197.374800767,0.0,1.0
1994-03-22,22.5,22.5,22.5,22.5,4800,3.78463852096884,3.78463852096884,3.78463852096884,3.78463852096884,28536.4109152366,0.0,1.0
1994-03-23,22.63,22.63,22.5,22.5,30600,3.80650532131221,3.80650532131221,3.78463852096884,3.78463852096884,181919.619584633,0.0,1.0
1994-03-24,22.5,22.63,22.5,22.5,23400,3.78463852096884,3.80650532131221,3.78463852096884,3.78463852096884,139115.003211778,0.0,1.0
1994-03-25,22.5,22.5,22.5,22.5,500,3.78463852096884,3.78463852096884,3.78463852096884,3.78463852096884,2972.54280367048,0.0,1.0
1994-03-28,22.5,22.63,22.5,22.5,8000,3.78463852096884,3.80650532131221,3.78463852096884,3.78463852096884,47560.6848587276,0.0,1.0
1994-03-29,22.38,22.63,22.38,22.63,45100,3.76445378219034,3.80650532131221,3.76445378219034,3.80650532131221,268123.360891077,0.0,1.0
1994-03-30,21.5,22.25,21.5,22.13,11700,3.61643236448133,3.74258698184696,3.61643236448133,3.72240224306846,69557.5016058893,0.0,1.0
1994-03-31,21.38,21.63,21.25,21.63,7800,3.59624762570283,3.63829916482471,3.57438082535946,3.63829916482471,46371.6677372595,0.0,1.0
1994-04-04,22.0,22.0,21.25,21.25,7400,3.70053544272508,3.70053544272508,3.57438082535946,3.57438082535946,43993.6334943231,0.0,1.0
1994-04-05,22.5,22.63,21.75,21.75,26200,3.78463852096884,3.80650532131221,3.65848390360321,3.65848390360321,155761.242912333,0.0,1.0
1994-04-06,22.5,22.63,22.5,22.63,94200,3.78463852096884,3.80650532131221,3.78463852096884,3.80650532131221,560027.064211518,0.0,1.0
1994-04-07,22.63,22.63,22.25,22.38,8700,3.80650532131221,3.80650532131221,3.74258698184696,3.76445378219034,51722.2447838664,0.0,1.0
1994-04-08,22.5,22.63,22.38,22.63,17200,3.78463852096884,3.80650532131221,3.76445378219034,3.80650532131221,102255.472446264,0.0,1.0
1994-04-11,22.38,22.38,22.38,22.38,700,3.76445378219034,3.76445378219034,3.76445378219034,3.76445378219034,4161.55992513867,0.0,1.0
1994-04-12,22.25,22.5,22.25,22.38,10900,3.74258698184696,3.78463852096884,3.74258698184696,3.76445378219034,64801.4331200164,0.0,1.0
1994-04-13,22.13,22.13,22.13,22.13,800,3.72240224306846,3.72240224306846,3.72240224306846,3.72240224306846,4756.06848587277,0.0,1.0
1994-04-14,21.88,22.0,21.75,22.0,7300,3.68035070394658,3.70053544272508,3.65848390360321,3.70053544272508,43399.124933589,0.0,1.0
1994-04-15,21.88,22.0,21.88,22.0,1800,3.68035070394658,3.70053544272508,3.68035070394658,3.70053544272508,10701.1540932137,0.0,1.0
1994-04-18,21.75,22.0,21.63,21.88,5300,3.65848390360321,3.70053544272508,3.63829916482471,3.68035070394658,31508.9537189071,0.0,1.0
1994-04-19,21.88,21.88,21.88,21.88,100,3.68035070394658,3.68035070394658,3.68035070394658,3.68035070394658,594.508560734096,0.0,1.0
1994-04-20,21.75,21.75,21.75,21.75,100,3.65848390360321,3.65848390360321,3.65848390360321,3.65848390360321,594.508560734096,0.0,1.0
1994-04-21,22.0,22.0,21.88,21.88,15000,3.70053544272508,3.70053544272508,3.68035070394658,3.68035070394658,89176.2841101145,0.0,1.0
1994-04-22,21.63,21.88,21.63,21.88,4200,3.63829916482471,3.68035070394658,3.63829916482471,3.68035070394658,24969.359550832,0.0,1.0
1994-04-25,22.38,22.38,21.88,21.88,5100,3.76445378219034,3.76445378219034,3.68035070394658,3.68035070394658,30319.9365974389,0.0,1.0
1994-04-26,22.63,22.63,22.5,22.5,1200,3.80650532131221,3.80650532131221,3.78463852096884,3.78463852096884,7134.10272880915,0.0,1.0
1994-04-28,22.5,22.5,22.25,22.38,8900,3.78463852096884,3.78463852096884,3.74258698184696,3.76445378219034,52911.2619053345,0.0,1.0
1994-04-29,22.38,22.75,22.38,22.63,2800,3.76445378219034,3.82669006009071,3.76445378219034,3.80650532131221,16646.2397005547,0.0,1.0
1994-05-02,22.63,22.63,22.13,22.13,2900,3.80650532131221,3.80650532131221,3.72240224306846,3.72240224306846,17240.7482612888,0.0,1.0
1994-05-03,22.25,22.88,22.25,22.75,4000,3.74258698184696,3.84855686043409,3.74258698184696,3.82669006009071,23780.3424293638,0.0,1.0
1994-05-04,22.13,22.25,22.0,22.0,700,3.73249461245771,3.75273407714343,3.71056852571485,3.71056852571485,4150.30739717525,0.06,1.0
1994-05-05,22.38,22.38,22.0,22.25,91100,3.77466016388629,3.77466016388629,3.71056852571485,3.75273407714343,540132.862689521,0.0,1.0
1994-05-06,22.75,22.75,22.25,22.25,8400,3.83706518000058,3.83706518000058,3.75273407714343,3.75273407714343,49803.688766103,0.0,1.0
1994-05-09,23.25,23.25,22.38,22.5,5200,3.92139628285774,3.92139628285774,3.77466016388629,3.79489962857201,30830.8549504447,0.0,1.0
1994-05-10,24.13,24.38,23.5,23.5,12400,4.06981902388633,4.11198457531491,3.96356183428632,3.96356183428632,73519.7310356759,0.0,1.0
1994-05-11,24.13,24.5,24.0,24.25,10000,4.06981902388633,4.13222404000063,4.04789293714347,4.09005848857205,59290.1056739322,0.0,1.0
1994-05-12,23.88,24.0,23.88,24.0,800,4.02765347245775,4.04789293714347,4.02765347245775,4.04789293714347,4743.20845391458,0.0,1.0
1994-05-13,22.75,24.0,22.75,24.0,7600,3.83706518000058,4.04789293714347,3.83706518000058,4.04789293714347,45060.4803121885,0.0,1.0
1994-05-16,22.88,22.88,22.88,22.88,400,3.85899126674344,3.85899126674344,3.85899126674344,3.85899126674344,2371.60422695729,0.0,1.0
1994-05-17,22.88,22.88,22.88,22.88,1100,3.85899126674344,3.85899126674344,3.85899126674344,3.85899126674344,6521.91162413254,0.0,1.0
1994-05-18,23.0,23.38,23.0,23.0,6000,3.87923073142916,3.9433223696006,3.87923073142916,3.87923073142916,35574.0634043593,0.0,1.0
1994-05-19,23.13,23.13,23.0,23.13,1000,3.90115681817202,3.90115681817202,3.87923073142916,3.90115681817202,5929.01056739321,0.0,1.0
1994-05-20,23.38,23.63,23.13,23.38,4600,3.9433223696006,3.98548792102918,3.90115681817202,3.9433223696006,27273.4486100088,0.0,1.0
1994-05-23,23.38,23.5,23.38,23.5,400,3.9433223696006,3.96356183428632,3.9433223696006,3.96356183428632,2371.60422695728,0.0,1.0
1994-05-24,23.5,23.75,23.25,23.25,5100,3.96356183428632,4.00572738571489,3.92139628285774,3.92139628285774,30237.9538937054,0.0,1.0
1994-05-25,24.0,24.0,23.5,23.5,2000,4.04789293714347,4.04789293714347,3.96356183428632,3.96356183428632,11858.0211347864,0.0,1.0
1994-05-26,24.13,24.25,23.88,24.25,80100,4.06981902388633,4.09005848857205,4.02765347245775,4.09005848857205,474913.746448197,0.0,1.0
1994-05-27,24.38,24.5,24.0,24.13,19600,4.11198457531491,4.13222404000063,4.04789293714347,4.06981902388633,116208.607120907,0.0,1.0
1994-05-31,24.38,24.5,24.0,24.13,0,4.11198457531491,4.13222404000063,4.04789293714347,4.06981902388633,0,0.0,1.0
1994-06-01,24.88,24.88,24.13,24.13,6000,4.19631567817207,4.19631567817207,4.06981902388633,4.06981902388633,35574.0634043592,0.0,1.0
1994-06-02,25.38,25.38,24.75,24.88,39900,4.28064678102922,4.28064678102922,4.17438959142921,4.19631567817207,236567.521638989,0.0,1.0
1994-06-03,25.63,25.63,25.38,25.38,30600,4.3228123324578,4.3228123324578,4.28064678102922,4.28064678102922,181427.723362232,0.0,1.0
1994-06-06,25.5,25.63,25.38,25.63,1700,4.30088624571494,4.3228123324578,4.28064678102922,4.3228123324578,10079.3179645685,0.0,1.0
1994-06-07,24.5,25.38,24.5,25.38,15000,4.13222404000063,4.28064678102922,4.13222404000063,4.28064678102922,88935.1585108982,0.0,1.0
1994-06-08,24.38,24.63,24.38,24.63,2600,4.11198457531491,4.15415012674349,4.11198457531491,4.15415012674349,15415.4274752224,0.0,1.0
1994-06-09,24.63,24.63,24.5,24.5,11800,4.15415012674349,4.15415012674349,4.13222404000063,4.13222404000063,69962.3246952399,0.0,1.0
1994-06-10,24.63,24.63,24.5,24.5,500,4.15415012674349,4.15415012674349,4.13222404000063,4.13222404000063,2964.50528369661,0.0,1.0
1994-06-13,24.88,24.88,24.38,24.5,3000,4.19631567817207,4.19631567817207,4.11198457531491,4.13222404000063,17787.0317021796,0.0,1.0
1994-06-14,24.25,24.5,24.25,24.5,15400,4.09005848857205,4.13222404000063,4.09005848857205,4.13222404000063,91306.7627378555,0.0,1.0
1994-06-15,24.13,24.13,24.13,24.13,1300,4.06981902388633,4.06981902388633,4.06981902388633,4.06981902388633,7707.71373761118,0.0,1.0
1994-06-16,24.63,24.63,24.25,24.25,4400,4.15415012674349,4.15415012674349,4.09005848857205,4.09005848857205,26087.6464965301,0.0,1.0
1994-06-17,24.63,24.88,24.63,24.88,5600,4.15415012674349,4.19631567817207,4.15415012674349,4.19631567817207,33202.459177402,0.0,1.0
1994-06-20,24.0,24.63,24.0,24.63,3700,4.04789293714347,4.15415012674349,4.04789293714347,4.15415012674349,21937.3390993549,0.0,1.0
1994-06-21,23.5,24.13,23.5,24.13,3400,3.96356183428632,4.06981902388633,3.96356183428632,4.06981902388633,20158.6359291369,0.0,1.0
1994-06-22,24.13,24.25,23.75,23.75,16100,4.06981902388633,4.09005848857205,4.00572738571489,4.00572738571489,95457.0701350308,0.0,1.0
1994-06-23,23.75,24.0,23.75,24.0,1300,4.00572738571489,4.04789293714347,4.00572738571489,4.04789293714347,7707.71373761119,0.0,1.0
1994-06-24,23.25,23.75,23.25,23.75,3200,3.92139628285774,4.00572738571489,3.92139628285774,4.00572738571489,18972.8338156583,0.0,1.0
1994-06-27,23.25,23.25,23.25,23.25,400,3.92139628285774,3.92139628285774,3.92139628285774,3.92139628285774,2371.60422695728,0.0,1.0
1994-06-28,22.75,23.13,22.75,23.13,11100,3.83706518000058,3.90115681817202,3.83706518000058,3.90115681817202,65812.0172980647,0.0,1.0
1994-06-29,22.63,22.75,22.63,22.75,2000,3.81682571531487,3.83706518000058,3.81682571531487,3.83706518000058,11858.0211347864,0.0,1.0
1994-06-30,22.75,23.0,22.63,22.75,17500,3.83706518000058,3.87923073142916,3.81682571531487,3.83706518000058,103757.684929381,0.0,1.0
1994-07-01,22.88,22.88,22.75,22.88,800,3.85899126674344,3.85899126674344,3.83706518000058,3.85899126674344,4743.20845391457,0.0,1.0
1994-07-05,23.13,23.38,22.88,22.88,3000,3.90115681817202,3.9433223696006,3.85899126674344,3.85899126674344,17787.0317021796,0.0,1.0
1994-07-06,23.13,23.13,23.13,23.13,3200,3.90115681817202,3.90115681817202,3.90115681817202,3.90115681817202,18972.8338156583,0.0,1.0
1994-07-07,23.25,23.38,23.0,23.0,8200,3.92139628285774,3.9433223696006,3.87923073142916,3.87923073142916,48617.8866526243,0.0,1.0
1994-07-08,23.5,23.88,23.38,23.38,4000,3.96356183428632,4.02765347245775,3.9433223696006,3.9433223696006,23716.0422695728,0.0,1.0
1994-07-11,23.38,23.63,23.38,23.63,2100,3.9433223696006,3.98548792102918,3.9433223696006,3.98548792102918,12450.9221915257,0.0,1.0
1994-07-12,23.5,23.75,23.25,23.25,8200,3.96356183428632,4.00572738571489,3.92139628285774,3.92139628285774,48617.8866526243,0.0,1.0
1994-07-13,23.5,23.5,23.38,23.5,2400,3.96356183428632,3.96356183428632,3.9433223696006,3.96356183428632,14229.6253617437,0.0,1.0
1994-07-14,23.5,23.5,23.38,23.38,2000,3.96356183428632,3.96356183428632,3.9433223696006,3.9433223696006,11858.0211347864,0.0,1.0
1994-07-15,23.38,23.63,23.38,23.5,7800,3.9433223696006,3.98548792102918,3.9433223696006,3.96356183428632,46246.2824256671,0.0,1.0
1994-07-18,23.5,23.75,23.38,23.38,3600,3.96356183428632,4.00572738571489,3.9433223696006,3.9433223696006,21344.4380426156,0.0,1.0
1994-07-19,24.25,24.25,23.88,24.0,6700,4.09005848857205,4.09005848857205,4.02765347245775,4.04789293714347,39724.3708015345,0.0,1.0
1994-07-20,24.38,24.38,24.38,24.38,200,4.11198457531491,4.11198457531491,4.11198457531491,4.11198457531491,1185.80211347864,0.0,1.0
1994-07-21,24.63,24.75,24.5,24.5,3800,4.15415012674349,4.17438959142921,4.13222404000063,4.13222404000063,22530.2401560942,0.0,1.0
1994-07-22,24.38,24.63,24.38,24.63,6000,4.11198457531491,4.15415012674349,4.11198457531491,4.15415012674349,35574.0634043593,0.0,1.0
1994-07-25,24.63,24.75,24.38,24.38,3600,4.15415012674349,4.17438959142921,4.11198457531491,4.11198457531491,21344.4380426156,0.0,1.0
1994-07-26,24.38,24.63,24.38,24.63,1500,4.11198457531491,4.15415012674349,4.11198457531491,4.15415012674349,8893.51585108982,0.0,1.0
1994-07-27,24.38,24.38,24.38,24.38,7700,4.11198457531491,4.11198457531491,4.11198457531491,4.11198457531491,45653.3813689277,0.0,1.0
1994-07-28,24.5,24.75,24.5,24.63,4000,4.13222404000063,4.17438959142921,4.13222404000063,4.15415012674349,23716.0422695728,0.0,1.0
1994-07-29,24.38,24.63,24.38,24.63,5400,4.11198457531491,4.15415012674349,4.11198457531491,4.15415012674349,32016.6570639234,0.0,1.0
1994-08-01,24.25,24.5,24.25,24.38,5300,4.09005848857205,4.13222404000063,4.09005848857205,4.11198457531491,31423.756007184,0.0,1.0
1994-08-02,24.25,24.25,24.25,24.25,8200,4.10017822091491,4.10017822091491,4.10017822091491,4.10017822091491,48497.8918686195,0.06,1.0
1994-08-03,24.13,24.25,24.13,24.25,1600,4.07988867920316,4.10017822091491,4.07988867920316,4.10017822091491,9463.00329143797,0.0,1.0
1994-08-04,24.13,24.25,24.13,24.13,3400,4.07988867920316,4.10017822091491,4.07988867920316,4.07988867920316,20108.8819943057,0.0,1.0
1994-08-05,24.0,24.13,24.0,24.13,2000,4.05790834234878,4.07988867920316,4.05790834234878,4.07988867920316,11828.7541142974,0.0,1.0
1994-08-08,23.88,24.13,23.88,24.13,4700,4.03761880063703,4.07988867920316,4.03761880063703,4.07988867920316,27797.572168599,0.0,1.0
1994-08-09,23.75,23.75,23.75,23.75,1100,4.01563846378264,4.01563846378264,4.01563846378264,4.01563846378264,6505.8147628636,0.0,1.0
1994-08-10,24.0,24.0,23.75,23.75,6600,4.05790834234878,4.05790834234878,4.01563846378264,4.01563846378264,39034.8885771815,0.0,1.0
1994-08-11,23.75,23.75,23.75,23.75,1300,4.01563846378264,4.01563846378264,4.01563846378264,4.01563846378264,7688.69017429334,0.0,1.0
1994-08-12,23.63,23.75,23.63,23.75,700,3.9953489220709,4.01563846378264,3.9953489220709,4.01563846378264,4140.0639400041,0.0,1.0
1994-08-15,23.38,23.5,23.38,23.5,2900,3.95307904350477,3.97336858521651,3.95307904350477,3.97336858521651,17151.6934657313,0.0,1.0
1994-08-16,22.88,23.13,22.88,23.13,4800,3.8685392863725,3.91080916493863,3.8685392863725,3.91080916493863,28389.0098743139,0.0,1.0
1994-08-17,22.63,22.75,22.5,22.75,9800,3.82626940780637,3.84655894951811,3.80428907095198,3.84655894951811,57960.8951600574,0.0,1.0
1994-08-18,22.5,22.63,22.38,22.5,9600,3.80428907095198,3.82626940780637,3.78399952924023,3.80428907095198,56778.0197486277,0.0,1.0
1994-08-19,22.38,22.63,22.38,22.63,2800,3.78399952924023,3.82626940780637,3.78399952924023,3.82626940780637,16560.2557600164,0.0,1.0
1994-08-22,22.25,22.5,22.25,22.5,1900,3.76201919238584,3.80428907095198,3.76201919238584,3.80428907095198,11237.3164085826,0.0,1.0
1994-08-23,22.5,22.5,22.25,22.25,800,3.80428907095198,3.80428907095198,3.76201919238584,3.76201919238584,4731.50164571897,0.0,1.0
1994-08-24,22.38,22.5,22.38,22.5,1400,3.78399952924023,3.80428907095198,3.78399952924023,3.80428907095198,8280.12788000822,0.0,1.0
1994-08-25,22.25,22.38,22.13,22.13,1100,3.76201919238584,3.78399952924023,3.7417296506741,3.7417296506741,6505.8147628636,0.0,1.0
1994-08-26,22.5,22.5,22.25,22.25,600,3.80428907095198,3.80428907095198,3.76201919238584,3.76201919238584,3548.62623428923,0.0,1.0
1994-08-29,23.0,23.0,22.25,22.25,8100,3.88882882808424,3.88882882808424,3.76201919238584,3.76201919238584,47906.4541629047,0.0,1.0
1994-08-30,23.25,23.25,22.88,23.0,24000,3.93109870665038,3.93109870665038,3.8685392863725,3.88882882808424,141945.049371569,0.0,1.0
1994-08-31,23.5,23.5,23.25,23.25,47200,3.97336858521651,3.97336858521651,3.93109870665038,3.93109870665038,279158.59709742,0.0,1.0
1994-09-01,23.5,23.5,23.25,23.5,2500,3.97336858521651,3.97336858521651,3.93109870665038,3.97336858521651,14785.9426428718,0.0,1.0
1994-09-02,23.75,23.75,23.5,23.5,2800,4.01563846378264,4.01563846378264,3.97336858521651,3.97336858521651,16560.2557600164,0.0,1.0
1994-09-06,24.13,24.38,24.13,24.38,5400,4.07988867920316,4.1221585577693,4.07988867920316,4.1221585577693,31937.6361086031,0.0,1.0
1994-09-07,24.38,24.38,24.0,24.0,4300,4.1221585577693,4.1221585577693,4.05790834234878,4.05790834234878,25431.8213457395,0.0,1.0
1994-09-08,24.25,24.38,24.25,24.25,8100,4.10017822091491,4.1221585577693,4.10017822091491,4.10017822091491,47906.4541629046,0.0,1.0
1994-09-09,24.25,24.38,24.25,24.25,0,4.10017822091491,4.1221585577693,4.10017822091491,4.10017822091491,0,0.0,1.0
1994-09-12,23.88,24.13,23.88,24.13,3500,4.03761880063703,4.07988867920316,4.03761880063703,4.07988867920316,20700.3197000205,0.0,1.0
1994-09-13,23.0,23.63,23.0,23.63,17200,3.88882882808424,3.9953489220709,3.88882882808424,3.9953489220709,101727.285382958,0.0,1.0
1994-09-14,23.38,23.5,23.25,23.25,7900,3.95307904350477,3.97336858521651,3.93109870665038,3.93109870665038,46723.5787514749,0.0,1.0
1994-09-15,24.5,25.0,24.13,24.13,22800,4.14244809948104,4.22698785661331,4.07988867920316,4.07988867920316,134847.796902991,0.0,1.0
1994-09-16,25.25,25.25,24.75,25.25,28500,4.26925773517944,4.26925773517944,4.18471797804717,4.26925773517944,168559.746128739,0.0,1.0
1994-09-19,25.38,25.63,25.25,25.5,24600,4.29123807203383,4.33350795059996,4.26925773517944,4.31152761374557,145493.675605859,0.0,1.0
1994-09-20,25.25,25.25,25.25,25.25,1000,4.26925773517944,4.26925773517944,4.26925773517944,4.26925773517944,5914.37705714872,0.0,1.0
1994-09-21,25.13,25.13,25.13,25.13,8900,4.2489681934677,4.2489681934677,4.2489681934677,4.2489681934677,52637.9558086236,0.0,1.0
1994-09-22,25.13,25.38,25.13,25.13,8100,4.2489681934677,4.29123807203383,4.2489681934677,4.2489681934677,47906.4541629046,0.0,1.0
1994-09-23,25.0,25.25,25.0,25.13,4300,4.22698785661331,4.26925773517944,4.22698785661331,4.2489681934677,25431.8213457395,0.0,1.0
1994-09-26,25.13,25.13,24.88,25.0,2700,4.2489681934677,4.2489681934677,4.20669831490156,4.22698785661331,15968.8180543015,0.0,1.0
1994-09-27,25.0,25.13,24.88,25.13,4800,4.22698785661331,4.2489681934677,4.20669831490156,4.2489681934677,28389.0098743138,0.0,1.0
1994-09-28,25.75,25.88,25.0,25.0,18500,4.35379749231171,4.3757778291661,4.22698785661331,4.22698785661331,109415.975557251,0.0,1.0
1994-09-29,26.88,27.13,26.63,27.0,693300,4.54485734343063,4.58712722199676,4.5025874648645,4.56514688514237,4100437.61372121,0.0,1.0
1994-09-30,27.0,27.0,26.63,26.88,183200,4.56514688514237,4.56514688514237,4.5025874648645,4.54485734343063,1083513.87686965,0.0,1.0
1994-10-03,27.0,27.25,26.88,27.0,58100,4.56514688514237,4.60741676370851,4.54485734343063,4.56514688514237,343625.307020341,0.0,1.0
1994-10-04,26.75,27.13,26.75,27.13,131900,4.52287700657624,4.58712722199676,4.52287700657624,4.58712722199676,780106.333837916,0.0,1.0
1994-10-05,26.63,26.75,26.63,26.75,116400,4.5025874648645,4.52287700657624,4.5025874648645,4.52287700657624,688433.48945211,0.0,1.0
1994-10-06,26.88,26.88,26.63,26.75,32500,4.54485734343063,4.54485734343063,4.5025874648645,4.52287700657624,192217.254357333,0.0,1.0
1994-10-07,27.13,27.13,27.0,27.13,22300,4.58712722199676,4.58712722199676,4.56514688514237,4.58712722199676,131890.608374417,0.0,1.0
1994-10-10,27.13,27.13,27.13,27.13,8900,4.58712722199676,4.58712722199676,4.58712722199676,4.58712722199676,52637.9558086236,0.0,1.0
1994-10-11,27.25,27.38,27.13,27.13,13500,4.60741676370851,4.62939710056289,4.58712722199676,4.58712722199676,79844.0902715077,0.0,1.0
1994-10-12,27.5,27.75,27.25,27.75,66200,4.64968664227464,4.69195652084077,4.60741676370851,4.69195652084077,391531.761183245,0.0,1.0
1994-10-13,27.38,27.5,27.38,27.38,32200,4.62939710056289,4.64968664227464,4.62939710056289,4.62939710056289,190442.941240189,0.0,1.0
1994-10-14,27.38,27.38,27.25,27.25,18700,4.62939710056289,4.62939710056289,4.60741676370851,4.60741676370851,110598.850968681,0.0,1.0
1994-10-17,27.13,27.25,27.13,27.25,35300,4.58712722199676,4.60741676370851,4.58712722199676,4.60741676370851,208777.51011735,0.0,1.0
1994-10-18,27.13,27.13,27.0,27.13,12600,4.58712722199676,4.58712722199676,4.56514688514237,4.58712722199676,74521.1509200739,0.0,1.0
1994-10-19,27.25,27.25,27.0,27.0,32000,4.60741676370851,4.60741676370851,4.56514688514237,4.56514688514237,189260.065828759,0.0,1.0
1994-10-20,27.0,27.13,27.0,27.0,32800,4.56514688514237,4.58712722199676,4.56514688514237,4.56514688514237,193991.567474478,0.0,1.0
1994-10-21,27.0,27.13,27.0,27.0,11500,4.56514688514237,4.58712722199676,4.56514688514237,4.56514688514237,68015.3361572103,0.0,1.0
1994-10-24,27.13,27.25,27.13,27.13,13900,4.58712722199676,4.60741676370851,4.58712722199676,4.58712722199676,82209.8410943673,0.0,1.0
1994-10-25,27.0,27.13,27.0,27.13,26800,4.56514688514237,4.58712722199676,4.56514688514237,4.58712722199676,158505.305131586,0.0,1.0
1994-10-26,27.38,27.5,27.13,27.25,11300,4.62939710056289,4.64968664227464,4.58712722199676,4.60741676370851,66832.4607457806,0.0,1.0
1994-10-27,27.13,27.38,27.13,27.13,19900,4.58712722199676,4.62939710056289,4.58712722199676,4.58712722199676,117696.10343726,0.0,1.0
1994-10-28,27.5,27.5,27.13,27.13,30700,4.64968664227464,4.64968664227464,4.58712722199676,4.58712722199676,181571.375654466,0.0,1.0
1994-10-31,27.25,27.38,27.25,27.38,33600,4.60741676370851,4.62939710056289,4.60741676370851,4.62939710056289,198723.069120197,0.0,1.0
1994-11-01,27.5,27.88,27.25,27.25,57200,4.64968664227464,4.71393685769516,4.60741676370851,4.60741676370851,338302.367668907,0.0,1.0
1994-11-02,27.13,27.38,27.13,27.38,45100,4.59727199285263,4.6396353543791,4.59727199285263,4.6396353543791,266149.795335641,0.06,1.0
1994-11-03,27.13,27.25,27.13,27.25,19600,4.59727199285263,4.61760640638534,4.59727199285263,4.61760640638534,115665.986442983,0.0,1.0
1994-11-04,27.63,27.63,27.25,27.25,75800,4.68199871590557,4.68199871590557,4.61760640638534,4.61760640638534,447320.498590722,0.0,1.0
1994-11-07,27.5,27.75,27.5,27.63,11000,4.65996976791181,4.70233312943828,4.65996976791181,4.68199871590557,64914.584228205,0.0,1.0
1994-11-08,27.63,27.75,27.5,27.5,14200,4.68199871590557,4.70233312943828,4.65996976791181,4.65996976791181,83798.8269127738,0.0,1.0
1994-11-09,27.88,28.13,27.75,27.88,22100,4.72436207743205,4.76672543895852,4.70233312943828,4.72436207743205,130419.301040303,0.0,1.0
1994-11-10,27.75,28.5,27.75,28.0,38700,4.70233312943828,4.82942321401769,4.70233312943828,4.74469649096475,228381.309966503,0.0,1.0
1994-11-11,27.63,27.63,27.38,27.63,53000,4.68199871590557,4.68199871590557,4.6396353543791,4.68199871590557,312770.26946317,0.0,1.0
1994-11-14,27.75,27.75,27.5,27.5,70800,4.70233312943828,4.70233312943828,4.65996976791181,4.65996976791181,417813.869396083,0.0,1.0
1994-11-15,27.5,27.63,27.5,27.63,43300,4.65996976791181,4.68199871590557,4.65996976791181,4.68199871590557,255527.408825571,0.0,1.0
1994-11-16,27.5,27.63,27.5,27.63,32700,4.65996976791181,4.68199871590557,4.65996976791181,4.68199871590557,192973.354932937,0.0,1.0
1994-11-17,28.0,28.5,27.5,27.5,35800,4.74469649096475,4.82942321401769,4.65996976791181,4.65996976791181,211267.465033613,0.0,1.0
1994-11-18,27.63,27.88,27.63,27.88,3800,4.68199871590557,4.72436207743205,4.68199871590557,4.72436207743205,22425.0381879254,0.0,1.0
1994-11-21,27.5,27.75,27.5,27.75,20700,4.65996976791181,4.70233312943828,4.65996976791181,4.70233312943828,122157.444865804,0.0,1.0
1994-11-22,27.5,27.63,27.5,27.63,16900,4.65996976791181,4.68199871590557,4.65996976791181,4.68199871590557,99732.4066778786,0.0,1.0
1994-11-23,26.88,27.13,26.75,27.13,36700,4.55490863132616,4.59727199285263,4.5328796833324,4.59727199285263,216578.658288648,0.0,1.0
1994-11-25,27.0,27.13,27.0,27.13,21900,4.57524304485887,4.59727199285263,4.57524304485887,4.59727199285263,129239.035872517,0.0,1.0
1994-11-28,26.38,26.75,26.25,26.75,34600,4.47018190827322,4.5328796833324,4.44815296027946,4.5328796833324,204185.874026899,0.0,1.0
1994-11-29,25.63,26.0,25.25,26.0,62000,4.34309182369381,4.40578959875298,4.27869951417357,4.40578959875298,365882.202013519,0.0,1.0
1994-11-30,25.5,25.63,25.5,25.5,21600,4.32106287570004,4.34309182369381,4.32106287570004,4.32106287570004,127468.638120839,0.0,1.0
1994-12-01,25.75,25.88,25.75,25.88,10000,4.36342623722651,4.38545518522028,4.36342623722651,4.38545518522028,59013.2583892773,0.0,1.0
1994-12-02,25.63,25.88,25.5,25.5,7000,4.34309182369381,4.38545518522028,4.32106287570004,4.32106287570004,41309.280872494,0.0,1.0
1994-12-05,26.5,26.5,26.25,26.25,19400,4.49051632180593,4.49051632180593,4.44815296027946,4.44815296027946,114485.721275198,0.0,1.0
1994-12-06,26.0,26.5,26.0,26.5,35900,4.40578959875298,4.49051632180593,4.40578959875298,4.49051632180593,211857.597617506,0.0,1.0
1994-12-07,25.63,25.63,25.38,25.38,37100,4.34309182369381,4.34309182369381,4.30072846216734,4.30072846216734,218939.188624218,0.0,1.0
1994-12-08,25.13,25.5,25.13,25.38,21100,4.25836510064086,4.32106287570004,4.25836510064086,4.30072846216734,124517.975201375,0.0,1.0
1994-12-09,25.0,25.13,24.88,25.0,24100,4.2363361526471,4.25836510064086,4.21600173911439,4.2363361526471,142221.952718158,0.0,1.0
1994-12-12,25.0,25.25,24.88,25.13,28000,4.2363361526471,4.27869951417357,4.21600173911439,4.25836510064086,165237.123489976,0.0,1.0
1994-12-13,25.25,25.25,25.0,25.0,21300,4.27869951417357,4.27869951417357,4.2363361526471,4.2363361526471,125698.240369161,0.0,1.0
1994-12-14,26.0,26.0,25.5,25.5,9800,4.40578959875298,4.40578959875298,4.32106287570004,4.32106287570004,57832.9932214918,0.0,1.0
1994-12-15,26.0,26.25,26.0,26.13,18200,4.40578959875298,4.44815296027946,4.40578959875298,4.42781854674675,107404.130268485,0.0,1.0
1994-12-16,26.63,26.75,26.38,26.38,7700,4.51254526979969,4.5328796833324,4.47018190827322,4.47018190827322,45440.2089597435,0.0,1.0
1994-12-19,26.63,26.75,26.63,26.75,45600,4.51254526979969,4.5328796833324,4.51254526979969,4.5328796833324,269100.458255104,0.0,1.0
1994-12-20,27.13,27.13,26.75,26.88,10700,4.59727199285263,4.59727199285263,4.5328796833324,4.55490863132616,63144.1864765267,0.0,1.0
1994-12-21,27.63,27.75,27.25,27.25,18600,4.68199871590557,4.70233312943828,4.61760640638534,4.61760640638534,109764.660604056,0.0,1.0
1994-12-22,28.5,29.0,28.25,28.25,19100,4.82942321401769,4.91414993707064,4.78705985249122,4.78705985249122,112715.32352352,0.0,1.0
1994-12-23,28.75,28.75,28.63,28.63,15200,4.87178657554417,4.87178657554417,4.85145216201146,4.85145216201146,89700.1527517013,0.0,1.0
1994-12-27,28.63,28.75,28.63,28.75,16300,4.85145216201146,4.87178657554417,4.85145216201146,4.87178657554417,96191.6111745219,0.0,1.0
1994-12-28,28.63,28.75,28.38,28.63,24500,4.85145216201146,4.87178657554417,4.80908880048499,4.85145216201146,144582.483053729,0.0,1.0
1994-12-29,28.63,28.88,28.63,28.63,4000,4.85145216201146,4.89381552353793,4.85145216201146,4.85145216201146,23605.3033557109,0.0,1.0
1994-12-30,28.63,28.88,28.38,28.38,15200,4.85145216201146,4.89381552353793,4.80908880048499,4.80908880048499,89700.1527517014,0.0,1.0
1995-01-03,28.0,28.63,28.0,28.63,7600,4.74469649096475,4.85145216201146,4.74469649096475,4.85145216201146,44850.0763758507,0.0,1.0
1995-01-04,27.75,27.88,27.75,27.88,6500,4.70233312943828,4.72436207743205,4.70233312943828,4.72436207743205,38358.6179530302,0.0,1.0
1995-01-05,27.0,27.63,27.0,27.25,22800,4.57524304485887,4.68199871590557,4.57524304485887,4.61760640638534,134550.229127552,0.0,1.0
1995-01-06,27.38,27.5,27.25,27.25,19900,4.6396353543791,4.65996976791181,4.61760640638534,4.61760640638534,117436.384194662,0.0,1.0
1995-01-09,26.0,27.13,26.0,27.13,14200,4.40578959875298,4.59727199285263,4.40578959875298,4.59727199285263,83798.8269127738,0.0,1.0
1995-01-10,26.0,26.5,26.0,26.0,25700,4.40578959875298,4.49051632180593,4.40578959875298,4.40578959875298,151664.074060443,0.0,1.0
1995-01-11,26.0,26.0,25.75,26.0,6800,4.40578959875298,4.40578959875298,4.36342623722651,4.40578959875298,40129.0157047086,0.0,1.0
1995-01-12,25.88,26.0,25.88,26.0,23200,4.38545518522028,4.40578959875298,4.38545518522028,4.40578959875298,136910.759463123,0.0,1.0
1995-01-13,25.88,25.88,25.38,25.5,30400,4.38545518522028,4.38545518522028,4.30072846216734,4.32106287570004,179400.305503403,0.0,1.0
1995-01-16,26.0,26.0,25.88,25.88,11400,4.40578959875298,4.40578959875298,4.38545518522028,4.38545518522028,67275.1145637761,0.0,1.0
1995-01-17,26.5,26.63,26.38,26.5,36500,4.49051632180593,4.51254526979969,4.47018190827322,4.49051632180593,215398.393120862,0.0,1.0
1995-01-18,26.5,26.75,26.5,26.75,6200,4.49051632180593,4.5328796833324,4.49051632180593,4.5328796833324,36588.2202013519,0.0,1.0
1995-01-19,26.25,26.63,26.25,26.5,51100,4.44815296027946,4.51254526979969,4.44815296027946,4.49051632180593,301557.750369206,0.0,1.0
1995-01-20,26.38,26.5,26.25,26.25,19800,4.47018190827322,4.49051632180593,4.44815296027946,4.44815296027946,116846.251610769,0.0,1.0
1995-01-23,26.5,26.63,26.5,26.63,3800,4.49051632180593,4.51254526979969,4.49051632180593,4.51254526979969,22425.0381879253,0.0,1.0
1995-01-24,26.5,26.5,26.38,26.38,3900,4.49051632180593,4.49051632180593,4.47018190827322,4.47018190827322,23015.1707718181,0.0,1.0
1995-01-25,26.5,26.5,26.38,26.38,3400,4.49051632180593,4.49051632180593,4.47018190827322,4.47018190827322,20064.5078523542,0.0,1.0
1995-01-26,26.5,26.75,26.25,26.38,8200,4.49051632180593,4.5328796833324,4.44815296027946,4.47018190827322,48390.8718792073,0.0,1.0
1995-01-27,26.75,26.75,26.38,26.5,8500,4.5328796833324,4.5328796833324,4.47018190827322,4.49051632180593,50161.2696308856,0.0,1.0
1995-01-30,26.25,26.75,26.25,26.63,2700,4.44815296027946,4.5328796833324,4.44815296027946,4.51254526979969,15933.5797651048,0.0,1.0
1995-01-31,25.75,26.5,25.75,26.25,18000,4.36342623722651,4.49051632180593,4.36342623722651,4.44815296027946,106223.865100699,0.0,1.0
1995-02-01,25.5,25.88,25.5,25.75,60500,4.32106287570004,4.38545518522028,4.32106287570004,4.36342623722651,357030.213255128,0.0,1.0
1995-02-02,24.63,25.25,24.63,25.13,28000,4.18380558435427,4.28912265549921,4.18380558435427,4.26873870624535,164835.57519474,0.06,1.0
1995-02-03,25.5,25.5,24.88,24.88,74500,4.33158921644474,4.33158921644474,4.22627214529981,4.22627214529981,438580.369714575,0.0,1.0
1995-02-06,26.38,26.63,26.13,26.13,5600,4.48107151097303,4.52353807191857,4.4386049500275,4.4386049500275,32967.1150389479,0.0,1.0
1995-02-07,26.75,26.75,26.5,26.5,3100,4.54392202117243,4.54392202117243,4.50145546022689,4.50145546022689,18249.652967989,0.0,1.0
1995-02-08,26.75,27.0,26.75,27.0,11200,4.54392202117243,4.58638858211796,4.54392202117243,4.58638858211796,65934.2300778957,0.0,1.0
1995-02-09,26.75,27.25,26.75,27.0,32500,4.54392202117243,4.6288551430635,4.54392202117243,4.58638858211796,191327.006922465,0.0,1.0
1995-02-10,26.5,26.75,26.5,26.75,16000,4.50145546022689,4.54392202117243,4.50145546022689,4.54392202117243,94191.7572541368,0.0,1.0
1995-02-13,26.5,26.63,26.5,26.5,2200,4.50145546022689,4.52353807191857,4.50145546022689,4.50145546022689,12951.3666224438,0.0,1.0
1995-02-14,26.63,26.75,26.5,26.63,11000,4.52353807191857,4.54392202117243,4.50145546022689,4.52353807191857,64756.8331122191,0.0,1.0
1995-02-15,27.5,27.5,26.5,26.88,28600,4.67132170400904,4.67132170400904,4.50145546022689,4.56600463286411,168367.766091769,0.0,1.0
1995-02-16,27.13,27.5,27.13,27.5,7600,4.60847119380964,4.67132170400904,4.60847119380964,4.67132170400904,44741.084695715,0.0,1.0
1995-02-17,27.63,27.75,27.25,27.25,35300,4.69340431570072,4.71378826495457,4.6288551430635,4.6288551430635,207810.564441939,0.0,1.0
1995-02-21,27.38,27.75,27.38,27.5,12400,4.65093775475518,4.71378826495457,4.65093775475518,4.67132170400904,72998.611871956,0.0,1.0
1995-02-22,27.5,27.5,27.38,27.5,9900,4.67132170400904,4.67132170400904,4.65093775475518,4.67132170400904,58281.1498009971,0.0,1.0
1995-02-23,27.38,27.38,27.38,27.38,1500,4.65093775475518,4.65093775475518,4.65093775475518,4.65093775475518,8830.47724257533,0.0,1.0
1995-02-24,28.5,28.63,27.5,27.5,79400,4.84118794779118,4.86327055948286,4.67132170400904,4.67132170400904,467426.595373654,0.0,1.0
1995-02-27,29.0,29.0,28.63,28.63,29500,4.92612106968226,4.92612106968226,4.86327055948286,4.86327055948286,173666.052437315,0.0,1.0
1995-02-28,28.5,28.75,28.5,28.75,26000,4.84118794779118,4.88365450873672,4.84118794779118,4.88365450873672,153061.605537972,0.0,1.0
1995-03-01,28.13,28.5,28.13,28.5,5300,4.77833743759179,4.84118794779118,4.77833743759179,4.84118794779118,31201.0195904328,0.0,1.0
1995-03-02,28.0,28.0,27.63,28.0,51400,4.75625482590011,4.75625482590011,4.69340431570072,4.75625482590011,302591.020178915,0.0,1.0
1995-03-03,27.75,28.0,27.75,27.88,11900,4.71378826495457,4.75625482590011,4.71378826495457,4.73587087664625,70055.1194577643,0.0,1.0
1995-03-06,27.0,27.38,27.0,27.38,22300,4.58638858211796,4.65093775475518,4.58638858211796,4.65093775475518,131279.761672953,0.0,1.0
1995-03-07,26.38,27.0,26.38,27.0,9500,4.48107151097303,4.58638858211796,4.48107151097303,4.58638858211796,55926.3558696438,0.0,1.0
1995-03-08,26.88,26.88,26.38,26.38,27000,4.56600463286411,4.56600463286411,4.48107151097303,4.48107151097303,158948.590366356,0.0,1.0
1995-03-09,26.75,26.75,26.75,26.75,4500,4.54392202117243,4.54392202117243,4.54392202117243,4.54392202117243,26491.431727726,0.0,1.0
1995-03-10,27.38,27.38,27.0,27.0,28400,4.65093775475518,4.65093775475518,4.58638858211796,4.58638858211796,167190.369126093,0.0,1.0
1995-03-13,27.38,27.38,27.25,27.38,2200,4.65093775475518,4.65093775475518,4.6288551430635,4.65093775475518,12951.3666224438,0.0,1.0
1995-03-14,27.5,27.5,27.5,27.5,3600,4.67132170400904,4.67132170400904,4.67132170400904,4.67132170400904,21193.1453821808,0.0,1.0
1995-03-15,28.0,28.0,27.75,27.88,4900,4.75625482590011,4.75625482590011,4.71378826495457,4.73587087664625,28846.2256590794,0.0,1.0
1995-03-16,27.75,28.0,27.75,28.0,4100,4.71378826495457,4.75625482590011,4.71378826495457,4.75625482590011,24136.6377963726,0.0,1.0
1995-03-17,27.88,27.88,27.75,27.75,30500,4.73587087664625,4.73587087664625,4.71378826495457,4.71378826495457,179553.037265698,0.0,1.0
1995-03-20,28.25,28.25,27.88,27.88,46200,4.79872138684565,4.79872138684565,4.73587087664625,4.73587087664625,271978.69907132,0.0,1.0
1995-03-21,28.5,28.5,28.38,28.38,12400,4.84118794779118,4.84118794779118,4.82080399853733,4.82080399853733,72998.6118719561,0.0,1.0
1995-03-22,29.25,29.25,28.5,28.63,16700,4.96858763062779,4.96858763062779,4.84118794779118,4.86327055948286,98312.6466340054,0.0,1.0
1995-03-23,29.0,29.38,28.75,29.38,41400,4.92612106968226,4.99067024231947,4.88365450873672,4.99067024231947,243721.171895079,0.0,1.0
1995-03-24,29.0,29.38,29.0,29.0,15900,4.92612106968226,4.99067024231947,4.92612106968226,4.92612106968226,93603.0587712984,0.0,1.0
1995-03-27,29.0,29.0,28.75,29.0,9600,4.92612106968226,4.92612106968226,4.88365450873672,4.92612106968226,56515.0543524821,0.0,1.0
1995-03-28,29.13,29.25,29.0,29.13,15400,4.94820368137394,4.96858763062779,4.92612106968226,4.94820368137394,90659.5663571066,0.0,1.0
1995-03-29,28.88,29.0,28.88,28.88,20300,4.9057371204284,4.92612106968226,4.9057371204284,4.9057371204284,119505.792016186,0.0,1.0
1995-03-30,28.63,28.88,28.63,28.75,6100,4.86327055948286,4.9057371204284,4.86327055948286,4.88365450873672,35910.6074531397,0.0,1.0
1995-03-31,28.63,28.75,28.63,28.63,15900,4.86327055948286,4.88365450873672,4.86327055948286,4.86327055948286,93603.0587712985,0.0,1.0
1995-04-03,28.13,28.5,28.0,28.5,10100,4.77833743759179,4.84118794779118,4.75625482590011,4.84118794779118,59458.5467666739,0.0,1.0
1995-04-04,28.25,28.25,27.75,28.0,13900,4.79872138684565,4.79872138684565,4.71378826495457,4.75625482590011,81829.0891145313,0.0,1.0
1995-04-05,28.0,28.25,28.0,28.13,8000,4.75625482590011,4.79872138684565,4.75625482590011,4.77833743759179,47095.8786270684,0.0,1.0
1995-04-06,27.88,28.13,27.88,28.13,1400,4.73587087664625,4.77833743759179,4.73587087664625,4.77833743759179,8241.77875973698,0.0,1.0
1995-04-07,27.88,28.13,27.88,28.13,4100,4.73587087664625,4.77833743759179,4.73587087664625,4.77833743759179,24136.6377963726,0.0,1.0
1995-04-10,28.25,28.38,27.88,28.0,16200,4.79872138684565,4.82080399853733,4.73587087664625,4.75625482590011,95369.1542198135,0.0,1.0
1995-04-11,28.88,28.88,28.25,28.25,8400,4.9057371204284,4.9057371204284,4.79872138684565,4.79872138684565,49450.6725584218,0.0,1.0
1995-04-12,28.88,29.63,28.63,29.13,36300,4.9057371204284,5.03313680326501,4.86327055948286,4.94820368137394,213697.549270323,0.0,1.0
1995-04-13,29.5,29.5,29.0,29.0,19300,5.01105419157333,5.01105419157333,4.92612106968226,4.92612106968226,113618.807187803,0.0,1.0
1995-04-17,29.75,29.75,29.0,29.38,28700,5.05352075251887,5.05352075251887,4.92612106968226,4.99067024231947,168956.464574608,0.0,1.0
1995-04-18,30.0,30.0,29.63,29.63,58300,5.0959873134644,5.0959873134644,5.03313680326501,5.03313680326501,343211.215494761,0.0,1.0
1995-04-19,30.0,30.13,29.88,30.0,55400,5.0959873134644,5.11806992515608,5.07560336421055,5.0959873134644,326138.959492449,0.0,1.0
1995-04-20,29.63,30.0,29.5,30.0,8500,5.03313680326501,5.0959873134644,5.01105419157333,5.0959873134644,50039.3710412602,0.0,1.0
1995-04-21,29.63,29.75,29.5,29.75,54300,5.03313680326501,5.05352075251887,5.01105419157333,5.05352075251887,319663.276181227,0.0,1.0
1995-04-24,29.38,29.63,29.38,29.63,14200,4.99067024231947,5.03313680326501,4.99067024231947,5.03313680326501,83595.1845630465,0.0,1.0
1995-04-25,29.0,29.25,28.88,29.25,31100,4.92612106968226,4.96858763062779,4.9057371204284,4.96858763062779,183085.228162728,0.0,1.0
1995-04-26,29.75,29.88,28.75,28.75,26500,5.05352075251887,5.07560336421055,4.88365450873672,4.88365450873672,156005.097952164,0.0,1.0
1995-04-27,30.13,30.13,29.75,29.75,25700,5.11806992515608,5.11806992515608,5.05352075251887,5.05352075251887,151295.510089457,0.0,1.0
1995-04-28,29.5,30.25,29.5,30.0,7700,5.01105419157333,5.13845387440994,5.01105419157333,5.0959873134644,45329.7831785533,0.0,1.0
1995-05-01,29.88,29.88,29.5,29.5,27300,5.07560336421055,5.07560336421055,5.01105419157333,5.01105419157333,160714.685814871,0.0,1.0
1995-05-02,30.13,30.13,29.75,29.88,22400,5.11806992515608,5.11806992515608,5.05352075251887,5.07560336421055,131868.460155792,0.0,1.0
1995-05-03,30.0,30.13,30.0,30.13,52000,5.0959873134644,5.11806992515608,5.0959873134644,5.11806992515608,306123.211075945,0.0,1.0
1995-05-04,30.5,30.5,30.13,30.13,12400,5.19111240998241,5.19111240998241,5.12813825943508,5.12813825943508,72855.2899900084,0.06,1.0
1995-05-05,30.75,30.75,30.63,30.75,11800,5.23366251170357,5.23366251170357,5.21323846287741,5.23366251170357,69330.03402275,0.0,1.0
1995-05-08,30.38,30.5,30.38,30.5,8900,5.17068836115625,5.19111240998241,5.17068836115625,5.19111240998241,52291.2968476673,0.0,1.0
1995-05-09,30.25,30.63,30.25,30.38,30800,5.14856230826124,5.21323846287741,5.14856230826124,5.17068836115625,180963.139652602,0.0,1.0
1995-05-10,30.25,30.25,30.25,30.25,11000,5.14856230826124,5.14856230826124,5.14856230826124,5.14856230826124,64629.692733072,0.0,1.0
1995-05-11,29.88,30.13,29.75,30.13,11200,5.08558815771391,5.12813825943508,5.0634621048189,5.12813825943508,65804.7780554916,0.0,1.0
1995-05-12,30.38,30.38,29.88,29.88,67300,5.17068836115625,5.17068836115625,5.08558815771391,5.08558815771391,395416.210994159,0.0,1.0
1995-05-15,30.25,30.38,30.25,30.38,4700,5.14856230826124,5.17068836115625,5.14856230826124,5.17068836115625,27614.505076858,0.0,1.0
1995-05-16,30.38,30.38,30.13,30.38,6100,5.17068836115625,5.17068836115625,5.12813825943508,5.17068836115625,35840.1023337945,0.0,1.0
1995-05-17,30.13,30.38,30.13,30.25,22700,5.12813825943508,5.17068836115625,5.12813825943508,5.14856230826124,133372.184094612,0.0,1.0
1995-05-18,30.38,30.38,30.25,30.25,4100,5.17068836115625,5.17068836115625,5.14856230826124,5.14856230826124,24089.2491095996,0.0,1.0
1995-05-19,30.25,30.25,30.0,30.13,3900,5.14856230826124,5.14856230826124,5.10601220654007,5.12813825943508,22914.1637871801,0.0,1.0
1995-05-22,30.5,30.5,30.25,30.25,11000,5.19111240998241,5.19111240998241,5.14856230826124,5.14856230826124,64629.692733072,0.0,1.0
1995-05-23,31.13,31.13,30.38,30.38,7800,5.29833866631975,5.29833866631975,5.17068836115625,5.17068836115625,45828.3275743602,0.0,1.0
1995-05-24,31.13,32.0,31.0,31.25,22000,5.29833866631975,5.44641302030941,5.27621261342474,5.31876271514591,129259.385466144,0.0,1.0
1995-05-25,30.63,31.0,30.5,31.0,18100,5.21323846287741,5.27621261342474,5.19111240998241,5.27621261342474,106345.221678964,0.0,1.0
1995-05-26,30.75,30.75,30.63,30.63,27600,5.23366251170357,5.23366251170357,5.21323846287741,5.21323846287741,162161.77449389,0.0,1.0
1995-05-30,30.5,30.75,30.5,30.75,5300,5.19111240998241,5.23366251170357,5.19111240998241,5.23366251170357,31139.7610441165,0.0,1.0
1995-05-31,30.5,30.63,30.5,30.63,13000,5.19111240998241,5.21323846287741,5.19111240998241,5.21323846287741,76380.5459572669,0.0,1.0
1995-06-01,30.63,30.75,30.5,30.5,6600,5.21323846287741,5.23366251170357,5.19111240998241,5.19111240998241,38777.8156398432,0.0,1.0
1995-06-02,30.75,30.88,30.5,30.75,31100,5.23366251170357,5.25578856459858,5.19111240998241,5.23366251170357,182725.767636231,0.0,1.0
1995-06-05,30.63,30.75,30.63,30.63,14500,5.21323846287741,5.23366251170357,5.21323846287741,5.21323846287741,85193.6858754132,0.0,1.0
1995-06-06,31.0,31.0,30.75,31.0,16200,5.27621261342474,5.27621261342474,5.23366251170357,5.27621261342474,95181.9111159788,0.0,1.0
1995-06-07,31.0,31.0,30.63,30.88,42500,5.27621261342474,5.27621261342474,5.21323846287741,5.25578856459858,249705.631014142,0.0,1.0
1995-06-08,31.38,31.88,31.0,31.0,68700,5.34088876804091,5.42598897148325,5.27621261342474,5.27621261342474,403641.808251096,0.0,1.0
1995-06-09,31.75,31.88,31.38,31.63,6100,5.40386291858824,5.42598897148325,5.34088876804091,5.38343886976208,35840.1023337945,0.0,1.0
1995-06-12,31.63,32.0,31.63,31.88,32600,5.38343886976208,5.44641302030941,5.38343886976208,5.42598897148325,191538.907554377,0.0,1.0
1995-06-13,32.0,32.0,31.75,31.75,6400,5.44641302030941,5.44641302030941,5.40386291858824,5.40386291858824,37602.7303174237,0.0,1.0
1995-06-14,31.5,31.88,31.38,31.88,11000,5.36131281686708,5.42598897148325,5.34088876804091,5.42598897148325,64629.692733072,0.0,1.0
1995-06-15,31.63,31.63,31.38,31.38,21300,5.38343886976208,5.38343886976208,5.34088876804091,5.34088876804091,125146.586837676,0.0,1.0
1995-06-16,31.63,31.75,31.5,31.75,8200,5.38343886976208,5.40386291858824,5.36131281686708,5.40386291858824,48178.4982191992,0.0,1.0
1995-06-19,30.88,31.63,30.88,31.63,32900,5.25578856459858,5.38343886976208,5.25578856459858,5.38343886976208,193301.535538006,0.0,1.0
1995-06-20,30.75,31.25,30.75,30.75,23200,5.23366251170357,5.31876271514591,5.23366251170357,5.23366251170357,136309.897400661,0.0,1.0
1995-06-21,31.5,31.5,30.88,30.88,24400,5.36131281686708,5.36131281686708,5.25578856459858,5.25578856459858,143360.409335178,0.0,1.0
1995-06-22,31.5,31.75,31.5,31.5,9600,5.36131281686708,5.40386291858824,5.36131281686708,5.36131281686708,56404.0954761356,0.0,1.0
1995-06-23,31.38,31.63,31.38,31.5,19200,5.34088876804091,5.38343886976208,5.34088876804091,5.36131281686708,112808.190952271,0.0,1.0
1995-06-26,31.5,31.5,31.38,31.38,3700,5.36131281686708,5.36131281686708,5.34088876804091,5.34088876804091,21739.0784647606,0.0,1.0
1995-06-27,32.13,32.13,31.63,31.63,10600,5.46853907320442,5.46853907320442,5.38343886976208,5.38343886976208,62279.522088233,0.0,1.0
1995-06-28,31.88,32.0,31.75,32.0,3500,5.42598897148325,5.44641302030941,5.40386291858824,5.44641302030941,20563.9931423411,0.0,1.0
1995-06-29,31.75,31.88,31.13,31.63,35000,5.40386291858824,5.42598897148325,5.29833866631975,5.38343886976208,205639.931423411,0.0,1.0
1995-06-30,32.13,32.13,31.5,31.88,18500,5.46853907320442,5.46853907320442,5.36131281686708,5.42598897148325,108695.392323803,0.0,1.0
1995-07-03,32.0,32.13,31.88,32.13,8000,5.44641302030941,5.46853907320442,5.42598897148325,5.46853907320442,47003.4128967797,0.0,1.0
1995-07-05,31.88,32.5,31.88,31.88,39400,5.42598897148325,5.53151322375174,5.42598897148325,5.42598897148325,231491.80851664,0.0,1.0
1995-07-06,31.88,32.0,31.81,32.0,4100,5.42598897148325,5.44641302030941,5.41407494300132,5.44641302030941,24089.2491095996,0.0,1.0
1995-07-07,31.88,32.0,31.88,31.88,14400,5.42598897148325,5.44641302030941,5.42598897148325,5.42598897148325,84606.1432142034,0.0,1.0
1995-07-10,31.63,31.88,31.5,31.75,9100,5.38343886976208,5.42598897148325,5.36131281686708,5.40386291858824,53466.3821700869,0.0,1.0
1995-07-11,31.5,31.63,31.25,31.63,12400,5.36131281686708,5.38343886976208,5.31876271514591,5.38343886976208,72855.2899900084,0.0,1.0
1995-07-12,31.88,32.0,31.5,31.5,5900,5.42598897148325,5.44641302030941,5.36131281686708,5.36131281686708,34665.017011375,0.0,1.0
1995-07-13,31.88,32.0,31.75,31.75,4600,5.42598897148325,5.44641302030941,5.40386291858824,5.40386291858824,27026.9624156483,0.0,1.0
1995-07-14,31.25,31.63,31.13,31.5,9700,5.31876271514591,5.38343886976208,5.29833866631975,5.36131281686708,56991.6381373453,0.0,1.0
1995-07-17,31.13,31.75,31.13,31.5,14400,5.29833866631975,5.40386291858824,5.29833866631975,5.36131281686708,84606.1432142034,0.0,1.0
1995-07-18,31.5,31.63,31.25,31.25,8400,5.36131281686708,5.38343886976208,5.31876271514591,5.31876271514591,49353.5835416186,0.0,1.0
1995-07-19,31.25,31.5,31.0,31.5,8800,5.31876271514591,5.36131281686708,5.27621261342474,5.36131281686708,51703.7541864576,0.0,1.0
1995-07-20,31.25,31.25,31.0,31.0,5500,5.31876271514591,5.31876271514591,5.27621261342474,5.27621261342474,32314.846366536,0.0,1.0
1995-07-21,31.25,31.25,31.13,31.13,3200,5.31876271514591,5.31876271514591,5.29833866631975,5.29833866631975,18801.3651587119,0.0,1.0
1995-07-24,31.63,31.63,31.38,31.38,6600,5.38343886976208,5.38343886976208,5.34088876804091,5.34088876804091,38777.8156398432,0.0,1.0
1995-07-25,31.75,32.25,31.5,31.63,70600,5.40386291858824,5.48896312203058,5.36131281686708,5.38343886976208,414805.118814081,0.0,1.0
1995-07-26,31.63,31.88,31.63,31.88,5400,5.38343886976208,5.42598897148325,5.38343886976208,5.42598897148325,31727.3037053263,0.0,1.0
1995-07-27,31.38,31.5,31.25,31.38,49100,5.34088876804091,5.36131281686708,5.31876271514591,5.34088876804091,288483.446653985,0.0,1.0
1995-07-28,31.88,31.88,31.25,31.25,46500,5.42598897148325,5.42598897148325,5.31876271514591,5.31876271514591,273207.337462532,0.0,1.0
1995-07-31,33.25,33.25,32.13,32.13,53500,5.65916352891525,5.65916352891525,5.46853907320442,5.46853907320442,314335.323747214,0.0,1.0
1995-08-01,32.38,33.0,32.38,33.0,16500,5.51108917492558,5.61661342719408,5.51108917492558,5.61661342719408,96944.5390996081,0.0,1.0
1995-08-02,32.88,33.13,32.63,32.63,24700,5.59618937836792,5.63873948008909,5.55363927664675,5.55363927664675,145123.037318807,0.0,1.0
1995-08-03,32.63,33.0,32.63,33.0,4300,5.55363927664675,5.61661342719408,5.55363927664675,5.61661342719408,25264.3344320191,0.0,1.0
1995-08-04,32.63,32.63,32.5,32.5,8100,5.56555330512868,5.56555330512868,5.54337978598474,5.54337978598474,47489.0788947154,0.07,1.0
1995-08-07,32.5,33.0,32.5,32.63,13400,5.54337978598474,5.62866255192297,5.54337978598474,5.56555330512868,78562.1798998996,0.0,1.0
1995-08-08,32.63,32.75,32.63,32.63,34500,5.56555330512868,5.58602116895385,5.56555330512868,5.56555330512868,202268.29899601,0.0,1.0
1995-08-09,32.75,32.88,32.63,32.63,3700,5.58602116895385,5.60819468809779,5.56555330512868,5.56555330512868,21692.5422111663,0.0,1.0
1995-08-10,33.13,33.13,32.88,32.88,9000,5.65083607106691,5.65083607106691,5.60819468809779,5.60819468809779,52765.6432163504,0.0,1.0
1995-08-11,32.75,33.13,32.5,32.88,55000,5.58602116895385,5.65083607106691,5.54337978598474,5.60819468809779,322456.708544364,0.0,1.0
1995-08-14,33.0,33.25,32.75,32.75,31700,5.62866255192297,5.67130393489208,5.58602116895385,5.58602116895385,185852.321106479,0.0,1.0
1995-08-15,33.38,33.38,32.88,33.13,13000,5.69347745403602,5.69347745403602,5.60819468809779,5.65083607106691,76217.0402013951,0.0,1.0
1995-08-16,32.38,33.25,32.13,33.25,64300,5.52291192215957,5.67130393489208,5.48027053919045,5.67130393489208,376981.206534592,0.0,1.0
1995-08-17,32.25,32.38,32.25,32.38,18000,5.50073840301563,5.52291192215957,5.50073840301563,5.52291192215957,105531.286432701,0.0,1.0
1995-08-18,32.5,32.5,32.25,32.38,27200,5.54337978598474,5.54337978598474,5.50073840301563,5.52291192215957,159469.499498304,0.0,1.0
1995-08-21,33.0,33.0,32.5,32.5,17500,5.62866255192297,5.62866255192297,5.54337978598474,5.54337978598474,102599.86180957,0.0,1.0
1995-08-22,32.75,32.88,32.75,32.88,8600,5.58602116895385,5.60819468809779,5.58602116895385,5.60819468809779,50420.503517846,0.0,1.0
1995-08-23,32.63,32.75,32.5,32.75,17200,5.56555330512868,5.58602116895385,5.54337978598474,5.58602116895385,100841.007035692,0.0,1.0
1995-08-24,32.38,32.5,32.38,32.5,21100,5.52291192215957,5.54337978598474,5.52291192215957,5.54337978598474,123706.11909611,0.0,1.0
1995-08-25,32.38,32.5,32.38,32.5,76100,5.52291192215957,5.54337978598474,5.52291192215957,5.54337978598474,446162.827640474,0.0,1.0
1995-08-28,32.5,32.75,32.5,32.5,27900,5.54337978598474,5.58602116895385,5.54337978598474,5.54337978598474,163573.493970686,0.0,1.0
1995-08-29,31.63,32.63,31.63,32.63,31000,5.39498777325223,5.56555330512868,5.39498777325223,5.56555330512868,181748.326634096,0.0,1.0
1995-08-30,31.38,31.63,31.38,31.63,2800,5.35234639028311,5.39498777325223,5.35234639028311,5.39498777325223,16415.9778895313,0.0,1.0
1995-08-31,31.75,31.75,31.63,31.63,5300,5.4154556370774,5.4154556370774,5.39498777325223,5.39498777325223,31073.1010051842,0.0,1.0
1995-09-01,31.88,31.88,31.75,31.75,22300,5.43762915622134,5.43762915622134,5.4154556370774,5.4154556370774,130741.538191624,0.0,1.0
1995-09-05,31.75,31.75,31.63,31.63,12000,5.4154556370774,5.4154556370774,5.39498777325223,5.39498777325223,70354.1909551339,0.0,1.0
1995-09-06,32.38,32.38,31.63,31.63,39800,5.52291192215957,5.52291192215957,5.39498777325223,5.39498777325223,233341.400001194,0.0,1.0
1995-09-07,33.0,33.0,32.38,32.38,35700,5.62866255192297,5.62866255192297,5.52291192215957,5.52291192215957,209303.718091523,0.0,1.0
1995-09-08,33.38,33.38,33.0,33.0,16400,5.69347745403602,5.69347745403602,5.62866255192297,5.62866255192297,96150.7276386831,0.0,1.0
1995-09-11,33.63,33.63,33.0,33.38,8200,5.73611883700513,5.73611883700513,5.62866255192297,5.69347745403602,48075.3638193416,0.0,1.0
1995-09-12,33.5,33.5,33.38,33.5,8600,5.71394531786119,5.71394531786119,5.69347745403602,5.71394531786119,50420.503517846,0.0,1.0
1995-09-13,33.63,33.75,33.38,33.38,17900,5.73611883700513,5.75658670083031,5.69347745403602,5.69347745403602,104945.001508075,0.0,1.0
1995-09-14,33.63,33.75,33.5,33.75,14300,5.73611883700513,5.75658670083031,5.71394531786119,5.75658670083031,83838.7442215347,0.0,1.0
1995-09-15,33.88,33.88,33.5,33.5,9300,5.77876021997425,5.77876021997425,5.71394531786119,5.71394531786119,54524.4979902288,0.0,1.0
1995-09-18,33.63,33.88,33.63,33.75,27000,5.73611883700513,5.77876021997425,5.73611883700513,5.75658670083031,158296.929649051,0.0,1.0
1995-09-19,33.63,33.88,33.63,33.63,6900,5.73611883700513,5.77876021997425,5.73611883700513,5.73611883700513,40453.659799202,0.0,1.0
1995-09-20,34.0,34.0,33.38,33.38,11700,5.79922808379942,5.79922808379942,5.69347745403602,5.69347745403602,68595.3361812556,0.0,1.0
1995-09-21,33.75,34.25,33.75,34.0,18400,5.75658670083031,5.84186946676853,5.75658670083031,5.79922808379942,107876.426131205,0.0,1.0
1995-09-22,33.63,33.75,33.5,33.75,4800,5.73611883700513,5.75658670083031,5.71394531786119,5.75658670083031,28141.6763820536,0.0,1.0
1995-09-25,33.75,33.88,33.5,33.75,17100,5.75658670083031,5.77876021997425,5.71394531786119,5.75658670083031,100254.722111066,0.0,1.0
1995-09-26,33.5,33.5,33.38,33.5,5500,5.71394531786119,5.71394531786119,5.69347745403602,5.71394531786119,32245.6708544364,0.0,1.0
1995-09-27,33.25,33.75,33.25,33.63,4000,5.67130393489208,5.75658670083031,5.67130393489208,5.73611883700513,23451.3969850447,0.0,1.0
1995-09-28,33.5,33.63,33.38,33.38,7600,5.71394531786119,5.73611883700513,5.69347745403602,5.69347745403602,44557.6542715849,0.0,1.0
1995-09-29,33.13,33.75,33.13,33.5,13300,5.65083607106691,5.75658670083031,5.65083607106691,5.71394531786119,77975.8949752734,0.0,1.0
1995-10-02,32.5,33.0,32.38,33.0,23200,5.54337978598474,5.62866255192297,5.52291192215957,5.62866255192297,136018.102513259,0.0,1.0
1995-10-03,32.0,32.5,31.88,32.5,18300,5.45809702004651,5.54337978598474,5.43762915622134,5.54337978598474,107290.141206579,0.0,1.0
1995-10-04,31.88,32.13,31.88,32.13,11300,5.43762915622134,5.48027053919045,5.43762915622134,5.48027053919045,66250.1964827511,0.0,1.0
1995-10-05,32.0,32.0,31.88,32.0,4100,5.45809702004651,5.45809702004651,5.43762915622134,5.45809702004651,24037.6819096708,0.0,1.0
1995-10-06,31.63,31.88,31.63,31.75,11900,5.39498777325223,5.43762915622134,5.39498777325223,5.4154556370774,69767.9060305078,0.0,1.0
1995-10-09,31.38,31.63,31.38,31.63,4400,5.35234639028311,5.39498777325223,5.35234639028311,5.39498777325223,25796.5366835491,0.0,1.0
1995-10-10,31.63,31.63,31.13,31.13,13000,5.39498777325223,5.39498777325223,5.309705007314,5.309705007314,76217.0402013951,0.0,1.0
1995-10-11,31.88,31.88,31.63,31.63,79000,5.43762915622134,5.43762915622134,5.39498777325223,5.39498777325223,463165.090454632,0.0,1.0
1995-10-12,31.75,32.0,31.75,32.0,3900,5.4154556370774,5.45809702004651,5.4154556370774,5.45809702004651,22865.1120604185,0.0,1.0
1995-10-13,33.0,33.0,32.0,32.0,18500,5.62866255192297,5.62866255192297,5.45809702004651,5.45809702004651,108462.711055831,0.0,1.0
1995-10-16,33.5,33.75,33.0,33.0,18900,5.71394531786119,5.75658670083031,5.62866255192297,5.62866255192297,110807.850754336,0.0,1.0
1995-10-17,33.38,33.63,33.25,33.38,14400,5.69347745403602,5.73611883700513,5.67130393489208,5.69347745403602,84425.0291461607,0.0,1.0
1995-10-18,33.88,34.13,33.63,33.63,13000,5.77876021997425,5.82140160294336,5.73611883700513,5.73611883700513,76217.0402013951,0.0,1.0
1995-10-19,33.63,33.88,33.63,33.75,4000,5.73611883700513,5.77876021997425,5.73611883700513,5.75658670083031,23451.3969850447,0.0,1.0
1995-10-20,33.38,33.75,33.38,33.75,4100,5.69347745403602,5.75658670083031,5.69347745403602,5.75658670083031,24037.6819096708,0.0,1.0
1995-10-23,33.5,33.75,33.5,33.5,5600,5.71394531786119,5.75658670083031,5.71394531786119,5.71394531786119,32831.9557790625,0.0,1.0
1995-10-24,33.38,33.75,33.38,33.5,3700,5.69347745403602,5.75658670083031,5.69347745403602,5.71394531786119,21692.5422111663,0.0,1.0
1995-10-25,32.75,33.5,32.75,33.5,27100,5.58602116895385,5.71394531786119,5.58602116895385,5.71394531786119,158883.214573678,0.0,1.0
1995-10-26,32.38,33.0,32.25,33.0,66900,5.52291192215957,5.62866255192297,5.50073840301563,5.62866255192297,392224.614574872,0.0,1.0
1995-10-27,34.0,34.25,32.63,32.63,57400,5.79922808379942,5.84186946676853,5.56555330512868,5.56555330512868,336527.546735391,0.0,1.0
1995-10-30,34.13,34.38,34.0,34.0,111000,5.82140160294336,5.86404298591247,5.79922808379942,5.79922808379942,650776.266334989,0.0,1.0
1995-10-31,34.25,34.5,34.25,34.25,19800,5.84186946676853,5.88451084973765,5.84186946676853,5.84186946676853,116084.415075971,0.0,1.0
1995-11-01,34.13,34.25,34.0,34.13,54200,5.82140160294336,5.84186946676853,5.79922808379942,5.82140160294336,317766.429147355,0.0,1.0
1995-11-02,35.0,35.0,34.38,34.38,23500,5.96979361567587,5.96979361567587,5.86404298591247,5.86404298591247,137776.957287137,0.0,1.0
1995-11-03,35.38,35.38,35.0,35.0,48800,6.04654810502028,6.04654810502028,5.98160496539598,5.98160496539598,285542.092779597,0.07,1.0
1995-11-06,35.25,35.38,35.25,35.38,50400,6.02433071514881,6.04654810502028,6.02433071514881,6.04654810502028,294904.128608437,0.0,1.0
1995-11-07,35.38,35.5,35.38,35.38,12400,6.04654810502028,6.06705646490164,6.04654810502028,6.04654810502028,72555.7776735043,0.0,1.0
1995-11-08,35.13,35.38,34.88,35.38,16300,6.00382235526745,6.04654810502028,5.96109660551462,6.04654810502028,95375.7400063,0.0,1.0
1995-11-09,35.13,35.38,35.13,35.13,29700,6.00382235526745,6.04654810502028,6.00382235526745,6.00382235526745,173782.790072829,0.0,1.0
1995-11-10,34.88,35.13,34.88,35.13,12700,5.96109660551462,6.00382235526745,5.96109660551462,6.00382235526745,74311.1593914117,0.0,1.0
1995-11-13,34.88,35.0,34.75,35.0,120400,5.96109660551462,5.98160496539598,5.93887921564315,5.98160496539598,704493.196120155,0.0,1.0
1995-11-14,34.88,35.13,34.88,35.0,89000,5.96109660551462,6.00382235526745,5.96109660551462,5.98160496539598,520763.242979184,0.0,1.0
1995-11-15,35.0,35.13,34.88,35.0,42900,5.98160496539598,6.00382235526745,5.96109660551462,5.98160496539598,251019.585660753,0.0,1.0
1995-11-16,35.0,35.25,35.0,35.0,34200,5.98160496539598,6.02433071514881,5.98160496539598,5.98160496539598,200113.515841439,0.0,1.0
1995-11-17,35.13,35.25,35.0,35.25,54800,6.00382235526745,6.02433071514881,5.98160496539598,6.02433071514881,320649.727137745,0.0,1.0
1995-11-20,35.0,35.25,35.0,35.25,39000,5.98160496539598,6.02433071514881,5.98160496539598,6.02433071514881,228199.623327957,0.0,1.0
1995-11-21,35.0,35.13,34.75,35.0,37100,5.98160496539598,6.00382235526745,5.93887921564315,5.98160496539598,217082.20578121,0.0,1.0
1995-11-22,34.63,35.0,34.38,35.0,11300,5.91837085576179,5.98160496539598,5.87564510600896,5.98160496539598,66119.3780411773,0.0,1.0
1995-11-24,35.0,35.0,34.88,34.88,2000,5.98160496539598,5.98160496539598,5.96109660551462,5.96109660551462,11702.5447860491,0.0,1.0
1995-11-27,35.0,35.0,34.88,34.88,4300,5.98160496539598,5.98160496539598,5.96109660551462,5.96109660551462,25160.4712900055,0.0,1.0
1995-11-28,35.0,35.13,35.0,35.0,24400,5.98160496539598,6.00382235526745,5.98160496539598,5.98160496539598,142771.046389799,0.0,1.0
1995-11-29,35.75,35.88,35.0,35.0,28500,6.10978221465446,6.13199960452594,5.98160496539598,5.98160496539598,166761.2632012,0.0,1.0
1995-11-30,36.0,36.0,35.75,36.0,3900,6.15250796440729,6.15250796440729,6.10978221465446,6.15250796440729,22819.9623327957,0.0,1.0
1995-12-01,36.5,36.5,36.0,36.0,25200,6.23795946391295,6.23795946391295,6.15250796440729,6.15250796440729,147452.064304218,0.0,1.0
1995-12-04,37.5,37.5,36.63,36.63,32100,6.40886246292426,6.40886246292426,6.26017685378442,6.26017685378442,187825.843816088,0.0,1.0
1995-12-05,37.5,38.25,37.5,37.63,24400,6.40886246292426,6.53703971218275,6.40886246292426,6.43107985279573,142771.046389799,0.0,1.0
1995-12-06,37.5,37.5,37.0,37.5,18000,6.40886246292426,6.40886246292426,6.32341096341861,6.40886246292426,105322.903074442,0.0,1.0
1995-12-07,37.5,37.63,37.25,37.38,46500,6.40886246292426,6.43107985279573,6.36613671317143,6.38835410304291,272084.166275641,0.0,1.0
1995-12-08,37.63,37.88,37.25,37.88,38200,6.43107985279573,6.47380560254856,6.36613671317143,6.47380560254856,223518.605413538,0.0,1.0
1995-12-11,37.75,37.88,37.5,37.63,5900,6.45158821267709,6.47380560254856,6.40886246292426,6.43107985279573,34522.5071188448,0.0,1.0
1995-12-12,37.13,37.88,37.13,37.63,12500,6.34562835329008,6.47380560254856,6.34562835329008,6.43107985279573,73140.9049128067,0.0,1.0
1995-12-13,37.0,37.38,36.88,37.38,32800,6.32341096341861,6.38835410304291,6.30290260353725,6.38835410304291,191921.734491205,0.0,1.0
1995-12-14,36.75,37.0,36.5,36.75,38800,6.28068521366578,6.32341096341861,6.23795946391295,6.28068521366578,227029.368849352,0.0,1.0
1995-12-15,36.25,37.0,36.13,37.0,32800,6.19523371416012,6.32341096341861,6.17472535427876,6.32341096341861,191921.734491205,0.0,1.0
1995-12-18,35.38,36.25,35.38,36.25,27200,6.04654810502028,6.19523371416012,6.04654810502028,6.19523371416012,159154.609090267,0.0,1.0
1995-12-19,35.63,35.63,35.38,35.38,13900,6.08927385477311,6.08927385477311,6.04654810502028,6.04654810502028,81332.6862630411,0.0,1.0
1995-12-20,35.63,35.63,35.38,35.63,31600,6.08927385477311,6.08927385477311,6.04654810502028,6.08927385477311,184900.207619575,0.0,1.0
1995-12-21,35.5,35.88,35.13,35.5,20500,6.06705646490164,6.13199960452594,6.00382235526745,6.06705646490164,119951.084057003,0.0,1.0
1995-12-22,36.0,36.0,35.38,35.5,31700,6.15250796440729,6.15250796440729,6.04654810502028,6.06705646490164,185485.334858878,0.0,1.0
1995-12-26,36.75,36.75,36.0,36.0,53200,6.28068521366578,6.28068521366578,6.15250796440729,6.15250796440729,311287.691308905,0.0,1.0
1995-12-27,37.0,37.0,36.5,36.75,45400,6.32341096341861,6.32341096341861,6.23795946391295,6.28068521366578,265647.766643314,0.0,1.0
1995-12-28,37.13,37.25,36.88,36.88,30100,6.34562835329008,6.36613671317143,6.30290260353725,6.30290260353725,176123.299030039,0.0,1.0
1995-12-29,37.38,37.38,37.13,37.13,2300,6.38835410304291,6.38835410304291,6.34562835329008,6.34562835329008,13457.9265039564,0.0,1.0
1996-01-02,37.25,37.25,37.0,37.12,15100,6.36613671317143,6.36613671317143,6.32341096341861,6.34391932329996,88354.2131346706,0.0,1.0
1996-01-03,37.25,37.25,37.12,37.12,15900,6.36613671317143,6.36613671317143,6.34391932329996,6.34391932329996,93035.2310490903,0.0,1.0
1996-01-04,37.25,37.25,37.0,37.125,23400,6.36613671317143,6.36613671317143,6.32341096341861,6.34477383829502,136919.773996774,0.0,1.0
1996-01-05,37.25,37.25,37.125,37.125,39900,6.36613671317143,6.36613671317143,6.34477383829502,6.34477383829502,233465.768481679,0.0,1.0
1996-01-08,36.62,36.75,36.62,36.75,7800,6.25846782379431,6.28068521366578,6.25846782379431,6.28068521366578,45639.9246655914,0.0,1.0
1996-01-09,35.88,36.75,35.88,36.62,12700,6.13199960452594,6.28068521366578,6.13199960452594,6.25846782379431,74311.1593914116,0.0,1.0
1996-01-10,36.625,36.75,36.625,36.75,15800,6.25932233878936,6.28068521366578,6.25932233878936,6.28068521366578,92450.1038097878,0.0,1.0
1996-01-11,35.875,36.75,35.875,36.625,19400,6.13114508953088,6.28068521366578,6.13114508953088,6.25932233878936,113514.684424676,0.0,1.0
1996-01-12,35.75,36.125,35.75,36.125,20600,6.10978221465446,6.17387083928371,6.10978221465446,6.17387083928371,120536.211296306,0.0,1.0
1996-01-15,35.5,35.62,35.12,35.25,21000,6.06705646490164,6.08756482478299,6.00211332527734,6.02433071514881,122876.720253515,0.0,1.0
1996-01-16,35.0,35.5,34.88,35.5,16400,5.98160496539598,6.06705646490164,5.96109660551462,6.06705646490164,95960.8672456024,0.0,1.0
1996-01-17,35.5,35.625,35.125,35.25,16000,6.06705646490164,6.08841933977805,6.00296784027239,6.02433071514881,93620.3582883926,0.0,1.0
1996-01-18,35.0,35.5,34.875,35.5,25200,5.98160496539598,6.06705646490164,5.96024209051957,6.06705646490164,147452.064304218,0.0,1.0
1996-01-19,35.0,35.0,34.75,35.0,12600,5.98160496539598,5.98160496539598,5.93887921564315,5.98160496539598,73726.0321521092,0.0,1.0
1996-01-22,35.62,35.75,35.0,35.0,55000,6.08756482478299,6.10978221465446,5.98160496539598,5.98160496539598,321819.98161635,0.0,1.0
1996-01-23,36.0,36.25,35.5,35.5,17600,6.15250796440729,6.19523371416012,6.06705646490164,6.06705646490164,102982.394117232,0.0,1.0
1996-01-24,35.625,35.75,35.0,35.0,36800,6.08841933977805,6.10978221465446,5.98160496539598,5.98160496539598,215326.824063303,0.0,1.0
1996-01-25,36.0,36.25,35.5,35.5,23600,6.15250796440729,6.19523371416012,6.06705646490164,6.06705646490164,138090.028475379,0.0,1.0
1996-01-26,36.5,36.75,35.5,35.75,11600,6.23795946391295,6.28068521366578,6.06705646490164,6.10978221465446,67874.7597590847,0.0,1.0
1996-01-29,37.0,37.25,36.75,36.88,65200,6.32341096341861,6.36613671317143,6.28068521366578,6.30290260353725,381502.9600252,0.0,1.0
1996-01-30,37.5,37.5,37.12,37.12,7400,6.40886246292426,6.40886246292426,6.34391932329996,6.34391932329996,43299.4157083816,0.0,1.0
1996-01-31,37.0,37.25,36.75,36.875,38700,6.32341096341861,6.36613671317143,6.28068521366578,6.30204808854219,226444.24161005,0.0,1.0
1996-02-01,37.5,37.5,37.125,37.125,44600,6.40886246292426,6.40886246292426,6.34477383829502,6.34477383829502,260966.748728895,0.0,1.0
1996-02-02,37.25,37.5,37.0,37.375,24700,6.36613671317143,6.40886246292426,6.32341096341861,6.38749958804785,144526.428107706,0.0,1.0
1996-02-05,37.5,37.625,37.25,37.375,11600,6.42082567285506,6.44222842509791,6.37802016836936,6.39942292061221,67748.2962727089,0.07,1.0
1996-02-06,37.375,37.5,37.25,37.5,24000,6.39942292061221,6.42082567285506,6.37802016836936,6.42082567285506,140168.888840087,0.0,1.0
1996-02-07,37.5,37.625,37.25,37.375,10500,6.42082567285506,6.44222842509791,6.37802016836936,6.39942292061221,61323.8888675382,0.0,1.0
1996-02-08,37.25,37.5,37.25,37.5,15700,6.37802016836936,6.42082567285506,6.37802016836936,6.42082567285506,91693.8147828905,0.0,1.0
1996-02-09,37.375,37.375,37.125,37.125,5900,6.39942292061221,6.39942292061221,6.3566174161265,6.3566174161265,34458.1851731881,0.0,1.0
1996-02-12,37.25,37.625,37.25,37.5,20800,6.37802016836936,6.44222842509791,6.37802016836936,6.42082567285506,121479.703661409,0.0,1.0
1996-02-13,37.0,37.375,37.0,37.375,17500,6.33521466388366,6.39942292061221,6.33521466388366,6.39942292061221,102206.481445897,0.0,1.0
1996-02-14,37.25,37.5,37.0,37.0,19000,6.37802016836936,6.42082567285506,6.33521466388366,6.33521466388366,110967.036998403,0.0,1.0
1996-02-15,37.0,37.625,37.0,37.375,25600,6.33521466388366,6.44222842509791,6.33521466388366,6.39942292061221,149513.481429426,0.0,1.0
1996-02-16,37.125,37.25,36.875,36.875,25100,6.3566174161265,6.37802016836936,6.3138119116408,6.3138119116408,146593.296245258,0.0,1.0
1996-02-20,36.75,37.0,36.75,36.875,20600,6.29240915939795,6.33521466388366,6.29240915939795,6.3138119116408,120311.629587742,0.0,1.0
1996-02-21,37.0,37.0,36.875,36.875,2800,6.33521466388366,6.33521466388366,6.3138119116408,6.3138119116408,16353.0370313435,0.0,1.0
1996-02-22,37.375,37.5,37.0,37.0,29900,6.39942292061221,6.42082567285506,6.33521466388366,6.33521466388366,174627.074013275,0.0,1.0
1996-02-23,37.625,37.875,37.375,37.5,64400,6.44222842509791,6.48503392958361,6.39942292061221,6.42082567285506,376119.851720901,0.0,1.0
1996-02-26,37.0,37.5,36.875,37.375,37200,6.33521466388366,6.42082567285506,6.3138119116408,6.39942292061221,217261.777702135,0.0,1.0
1996-02-27,36.875,37.0,36.875,37.0,40100,6.3138119116408,6.33521466388366,6.3138119116408,6.33521466388366,234198.851770313,0.0,1.0
1996-02-28,36.5,36.875,36.5,36.875,34600,6.24960365491225,6.3138119116408,6.24960365491225,6.3138119116408,202076.81474446,0.0,1.0
1996-02-29,36.5,36.5,36.25,36.25,32600,6.24960365491225,6.24960365491225,6.20679815042655,6.20679815042655,190396.074007786,0.0,1.0
1996-03-01,37.25,37.88,37.25,37.38,140500,6.37802016836936,6.48589003967332,6.37802016836936,6.40027903070192,820572.036751345,0.0,1.0
1996-03-04,37.5,37.75,37.25,37.38,40200,6.42082567285506,6.46363117734076,6.37802016836936,6.40027903070192,234782.888807146,0.0,1.0
1996-03-05,37.38,37.62,37.25,37.62,22500,6.40027903070192,6.44137231500819,6.37802016836936,6.44137231500819,131408.333287582,0.0,1.0
1996-03-06,37.5,37.75,37.25,37.375,41500,6.42082567285506,6.46363117734076,6.37802016836936,6.39942292061221,242375.370285984,0.0,1.0
1996-03-07,37.375,37.625,37.25,37.625,82800,6.39942292061221,6.44222842509791,6.37802016836936,6.44222842509791,483582.666498301,0.0,1.0
1996-03-08,37.125,37.25,37.0,37.125,14600,6.3566174161265,6.37802016836936,6.33521466388366,6.3566174161265,85269.4073777199,0.0,1.0
1996-03-11,38.5,38.5,37.12,37.12,17500,6.59204769079786,6.59204769079786,6.35576130603679,6.35576130603679,102206.481445897,0.0,1.0
1996-03-12,38.88,38.88,38.5,38.5,26700,6.65711205761612,6.65711205761612,6.59204769079786,6.59204769079786,155937.888834597,0.0,1.0
1996-03-13,38.5,38.5,37.125,37.125,14000,6.59204769079786,6.59204769079786,6.3566174161265,6.3566174161265,81765.1851567176,0.0,1.0
1996-03-14,38.875,38.875,38.5,38.5,75300,6.65625594752641,6.65625594752641,6.59204769079786,6.59204769079786,439779.888735774,0.0,1.0
1996-03-15,38.5,38.875,38.5,38.875,57600,6.59204769079786,6.65625594752641,6.59204769079786,6.65625594752641,336405.33321621,0.0,1.0
1996-03-18,37.88,38.12,37.88,38.12,13100,6.48589003967332,6.52698332397959,6.48589003967332,6.52698332397959,76508.8518252144,0.0,1.0
1996-03-19,37.5,37.88,37.38,37.88,70100,6.42082567285506,6.48589003967332,6.40027903070192,6.48589003967332,409409.962820422,0.0,1.0
1996-03-20,37.875,38.125,37.875,38.125,23200,6.48503392958361,6.52783943406931,6.48503392958361,6.52783943406931,135496.592545418,0.0,1.0
1996-03-21,37.5,37.875,37.375,37.75,28800,6.42082567285506,6.48503392958361,6.39942292061221,6.46363117734076,168202.666608105,0.0,1.0
1996-03-22,37.5,37.5,37.25,37.375,58800,6.42082567285506,6.42082567285506,6.37802016836936,6.39942292061221,343413.777658214,0.0,1.0
1996-03-25,38.88,38.88,37.62,37.62,50300,6.65711205761612,6.65711205761612,6.44137231500819,6.44137231500819,293770.62952735,0.0,1.0
1996-03-26,40.25,40.25,38.75,38.75,20700,6.89168622219776,6.89168622219776,6.63485319528356,6.63485319528356,120895.666624575,0.0,1.0
1996-03-27,38.875,38.875,37.625,37.625,62200,6.65625594752641,6.65625594752641,6.44222842509791,6.44222842509791,363271.03691056,0.0,1.0
1996-03-28,40.25,40.25,38.75,38.875,70000,6.89168622219776,6.89168622219776,6.63485319528356,6.65625594752641,408825.925783588,0.0,1.0
1996-03-29,40.25,40.5,40.125,40.125,36300,6.89168622219776,6.93449172668346,6.87028346995491,6.87028346995491,212005.444370632,0.0,1.0
1996-04-01,42.62,42.62,41.5,41.5,57600,7.2974824047222,7.2974824047222,7.10571374462626,7.10571374462626,336405.33321621,0.0,1.0
1996-04-02,42.625,42.625,41.5,41.5,104100,7.29833851481191,7.29833851481191,7.10571374462626,7.10571374462626,607982.55534388,0.0,1.0
1996-04-03,42.875,43.125,42.5,42.5,161700,7.34114401929761,7.38394952378331,7.27693576256906,7.27693576256906,944387.88856009,0.0,1.0
1996-04-04,42.75,43.0,42.75,42.875,31100,7.31974126705476,7.36254677154046,7.31974126705476,7.34114401929761,181635.51845528,0.0,1.0
1996-04-08,41.75,42.38,41.75,42.38,38700,7.14851924911196,7.25638912041593,7.14851924911196,7.25638912041593,226022.333254641,0.0,1.0
1996-04-09,41.75,42.375,41.75,42.375,67000,7.14851924911196,7.25553301032621,7.14851924911196,7.25553301032621,391304.814678578,0.0,1.0
1996-04-10,42.625,42.625,41.75,41.875,131300,7.29833851481191,7.29833851481191,7.14851924911196,7.16992200135481,766840.629362645,0.0,1.0
1996-04-11,42.5,43.0,42.5,42.875,12400,7.27693576256906,7.36254677154046,7.27693576256906,7.34114401929761,72420.5925673786,0.0,1.0
1996-04-12,42.5,42.625,42.375,42.625,181300,7.27693576256906,7.29833851481191,7.25553301032621,7.29833851481191,1058859.14777949,0.0,1.0
1996-04-15,41.0,41.38,40.88,41.12,81200,7.02010273565486,7.08516710247313,6.99955609350173,7.040649377808,474238.073908963,0.0,1.0
1996-04-16,41.0,41.375,40.875,41.125,17600,7.02010273565486,7.08431099238341,6.99869998341201,7.04150548789771,102790.518482731,0.0,1.0
1996-04-17,41.0,41.0,40.875,41.0,94100,7.02010273565486,7.02010273565486,6.99869998341201,7.02010273565486,549578.85166051,0.0,1.0
1996-04-18,39.625,41.0,39.25,41.0,28900,6.78467246098351,7.02010273565486,6.72046420425496,7.02010273565486,168786.703644939,0.0,1.0
1996-04-19,39.625,39.875,39.5,39.75,56100,6.78467246098351,6.82747796546921,6.76326970874066,6.80607521322636,327644.777663704,0.0,1.0
1996-04-22,39.62,39.75,39.62,39.75,15900,6.78381635089379,6.80607521322636,6.78381635089379,6.80607521322636,92861.888856558,0.0,1.0
1996-04-23,39.625,39.75,39.625,39.75,24200,6.78467246098351,6.80607521322636,6.78467246098351,6.80607521322636,141336.962913755,0.0,1.0
1996-04-24,39.375,39.625,39.375,39.625,22400,6.74186695649781,6.78467246098351,6.74186695649781,6.78467246098351,130824.296250748,0.0,1.0
1996-04-25,39.25,39.75,39.25,39.375,10500,6.72046420425496,6.80607521322636,6.72046420425496,6.74186695649781,61323.8888675382,0.0,1.0
1996-04-26,38.5,39.125,38.375,39.125,37800,6.59204769079786,6.69906145201211,6.57064493855501,6.69906145201211,220765.999923138,0.0,1.0
1996-04-29,37.0,37.62,36.62,37.38,86000,6.33521466388366,6.44137231500819,6.27015029706539,6.40027903070192,502271.85167698,0.0,1.0
1996-04-30,37.0,37.625,36.625,37.375,137600,6.33521466388366,6.44222842509791,6.2710064071551,6.39942292061221,803634.962683167,0.0,1.0
1996-05-01,37.625,37.625,37.125,37.125,131200,6.44222842509791,6.44222842509791,6.3566174161265,6.3566174161265,766256.592325811,0.0,1.0
1996-05-02,38.12,38.62,38.0,38.12,112200,6.52698332397959,6.61259433295099,6.50643668182646,6.52698332397959,655289.555327409,0.0,1.0
1996-05-03,38.125,38.5,37.625,37.625,30400,6.52783943406931,6.59204769079786,6.44222842509791,6.44222842509791,177547.259197444,0.0,1.0
1996-05-06,38.38,38.62,38.25,38.38,116300,6.58348658990072,6.6246548228756,6.56118713037265,6.58348658990072,677998.495029563,0.07,1.0
1996-05-07,38.5,38.5,38.38,38.38,13200,6.60407070638816,6.60407070638816,6.58348658990072,6.58348658990072,76952.5376989703,0.0,1.0
1996-05-08,38.375,38.625,38.25,38.375,167700,6.58262891838041,6.62551249439591,6.56118713037265,6.58262891838041,977647.01303919,0.0,1.0
1996-05-09,38.5,38.5,38.375,38.375,24600,6.60407070638816,6.60407070638816,6.58262891838041,6.58262891838041,143411.547529899,0.0,1.0
1996-05-10,38.5,38.5,38.0,38.375,20300,6.60407070638816,6.60407070638816,6.51830355435715,6.58262891838041,118343.675400689,0.0,1.0
1996-05-13,38.12,38.5,38.12,38.25,33400,6.53888767084459,6.60407070638816,6.53888767084459,6.56118713037265,194713.239329213,0.0,1.0
1996-05-14,38.25,38.38,38.12,38.25,9700,6.56118713037265,6.58348658990072,6.53888767084459,6.56118713037265,56548.4557333342,0.0,1.0
1996-05-15,38.125,38.5,38.125,38.25,29800,6.5397453423649,6.60407070638816,6.5397453423649,6.56118713037265,173726.18359313,0.0,1.0
1996-05-16,38.25,38.375,38.125,38.25,16100,6.56118713037265,6.58262891838041,6.5397453423649,6.56118713037265,93858.7770419259,0.0,1.0
1996-05-17,38.25,38.375,38.125,38.375,30800,6.56118713037265,6.58262891838041,6.5397453423649,6.58262891838041,179555.921297597,0.0,1.0
1996-05-20,38.0,38.0,37.5,37.5,15300,6.51830355435715,6.51830355435715,6.43253640232613,6.43253640232613,89194.9868783518,0.0,1.0
1996-05-21,38.88,38.88,38.12,38.12,51500,6.66925374193173,6.66925374193173,6.53888767084459,6.53888767084459,300231.491780073,0.0,1.0
1996-05-22,38.0,38.0,37.5,37.625,23900,6.51830355435715,6.51830355435715,6.43253640232613,6.45397819033388,139330.731136772,0.0,1.0
1996-05-23,38.875,38.875,38.125,38.125,104300,6.66839607041142,6.66839607041142,6.5397453423649,6.5397453423649,608041.642575954,0.0,1.0
1996-05-24,39.0,39.375,38.875,39.0,55800,6.68983785841918,6.75416322244244,6.66839607041142,6.68983785841918,325299.363909283,0.0,1.0
1996-05-28,41.12,41.38,39.88,39.88,88800,7.05349058303068,7.09808950208681,6.84078804599376,6.84078804599376,517680.708156709,0.0,1.0
1996-05-29,41.25,41.25,40.88,41.12,15900,7.07579004255874,7.07579004255874,7.01232235005579,7.05349058303068,92692.8295010324,0.0,1.0
1996-05-30,41.125,41.375,39.875,39.875,50100,7.05434825455099,7.0972318305665,6.83993037447345,6.83993037447345,292069.858993819,0.0,1.0
1996-05-31,41.25,41.25,40.875,41.125,40500,7.07579004255874,7.07579004255874,7.01146467853548,7.05434825455099,236104.377030932,0.0,1.0
1996-06-03,41.88,42.38,41.88,42.25,35400,7.18385665411782,7.26962380614884,7.18385665411782,7.24732434662077,206372.714738148,0.0,1.0
1996-06-04,41.875,42.375,41.875,42.25,14100,7.18299898259751,7.26876613462853,7.18299898259751,7.24732434662077,82199.301632991,0.0,1.0
1996-06-05,42.125,42.125,41.625,41.875,42500,7.22588255861302,7.22588255861302,7.14011540658201,7.18299898259751,247763.852439866,0.0,1.0
1996-06-06,42.0,42.125,41.875,42.125,24600,7.20444077060527,7.22588255861302,7.18299898259751,7.22588255861302,143411.547529899,0.0,1.0
1996-06-07,41.875,42.0,41.75,41.875,4900,7.18299898259751,7.20444077060527,7.16155719458976,7.18299898259751,28565.7147518905,0.0,1.0
1996-06-10,41.0,41.5,40.75,41.5,42500,7.03290646654324,7.11867361857425,6.99002289052773,7.11867361857425,247763.852439866,0.0,1.0
1996-06-11,40.0,41.0,40.0,41.0,28900,6.86137216248121,7.03290646654324,6.86137216248121,7.03290646654324,168479.419659109,0.0,1.0
1996-06-12,40.0,41.0,40.0,41.0,10500,6.86137216248121,7.03290646654324,6.86137216248121,7.03290646654324,61212.2458969081,0.0,1.0
1996-06-13,39.75,40.0,39.625,40.0,8700,6.8184885864657,6.86137216248121,6.79704679845795,6.86137216248121,50718.7180288667,0.0,1.0
1996-06-14,39.375,39.875,39.375,39.875,31800,6.75416322244244,6.83993037447345,6.75416322244244,6.83993037447345,185385.659002065,0.0,1.0
1996-06-17,36.38,36.62,35.5,36.12,401800,6.24041798177666,6.28158621475154,6.08946779420207,6.19581906272053,2342388.60965502,0.0,1.0
1996-06-18,36.375,36.625,35.5,36.125,52100,6.23956031025635,6.28244388627185,6.08946779420207,6.19667673424084,303729.334402754,0.0,1.0
1996-06-19,34.75,36.5,34.375,36.5,214700,5.96081706615555,6.2610020982641,5.89649170213229,6.2610020982641,1251644.68514916,0.0,1.0
1996-06-20,31.5,34.625,31.5,34.5,127800,5.40333057795395,5.93937527814779,5.40333057795395,5.91793349014004,745040.478630939,0.0,1.0
1996-06-21,32.375,32.375,31.625,31.625,152700,5.55342309400823,5.55342309400823,5.4247723659617,5.4247723659617,890200.947472178,0.0,1.0
1996-06-24,31.25,32.0,31.12,32.0,50100,5.36044700193844,5.48909772998497,5.33814754241038,5.48909772998497,292069.858993819,0.0,1.0
1996-06-25,31.25,32.0,31.125,32.0,18500,5.36044700193844,5.48909772998497,5.33900521393069,5.48909772998497,107850.147532648,0.0,1.0
1996-06-26,30.625,31.375,30.5,31.375,50400,5.25323806189967,5.3818887899462,5.23179627389192,5.3818887899462,293818.780305159,0.0,1.0
1996-06-27,30.625,30.625,30.25,30.625,18200,5.25323806189967,5.25323806189967,5.18891269787641,5.25323806189967,106101.226221308,0.0,1.0
1996-06-28,30.375,30.5,30.25,30.375,165400,5.21035448588417,5.23179627389192,5.18891269787641,5.21035448588417,964238.616318914,0.0,1.0
1996-07-01,31.5,31.5,30.38,30.38,114600,5.40333057795395,5.40333057795395,5.21121215740448,5.21121215740448,668087.940931969,0.0,1.0
1996-07-02,33.5,33.5,31.5,31.5,71500,5.74639918607801,5.74639918607801,5.40333057795395,5.40333057795395,416826.245869422,0.0,1.0
1996-07-03,31.5,31.5,30.375,30.375,155500,5.40333057795395,5.40333057795395,5.21035448588417,5.21035448588417,906524.213044687,0.0,1.0
1996-07-05,34.5,35.25,33.5,33.5,36600,5.91793349014004,6.04658421818656,5.74639918607801,5.74639918607801,213368.399983508,0.0,1.0
1996-07-08,33.62,34.0,33.5,34.0,27400,5.76698330256545,5.83216633810903,5.74639918607801,5.83216633810903,159734.813102408,0.0,1.0
1996-07-09,33.25,33.5,33.25,33.5,39300,5.7035156100625,5.74639918607801,5.7035156100625,5.74639918607801,229108.691785571,0.0,1.0
1996-07-10,33.625,34.0,33.5,34.0,9800,5.76784097408576,5.83216633810903,5.74639918607801,5.83216633810903,57131.429503781,0.0,1.0
1996-07-11,33.25,33.5,33.25,33.5,27900,5.7035156100625,5.74639918607801,5.7035156100625,5.74639918607801,162649.681954642,0.0,1.0
1996-07-12,33.125,33.25,33.0,33.25,29400,5.68207382205475,5.7035156100625,5.660632034047,5.7035156100625,171394.288511343,0.0,1.0
1996-07-15,33.12,33.25,32.88,33.0,9800,5.68121615053444,5.7035156100625,5.64004791755955,5.660632034047,57131.4295037809,0.0,1.0
1996-07-16,31.5,32.75,31.5,32.75,70200,5.40333057795395,5.61774845803149,5.40333057795395,5.61774845803149,409247.586853614,0.0,1.0
1996-07-17,33.125,33.25,32.875,33.0,65800,5.68207382205475,5.7035156100625,5.63919024603924,5.660632034047,383596.740953958,0.0,1.0
1996-07-18,31.5,32.75,31.5,32.75,10100,5.40333057795395,5.61774845803149,5.40333057795395,5.61774845803149,58880.3508151212,0.0,1.0
1996-07-19,33.0,33.0,32.625,33.0,8900,5.660632034047,5.660632034047,5.59630667002373,5.660632034047,51884.6655697602,0.0,1.0
1996-07-22,32.75,32.88,32.62,32.88,14900,5.61774845803149,5.64004791755955,5.59544899850342,5.64004791755955,86863.0917965649,0.0,1.0
1996-07-23,32.38,32.62,32.25,32.62,22500,5.55428076552854,5.59544899850342,5.53198130600047,5.59544899850342,131169.098350517,0.0,1.0
1996-07-24,32.75,32.875,32.625,32.875,8300,5.61774845803149,5.63919024603924,5.59630667002373,5.63919024603924,48386.8229470798,0.0,1.0
1996-07-25,32.375,32.625,32.25,32.625,49000,5.55342309400823,5.59630667002373,5.53198130600047,5.59630667002373,285657.147518904,0.0,1.0
1996-07-26,32.0,32.25,32.0,32.25,43700,5.48909772998497,5.53198130600047,5.48909772998497,5.53198130600047,254759.537685227,0.0,1.0
1996-07-29,32.5,32.5,31.75,31.75,12800,5.57486488201598,5.57486488201598,5.44621415396946,5.44621415396946,74620.6426171833,0.0,1.0
1996-07-30,32.38,32.5,32.38,32.5,21200,5.55428076552854,5.57486488201598,5.55428076552854,5.57486488201598,123590.43933471,0.0,1.0
1996-07-31,32.5,32.5,31.75,31.75,16400,5.57486488201598,5.57486488201598,5.44621415396946,5.44621415396946,95607.6983532661,0.0,1.0
1996-08-01,32.375,32.5,32.375,32.5,38300,5.55342309400823,5.57486488201598,5.55342309400823,5.57486488201598,223278.954081103,0.0,1.0
1996-08-02,34.38,34.62,34.12,34.12,37500,5.90935677493694,5.95060882921224,5.86466704947203,5.86466704947203,218170.953134533,0.07,1.0
1996-08-05,34.0,34.38,34.0,34.25,20200,5.84404102233438,5.90935677493694,5.84404102233438,5.88701191220448,117521.420088468,0.0,1.0
1996-08-06,34.38,34.38,34.12,34.12,23900,5.90935677493694,5.90935677493694,5.86466704947203,5.86466704947203,139047.620797742,0.0,1.0
1996-08-07,34.0,34.375,34.0,34.25,12700,5.84404102233438,5.90849735713954,5.84404102233438,5.88701191220448,73887.2294615617,0.0,1.0
1996-08-08,34.375,34.375,34.125,34.125,2000,5.90849735713954,5.90849735713954,5.86552646726943,5.86552646726943,11635.7841671751,0.0,1.0
1996-08-09,34.5,34.75,34.375,34.375,281400,5.92998280207459,5.9729536919447,5.90849735713954,5.90849735713954,1637154.83232153,0.0,1.0
1996-08-12,36.0,36.0,36.0,36.0,2200,6.18780814129522,6.18780814129522,6.18780814129522,6.18780814129522,12799.3625838926,0.0,1.0
1996-08-13,35.75,35.88,35.75,35.88,12300,6.14483725142512,6.16718211415757,6.14483725142512,6.16718211415757,71560.0726281267,0.0,1.0
1996-08-14,36.0,36.0,36.0,36.0,1700,6.18780814129522,6.18780814129522,6.18780814129522,6.18780814129522,9890.41654209882,0.0,1.0
1996-08-15,35.75,35.875,35.75,35.875,1100,6.14483725142512,6.16632269636017,6.14483725142512,6.16632269636017,6399.68129194629,0.0,1.0
1996-08-16,36.0,36.0,35.75,35.75,25100,6.18780814129522,6.18780814129522,6.14483725142512,6.14483725142512,146029.091298047,0.0,1.0
1996-08-19,36.75,37.12,36.5,36.62,11600,6.31672081090554,6.3803177279133,6.27374992103544,6.29437594817309,67487.5481696154,0.0,1.0
1996-08-20,36.0,36.75,36.0,36.75,9500,6.18780814129522,6.31672081090554,6.18780814129522,6.31672081090554,55269.9747940816,0.0,1.0
1996-08-21,36.75,37.125,36.5,36.625,13000,6.31672081090554,6.3811771457107,6.27374992103544,6.29523536597049,75632.597086638,0.0,1.0
1996-08-22,36.0,36.75,36.0,36.75,6700,6.18780814129522,6.31672081090554,6.18780814129522,6.31672081090554,38979.8769600365,0.0,1.0
1996-08-23,35.0,36.0,35.0,36.0,17600,6.0159245818148,6.18780814129522,6.0159245818148,6.18780814129522,102394.900671141,0.0,1.0
1996-08-26,35.0,35.0,34.88,35.0,1300,6.0159245818148,6.0159245818148,5.99529855467715,6.0159245818148,7563.2597086638,0.0,1.0
1996-08-27,34.5,35.25,34.5,35.0,10700,5.92998280207459,6.05889547168491,5.92998280207459,6.0159245818148,62251.4452943866,0.0,1.0
1996-08-28,35.0,35.0,34.875,35.0,1500,6.0159245818148,6.0159245818148,5.99443913687975,6.0159245818148,8726.83812538131,0.0,1.0
1996-08-29,34.5,35.25,34.5,35.0,4200,5.92998280207459,6.05889547168491,5.92998280207459,6.0159245818148,24435.1467510677,0.0,1.0
1996-08-30,34.75,34.75,34.625,34.625,3600,5.9729536919447,5.9729536919447,5.95146824700964,5.95146824700964,20944.4115009151,0.0,1.0
1996-09-03,34.5,35.0,34.38,35.0,27200,5.92998280207459,6.0159245818148,5.90935677493694,6.0159245818148,158246.664673581,0.0,1.0
1996-09-04,34.5,35.0,34.375,35.0,5500,5.92998280207459,6.0159245818148,5.90849735713954,6.0159245818148,31998.4064597315,0.0,1.0
1996-09-05,34.75,34.75,34.5,34.5,5400,5.9729536919447,5.9729536919447,5.92998280207459,5.92998280207459,31416.6172513727,0.0,1.0
1996-09-06,34.875,35.0,34.625,34.75,13500,5.99443913687975,6.0159245818148,5.95146824700964,5.9729536919447,78541.5431284317,0.0,1.0
1996-09-09,35.12,35.25,35.0,35.0,6200,6.03655060895245,6.05889547168491,6.0159245818148,6.0159245818148,36070.9309182427,0.0,1.0
1996-09-10,35.125,35.25,35.0,35.0,79200,6.03741002674985,6.05889547168491,6.0159245818148,6.0159245818148,460777.053020133,0.0,1.0
1996-09-11,33.125,35.0,33.0,35.0,42600,5.69364290778901,6.0159245818148,5.67215746285396,6.0159245818148,247842.202760829,0.0,1.0
1996-09-12,32.875,33.25,32.75,33.25,41100,5.6506720179189,5.71512835272406,5.62918657298385,5.71512835272406,239115.364635448,0.0,1.0
1996-09-13,33.375,33.5,32.75,32.875,53200,5.73661379765911,5.75809924259417,5.62918657298385,5.6506720179189,309511.858846857,0.0,1.0
1996-09-16,33.62,33.62,33.5,33.62,19600,5.77872526973182,5.77872526973182,5.75809924259417,5.77872526973182,114030.684838316,0.0,1.0
1996-09-17,33.625,33.625,33.5,33.625,36500,5.77958468752922,5.77958468752922,5.75809924259417,5.77958468752922,212353.061050945,0.0,1.0
1996-09-18,33.625,33.75,33.5,33.5,32100,5.77958468752922,5.80107013246427,5.75809924259417,5.75809924259417,186754.33588316,0.0,1.0
1996-09-19,33.5,34.0,33.5,33.5,19000,5.75809924259417,5.84404102233438,5.75809924259417,5.75809924259417,110539.949588163,0.0,1.0
1996-09-20,32.625,33.5,32.625,33.375,13100,5.6077011280488,5.75809924259417,5.6077011280488,5.73661379765911,76214.3862949967,0.0,1.0
1996-09-23,32.38,32.5,32.25,32.5,19000,5.56558965597609,5.58621568311374,5.54324479324364,5.58621568311374,110539.949588163,0.0,1.0
1996-09-24,32.375,32.5,32.25,32.5,86700,5.56473023817869,5.58621568311374,5.54324479324364,5.58621568311374,504411.24364704,0.0,1.0
1996-09-25,32.5,32.625,32.25,32.375,26400,5.58621568311374,5.6077011280488,5.54324479324364,5.56473023817869,153592.351006711,0.0,1.0
1996-09-26,32.75,32.75,32.5,32.5,51500,5.62918657298385,5.62918657298385,5.58621568311374,5.58621568311374,299621.442304758,0.0,1.0
1996-09-27,31.625,32.75,31.625,32.5,32100,5.43581756856837,5.62918657298385,5.43581756856837,5.58621568311374,186754.33588316,0.0,1.0
1996-09-30,32.12,32.25,32.12,32.25,8300,5.52089993051118,5.54324479324364,5.52089993051118,5.54324479324364,48288.5042937766,0.0,1.0
1996-10-01,32.125,32.25,32.125,32.25,35700,5.52175934830859,5.54324479324364,5.52175934830859,5.54324479324364,207698.747384075,0.0,1.0
1996-10-02,33.25,33.62,32.5,32.5,29800,5.71512835272406,5.77872526973182,5.58621568311374,5.58621568311374,173373.184090909,0.0,1.0
1996-10-03,32.25,32.5,32.25,32.25,57000,5.54324479324364,5.58621568311374,5.54324479324364,5.54324479324364,331619.84876449,0.0,1.0
1996-10-04,33.25,33.625,32.5,32.75,17300,5.71512835272406,5.77958468752922,5.58621568311374,5.62918657298385,100649.533046064,0.0,1.0
1996-10-07,32.0,32.75,32.0,32.62,38200,5.50027390337353,5.62918657298385,5.50027390337353,5.60684171025139,222243.477593044,0.0,1.0
1996-10-08,31.75,31.88,31.62,31.88,9600,5.45730301350343,5.47964787623588,5.43495815077097,5.47964787623588,55851.7640024403,0.0,1.0
1996-10-09,32.0,32.75,32.0,32.625,87200,5.50027390337353,5.62918657298385,5.50027390337353,5.6077011280488,507320.189688834,0.0,1.0
1996-10-10,31.75,31.875,31.625,31.75,1800,5.45730301350343,5.47878845843848,5.43581756856837,5.45730301350343,10472.2057504576,0.0,1.0
1996-10-11,31.375,31.625,31.25,31.5,36800,5.39284667869827,5.43581756856837,5.37136123376322,5.41433212363332,214098.428676021,0.0,1.0
1996-10-14,32.62,32.62,31.75,32.0,19100,5.60684171025139,5.60684171025139,5.45730301350343,5.50027390337353,111121.738796522,0.0,1.0
1996-10-15,32.12,32.62,32.12,32.5,31900,5.52089993051118,5.60684171025139,5.52089993051118,5.58621568311374,185590.757466443,0.0,1.0
1996-10-16,32.625,32.625,31.75,32.0,11000,5.6077011280488,5.6077011280488,5.45730301350343,5.50027390337353,63996.8129194629,0.0,1.0
1996-10-17,32.125,32.625,32.125,32.5,23400,5.52175934830859,5.6077011280488,5.52175934830859,5.58621568311374,136138.674755948,0.0,1.0
1996-10-18,32.0,32.125,32.0,32.125,16700,5.50027390337353,5.52175934830859,5.50027390337353,5.52175934830859,97158.7977959119,0.0,1.0
1996-10-21,31.25,31.88,31.12,31.75,31500,5.37136123376322,5.47964787623588,5.34901637103076,5.45730301350343,183263.600633007,0.0,1.0
1996-10-22,31.12,31.25,31.12,31.25,5700,5.34901637103076,5.37136123376322,5.34901637103076,5.37136123376322,33161.984876449,0.0,1.0
1996-10-23,31.25,31.875,31.125,31.75,4400,5.37136123376322,5.47878845843848,5.34987578882816,5.45730301350343,25598.7251677851,0.0,1.0
1996-10-24,31.125,31.25,31.125,31.25,43700,5.34987578882816,5.37136123376322,5.34987578882816,5.37136123376322,254241.884052776,0.0,1.0
1996-10-25,31.125,31.25,31.0,31.25,37600,5.34987578882816,5.37136123376322,5.32839034389311,5.37136123376322,218752.742342892,0.0,1.0
1996-10-28,31.88,31.88,31.5,31.75,33900,5.47964787623588,5.47964787623588,5.41433212363332,5.45730301350343,197226.541633618,0.0,1.0
1996-10-29,31.88,31.88,31.38,31.75,8600,5.47964787623588,5.47964787623588,5.39370609649567,5.45730301350343,50033.8719188528,0.0,1.0
1996-10-30,31.875,31.875,31.5,31.75,24900,5.47878845843848,5.47878845843848,5.41433212363332,5.45730301350343,144865.51288133,0.0,1.0
1996-10-31,31.875,31.875,31.375,31.75,11900,5.47878845843848,5.47878845843848,5.39284667869827,5.45730301350343,69232.9157946917,0.0,1.0
1996-11-01,32.0,32.0,31.875,31.875,29500,5.51230575253716,5.51230575253716,5.49077330819131,5.49077330819131,171253.200090634,0.07,1.0
1996-11-04,33.0,33.12,32.62,32.62,31500,5.68456530730395,5.70523645387596,5.61910667649257,5.61910667649257,182863.586537457,0.0,1.0
1996-11-05,33.0,33.125,32.625,32.625,29800,5.68456530730395,5.7060977516498,5.6199679742664,5.6199679742664,172994.758057657,0.0,1.0
1996-11-06,33.5,33.5,33.125,33.25,21300,5.77069508468734,5.77069508468734,5.7060977516498,5.72763019599565,123650.615658661,0.0,1.0
1996-11-07,34.5,34.5,33.875,33.875,17600,5.94295463945413,5.94295463945413,5.83529241772489,5.83529241772489,102171.400732039,0.0,1.0
1996-11-08,34.5,34.75,34.375,34.5,47200,5.94295463945413,5.98601952814582,5.92142219510828,5.94295463945413,274005.120145014,0.0,1.0
1996-11-11,34.25,34.25,34.12,34.12,72100,5.89988975076243,5.89988975076243,5.87749600864275,5.87749600864275,418554.431407957,0.0,1.0
1996-11-12,34.25,34.25,34.125,34.125,18100,5.89988975076243,5.89988975076243,5.87835730641658,5.87835730641658,105073.997343745,0.0,1.0
1996-11-13,34.875,35.0,34.25,34.25,6800,6.00755197249167,6.02908441683752,5.89988975076243,5.89988975076243,39475.313919197,0.0,1.0
1996-11-14,34.75,34.875,34.625,34.75,10000,5.98601952814582,6.00755197249167,5.96448708379998,5.98601952814582,58051.9322341133,0.0,1.0
1996-11-15,34.75,34.875,34.5,34.875,23900,5.98601952814582,6.00755197249167,5.94295463945413,6.00755197249167,138744.118039531,0.0,1.0
1996-11-18,34.75,35.12,34.62,34.75,56200,5.98601952814582,6.04975556340954,5.96362578602614,5.98601952814582,326251.859155717,0.0,1.0
1996-11-19,34.75,35.125,34.625,34.75,6000,5.98601952814582,6.05061686118337,5.96448708379998,5.98601952814582,34831.159340468,0.0,1.0
1996-11-20,35.375,35.375,34.75,35.0,54800,6.09368174987507,6.09368174987507,5.98601952814582,6.02908441683752,318124.58864294,0.0,1.0
1996-11-21,35.625,35.75,35.375,35.375,44400,6.13674663856676,6.15827908291261,6.09368174987507,6.09368174987507,257750.579119463,0.0,1.0
1996-11-22,35.5,36.125,35.375,35.75,20700,6.11521419422091,6.22287641595016,6.09368174987507,6.15827908291261,120167.499724615,0.0,1.0
1996-11-25,35.0,35.12,34.25,34.25,121700,6.02908441683752,6.04975556340954,5.89988975076243,5.89988975076243,706492.015289158,0.0,1.0
1996-11-26,35.0,35.125,34.25,34.375,21200,6.02908441683752,6.05061686118337,5.89988975076243,5.92142219510828,123070.09633632,0.0,1.0
1996-11-27,35.5,35.5,35.125,35.25,40300,6.11521419422091,6.11521419422091,6.05061686118337,6.07214930552922,233949.286903477,0.0,1.0
1996-11-29,34.5,35.25,34.5,35.25,7600,5.94295463945413,6.07214930552922,5.94295463945413,6.07214930552922,44119.4684979261,0.0,1.0
1996-12-02,35.38,35.62,34.5,34.62,16000,6.0945430476489,6.13588534079293,5.94295463945413,5.96362578602614,92883.0915745812,0.0,1.0
1996-12-03,34.88,35.62,34.38,35.62,60300,6.00841327026551,6.13588534079293,5.92228349288211,6.13588534079293,350053.151371703,0.0,1.0
1996-12-04,34.62,34.88,34.62,34.75,16400,5.96362578602614,6.00841327026551,5.96362578602614,5.98601952814582,95205.1688639458,0.0,1.0
1996-12-05,34.62,34.88,34.62,34.75,12600,5.96362578602614,6.00841327026551,5.96362578602614,5.98601952814582,73145.4346149827,0.0,1.0
1996-12-06,34.62,34.75,34.25,34.75,18800,5.96362578602614,5.98601952814582,5.89988975076243,5.98601952814582,109137.632600133,0.0,1.0
1996-12-09,34.5,35.0,34.5,34.62,37500,5.94295463945413,6.02908441683752,5.94295463945413,5.96362578602614,217694.745877925,0.0,1.0
1996-12-10,34.0,34.5,34.0,34.5,23900,5.85682486207074,5.94295463945413,5.85682486207074,5.94295463945413,138744.118039531,0.0,1.0
1996-12-11,34.5,34.5,33.25,33.5,35700,5.94295463945413,5.94295463945413,5.72763019599565,5.77069508468734,207245.398075784,0.0,1.0
1996-12-12,34.38,34.5,34.12,34.38,21100,5.92228349288211,5.94295463945413,5.87749600864275,5.92228349288211,122489.577013979,0.0,1.0
1996-12-13,33.0,34.25,32.88,34.25,13600,5.68456530730395,5.89988975076243,5.66389416073194,5.89988975076243,78950.627838394,0.0,1.0
1996-12-16,32.88,33.38,32.88,33.0,25000,5.66389416073194,5.75002393811533,5.66389416073194,5.68456530730395,145129.830585283,0.0,1.0
1996-12-17,33.0,33.25,33.0,33.0,37100,5.68456530730395,5.72763019599565,5.68456530730395,5.68456530730395,215372.66858856,0.0,1.0
1996-12-18,33.0,33.0,32.75,33.0,131100,5.68456530730395,5.68456530730395,5.64150041861225,5.68456530730395,761060.831589225,0.0,1.0
1996-12-19,33.0,33.25,33.0,33.12,62900,5.68456530730395,5.72763019599565,5.68456530730395,5.70523645387596,365146.653752572,0.0,1.0
1996-12-20,33.12,33.25,33.0,33.25,45600,5.70523645387596,5.72763019599565,5.68456530730395,5.72763019599565,264716.810987557,0.0,1.0
1996-12-23,33.5,33.62,33.0,33.12,38400,5.77069508468734,5.79136623125936,5.68456530730395,5.70523645387596,222919.419778995,0.0,1.0
1996-12-24,33.5,33.62,33.5,33.62,5500,5.77069508468734,5.79136623125936,5.77069508468734,5.79136623125936,31928.5627287623,0.0,1.0
1996-12-26,34.0,34.0,33.5,33.5,13300,5.85682486207074,5.85682486207074,5.77069508468734,5.77069508468734,77209.0698713706,0.0,1.0
1996-12-27,34.0,34.0,33.75,33.75,17800,5.85682486207074,5.85682486207074,5.81375997337904,5.81375997337904,103332.439376722,0.0,1.0
1996-12-30,34.25,34.25,33.62,33.62,17200,5.89988975076243,5.89988975076243,5.79136623125936,5.79136623125936,99849.3234426748,0.0,1.0
1996-12-31,35.25,35.38,34.38,34.38,64000,6.07214930552922,6.0945430476489,5.92228349288211,5.92228349288211,371532.366298325,0.0,1.0
1997-01-02,35.0,35.13,34.88,35.13,71800,6.02908441683752,6.0514781589572,6.00841327026551,6.0514781589572,416812.873440933,0.0,1.0
1997-01-03,34.75,35.25,34.75,34.88,13500,5.98601952814582,6.07214930552922,5.98601952814582,6.00841327026551,78370.1085160529,0.0,1.0
1997-01-06,35.88,35.88,35.0,35.0,88500,6.18067282503229,6.18067282503229,6.02908441683752,6.02908441683752,513759.600271903,0.0,1.0
1997-01-07,35.75,35.88,35.5,35.75,16200,6.15827908291261,6.18067282503229,6.11521419422091,6.15827908291261,94044.1302192635,0.0,1.0
1997-01-08,35.63,35.75,35.5,35.63,6300,6.1376079363406,6.15827908291261,6.11521419422091,6.1376079363406,36572.7173074913,0.0,1.0
1997-01-09,35.88,35.88,35.75,35.88,10300,6.18067282503229,6.18067282503229,6.15827908291261,6.18067282503229,59793.4902011367,0.0,1.0
1997-01-10,35.63,36.0,35.38,35.75,23000,6.1376079363406,6.20134397160431,6.0945430476489,6.15827908291261,133519.44413846,0.0,1.0
1997-01-13,35.5,35.63,35.38,35.5,12600,6.11521419422091,6.1376079363406,6.0945430476489,6.11521419422091,73145.4346149827,0.0,1.0
1997-01-14,34.88,35.5,34.88,35.5,26900,6.00841327026551,6.11521419422091,6.00841327026551,6.11521419422091,156159.697709765,0.0,1.0
1997-01-15,34.88,35.0,34.5,35.0,26000,6.00841327026551,6.02908441683752,5.94295463945413,6.02908441683752,150935.023808694,0.0,1.0
1997-01-16,34.75,35.0,34.75,35.0,35800,5.98601952814582,6.02908441683752,5.98601952814582,6.02908441683752,207825.917398126,0.0,1.0
1997-01-17,35.0,35.13,34.5,34.88,93500,6.02908441683752,6.0514781589572,5.94295463945413,6.00841327026551,542785.566388959,0.0,1.0
1997-01-20,34.38,34.88,34.38,34.75,56800,5.92228349288211,6.00841327026551,5.92228349288211,5.98601952814582,329734.975089763,0.0,1.0
1997-01-21,33.63,34.63,33.63,34.5,83800,5.79308882680702,5.96534838157381,5.79308882680702,5.94295463945413,486475.192121869,0.0,1.0
1997-01-22,33.63,34.13,33.63,33.88,35300,5.79308882680702,5.87921860419042,5.79308882680702,5.83615371549872,204923.32078642,0.0,1.0
1997-01-23,33.88,34.13,33.63,33.63,10000,5.83615371549872,5.87921860419042,5.79308882680702,5.79308882680702,58051.9322341133,0.0,1.0
1997-01-24,34.0,34.0,33.75,33.88,15400,5.85682486207074,5.85682486207074,5.81375997337904,5.83615371549872,89399.9756405343,0.0,1.0
1997-01-27,33.75,33.88,33.75,33.88,10600,5.81375997337904,5.83615371549872,5.81375997337904,5.83615371549872,61535.04816816,0.0,1.0
1997-01-28,33.0,33.88,33.0,33.75,29900,5.68456530730395,5.83615371549872,5.68456530730395,5.81375997337904,173575.277379999,0.0,1.0
1997-01-29,32.88,33.25,32.75,32.88,31600,5.66389416073194,5.72763019599565,5.64150041861225,5.66389416073194,183444.105859798,0.0,1.0
1997-01-30,33.25,33.38,32.75,32.75,114600,5.72763019599565,5.75002393811533,5.64150041861225,5.64150041861225,665275.143402937,0.0,1.0
1997-01-31,33.5,33.5,32.88,33.13,38300,5.77069508468734,5.77069508468734,5.66389416073194,5.70695904942363,222338.900456654,0.0,1.0
1997-02-03,35.13,35.88,34.75,35.0,85200,6.06353632779088,6.19298842701784,5.99794726418255,6.04109796392487,493618.878191906,0.07,1.0
1997-02-04,35.13,35.88,34.88,35.13,45100,6.06353632779088,6.19298842701784,6.02038562804856,6.06353632779088,261293.561108626,0.0,1.0
1997-02-05,35.13,35.5,34.88,35.25,30200,6.06353632779088,6.12739936340951,6.02038562804856,6.08424866366719,174968.193913093,0.0,1.0
1997-02-06,35.13,35.38,35.13,35.13,21000,6.06353632779088,6.1066870275332,6.06353632779088,6.06353632779088,121666.624906456,0.0,1.0
1997-02-07,35.13,35.38,35.0,35.25,9800,6.06353632779088,6.1066870275332,6.04109796392487,6.08424866366719,56777.7582896793,0.0,1.0
1997-02-10,35.38,35.38,35.0,35.0,48900,6.1066870275332,6.1066870275332,6.04109796392487,6.04109796392487,283309.426567889,0.0,1.0
1997-02-11,35.25,35.38,35.13,35.38,9900,6.08424866366719,6.1066870275332,6.06353632779088,6.1066870275332,57357.1231701862,0.0,1.0
1997-02-12,36.13,36.63,35.25,35.38,31700,6.23613912676016,6.3224405262448,6.08424866366719,6.1066870275332,183658.667120697,0.0,1.0
1997-02-13,36.0,36.5,36.0,36.25,68400,6.21370076289415,6.30000216237879,6.21370076289415,6.25685146263647,396285.578266741,0.0,1.0
1997-02-14,35.75,36.25,35.5,35.75,38300,6.17055006315183,6.25685146263647,6.12739936340951,6.17055006315183,221896.749234155,0.0,1.0
1997-02-18,35.0,35.5,34.88,35.38,34700,6.04109796392487,6.12739936340951,6.02038562804856,6.1066870275332,201039.613535905,0.0,1.0
1997-02-19,35.13,35.25,35.0,35.0,20900,6.06353632779088,6.08424866366719,6.04109796392487,6.04109796392487,121087.260025949,0.0,1.0
1997-02-20,36.75,37.13,35.13,35.5,139200,6.34315286212111,6.40874192572944,6.06353632779088,6.12739936340951,806475.913665649,0.0,1.0
1997-02-21,38.38,38.88,37.0,37.0,100000,6.62449542444105,6.71079682392569,6.38630356186344,6.38630356186344,579364.880506931,0.0,1.0
1997-02-24,38.5,38.88,38.13,38.25,29600,6.64520776031736,6.71079682392569,6.58134472469872,6.60205706057504,171492.004630052,0.0,1.0
1997-02-25,38.63,38.63,38.25,38.25,22500,6.66764612418337,6.66764612418337,6.60205706057504,6.60205706057504,130357.098114059,0.0,1.0
1997-02-26,38.75,38.75,38.13,38.63,39800,6.68835846005968,6.68835846005968,6.58134472469872,6.66764612418337,230587.222441759,0.0,1.0
1997-02-27,39.25,39.25,38.63,39.0,29100,6.77465985954432,6.77465985954432,6.66764612418337,6.731509159802,168595.180227517,0.0,1.0
1997-02-28,39.75,39.75,39.25,39.38,64400,6.86096125902896,6.86096125902896,6.77465985954432,6.79709822341033,373110.983046464,0.0,1.0
1997-03-03,39.88,40.0,39.63,39.63,51400,6.88339962289497,6.90411195877128,6.84024892315265,6.84024892315265,297793.548580563,0.0,1.0
1997-03-04,40.25,40.38,39.88,40.0,22300,6.9472626585136,6.96970102237961,6.88339962289497,6.90411195877128,129198.368353046,0.0,1.0
1997-03-05,40.5,40.63,40.25,40.25,45700,6.99041335825592,7.01285172212193,6.9472626585136,6.9472626585136,264769.750391668,0.0,1.0
1997-03-06,40.13,40.5,39.88,40.38,20400,6.92655032263729,6.99041335825592,6.88339962289497,6.96970102237961,118190.435623414,0.0,1.0
1997-03-07,40.0,40.13,40.0,40.13,42500,6.90411195877128,6.92655032263729,6.90411195877128,6.92655032263729,246230.074215446,0.0,1.0
1997-03-10,40.0,40.13,39.88,40.0,21400,6.90411195877128,6.92655032263729,6.88339962289497,6.90411195877128,123984.084428483,0.0,1.0
1997-03-11,40.13,40.13,39.75,40.0,18100,6.92655032263729,6.92655032263729,6.86096125902896,6.90411195877128,104865.043371755,0.0,1.0
1997-03-12,39.25,40.0,39.13,39.88,25300,6.77465985954432,6.90411195877128,6.75394752366801,6.88339962289497,146579.314768254,0.0,1.0
1997-03-13,38.63,39.25,38.63,39.25,26800,6.66764612418337,6.77465985954432,6.66764612418337,6.77465985954432,155269.787975858,0.0,1.0
1997-03-14,38.25,38.75,37.88,38.63,17300,6.60205706057504,6.68835846005968,6.5381940249564,6.66764612418337,100230.124327699,0.0,1.0
1997-03-17,38.5,38.63,37.5,38.38,20200,6.64520776031736,6.66764612418337,6.47260496134808,6.62449542444105,117031.7058624,0.0,1.0
1997-03-18,38.38,38.75,38.38,38.5,37000,6.62449542444105,6.68835846005968,6.62449542444105,6.64520776031736,214365.005787564,0.0,1.0
1997-03-19,39.5,39.5,38.13,38.25,14700,6.81781055928664,6.81781055928664,6.58134472469872,6.60205706057504,85166.6374345189,0.0,1.0
1997-03-20,39.88,39.88,38.63,39.5,27800,6.88339962289497,6.88339962289497,6.66764612418337,6.81781055928664,161063.436780927,0.0,1.0
1997-03-21,40.0,40.13,39.88,39.88,16500,6.90411195877128,6.92655032263729,6.88339962289497,6.88339962289497,95595.2052836437,0.0,1.0
1997-03-24,38.88,39.88,38.63,39.38,18100,6.71079682392569,6.88339962289497,6.66764612418337,6.79709822341033,104865.043371755,0.0,1.0
1997-03-25,39.13,39.25,38.88,39.0,78400,6.75394752366801,6.77465985954432,6.71079682392569,6.731509159802,454222.066317434,0.0,1.0
1997-03-26,39.25,39.25,39.0,39.0,52200,6.77465985954432,6.77465985954432,6.731509159802,6.731509159802,302428.467624618,0.0,1.0
1997-03-27,38.63,39.25,38.63,39.25,25200,6.66764612418337,6.77465985954432,6.66764612418337,6.77465985954432,145999.949887747,0.0,1.0
1997-03-31,38.25,38.63,38.25,38.38,44100,6.60205706057504,6.66764612418337,6.60205706057504,6.62449542444105,255499.912303557,0.0,1.0
1997-04-01,38.25,38.5,38.13,38.38,41600,6.60205706057504,6.64520776031736,6.58134472469872,6.62449542444105,241015.790290883,0.0,1.0
1997-04-02,38.0,38.25,37.88,38.13,3700,6.55890636083272,6.60205706057504,6.5381940249564,6.58134472469872,21436.5005787565,0.0,1.0
1997-04-03,37.88,38.0,37.25,37.88,27800,6.5381940249564,6.55890636083272,6.42945426160576,6.5381940249564,161063.436780927,0.0,1.0
1997-04-04,38.0,38.25,37.75,37.75,17900,6.55890636083272,6.60205706057504,6.5157556610904,6.5157556610904,103706.313610741,0.0,1.0
1997-04-07,38.13,38.25,38.13,38.13,56300,6.58134472469872,6.60205706057504,6.58134472469872,6.58134472469872,326182.427725403,0.0,1.0
1997-04-08,38.13,38.25,38.13,38.25,11600,6.58134472469872,6.60205706057504,6.58134472469872,6.60205706057504,67206.3261388041,0.0,1.0
1997-04-09,37.88,38.25,37.75,38.0,9400,6.5381940249564,6.60205706057504,6.5157556610904,6.55890636083272,54460.2987676516,0.0,1.0
1997-04-10,37.63,37.88,37.38,37.88,10300,6.49504332521408,6.5381940249564,6.45189262547176,6.5381940249564,59674.582692214,0.0,1.0
1997-04-11,37.5,37.63,37.38,37.63,4300,6.47260496134808,6.49504332521408,6.45189262547176,6.49504332521408,24912.689861798,0.0,1.0
1997-04-14,37.0,37.63,36.88,37.5,7700,6.38630356186344,6.49504332521408,6.36559122598712,6.47260496134808,44611.0957990337,0.0,1.0
1997-04-15,36.13,37.0,36.0,36.88,149500,6.23613912676016,6.38630356186344,6.21370076289415,6.36559122598712,866150.496357862,0.0,1.0
1997-04-16,36.13,36.13,35.13,36.13,116600,6.23613912676016,6.23613912676016,6.06353632779088,6.23613912676016,675539.450671082,0.0,1.0
1997-04-17,36.5,36.63,36.13,36.25,18400,6.30000216237879,6.3224405262448,6.23613912676016,6.25685146263647,106603.138013275,0.0,1.0
1997-04-18,37.5,37.63,36.25,36.5,22600,6.47260496134808,6.49504332521408,6.25685146263647,6.30000216237879,130936.462994566,0.0,1.0
1997-04-21,38.0,38.38,37.5,37.5,30500,6.55890636083272,6.62449542444105,6.47260496134808,6.47260496134808,176706.288554614,0.0,1.0
1997-04-22,38.38,38.63,38.0,38.13,29300,6.62449542444105,6.66764612418337,6.55890636083272,6.58134472469872,169753.909988531,0.0,1.0
1997-04-23,38.63,38.63,37.63,37.88,87900,6.66764612418337,6.66764612418337,6.49504332521408,6.5381940249564,509261.729965592,0.0,1.0
1997-04-24,39.75,40.25,38.63,39.88,119300,6.86096125902896,6.9472626585136,6.66764612418337,6.88339962289497,691182.302444769,0.0,1.0
1997-04-25,39.63,40.38,39.25,40.0,71100,6.84024892315265,6.96970102237961,6.77465985954432,6.90411195877128,411928.430040428,0.0,1.0
1997-04-28,39.38,39.88,39.25,39.5,54800,6.79709822341033,6.88339962289497,6.77465985954432,6.81781055928664,317491.954517798,0.0,1.0
1997-04-29,39.88,39.88,39.5,39.63,79100,6.88339962289497,6.88339962289497,6.81781055928664,6.84024892315265,458277.620480983,0.0,1.0
1997-04-30,40.0,40.5,39.88,40.38,38500,6.90411195877128,6.99041335825592,6.88339962289497,6.96970102237961,223055.478995169,0.0,1.0
1997-05-01,39.75,40.13,39.25,40.0,38300,6.86096125902896,6.92655032263729,6.77465985954432,6.90411195877128,221896.749234155,0.0,1.0
1997-05-02,40.25,40.75,39.63,39.75,47900,6.9472626585136,7.03356405799824,6.84024892315265,6.86096125902896,277515.77776282,0.0,1.0
1997-05-05,40.38,40.63,39.75,40.25,43200,6.98178321830746,7.02500872114492,6.87285495115704,6.95930595683198,249852.501209982,0.07,1.0
1997-05-06,40.75,41.13,40.13,40.13,36100,7.04575696250691,7.11145972681986,6.93855771546999,6.93855771546999,208788.779946305,0.0,1.0
1997-05-07,40.75,40.88,40.63,40.88,21700,7.04575696250691,7.06823422398239,7.02500872114492,7.06823422398239,125504.612876311,0.0,1.0
1997-05-08,41.0,41.63,40.63,40.75,18500,7.08898246534437,7.19791073249479,7.02500872114492,7.04575696250691,106997.02019409,0.0,1.0
1997-05-09,41.0,41.25,41.0,41.13,15000,7.08898246534437,7.13220796818184,7.08898246534437,7.11145972681986,86754.3406979106,0.0,1.0
1997-05-12,42.13,42.13,40.75,41.0,36800,7.28436173816972,7.28436173816972,7.04575696250691,7.08898246534437,212837.315845541,0.0,1.0
1997-05-13,41.13,42.13,41.0,41.63,19800,7.11145972681986,7.28436173816972,7.08898246534437,7.19791073249479,114515.729721242,0.0,1.0
1997-05-14,40.75,41.0,40.75,41.0,7400,7.04575696250691,7.08898246534437,7.04575696250691,7.08898246534437,42798.8080776359,0.0,1.0
1997-05-15,41.25,41.25,40.75,40.88,29700,7.13220796818184,7.13220796818184,7.04575696250691,7.06823422398239,171773.594581863,0.0,1.0
1997-05-16,41.0,41.25,41.0,41.25,15400,7.08898246534437,7.13220796818184,7.08898246534437,7.13220796818184,89067.7897831883,0.0,1.0
1997-05-19,41.75,41.75,41.0,41.0,8800,7.21865897385677,7.21865897385677,7.08898246534437,7.08898246534437,50895.8798761076,0.0,1.0
1997-05-20,42.13,42.25,41.63,41.75,66100,7.28436173816972,7.3051099795317,7.19791073249479,7.21865897385677,382297.461342126,0.0,1.0
1997-05-21,42.25,42.25,41.88,42.0,26000,7.3051099795317,7.3051099795317,7.24113623533225,7.26188447669424,150374.190543045,0.0,1.0
1997-05-22,43.0,43.0,42.0,42.0,23300,7.4347864880441,7.4347864880441,7.26188447669424,7.26188447669424,134758.409217421,0.0,1.0
1997-05-23,43.38,43.38,43.0,43.0,7200,7.50048925235705,7.50048925235705,7.4347864880441,7.4347864880441,41642.0835349971,0.0,1.0
1997-05-27,44.25,44.38,43.38,43.5,20900,7.65091400223143,7.67339126370691,7.50048925235705,7.52123749371903,120877.714705755,0.0,1.0
1997-05-28,44.0,44.13,44.0,44.0,30600,7.60768849939396,7.63016576086944,7.60768849939396,7.60768849939396,176978.855023738,0.0,1.0
1997-05-29,44.25,44.25,43.88,43.88,10700,7.65091400223143,7.65091400223143,7.58694025803198,7.58694025803198,61884.7630311762,0.0,1.0
1997-05-30,44.38,44.38,43.75,44.25,11700,7.67339126370691,7.67339126370691,7.5644629965565,7.65091400223143,67668.3857443703,0.0,1.0
1997-06-02,45.0,45.13,44.5,44.5,74900,7.78059051074382,7.80306777221931,7.69413950506889,7.69413950506889,433193.341218234,0.0,1.0
1997-06-03,45.0,45.13,44.88,45.13,31700,7.78059051074382,7.80306777221931,7.75984226938184,7.80306777221931,183340.840008251,0.0,1.0
1997-06-04,45.25,45.25,44.75,45.0,13200,7.82381601358129,7.82381601358129,7.73736500790636,7.78059051074382,76343.8198141613,0.0,1.0
1997-06-05,44.63,45.25,44.5,45.13,38000,7.71661676654438,7.82381601358129,7.69413950506889,7.80306777221931,219777.663101373,0.0,1.0
1997-06-06,45.5,45.63,44.5,44.5,60600,7.86704151641876,7.88951877789424,7.69413950506889,7.69413950506889,350487.536419559,0.0,1.0
1997-06-09,44.88,45.75,44.88,45.25,17900,7.75984226938184,7.91026701925622,7.75984226938184,7.82381601358129,103526.846566173,0.0,1.0
1997-06-10,44.0,44.25,43.75,44.25,17000,7.60768849939396,7.65091400223143,7.5644629965565,7.65091400223143,98321.5861242987,0.0,1.0
1997-06-11,43.0,44.25,43.0,44.0,33300,7.4347864880441,7.65091400223143,7.4347864880441,7.60768849939396,192594.636349362,0.0,1.0
1997-06-12,43.75,43.75,42.75,43.13,11800,7.5644629965565,7.5644629965565,7.39156098520663,7.45726374951958,68246.7480156896,0.0,1.0
1997-06-13,44.0,44.13,43.88,43.88,16900,7.60768849939396,7.63016576086944,7.58694025803198,7.58694025803198,97743.2238529793,0.0,1.0
1997-06-16,43.38,44.0,43.38,43.88,8000,7.50048925235705,7.60768849939396,7.50048925235705,7.58694025803198,46268.9817055523,0.0,1.0
1997-06-17,43.75,44.13,43.38,43.5,51400,7.5644629965565,7.63016576086944,7.50048925235705,7.52123749371903,297278.207458174,0.0,1.0
1997-06-18,44.0,44.13,43.75,44.0,13500,7.60768849939396,7.63016576086944,7.5644629965565,7.60768849939396,78078.9066281196,0.0,1.0
1997-06-19,43.88,44.0,43.75,44.0,23300,7.58694025803198,7.60768849939396,7.5644629965565,7.60768849939396,134758.409217421,0.0,1.0
1997-06-20,43.75,44.0,43.5,43.63,42800,7.5644629965565,7.60768849939396,7.52123749371903,7.54371475519451,247539.052124705,0.0,1.0
1997-06-23,43.5,43.88,43.5,43.88,25500,7.52123749371903,7.58694025803198,7.52123749371903,7.58694025803198,147482.379186448,0.0,1.0
1997-06-24,43.5,43.75,43.5,43.5,17200,7.52123749371903,7.5644629965565,7.52123749371903,7.52123749371903,99478.3106669375,0.0,1.0
1997-06-25,44.0,44.0,43.5,43.75,14500,7.60768849939396,7.60768849939396,7.52123749371903,7.5644629965565,83862.5293413136,0.0,1.0
1997-06-26,42.88,43.75,42.88,43.5,21700,7.41403824668212,7.5644629965565,7.41403824668212,7.52123749371903,125504.612876311,0.0,1.0
1997-06-27,44.38,44.38,43.5,43.75,38400,7.67339126370691,7.67339126370691,7.52123749371903,7.5644629965565,222091.112186651,0.0,1.0
1997-06-30,45.25,45.88,44.38,44.5,47600,7.82381601358129,7.9327442807317,7.67339126370691,7.69413950506889,275300.441148036,0.0,1.0
1997-07-01,45.63,45.63,44.88,45.0,38200,7.88951877789424,7.88951877789424,7.75984226938184,7.78059051074382,220934.387644012,0.0,1.0
1997-07-02,45.13,45.38,44.88,45.13,15100,7.80306777221931,7.84629327505677,7.75984226938184,7.80306777221931,87332.70296923,0.0,1.0
1997-07-03,45.5,45.5,45.13,45.25,4000,7.86704151641876,7.86704151641876,7.80306777221931,7.82381601358129,23134.4908527762,0.0,1.0
1997-07-07,44.88,45.5,44.88,44.88,7000,7.75984226938184,7.86704151641876,7.75984226938184,7.75984226938184,40485.3589923583,0.0,1.0
1997-07-08,44.5,44.88,44.5,44.5,12500,7.69413950506889,7.75984226938184,7.69413950506889,7.69413950506889,72295.2839149255,0.0,1.0
1997-07-09,45.38,45.5,44.5,44.88,53800,7.84629327505677,7.86704151641876,7.69413950506889,7.75984226938184,311158.901969839,0.0,1.0
1997-07-10,44.75,45.5,44.5,44.88,6600,7.73736500790636,7.86704151641876,7.69413950506889,7.75984226938184,38171.9099070807,0.0,1.0
1997-07-11,45.63,45.63,45.38,45.63,29700,7.88951877789424,7.88951877789424,7.84629327505677,7.88951877789424,171773.594581863,0.0,1.0
1997-07-14,46.25,46.25,45.88,45.88,17800,7.99671802493115,7.99671802493115,7.9327442807317,7.9327442807317,102948.484294854,0.0,1.0
1997-07-15,46.0,46.0,46.0,46.0,7100,7.95349252209369,7.95349252209369,7.95349252209369,7.95349252209369,41063.7212636777,0.0,1.0
1997-07-16,46.88,46.88,46.25,46.75,27900,8.10564629208157,8.10564629208157,7.99671802493115,8.08316903060608,161363.073698114,0.0,1.0
1997-07-17,46.25,46.81,46.25,46.81,32000,7.99671802493115,8.09354315128708,7.99671802493115,8.09354315128708,185075.926822209,0.0,1.0
1997-07-18,45.75,46.0,44.88,45.63,27600,7.91026701925622,7.95349252209369,7.75984226938184,7.88951877789424,159627.986884156,0.0,1.0
1997-07-21,45.38,45.75,45.38,45.63,17000,7.84629327505677,7.91026701925622,7.84629327505677,7.88951877789424,98321.5861242987,0.0,1.0
1997-07-22,45.25,45.38,45.0,45.0,17300,7.82381601358129,7.84629327505677,7.78059051074382,7.78059051074382,100056.672938257,0.0,1.0
1997-07-23,45.25,45.38,45.0,45.0,29800,7.82381601358129,7.84629327505677,7.78059051074382,7.78059051074382,172351.956853182,0.0,1.0
1997-07-24,47.75,48.0,45.13,45.5,164900,8.25607104195595,8.29929654479341,7.80306777221931,7.86704151641876,953719.385405697,0.0,1.0
1997-07-25,48.0,48.31,47.94,48.0,53600,8.29929654479341,8.35289616831187,8.28892242411242,8.29929654479341,310002.177427201,0.0,1.0
1997-07-28,48.13,48.25,48.0,48.13,31100,8.3217738062689,8.34252204763088,8.29929654479341,8.3217738062689,179870.666380335,0.0,1.0
1997-07-29,49.0,49.13,49.0,49.0,55100,8.47219855614328,8.49467581761876,8.47219855614328,8.47219855614328,318677.611496991,0.0,1.0
1997-07-30,50.5,50.5,49.5,49.56,47700,8.73155157316807,8.73155157316807,8.55864956181821,8.5690236824992,275878.803419356,0.0,1.0
1997-07-31,50.88,52.06,50.63,50.63,45400,8.79725433748102,9.00127871087386,8.75402883464355,8.75402883464355,262576.471179009,0.0,1.0
1997-08-01,51.75,51.75,50.63,50.69,36200,8.96151124826339,8.96151124826339,8.76756163284204,8.77795179081104,209043.98243801,0.08,1.0
1997-08-04,52.75,53.0,51.75,52.0,32600,9.13468054774674,9.17797287261758,8.96151124826339,9.00480357313423,188255.078107158,0.0,1.0
1997-08-05,53.75,53.75,53.0,53.0,24700,9.30784984723009,9.30784984723009,9.17797287261758,9.17797287261758,142634.982492233,0.0,1.0
1997-08-06,54.38,54.5,53.75,53.75,101400,9.4169465059046,9.4377268218426,9.30784984723009,9.30784984723009,585554.138652326,0.0,1.0
1997-08-07,55.63,55.63,54.38,54.5,40900,9.63340813025879,9.63340813025879,9.4169465059046,9.4377268218426,236185.051981066,0.0,1.0
1997-08-08,54.25,55.5,54.25,55.0,54400,9.39443449697176,9.61089612132595,9.39443449697176,9.52431147158428,314143.443221761,0.0,1.0
1997-08-11,55.0,55.0,54.25,54.25,31200,9.52431147158428,9.52431147158428,9.39443449697176,9.39443449697176,180170.504200716,0.0,1.0
1997-08-12,54.75,55.13,54.5,55.0,54700,9.48101914671344,9.54682348051711,9.4377268218426,9.52431147158428,315875.851915998,0.0,1.0
1997-08-13,54.63,54.75,54.38,54.63,39600,9.46023883077544,9.48101914671344,9.4169465059046,9.46023883077544,228677.94763937,0.0,1.0
1997-08-14,54.63,54.63,54.5,54.63,6500,9.46023883077544,9.46023883077544,9.4377268218426,9.46023883077544,37535.5217084824,0.0,1.0
1997-08-15,54.5,55.75,54.5,54.63,44600,9.4377268218426,9.65418844619679,9.4377268218426,9.46023883077544,257551.425876664,0.0,1.0
1997-08-18,53.0,54.5,52.5,54.38,66200,9.17797287261758,9.4377268218426,9.0913882228759,9.4169465059046,382284.851861775,0.0,1.0
1997-08-19,54.0,54.0,53.25,53.5,16900,9.35114217210092,9.35114217210092,9.22126519748841,9.26455752235925,97592.3564420544,0.0,1.0
1997-08-20,53.25,53.75,53.0,53.25,38200,9.22126519748841,9.30784984723009,9.17797287261758,9.22126519748841,220593.373732928,0.0,1.0
1997-08-21,53.25,53.25,53.0,53.25,20600,9.22126519748841,9.22126519748841,9.17797287261758,9.22126519748841,118958.730337652,0.0,1.0
1997-08-22,53.63,53.63,53.0,53.13,15900,9.28706953129209,9.28706953129209,9.17797287261758,9.20048488155041,91817.6607945955,0.0,1.0
1997-08-25,53.63,54.0,53.63,53.63,5200,9.28706953129209,9.35114217210092,9.28706953129209,9.28706953129209,30028.4173667859,0.0,1.0
1997-08-26,53.88,54.0,53.75,53.88,49600,9.33036185616292,9.35114217210092,9.30784984723009,9.33036185616292,286424.904113958,0.0,1.0
1997-08-27,55.5,55.5,53.75,54.0,28600,9.61089612132595,9.61089612132595,9.30784984723009,9.35114217210092,165156.295517323,0.0,1.0
1997-08-28,55.63,55.63,55.25,55.5,16700,9.63340813025879,9.63340813025879,9.56760379645511,9.61089612132595,96437.4173125626,0.0,1.0
1997-08-29,56.25,56.25,53.25,53.25,19300,9.74077309593847,9.74077309593847,9.22126519748841,9.22126519748841,111451.625995956,0.0,1.0
1997-09-02,58.5,59.13,56.25,57.25,29400,10.130404019776,10.2395006784505,9.74077309593847,9.91394239542181,169776.05203529,0.0,1.0
1997-09-03,57.38,58.38,57.25,58.25,57800,9.93645440435465,10.109623703838,9.91394239542181,10.0871116949052,333777.408423121,0.0,1.0
1997-09-04,56.38,57.13,56.25,57.0,83400,9.7632851048713,9.89316207948381,9.74077309593847,9.87065007055098,481609.616998067,0.0,1.0
1997-09-05,55.88,56.13,55.75,55.88,15800,9.67670045512962,9.71999278000046,9.65418844619679,9.67670045512962,91240.1912298497,0.0,1.0
1997-09-08,54.88,55.88,54.38,55.75,67700,9.50353115564628,9.67670045512962,9.4169465059046,9.65418844619679,390946.895332963,0.0,1.0
1997-09-09,55.75,55.75,54.13,54.13,73400,9.65418844619679,9.65418844619679,9.37365418103376,9.37365418103376,423862.660523479,0.0,1.0
1997-09-10,55.88,56.13,55.75,55.88,32800,9.67670045512962,9.71999278000046,9.65418844619679,9.67670045512962,189410.01723665,0.0,1.0
1997-09-11,56.0,56.0,55.25,55.75,18700,9.69748077106763,9.69748077106763,9.56760379645511,9.65418844619679,107986.80860748,0.0,1.0
1997-09-12,56.0,56.13,55.75,55.88,51500,9.69748077106763,9.71999278000046,9.65418844619679,9.67670045512962,297396.82584413,0.0,1.0
1997-09-15,56.0,56.0,55.75,55.88,20900,9.69748077106763,9.69748077106763,9.65418844619679,9.67670045512962,120691.13903189,0.0,1.0
1997-09-16,56.88,57.0,56.0,56.88,30300,9.84986975461297,9.87065007055098,9.69748077106763,9.84986975461297,174973.278118003,0.0,1.0
1997-09-17,56.63,57.0,56.38,56.88,27600,9.80657742974214,9.87065007055098,9.7632851048713,9.84986975461297,159381.599869864,0.0,1.0
1997-09-18,55.88,56.0,55.25,55.75,25400,9.67670045512962,9.69748077106763,9.56760379645511,9.65418844619679,146677.269445455,0.0,1.0
1997-09-19,56.5,56.5,55.63,55.63,22900,9.7840654208093,9.7840654208093,9.63340813025879,9.63340813025879,132240.530326807,0.0,1.0
1997-09-22,55.63,56.25,55.5,56.25,13500,9.63340813025879,9.74077309593847,9.61089612132595,9.74077309593847,77958.3912406943,0.0,1.0
1997-09-23,56.63,56.63,55.25,55.25,49400,9.80657742974214,9.80657742974214,9.56760379645511,9.56760379645511,285269.964984467,0.0,1.0
1997-09-24,57.0,57.13,56.5,56.75,30400,9.87065007055098,9.89316207948381,9.7840654208093,9.82735774568014,175550.747682749,0.0,1.0
1997-09-25,57.0,57.13,56.5,56.88,12100,9.87065007055098,9.89316207948381,9.7840654208093,9.84986975461297,69873.8173342519,0.0,1.0
1997-09-26,56.0,57.13,55.75,57.0,15900,9.69748077106763,9.89316207948381,9.65418844619679,9.87065007055098,91817.6607945955,0.0,1.0
1997-09-29,55.63,56.25,55.38,56.0,27900,9.63340813025879,9.74077309593847,9.59011580538795,9.69748077106763,161114.008564102,0.0,1.0
1997-09-30,56.0,56.63,55.63,56.25,29700,9.69748077106763,9.80657742974214,9.63340813025879,9.74077309593847,171508.460729527,0.0,1.0
1997-10-01,56.38,56.38,55.63,56.0,20400,9.7632851048713,9.7632851048713,9.63340813025879,9.69748077106763,117803.79120816,0.0,1.0
1997-10-02,56.5,56.5,56.0,56.5,8800,9.7840654208093,9.7840654208093,9.69748077106763,9.7840654208093,50817.3216976378,0.0,1.0
1997-10-03,56.0,57.0,56.0,56.63,34600,9.69748077106763,9.87065007055098,9.69748077106763,9.80657742974214,199804.469402076,0.0,1.0
1997-10-06,56.75,56.75,55.88,56.13,15300,9.82735774568014,9.82735774568014,9.67670045512962,9.71999278000046,88352.8434061202,0.0,1.0
1997-10-07,56.88,57.13,56.88,57.0,34700,9.84986975461297,9.89316207948381,9.84986975461297,9.87065007055098,200381.938966822,0.0,1.0
1997-10-08,57.0,57.0,56.63,56.75,31700,9.87065007055098,9.87065007055098,9.80657742974214,9.82735774568014,183057.852024445,0.0,1.0
1997-10-09,56.88,56.88,56.5,56.75,6700,9.84986975461297,9.84986975461297,9.7840654208093,9.82735774568014,38690.4608379742,0.0,1.0
1997-10-10,56.75,57.0,56.25,56.75,14300,9.82735774568014,9.87065007055098,9.74077309593847,9.82735774568014,82578.1477586614,0.0,1.0
1997-10-13,57.25,58.0,57.0,57.88,39900,9.91394239542181,10.0438193700343,9.87065007055098,10.0230390540963,230410.356333608,0.0,1.0
1997-10-14,57.0,57.25,56.75,57.13,7600,9.87065007055098,9.91394239542181,9.82735774568014,9.89316207948381,43887.6869206872,0.0,1.0
1997-10-15,56.25,57.0,56.13,56.63,16900,9.74077309593847,9.87065007055098,9.71999278000046,9.80657742974214,97592.3564420543,0.0,1.0
1997-10-16,55.75,57.75,55.75,56.5,28700,9.65418844619679,10.0005270451635,9.65418844619679,9.7840654208093,165733.765082069,0.0,1.0
1997-10-17,54.13,55.13,54.0,54.88,32300,9.37365418103376,9.54682348051711,9.35114217210092,9.50353115564628,186522.66941292,0.0,1.0
1997-10-20,55.0,55.13,53.5,53.5,24700,9.52431147158428,9.54682348051711,9.26455752235925,9.26455752235925,142634.982492233,0.0,1.0
1997-10-21,55.75,56.5,55.0,55.25,28000,9.65418844619679,9.7840654208093,9.52431147158428,9.56760379645511,161691.478128847,0.0,1.0
1997-10-22,56.88,56.88,55.75,55.88,13800,9.84986975461297,9.84986975461297,9.65418844619679,9.67670045512962,79690.799934932,0.0,1.0
1997-10-23,55.25,56.25,55.13,55.88,94900,9.56760379645511,9.74077309593847,9.54682348051711,9.67670045512962,548018.616943844,0.0,1.0
1997-10-24,57.0,57.0,55.38,55.38,37600,9.87065007055098,9.87065007055098,9.59011580538795,9.59011580538795,217128.556344452,0.0,1.0
1997-10-27,54.63,56.75,53.88,56.63,29000,9.46023883077544,9.82735774568014,9.33036185616292,9.80657742974214,167466.173776306,0.0,1.0
1997-10-28,54.88,54.88,53.63,54.38,37800,9.50353115564628,9.50353115564628,9.28706953129209,9.4169465059046,218283.495473944,0.0,1.0
1997-10-29,55.75,56.88,55.13,55.13,30500,9.65418844619679,9.84986975461297,9.54682348051711,9.54682348051711,176128.217247495,0.0,1.0
1997-10-30,54.5,55.0,54.5,54.88,28100,9.4377268218426,9.52431147158428,9.4377268218426,9.50353115564628,162268.947693593,0.0,1.0
1997-10-31,55.0,55.0,54.38,54.38,34700,9.53816501554294,9.53816501554294,9.43064388264046,9.43064388264046,200090.897661133,0.08,1.0
1997-11-03,56.25,56.25,54.88,55.0,19700,9.75494149316892,9.75494149316892,9.51735447369085,9.53816501554294,113596.27331194,0.0,1.0
1997-11-04,56.0,56.25,55.75,56.13,13400,9.71158619764372,9.75494149316892,9.66823090211853,9.73413095131683,77268.531085279,0.0,1.0
1997-11-05,56.0,56.0,55.63,55.75,5300,9.71158619764372,9.71158619764372,9.64742036026644,9.66823090211853,30561.4339367148,0.0,1.0
1997-11-06,55.0,56.19,55.0,56.0,114000,9.53816501554294,9.74453622224287,9.53816501554294,9.71158619764372,657359.145053866,0.0,1.0
1997-11-07,53.88,54.88,53.81,54.88,8900,9.34393329159007,9.51735447369085,9.33179380884302,9.51735447369085,51320.1437805211,0.0,1.0
1997-11-10,52.75,54.25,52.75,53.75,17200,9.14796735581619,9.40809912896736,9.14796735581619,9.32138853791697,99180.5025870744,0.0,1.0
1997-11-11,52.5,53.0,52.13,52.5,14800,9.10461206029099,9.19132265134138,9.0404462229137,9.10461206029099,85341.3626912036,0.0,1.0
1997-11-12,51.25,52.25,51.13,52.25,16200,8.88783558266502,9.0612567647658,8.86702504081292,9.0612567647658,93414.1942971282,0.0,1.0
1997-11-13,50.75,51.0,50.44,51.0,27200,8.80112499161462,8.84448028713982,8.74736442516338,8.84448028713982,156843.585486536,0.0,1.0
1997-11-14,52.63,52.81,50.81,50.81,29400,9.12715681396409,9.15837262674223,8.81153026254067,8.81153026254067,169529.463724418,0.0,1.0
1997-11-17,55.81,56.13,53.0,53.0,52100,9.67863617304458,9.73413095131683,9.19132265134138,9.19132265134138,300424.661906196,0.0,1.0
1997-11-18,54.56,55.56,54.56,55.56,20700,9.4618596954186,9.63528087751938,9.4618596954186,9.63528087751938,119362.581601886,0.0,1.0
1997-11-19,56.81,57.13,54.69,54.69,29700,9.85205735514536,9.90755213341761,9.4844044490917,9.4844044490917,171259.356211402,0.0,1.0
1997-11-20,56.56,57.56,56.56,56.75,33800,9.80870205962016,9.98212324172094,9.80870205962016,9.84165208421931,194901.220200181,0.0,1.0
1997-11-21,56.44,56.63,56.38,56.63,15100,9.78789151776807,9.82084154236722,9.77748624684202,9.82084154236722,87071.2551781874,0.0,1.0
1997-11-24,56.44,56.63,56.31,56.56,14300,9.78789151776807,9.82084154236722,9.76534676409497,9.80870205962016,82458.2085462305,0.0,1.0
1997-11-25,56.56,56.69,56.44,56.44,11000,9.80870205962016,9.83124681329326,9.78789151776807,9.78789151776807,63429.3911894081,0.0,1.0
1997-11-26,56.88,56.88,56.5,56.56,6000,9.86419683789241,9.86419683789241,9.79829678869412,9.80870205962016,34597.8497396771,0.0,1.0
1997-11-28,57.0,57.0,56.88,56.88,1500,9.88500737974451,9.88500737974451,9.86419683789241,9.86419683789241,8649.46243491928,0.0,1.0
1997-12-01,58.25,58.38,57.0,57.0,42200,10.1017838573705,10.1243286110436,9.88500737974451,9.88500737974451,243338.209835729,0.0,1.0
1997-12-02,57.25,58.44,57.13,58.25,21300,9.9283626752697,10.1347338819696,9.90755213341761,10.1017838573705,122822.366575854,0.0,1.0
1997-12-03,58.5,58.5,57.25,57.25,31100,10.1451391528957,10.1451391528957,9.9283626752697,9.9283626752697,179332.187817326,0.0,1.0
1997-12-04,58.56,58.63,58.5,58.5,20900,10.1555444238217,10.1676839065688,10.1451391528957,10.1451391528957,120515.843259876,0.0,1.0
1997-12-05,58.75,59.13,58.5,58.5,45300,10.1884944484209,10.2543944976192,10.1451391528957,10.1451391528957,261213.765534562,0.0,1.0
1997-12-08,58.0,58.75,57.94,58.75,11000,10.0584285618453,10.1884944484209,10.0480232909192,10.1884944484209,63429.391189408,0.0,1.0
1997-12-09,57.19,58.0,57.13,58.0,37500,9.91795740434365,10.0584285618453,9.90755213341761,10.0584285618453,216236.560872982,0.0,1.0
1997-12-10,56.25,57.19,55.38,57.19,47400,9.75494149316892,9.91795740434365,9.60406506474124,9.91795740434365,273323.012943449,0.0,1.0
1997-12-11,55.88,56.31,55.38,56.31,8500,9.69077565579163,9.76534676409497,9.60406506474124,9.76534676409497,49013.6204645426,0.0,1.0
1997-12-12,56.38,56.69,55.75,56.13,8800,9.77748624684202,9.83124681329326,9.66823090211853,9.73413095131683,50743.5129515265,0.0,1.0
1997-12-15,56.0,56.25,55.88,56.13,10200,9.71158619764372,9.75494149316892,9.69077565579163,9.73413095131683,58816.3445574512,0.0,1.0
1997-12-16,56.38,56.53,55.63,55.63,55600,9.77748624684202,9.80349942415714,9.64742036026644,9.64742036026644,320606.740921008,0.0,1.0
1997-12-17,55.94,56.38,55.75,56.38,19000,9.70118092671768,9.77748624684202,9.66823090211853,9.77748624684202,109559.857508978,0.0,1.0
1997-12-18,54.5,55.94,54.25,55.94,33400,9.45145442449255,9.70118092671768,9.40809912896736,9.70118092671768,192594.696884203,0.0,1.0
1997-12-19,53.81,54.5,53.5,54.5,13700,9.33179380884302,9.45145442449255,9.27803324239177,9.45145442449255,78998.4235722627,0.0,1.0
1997-12-22,53.56,54.0,53.44,53.81,77700,9.28843851331782,9.36474383344216,9.26762797146572,9.33179380884302,448042.154128819,0.0,1.0
1997-12-23,53.13,53.5,52.94,53.5,35100,9.21386740501448,9.27803324239177,9.18091738041534,9.27803324239177,202397.420977111,0.0,1.0
1997-12-24,52.94,53.13,52.63,53.13,13500,9.18091738041534,9.21386740501448,9.12715681396409,9.21386740501448,77845.1619142735,0.0,1.0
1997-12-26,52.81,52.94,52.44,52.94,7100,9.15837262674223,9.18091738041534,9.09420678936494,9.18091738041534,40940.788858618,0.0,1.0
1997-12-29,53.63,53.88,52.44,52.81,40900,9.30057799606487,9.34393329159007,9.09420678936494,9.15837262674223,235842.009058799,0.0,1.0
1997-12-30,53.69,53.94,53.56,53.69,43500,9.31098326699092,9.35433856251612,9.28843851331782,9.31098326699092,250834.410612659,0.0,1.0
1997-12-31,55.5,55.56,53.75,53.75,25300,9.62487560659333,9.63528087751938,9.32138853791697,9.32138853791697,145887.599735639,0.0,1.0
1998-01-02,55.13,55.56,53.75,55.56,37100,9.56070976921605,9.63528087751938,9.32138853791697,9.63528087751938,213930.037557004,0.0,1.0
1998-01-05,54.31,55.0,54.0,55.0,35600,9.41850439989341,9.53816501554294,9.36474383344216,9.53816501554294,205280.575122084,0.0,1.0
1998-01-06,53.0,54.56,53.0,54.31,19400,9.19132265134138,9.4618596954186,9.19132265134138,9.41850439989341,111866.380824956,0.0,1.0
1998-01-07,51.5,53.0,51.5,53.0,62000,8.93119087819021,9.19132265134138,8.93119087819021,9.19132265134138,357511.113976664,0.0,1.0
1998-01-08,51.13,51.5,50.63,51.5,33100,8.86702504081292,8.93119087819021,8.78031444976253,8.93119087819021,190864.804397219,0.0,1.0
1998-01-09,49.19,51.38,49.13,51.0,91700,8.53058794753741,8.91038033633812,8.52018267661136,8.84448028713982,528770.470188065,0.0,1.0
1998-01-12,48.94,49.31,48.69,48.94,117300,8.48723265201221,8.5513984893895,8.44387735648702,8.48723265201221,676387.962410688,0.0,1.0
1998-01-13,49.0,49.06,48.75,49.0,34700,8.49763792293826,8.50804319386431,8.45428262741306,8.49763792293826,200090.897661133,0.0,1.0
1998-01-14,48.75,49.06,48.75,49.0,40900,8.45428262741306,8.50804319386431,8.45428262741306,8.49763792293826,235842.009058799,0.0,1.0
1998-01-15,49.31,49.38,48.88,49.0,34300,8.5513984893895,8.56353797213656,8.47682738108617,8.49763792293826,197784.374345154,0.0,1.0
1998-01-16,49.19,49.88,49.19,49.5,52900,8.53058794753741,8.65024856318695,8.53058794753741,8.58434851398865,305037.708538153,0.0,1.0
1998-01-20,49.06,49.25,49.0,49.25,24600,8.50804319386431,8.54099321846345,8.49763792293826,8.54099321846345,141851.183932676,0.0,1.0
1998-01-21,50.13,50.25,47.94,49.06,63500,8.69360385871214,8.71441440056424,8.31381146991143,8.50804319386431,366160.576411583,0.0,1.0
1998-01-22,49.81,50.25,49.44,50.25,53600,8.63810908043989,8.71441440056424,8.5739432430626,8.71441440056424,309074.124341116,0.0,1.0
1998-01-23,49.88,49.88,49.38,49.81,60400,8.65024856318695,8.65024856318695,8.56353797213656,8.63810908043989,348285.02071275,0.0,1.0
1998-01-26,49.63,50.0,49.56,50.0,54900,8.60689326766175,8.67105910503904,8.5947537849147,8.67105910503904,316570.325118046,0.0,1.0
1998-01-27,49.69,50.06,49.38,49.38,12900,8.6172985385878,8.68146437596509,8.56353797213656,8.56353797213656,74385.3769403058,0.0,1.0
1998-01-28,49.69,49.94,49.25,49.75,59700,8.6172985385878,8.66065383411299,8.54099321846345,8.62770380951384,344248.604909787,0.0,1.0
1998-01-29,50.31,50.31,49.63,49.75,135200,8.72481967149028,8.72481967149028,8.60689326766175,8.62770380951384,779604.880800725,0.0,1.0
1998-01-30,51.0,52.75,51.0,51.19,44000,8.84448028713982,9.14796735581619,8.84448028713982,8.87743031173897,253717.564757632,0.0,1.0
1998-02-02,52.94,53.63,51.0,51.13,46500,9.1947910749834,9.31463251513713,8.85784557658015,8.8804243986381,267728.758590031,0.08,1.0
1998-02-03,52.94,53.25,52.75,53.13,97300,9.1947910749834,9.24863288142928,9.16179125812947,9.22779089183732,560215.23034,0.0,1.0
1998-02-04,53.19,53.25,52.94,53.06,83000,9.2382118866333,9.24863288142928,9.1947910749834,9.21563306457535,477881.440063926,0.0,1.0
1998-02-05,54.94,55.38,53.44,53.44,43700,9.54215756818262,9.61857819668645,9.2816326982832,9.2816326982832,251607.456997513,0.0,1.0
1998-02-06,54.81,55.75,54.56,55.19,45800,9.51957874612467,9.6828409979283,9.47615793447477,9.58557837983252,263698.433191901,0.0,1.0
1998-02-09,53.69,54.69,53.38,54.56,25600,9.32505350993311,9.49873675653272,9.27121170348723,9.47615793447477,147394.757417307,0.0,1.0
1998-02-10,55.5,55.63,53.75,53.75,26600,9.6394201862784,9.66199900833635,9.33547450472908,9.33547450472908,153152.365128921,0.0,1.0
1998-02-11,55.75,56.31,55.56,55.69,16900,9.6828409979283,9.78010361602409,9.64984118107438,9.67242000313233,97303.5703262693,0.0,1.0
1998-02-12,54.69,55.63,54.06,55.63,21800,9.49873675653272,9.66199900833635,9.38931631117496,9.66199900833635,125515.848113176,0.0,1.0
1998-02-13,54.94,55.13,54.5,54.63,25400,9.54215756818262,9.57515738503655,9.46573693967879,9.48831576173674,146243.235874985,0.0,1.0
1998-02-17,56.75,56.75,55.13,55.13,24500,9.85652424452792,9.85652424452792,9.57515738503655,9.57515738503655,141061.388934532,0.0,1.0
1998-02-18,57.06,57.13,56.63,56.63,19000,9.9103660509738,9.92252387823577,9.83568225493596,9.83568225493596,109394.546520658,0.0,1.0
1998-02-19,57.69,57.88,57.13,57.81,81800,10.0197864963315,10.0527863131855,9.92252387823577,10.0406284859235,470972.310809992,0.0,1.0
1998-02-20,57.88,57.88,57.44,57.56,12500,10.0527863131855,10.0527863131855,9.97636568468165,9.9972076742736,71970.0963951694,0.0,1.0
1998-02-23,57.88,58.75,57.63,58.75,101400,10.0527863131855,10.2038907377271,10.0093655015356,10.2038907377271,583821.421957614,0.0,1.0
1998-02-24,58.0,58.06,57.06,57.63,17800,10.0736283027774,10.0840492975734,9.9103660509738,10.0093655015356,102485.417266722,0.0,1.0
1998-02-25,58.0,58.5,57.94,57.94,24100,10.0736283027774,10.1604699260772,10.0632073079815,10.0632073079815,138758.345849887,0.0,1.0
1998-02-26,58.31,58.31,57.69,57.75,19500,10.1274701092233,10.1274701092233,10.0197864963315,10.0302074911275,112273.350376465,0.0,1.0
1998-02-27,57.69,58.31,57.5,58.31,15900,10.0197864963315,10.1274701092233,9.98678667947762,10.1274701092233,91545.9626146561,0.0,1.0
1998-03-02,59.38,59.38,57.69,57.69,77900,10.3133111830849,10.3133111830849,10.0197864963315,10.0197864963315,448517.640734696,0.0,1.0
1998-03-03,59.0,59.69,58.88,59.63,12700,10.247311549377,10.3671529895308,10.2264695597851,10.3567319947348,73121.6179374926,0.0,1.0
1998-03-04,59.0,59.0,58.88,59.0,16000,10.247311549377,10.247311549377,10.2264695597851,10.247311549377,92121.7233858174,0.0,1.0
1998-03-05,59.69,59.94,58.75,58.75,55200,10.3671529895308,10.4105738011807,10.2038907377271,10.2038907377271,317819.945681068,0.0,1.0
1998-03-06,59.31,60.63,59.25,59.69,36100,10.3011533558229,10.5304152413344,10.2907323610269,10.3671529895308,207849.63838925,0.0,1.0
1998-03-09,60.13,60.13,59.06,59.19,26500,10.4435736180346,10.4435736180346,10.257732544173,10.280311366231,152576.604357759,0.0,1.0
1998-03-10,60.13,60.38,60.0,60.06,48600,10.4435736180346,10.4869944296845,10.4209947959767,10.4314157907726,279819.734784419,0.0,1.0
1998-03-11,61.56,61.56,60.19,60.19,43400,10.691940660672,10.691940660672,10.4539946128306,10.4539946128306,249880.17468403,0.0,1.0
1998-03-12,61.06,61.44,60.88,61.44,9500,10.6050990373722,10.6710986710801,10.5738360529843,10.6710986710801,54697.2732603291,0.0,1.0
1998-03-13,61.0,61.75,60.5,61.25,62900,10.5946780425763,10.724940477526,10.5078364192765,10.6380988542262,362153.525060492,0.0,1.0
1998-03-16,61.44,61.44,60.75,60.94,14200,10.6710986710801,10.6710986710801,10.5512572309264,10.5842570477803,81758.0295049126,0.0,1.0
1998-03-17,61.56,61.75,61.5,61.63,10300,10.691940660672,10.724940477526,10.6815196658761,10.704098487934,59303.35942962,0.0,1.0
1998-03-18,61.94,62.0,61.63,61.63,13300,10.7579402943799,10.7683612891759,10.704098487934,10.704098487934,76576.1825644604,0.0,1.0
1998-03-19,62.13,62.25,62.0,62.0,13200,10.7909401112338,10.8117821008258,10.7683612891759,10.7683612891759,76000.4217932992,0.0,1.0
1998-03-20,63.0,63.13,61.88,62.0,45800,10.9420445357755,10.9646233578334,10.7475192995839,10.7683612891759,263698.433191901,0.0,1.0
1998-03-23,63.44,63.63,62.88,62.88,20200,11.0184651642793,11.0514649811332,10.9212025461835,10.9212025461835,116303.675774594,0.0,1.0
1998-03-24,62.25,63.34,62.25,63.34,20300,10.8117821008258,11.0010968396194,10.8117821008258,11.0010968396194,116879.436545755,0.0,1.0
1998-03-25,61.13,62.38,61.0,62.31,35600,10.6172568646342,10.8343609228837,10.5946780425763,10.8222030956218,204970.834533443,0.0,1.0
1998-03-26,61.0,61.38,61.0,61.13,20500,10.5946780425763,10.6606776762841,10.5946780425763,10.6172568646342,118030.958088078,0.0,1.0
1998-03-27,60.06,61.0,60.0,61.0,23400,10.4314157907726,10.5946780425763,10.4209947959767,10.5946780425763,134728.020451758,0.0,1.0
1998-03-30,59.88,60.25,59.81,60.06,25200,10.4001528063847,10.4644156076266,10.3879949791227,10.4314157907726,145091.714332662,0.0,1.0
1998-03-31,60.06,60.38,59.88,59.94,171700,10.4314157907726,10.4869944296845,10.4001528063847,10.4105738011807,988581.244084052,0.0,1.0
1998-04-01,61.94,62.0,60.06,60.06,52400,10.7579402943799,10.7683612891759,10.4314157907726,10.4314157907726,301698.644088551,0.0,1.0
1998-04-02,61.5,61.75,61.5,61.75,26300,10.6815196658761,10.724940477526,10.6815196658761,10.724940477526,151425.082815436,0.0,1.0
1998-04-03,61.06,61.94,61.0,61.5,16000,10.6050990373722,10.7579402943799,10.5946780425763,10.6815196658761,92121.7233858174,0.0,1.0
1998-04-06,59.94,61.19,59.75,61.06,74700,10.4105738011807,10.6276778594302,10.3775739843267,10.6050990373722,430093.296057532,0.0,1.0
1998-04-07,59.25,59.75,59.0,59.75,28000,10.2907323610269,10.3775739843267,10.247311549377,10.3775739843267,161213.015925181,0.0,1.0
1998-04-08,59.5,59.75,59.0,59.13,54000,10.3341531726768,10.3775739843267,10.247311549377,10.269890371435,310910.816427134,0.0,1.0
1998-04-09,59.94,61.0,59.44,59.5,46100,10.4105738011807,10.5946780425763,10.3237321778809,10.3341531726768,265425.715505385,0.0,1.0
1998-04-13,60.38,60.44,59.5,59.88,19200,10.4869944296845,10.4974154244805,10.3341531726768,10.4001528063847,110546.06806298,0.0,1.0
1998-04-14,60.0,60.63,60.0,60.38,28700,10.4209947959767,10.5304152413344,10.4209947959767,10.4869944296845,165243.341323309,0.0,1.0
1998-04-15,59.81,60.44,59.75,60.13,25300,10.3879949791227,10.4974154244805,10.3775739843267,10.4435736180346,145667.475103824,0.0,1.0
1998-04-16,58.75,59.75,58.31,59.69,27900,10.2038907377271,10.3775739843267,10.1274701092233,10.3671529895308,160637.255154019,0.0,1.0
1998-04-17,58.75,59.25,58.5,58.69,75800,10.2038907377271,10.2907323610269,10.1604699260772,10.1934697429312,436426.66454031,0.0,1.0
1998-04-20,56.06,59.0,56.0,59.0,67700,9.73668280437419,10.247311549377,9.72626180957821,10.247311549377,389790.042076238,0.0,1.0
1998-04-21,57.5,57.56,56.06,56.06,46100,9.98678667947762,9.9972076742736,9.73668280437419,9.73668280437419,265425.715505385,0.0,1.0
1998-04-22,58.94,59.75,58.5,58.5,66900,10.2368905545811,10.3775739843267,10.1604699260772,10.1604699260772,385183.955906946,0.0,1.0
1998-04-23,58.0,60.5,58.0,58.94,48600,10.0736283027774,10.5078364192765,10.0736283027774,10.2368905545811,279819.73478442,0.0,1.0
1998-04-24,58.31,58.75,57.94,58.0,30000,10.1274701092233,10.2038907377271,10.0632073079815,10.0736283027774,172728.231348407,0.0,1.0
1998-04-27,57.56,58.31,56.75,58.25,32600,9.9972076742736,10.1274701092233,9.85652424452792,10.1170491144273,187698.011398602,0.0,1.0
1998-04-28,58.44,58.75,57.81,57.81,33500,10.1500489312813,10.2038907377271,10.0406284859235,10.0406284859235,192879.858339054,0.0,1.0
1998-04-29,59.0,59.13,58.5,58.56,23100,10.247311549377,10.269890371435,10.1604699260772,10.1708909208732,133000.738138274,0.0,1.0
1998-04-30,62.5,63.25,59.0,59.0,88400,10.8552029124757,10.9854653474254,10.247311549377,10.247311549377,508972.521706638,0.0,1.0
1998-05-01,62.0,62.38,60.75,62.38,56900,10.7683612891759,10.8343609228837,10.5512572309264,10.8343609228837,327607.878790811,0.0,1.0
1998-05-04,61.88,62.75,61.63,61.63,20200,10.7614139593119,10.9127137354043,10.7179370121589,10.7179370121589,116153.509634149,0.08,1.0
1998-05-05,61.69,62.0,61.63,62.0,43900,10.7283714794756,10.7822828939453,10.7179370121589,10.7822828939453,252432.627373225,0.0,1.0
1998-05-06,61.69,62.25,61.69,61.88,37100,10.7283714794756,10.8257598410983,10.7283714794756,10.7614139593119,213331.445912224,0.0,1.0
1998-05-07,61.75,62.13,61.69,61.69,13300,10.7388059467923,10.8048909064649,10.7283714794756,10.7283714794756,76477.3107987221,0.0,1.0
1998-05-08,62.69,62.81,61.81,61.81,11800,10.9022792680876,10.9231482027211,10.749240414109,10.749240414109,67852.0501823249,0.0,1.0
1998-05-11,63.94,65.5,62.75,62.75,48000,11.1196640038527,11.3909601540874,10.9127137354043,10.9127137354043,276008.33972471,0.0,1.0
1998-05-12,63.56,63.94,63.31,63.94,56800,11.0535790441801,11.1196640038527,11.0101020970271,11.1196640038527,326609.868674241,0.0,1.0
1998-05-13,63.81,63.81,63.5,63.69,12800,11.0970559913331,11.0970559913331,11.0431445768634,11.0761870566996,73602.2239265895,0.0,1.0
1998-05-14,63.94,64.0,63.69,63.75,109800,11.1196640038527,11.1300984711694,11.0761870566996,11.0866215240164,631369.077120273,0.0,1.0
1998-05-15,65.0,65.0,63.94,63.94,17500,11.3040062597814,11.3040062597814,11.1196640038527,11.1196640038527,100628.040524634,0.0,1.0
1998-05-18,64.75,65.38,64.63,65.0,28400,11.2605293126284,11.370091219454,11.2396603779949,11.3040062597814,163304.93433712,0.0,1.0
1998-05-19,65.75,65.75,64.63,64.63,60200,11.4344371012404,11.4344371012404,11.2396603779949,11.2396603779949,346160.459404742,0.0,1.0
1998-05-20,65.25,65.5,65.0,65.5,53100,11.3474832069344,11.3909601540874,11.3040062597814,11.3909601540874,305334.225820461,0.0,1.0
1998-05-21,64.88,65.25,64.75,65.13,59900,11.283137325148,11.3474832069344,11.2605293126284,11.326614272301,344435.40728146,0.0,1.0
1998-05-22,63.31,64.75,63.31,64.75,34900,11.0101020970271,11.2605293126284,11.0101020970271,11.2605293126284,200681.063674841,0.0,1.0
1998-05-26,63.69,63.81,63.56,63.56,95000,11.0761870566996,11.0970559913331,11.0535790441801,11.0535790441801,546266.505705159,0.0,1.0
1998-05-27,64.13,64.13,63.5,63.5,23400,11.1527064836889,11.1527064836889,11.0431445768634,11.0431445768634,134554.065615797,0.0,1.0
1998-05-28,65.63,65.88,63.63,63.88,62800,11.413568166607,11.45704511376,11.0657525893829,11.1092295365359,361110.911139829,0.0,1.0
1998-05-29,64.81,65.75,64.81,65.5,33800,11.2709637799451,11.4344371012404,11.2709637799451,11.3909601540874,194355.872556151,0.0,1.0
1998-06-01,65.0,65.25,64.81,64.81,13600,11.3040062597814,11.3474832069344,11.2709637799451,11.2709637799451,78202.3629220013,0.0,1.0
1998-06-02,64.19,65.81,64.13,65.06,30500,11.1631409510057,11.4448715685571,11.1527064836889,11.3144407270981,175380.299200076,0.0,1.0
1998-06-03,63.44,64.25,63.38,64.25,6600,11.0327101095466,11.1735754183224,11.0222756422299,11.1735754183224,37951.1467121479,0.0,1.0
1998-06-04,62.63,63.44,62.38,63.44,9800,10.8918448007709,11.0327101095466,10.8483678536179,11.0327101095466,56351.7026937951,0.0,1.0
1998-06-05,63.44,63.5,62.69,62.75,29600,11.0327101095466,11.0431445768634,10.9022792680876,10.9127137354043,170205.142830239,0.0,1.0
1998-06-08,63.56,63.75,63.53,63.56,18200,11.0535790441801,11.0866215240164,11.0483618105217,11.0535790441801,104653.162145619,0.0,1.0
1998-06-09,63.06,63.69,63.0,63.56,36400,10.9666251498741,11.0761870566996,10.9561906825574,11.0535790441801,209306.324291238,0.0,1.0
1998-06-10,61.56,63.06,61.56,63.06,22900,10.705763466956,10.9666251498741,10.705763466956,10.9666251498741,131678.978743665,0.0,1.0
1998-06-11,59.38,61.44,59.25,61.44,29500,10.3266444877818,10.6848945323226,10.3040364752623,10.6848945323226,169630.125455812,0.0,1.0
1998-06-12,60.5,60.5,59.5,59.5,44600,10.5214212110273,10.5214212110273,10.3475134224153,10.3475134224153,256457.74899421,0.0,1.0
1998-06-15,59.13,60.44,58.88,60.25,72000,10.2831675406288,10.5109867437106,10.2396905934758,10.4779442638743,414012.509587067,0.0,1.0
1998-06-16,59.75,60.13,59.31,59.31,65200,10.3909903695683,10.4570753292408,10.314470942579,10.314470942579,374911.328126065,0.0,1.0
1998-06-17,59.63,60.13,59.63,59.81,47000,10.3701214349348,10.4570753292408,10.3701214349348,10.401424836885,270258.165980447,0.0,1.0
1998-06-18,59.25,60.25,58.5,59.63,65000,10.3040364752623,10.4779442638743,10.1736056338033,10.3701214349348,373761.293377211,0.0,1.0
1998-06-19,58.81,59.13,58.75,59.0,28900,10.227517048273,10.2831675406288,10.2170825809563,10.2605595281093,166180.021209253,0.0,1.0
1998-06-22,58.81,58.88,58.69,58.81,3200,10.227517048273,10.2396905934758,10.2066481136395,10.227517048273,18400.5559816474,0.0,1.0
1998-06-23,59.19,59.25,58.81,58.81,45100,10.2936020079455,10.3040364752623,10.227517048273,10.227517048273,259332.835866344,0.0,1.0
1998-06-24,60.25,61.0,59.06,59.13,37100,10.4779442638743,10.6083751053333,10.270993995426,10.2831675406288,213331.445912224,0.0,1.0
1998-06-25,59.81,60.94,59.63,60.13,26800,10.401424836885,10.5979406380166,10.3701214349348,10.4570753292408,154104.656346297,0.0,1.0
1998-06-26,60.19,60.19,59.75,59.75,8600,10.4675097965576,10.4675097965576,10.3909903695683,10.3909903695683,49451.4942006772,0.0,1.0
1998-06-29,62.56,62.56,60.19,60.19,40500,10.8796712555681,10.8796712555681,10.4675097965576,10.4675097965576,232882.036642724,0.0,1.0
1998-06-30,62.19,63.88,62.19,63.25,61900,10.8153253737816,11.1092295365359,10.8153253737816,10.9996676297104,355935.754769992,0.0,1.0
1998-07-01,63.0,63.13,62.25,62.25,14400,10.9561906825574,10.9787986950769,10.8257598410983,10.8257598410983,82802.5019174129,0.0,1.0
1998-07-02,62.69,63.25,62.69,63.25,14800,10.9022792680876,10.9996676297104,10.9022792680876,10.9996676297104,85102.5714151193,0.0,1.0
1998-07-06,63.63,63.75,62.75,62.75,21500,11.0657525893829,11.0866215240164,10.9127137354043,10.9127137354043,123628.735501694,0.0,1.0
1998-07-07,63.63,63.69,63.44,63.56,10400,11.0657525893829,11.0761870566996,11.0327101095466,11.0535790441801,59801.8069403541,0.0,1.0
1998-07-08,63.44,63.5,63.13,63.38,20700,11.0327101095466,11.0431445768634,10.9787986950769,11.0222756422299,119028.596506282,0.0,1.0
1998-07-09,63.88,64.19,63.38,63.38,30100,11.1092295365359,11.1631409510057,11.0222756422299,11.0222756422299,173080.229702371,0.0,1.0
1998-07-10,64.31,64.5,63.56,63.63,36400,11.1840098856391,11.2170523654754,11.0535790441801,11.0657525893829,209306.324291239,0.0,1.0
1998-07-13,64.56,65.13,64.56,64.56,30000,11.2274868327921,11.326614272301,11.2274868327921,11.2274868327921,172505.212327944,0.0,1.0
1998-07-14,65.06,66.88,64.63,64.63,102900,11.3144407270981,11.630952902372,11.2396603779949,11.2396603779949,591692.878284849,0.0,1.0
1998-07-15,65.38,65.44,65.0,65.31,16400,11.370091219454,11.3805256867707,11.3040062597814,11.3579176742511,94302.8494059425,0.0,1.0
1998-07-16,65.88,66.5,65.5,65.63,52600,11.45704511376,11.5648679426994,11.3909601540874,11.413568166607,302459.138948328,0.0,1.0
1998-07-17,65.31,66.63,65.25,66.0,822300,11.3579176742511,11.587475955219,11.3474832069344,11.4779140483934,4728367.86990896,0.0,1.0
1998-07-20,65.5,66.0,65.25,65.25,110400,11.3909601540874,11.4779140483934,11.3474832069344,11.3474832069344,634819.181366835,0.0,1.0
1998-07-21,65.25,65.63,65.25,65.56,43500,11.3474832069344,11.413568166607,11.3474832069344,11.4013946214041,250132.557875519,0.0,1.0
1998-07-22,65.31,65.38,65.25,65.38,210600,11.3579176742511,11.370091219454,11.3474832069344,11.370091219454,1210986.59054217,0.0,1.0
1998-07-23,65.38,66.0,65.25,65.31,98600,11.370091219454,11.4779140483934,11.3474832069344,11.3579176742511,566967.131184508,0.0,1.0
1998-07-24,65.38,65.88,65.31,65.38,22300,11.370091219454,11.45704511376,11.3579176742511,11.370091219454,128228.874497105,0.0,1.0
1998-07-27,64.63,65.31,64.25,65.25,162600,11.2396603779949,11.3579176742511,11.1735754183224,11.3474832069344,934978.250817461,0.0,1.0
1998-07-28,62.38,64.13,61.38,64.13,102000,10.8483678536179,11.1527064836889,10.6744600650059,11.1527064836889,586517.72191501,0.0,1.0
1998-07-29,60.0,61.94,60.0,61.75,143100,10.4344673167213,10.7718484266286,10.4344673167213,10.7388059467923,822849.862804293,0.0,1.0
1998-07-30,61.38,61.5,60.0,60.0,32400,10.6744600650059,10.6953289996393,10.4344673167213,10.4344673167213,186305.629314179,0.0,1.0
1998-07-31,61.56,62.5,61.25,61.25,68800,10.719676090045,10.8833618523036,10.6656946152576,10.6656946152576,395098.505255509,0.08,1.0
1998-08-03,59.25,61.63,59.06,61.63,47000,10.3174270359839,10.7318654553196,10.2843416159529,10.7318654553196,269907.409113501,0.0,1.0
1998-08-04,59.19,60.75,59.19,60.19,38900,10.3069790086056,10.5786277204391,10.3069790086056,10.4811127982425,223391.451372665,0.0,1.0
1998-08-05,59.94,59.94,58.81,59.19,61900,10.4375793508333,10.4375793508333,10.2408081685436,10.3069790086056,355473.800513314,0.0,1.0
1998-08-06,59.56,59.69,58.88,59.69,25900,10.3714085107713,10.3940459034241,10.2529975338182,10.3940459034241,148736.210554036,0.0,1.0
1998-08-07,59.81,60.44,59.5,59.56,40800,10.4149419581805,10.5246462456517,10.3609604833931,10.3714085107713,234302.601953848,0.0,1.0
1998-08-10,58.69,59.88,58.5,59.88,28700,10.2199121137872,10.4271313234551,10.1868266937562,10.4271313234551,164815.800884202,0.0,1.0
1998-08-11,57.19,58.0,57.19,58.0,17100,9.95871142933193,10.0997597989378,9.95871142933193,10.0997597989378,98200.3552306571,0.0,1.0
1998-08-12,58.5,58.5,57.19,58.0,37700,10.1868266937562,10.1868266937562,9.95871142933193,10.0997597989378,216500.198374022,0.0,1.0
1998-08-13,58.88,59.06,58.38,58.38,52400,10.2529975338182,10.2843416159529,10.1659306389998,10.1659306389998,300918.047607394,0.0,1.0
1998-08-14,60.13,60.13,59.0,59.0,19200,10.4706647708643,10.4706647708643,10.2738935885746,10.2738935885746,110260.047978282,0.0,1.0
1998-08-17,61.19,61.25,60.13,60.13,16800,10.6552465878794,10.6656946152576,10.4706647708643,10.4706647708643,96477.5419809961,0.0,1.0
1998-08-18,62.5,62.88,61.19,61.19,119300,10.8833618523036,10.9495326923657,10.6552465878794,10.6552465878794,685105.402281722,0.0,1.0
1998-08-19,62.0,62.75,61.88,62.5,69200,10.7962949574852,10.9268952997129,10.7753989027288,10.8833618523036,397395.589588391,0.0,1.0
1998-08-20,61.19,62.0,61.13,62.0,19000,10.6552465878794,10.7962949574852,10.6447985605012,10.7962949574852,109111.505811841,0.0,1.0
1998-08-21,60.06,61.25,59.5,61.25,19800,10.4584754055897,10.6656946152576,10.3609604833931,10.6656946152576,113705.674477603,0.0,1.0
1998-08-24,60.75,61.13,60.06,60.19,29200,10.5786277204391,10.6447985605012,10.4584754055897,10.4811127982425,167687.156300304,0.0,1.0
1998-08-25,60.44,61.5,60.12,61.0,28000,10.5246462456517,10.7092280626668,10.4689234329679,10.6221611678484,160795.903301661,0.0,1.0
1998-08-26,30.56,31.56,29.69,30.25,28250,10.6430572226048,10.9913248018785,10.3400644286366,10.5350942730299,81115.7905048555,0.0,2.0
1998-08-27,28.94,30.19,28.94,30.19,19900,10.0788637441814,10.5141982182735,10.0788637441814,10.5141982182735,57139.9727804113,0.0,1.0
1998-08-28,27.94,28.69,27.5,28.5,90800,9.73059616490765,9.99179684936293,9.57735843002721,9.92562600930093,260719.071781978,0.0,1.0
1998-08-31,28.38,29.44,28.0,28.44,71300,9.88383389978808,10.2529975338182,9.75149221966407,9.9047299545445,204727.641168007,0.0,1.0
1998-09-01,28.31,28.69,26.75,27.75,72500,9.85945516923892,9.99179684936293,9.31615774557192,9.66442532484564,208173.267667329,0.0,1.0
1998-09-02,26.94,28.63,26.88,28.44,38400,9.38232858563393,9.97090079460651,9.3614325308775,9.9047299545445,110260.047978282,0.0,1.0
1998-09-03,27.75,27.94,26.31,26.69,138200,9.66442532484564,9.73059616490765,9.16292001069149,9.2952616908155,396821.31850517,0.0,1.0
1998-09-04,28.56,28.63,27.75,28.0,47400,9.94652206405735,9.97090079460651,9.66442532484564,9.75149221966407,136102.246723191,0.0,1.0
1998-09-08,29.0,29.31,28.69,28.69,42700,10.0997597989378,10.2077227485126,9.99179684936293,9.99179684936293,122606.876267516,0.0,1.0
1998-09-09,28.25,29.0,28.0,29.0,22800,9.8385591144825,10.0997597989378,9.75149221966407,10.0997597989378,65466.9034871047,0.0,1.0
1998-09-10,26.63,28.0,26.38,28.0,51000,9.27436563605908,9.75149221966407,9.18729874124065,9.75149221966407,146439.126221155,0.0,1.0
1998-09-11,26.81,26.94,26.63,26.88,37800,9.33705380032834,9.38232858563393,9.27436563605908,9.3614325308775,108537.234728621,0.0,1.0
1998-09-14,26.13,26.75,25.63,26.69,55200,9.10023184642222,9.31615774557192,8.92609805678536,9.2952616908155,158498.81896878,0.0,1.0
1998-09-15,26.69,26.88,25.88,26.06,163800,9.2952616908155,9.3614325308775,9.01316495160379,9.07585311587306,470328.017157357,0.0,1.0
1998-09-16,27.38,27.38,26.56,26.81,34100,9.53556632051436,9.53556632051436,9.24998690550992,9.33705380032834,97913.219689047,0.0,1.0
1998-09-17,26.69,27.13,26.44,27.13,39400,9.2952616908155,9.44849942569593,9.20819479599707,9.44849942569593,113131.403394383,0.0,1.0
1998-09-18,27.88,28.0,27.25,27.56,69300,9.70970011015122,9.75149221966407,9.49029153520878,9.59825448478363,198984.930335805,0.0,1.0
1998-09-21,27.56,27.63,26.75,27.63,34000,9.59825448478363,9.62263321533279,9.31615774557192,9.62263321533279,97626.0841474369,0.0,1.0
1998-09-22,27.44,28.06,27.0,27.44,47900,9.55646237527079,9.77238827442049,9.40322464039035,9.55646237527079,137537.924431242,0.0,1.0
1998-09-23,26.38,27.13,26.19,26.19,157200,9.18729874124065,9.44849942569593,9.12112790117864,9.12112790117864,451377.07141109,0.0,1.0
1998-09-24,24.0,25.0,22.13,25.0,538900,8.3584219025692,8.70668948184292,7.70716152932735,8.70668948184292,1547373.43373687,0.0,1.0
1998-09-25,24.0,24.5,23.81,24.13,245300,8.3584219025692,8.53255569220606,8.29225106250719,8.40369668787478,704343.483569596,0.0,1.0
1998-09-28,23.0,24.38,23.0,24.13,236300,8.01015432329548,8.49076358269321,8.01015432329548,8.40369668787478,678501.284824686,0.0,1.0
1998-09-29,22.5,23.31,22.5,23.0,173200,7.83602053365863,8.11811727287034,7.83602053365863,8.01015432329548,497318.758068707,0.0,1.0
1998-09-30,22.75,22.75,21.75,22.56,171600,7.92308742847706,7.92308742847706,7.57481984920334,7.85691658841505,492724.589402946,0.0,1.0
1998-10-01,20.5,22.75,20.5,22.75,251000,7.13948537511119,7.92308742847706,7.13948537511119,7.92308742847706,720710.209441372,0.0,1.0
1998-10-02,22.0,22.5,20.5,20.5,221300,7.66188674402177,7.83602053365863,7.13948537511119,7.13948537511119,635430.95358317,0.0,1.0
1998-10-05,20.88,22.0,20.75,22.0,250900,7.2718270552352,7.66188674402177,7.22655226992962,7.66188674402177,720423.073899762,0.0,1.0
1998-10-06,22.25,22.25,21.0,21.0,38000,7.7489536388402,7.7489536388402,7.31361916474805,7.31361916474805,109111.505811841,0.0,1.0
1998-10-07,21.5,22.5,21.44,22.5,54800,7.48775295438491,7.83602053365863,7.46685689962849,7.83602053365863,157350.276802339,0.0,1.0
1998-10-08,20.25,21.25,19.69,21.25,89000,7.05241848029276,7.40068605956648,6.85738863589948,7.40068605956648,255550.632032997,0.0,1.0
1998-10-09,20.63,20.88,20.38,20.38,147100,7.18476016041678,7.2718270552352,7.09769326559835,7.09769326559835,422376.381708469,0.0,1.0
1998-10-12,21.5,21.63,20.88,20.88,179200,7.48775295438491,7.53302773969049,7.2718270552352,7.2718270552352,514546.890565314,0.0,1.0
1998-10-13,21.88,21.88,21.44,21.5,190700,7.62009463450892,7.62009463450892,7.46685689962849,7.48775295438491,547567.477850477,0.0,1.0
1998-10-14,21.69,21.94,21.63,21.88,69200,7.55392379444692,7.64099068926534,7.53302773969049,7.62009463450892,198697.794794195,0.0,1.0
1998-10-15,21.5,21.88,21.38,21.63,60400,7.48775295438491,7.62009463450892,7.44596084487206,7.53302773969049,173429.867132505,0.0,1.0
1998-10-16,23.25,23.5,21.75,21.75,110400,8.09722121811391,8.18428811293234,7.57481984920334,7.57481984920334,316997.63793756,0.0,1.0
1998-10-19,24.69,25.31,23.5,23.5,115100,8.59872653226807,8.81465243141777,8.18428811293234,8.18428811293234,330493.008393235,0.0,1.0
1998-10-20,26.25,26.5,24.88,24.88,92100,9.14202395593506,9.22909085075349,8.66489737233007,8.66489737233007,264451.83382291,0.0,1.0
1998-10-21,28.0,28.0,26.75,26.88,76600,9.75149221966407,9.75149221966407,9.31615774557192,9.3614325308775,219945.824873343,0.0,1.0
1998-10-22,29.88,29.88,27.75,28.0,64000,10.4062352686987,10.4062352686987,9.66442532484564,9.75149221966407,183766.746630469,0.0,1.0
1998-10-23,30.0,30.0,29.44,29.88,72300,10.4480273782115,10.4480273782115,10.2529975338182,10.4062352686987,207598.996584108,0.0,1.0
1998-10-26,28.06,29.75,27.94,29.75,100800,9.77238827442049,10.3609604833931,9.73059616490765,10.3609604833931,289432.625942989,0.0,1.0
1998-10-27,26.56,28.06,26.19,28.06,171700,9.24998690550992,9.77238827442049,9.12112790117864,9.77238827442049,493011.724944556,0.0,1.0
1998-10-28,26.94,27.0,25.38,26.56,46300,9.38232858563393,9.40322464039035,8.83903116196693,9.24998690550992,132943.75576548,0.0,1.0
1998-10-29,27.13,27.38,26.25,26.88,69600,9.44849942569593,9.53556632051436,9.14202395593506,9.3614325308775,199846.336960636,0.0,1.0
1998-10-30,26.75,28.0,26.75,27.06,128500,9.33008844874287,9.76607389027291,9.33008844874287,9.43821283824232,368418.26515194,0.04,1.0
1998-11-02,28.06,28.69,27.0,27.0,163700,9.78700119146635,10.0067378539975,9.41728553704888,9.41728553704888,469339.06618967,0.0,1.0
1998-11-03,28.5,28.5,28.0,28.13,70100,9.94046806688493,9.94046806688493,9.76607389027291,9.81141637619204,200981.48161207,0.0,1.0
1998-11-04,28.44,29.0,27.81,28.75,51700,9.91954076569149,10.1148622434969,9.69980410316034,10.0276651551909,148227.426524166,0.0,1.0
1998-11-05,27.94,28.19,27.13,28.19,154900,9.74514658907947,9.83234367738548,9.462628022968,9.83234367738548,444108.865930237,0.0,1.0
1998-11-06,27.88,28.0,27.5,27.81,161200,9.72421928788603,9.76607389027291,9.59167971366089,9.69980410316034,462171.395661421,0.0,1.0
1998-11-09,27.81,28.0,27.63,27.94,9300,9.69980410316034,9.76607389027291,9.63702219958002,9.74514658907947,26663.734365082,0.0,1.0
1998-11-10,27.81,27.81,27.44,27.69,125200,9.69980410316034,9.69980410316034,9.57075241246745,9.65794950077346,358956.940054653,0.0,1.0
1998-11-11,27.63,27.94,27.5,27.94,50500,9.63702219958002,9.74514658907947,9.59167971366089,9.74514658907947,144786.944670607,0.0,1.0
1998-11-12,27.44,27.63,27.25,27.63,140300,9.57075241246745,9.63702219958002,9.50448262535489,9.63702219958002,402249.67004527,0.0,1.0
1998-11-13,27.44,27.5,27.25,27.5,30700,9.57075241246745,9.59167971366089,9.50448262535489,9.59167971366089,88018.9940868837,0.0,1.0
1998-11-16,27.31,27.5,27.25,27.5,70900,9.52540992654833,9.59167971366089,9.50448262535489,9.59167971366089,203275.136181109,0.0,1.0
1998-11-17,27.19,27.31,27.19,27.31,34700,9.48355532416145,9.52540992654833,9.48355532416145,9.52540992654833,99487.2669320802,0.0,1.0
1998-11-18,27.13,27.25,26.75,27.25,173500,9.462628022968,9.50448262535489,9.33008844874287,9.50448262535489,497436.334660401,0.0,1.0
1998-11-19,27.44,27.5,27.25,27.25,88400,9.57075241246745,9.59167971366089,9.50448262535489,9.50448262535489,253448.829878844,0.0,1.0
1998-11-20,27.5,27.5,27.38,27.38,49300,9.59167971366089,9.59167971366089,9.54982511127401,9.54982511127401,141346.462817048,0.0,1.0
1998-11-23,28.06,28.19,27.5,27.5,76100,9.78700119146635,9.83234367738548,9.59167971366089,9.59167971366089,218183.890879865,0.0,1.0
1998-11-24,29.0,29.13,28.06,28.06,82200,10.1148622434969,10.1602047294161,9.78700119146635,9.78700119146635,235673.00696879,0.0,1.0
1998-11-25,28.88,29.0,28.81,29.0,42800,10.0730076411101,10.1148622434969,10.0485924563844,10.1148622434969,122710.519443603,0.0,1.0
1998-11-27,28.25,28.63,28.13,28.63,57900,9.85327097857892,9.98581055280405,9.81141637619204,9.98581055280405,166003.24943422,0.0,1.0
1998-11-30,27.94,28.5,27.94,28.19,153200,9.74514658907947,9.94046806688493,9.74514658907947,9.83234367738548,439234.849971028,0.0,1.0
1998-12-01,28.69,28.69,27.63,27.88,160700,10.0067378539975,10.0067378539975,9.63702219958002,9.72421928788603,460737.861555772,0.0,1.0
1998-12-02,28.75,28.75,28.56,28.69,51100,10.0276651551909,10.0276651551909,9.96139536807837,10.0067378539975,146507.185597387,0.0,1.0
1998-12-03,27.94,28.88,27.94,28.63,56500,9.74514658907947,10.0730076411101,9.74514658907947,9.98581055280405,161989.353938401,0.0,1.0
1998-12-04,28.88,28.94,27.69,28.06,86400,10.0730076411101,10.0939349423035,9.65794950077346,9.78700119146635,247714.693456245,0.0,1.0
1998-12-07,28.94,29.0,28.56,28.81,36000,10.0939349423035,10.1148622434969,9.96139536807837,10.0485924563844,103214.455606769,0.0,1.0
1998-12-08,28.88,28.94,28.5,28.94,45900,10.0730076411101,10.0939349423035,9.94046806688493,10.0939349423035,131598.43089863,0.0,1.0
1998-12-09,29.38,29.38,28.63,28.88,93700,10.2474018177221,10.2474018177221,9.98581055280405,10.0730076411101,268644.291398729,0.0,1.0
1998-12-10,28.94,30.13,28.88,29.38,61700,10.0939349423035,10.5089930826401,10.0730076411101,10.2474018177221,176898.108637157,0.0,1.0
1998-12-11,27.88,28.88,27.5,28.88,115800,9.72421928788603,10.0730076411101,9.59167971366089,10.0730076411101,332006.49886844,0.0,1.0
1998-12-14,26.94,28.0,26.44,28.0,45400,9.39635823585544,9.76607389027291,9.22196405924342,9.76607389027291,130164.896792981,0.0,1.0
1998-12-15,25.25,27.19,25.25,27.19,42600,8.80690591890682,9.48355532416145,8.80690591890682,9.48355532416145,122137.105801343,0.0,1.0
1998-12-16,25.38,25.44,25.0,25.38,148400,8.85224840482595,8.87317570601939,8.71970883060081,8.85224840482595,425472.922556792,0.0,1.0
1998-12-17,26.5,26.69,25.63,25.63,62800,9.24289136043686,9.30916114754943,8.93944549313195,8.93944549313195,180051.883669586,0.0,1.0
1998-12-18,28.13,28.38,26.31,26.5,118600,9.81141637619204,9.89861346449804,9.1766215733243,9.24289136043686,340034.289860078,0.0,1.0
1998-12-21,29.13,30.13,28.38,28.38,156900,10.1602047294161,10.5089930826401,9.89861346449804,9.89861346449804,449843.002352834,0.0,1.0
1998-12-22,28.13,29.13,28.13,29.13,87300,9.81141637619204,10.1602047294161,9.81141637619204,10.1602047294161,250295.054846415,0.0,1.0
1998-12-23,28.19,28.19,27.69,28.13,28500,9.83234367738548,9.83234367738548,9.65794950077346,9.81141637619204,81711.4440220255,0.0,1.0
1998-12-24,27.94,28.25,27.75,28.25,42100,9.74514658907947,9.85327097857892,9.6788768019669,9.85327097857892,120703.571695694,0.0,1.0
1998-12-28,27.63,28.0,27.56,28.0,70500,9.63702219958002,9.76607389027291,9.61260701485434,9.76607389027291,202128.308896589,0.0,1.0
1998-12-29,27.63,27.63,27.06,27.38,69000,9.63702219958002,9.63702219958002,9.43821283824232,9.54982511127401,197827.706579641,0.0,1.0
1998-12-30,27.56,27.69,27.38,27.5,90000,9.61260701485434,9.65794950077346,9.54982511127401,9.59167971366089,258036.139016923,0.0,1.0
1998-12-31,28.06,28.38,27.31,27.38,96400,9.78700119146635,9.89861346449804,9.52540992654833,9.54982511127401,276385.375569237,0.0,1.0
1999-01-04,27.94,28.0,27.63,27.63,101500,9.74514658907947,9.76607389027291,9.63702219958002,9.63702219958002,291007.423446863,0.0,1.0
1999-01-05,28.0,28.38,27.81,27.81,120600,9.76607389027291,9.89861346449804,9.69980410316034,9.69980410316034,345768.426282676,0.0,1.0
1999-01-06,28.5,28.75,28.19,28.25,34500,9.94046806688493,10.0276651551909,9.83234367738548,9.85327097857892,98913.8532898203,0.0,1.0
1999-01-07,27.13,27.69,27.0,27.13,49500,9.462628022968,9.65794950077346,9.41728553704888,9.462628022968,141919.876459308,0.0,1.0
1999-01-08,26.75,27.38,26.06,27.25,33400,9.33008844874287,9.54982511127401,9.08942448501829,9.50448262535489,95760.0782573913,0.0,1.0
1999-01-11,26.25,26.88,26.19,26.75,62000,9.15569427213086,9.375430934662,9.13476697093741,9.33008844874287,177758.229100547,0.0,1.0
1999-01-12,26.0,26.5,24.0,24.5,196000,9.06849718382485,9.24289136043686,8.37092047737678,8.5453146539888,561945.369414632,0.0,1.0
1999-01-13,25.75,26.75,25.31,25.5,57800,8.98130009551884,9.33008844874287,8.82783322010026,8.89410300721283,165716.54261309,0.0,1.0
1999-01-14,25.88,26.25,25.75,25.75,57900,9.02664258143796,9.15569427213086,8.98130009551884,8.98130009551884,166003.24943422,0.0,1.0
1999-01-15,26.88,26.88,25.44,25.88,107900,9.375430934662,9.375430934662,8.87317570601939,9.02664258143796,309356.659999177,0.0,1.0
1999-01-19,26.81,26.81,25.56,26.63,78300,9.35101574993631,9.35101574993631,8.91503030840627,9.28823384635599,224491.440944723,0.0,1.0
1999-01-20,27.13,27.13,26.69,26.69,63500,9.462628022968,9.462628022968,9.30916114754943,9.30916114754943,182058.831417496,0.0,1.0
1999-01-21,27.19,27.19,27.0,27.06,38800,9.48355532416145,9.48355532416145,9.41728553704888,9.43821283824232,111242.246598407,0.0,1.0
1999-01-22,27.25,27.69,27.06,27.06,23600,9.50448262535489,9.65794950077346,9.43821283824232,9.43821283824232,67662.8097866597,0.0,1.0
1999-01-25,27.0,27.63,27.0,27.13,38700,9.41728553704888,9.63702219958002,9.41728553704888,9.462628022968,110955.539777277,0.0,1.0
1999-01-26,27.38,27.69,27.0,27.0,37500,9.54982511127401,9.65794950077346,9.41728553704888,9.41728553704888,107515.057923718,0.0,1.0
1999-01-27,27.13,27.63,27.0,27.38,60900,9.462628022968,9.63702219958002,9.41728553704888,9.54982511127401,174604.454068118,0.0,1.0
1999-01-28,27.25,27.5,27.0,27.13,36100,9.50448262535489,9.59167971366089,9.41728553704888,9.462628022968,103501.162427899,0.0,1.0
1999-01-29,27.31,27.75,27.0,27.69,212400,9.52540992654833,9.6788768019669,9.41728553704888,9.65794950077346,608965.288079937,0.0,1.0
1999-02-01,28.44,28.44,27.31,27.31,59700,9.93349229982045,9.93349229982045,9.5388071275702,9.5388071275702,170923.573377179,0.04,1.0
1999-02-02,28.94,28.94,27.63,28.38,85700,10.1081317565683,10.1081317565683,9.65057637988885,9.9125355650107,245362.650559871,0.0,1.0
1999-02-03,27.44,28.75,27.44,28.75,35400,9.58421338632465,10.0417687630041,9.58421338632465,10.0417687630041,101351.666625664,0.0,1.0
1999-02-04,27.0,27.44,26.44,27.44,96400,9.4305306643865,9.58421338632465,9.23493447282886,9.58421338632465,275997.193861977,0.0,1.0
1999-02-05,27.25,27.63,26.88,27.0,31400,9.51785039276045,9.65057637988885,9.38861719476701,9.4305306643865,89899.5009052498,0.0,1.0
1999-02-08,27.38,27.63,27.0,27.0,42900,9.5632566515149,9.65057637988885,9.4305306643865,9.4305306643865,122824.47735144,0.0,1.0
1999-02-09,26.63,27.25,26.13,27.25,26500,9.30129746639306,9.51785039276045,9.12665800964516,9.51785039276045,75870.5978977426,0.0,1.0
1999-02-10,25.56,26.63,25.56,26.63,80700,8.92756902895255,9.30129746639306,8.92756902895255,9.30129746639306,231047.443409352,0.0,1.0
1999-02-11,26.19,26.5,25.56,25.81,84300,9.14761474445491,9.2558912076386,8.92756902895255,9.0148887573265,241354.392557725,0.0,1.0
1999-02-12,24.06,26.13,24.0,26.13,64000,8.40365065870886,9.12665800964516,8.38269392389911,9.12665800964516,183234.651526624,0.0,1.0
1999-02-16,25.69,25.69,24.31,24.31,33000,8.97297528770701,8.97297528770701,8.49097038708281,8.49097038708281,94480.3671934154,0.0,1.0
1999-02-17,24.25,25.75,24.25,25.56,66000,8.47001365227306,8.99393202251676,8.47001365227306,8.92756902895255,188960.734386831,0.0,1.0
1999-02-18,24.19,24.38,23.13,24.31,127800,8.44905691746331,8.51541991102751,8.07882126915777,8.49097038708281,365896.694767227,0.0,1.0
1999-02-19,25.63,26.13,24.25,24.44,205200,8.95201855289726,9.12665800964516,8.47001365227306,8.53637664583726,587496.101457237,0.0,1.0
1999-02-22,27.06,27.31,26.38,26.38,95200,9.45148739919625,9.5388071275702,9.21397773801911,9.21397773801911,272561.544145853,0.0,1.0
1999-02-23,27.13,28.88,27.0,27.31,77400,9.47593692314095,10.0871750217586,9.4305306643865,9.5388071275702,221599.406690011,0.0,1.0
1999-02-24,26.69,27.38,26.69,27.13,29900,9.3222542012028,9.5632566515149,9.3222542012028,9.47593692314095,85604.9387600946,0.0,1.0
1999-02-25,26.94,27.38,26.13,26.13,47600,9.40957392957675,9.5632566515149,9.12665800964516,9.12665800964516,136280.772072926,0.0,1.0
1999-02-26,27.38,27.75,26.88,26.88,48400,9.5632566515149,9.69248984950835,9.38861719476701,9.38861719476701,138571.205217009,0.0,1.0
1999-03-01,27.25,28.0,27.25,27.63,19600,9.51785039276045,9.7798095778823,9.51785039276045,9.65057637988885,56115.6120300285,0.0,1.0
1999-03-02,27.06,27.75,27.0,27.5,65200,9.45148739919625,9.69248984950835,9.4305306643865,9.6051701211344,186670.301242748,0.0,1.0
1999-03-03,26.94,27.06,26.38,27.06,45300,9.40957392957675,9.45148739919625,9.21397773801911,9.45148739919625,129695.776783688,0.0,1.0
1999-03-04,28.0,28.06,26.94,26.94,51100,9.7798095778823,9.80076631269205,9.40957392957675,9.40957392957675,146301.417078289,0.0,1.0
1999-03-05,27.25,28.25,27.25,28.0,36100,9.51785039276045,9.86712930625625,9.51785039276045,9.7798095778823,103355.795626736,0.0,1.0
1999-03-08,27.63,28.5,27.0,27.38,45100,9.65057637988885,9.9544490346302,9.4305306643865,9.5632566515149,129123.168497668,0.0,1.0
1999-03-09,27.69,27.94,26.75,26.75,50400,9.6715331146986,9.75885284307255,9.34321093601255,9.34321093601255,144297.288077216,0.0,1.0
1999-03-10,27.75,28.0,27.5,27.94,50000,9.69248984950835,9.7798095778823,9.6051701211344,9.75885284307255,143152.071505175,0.0,1.0
1999-03-11,28.19,28.44,27.38,27.38,61800,9.8461725714465,9.93349229982045,9.5632566515149,9.5632566515149,176935.960380396,0.0,1.0
1999-03-12,29.13,29.63,28.06,28.13,124600,10.1744947501325,10.3491342068804,9.80076631269205,9.82521583663675,356734.962190897,0.0,1.0
1999-03-15,29.13,29.19,28.88,28.88,59600,10.1744947501325,10.1954514849423,10.0871750217586,10.0871750217586,170637.269234169,0.0,1.0
1999-03-16,28.81,29.06,28.75,28.88,23300,10.0627254978139,10.1500452261878,10.0417687630041,10.0871750217586,66708.8653214114,0.0,1.0
1999-03-17,28.63,29.25,28.25,28.25,93500,9.99985529338465,10.216408219752,9.86712930625625,9.86712930625625,267694.373714677,0.0,1.0
1999-03-18,27.75,28.75,27.5,28.69,69600,9.69248984950835,10.0417687630041,9.6051701211344,10.0208120281944,199267.683535203,0.0,1.0
1999-03-19,27.5,27.88,27.38,27.38,59100,9.6051701211344,9.7378961082628,9.5632566515149,9.5632566515149,169205.748519117,0.0,1.0
1999-03-22,27.13,27.5,27.0,27.5,40500,9.47593692314095,9.6051701211344,9.4305306643865,9.6051701211344,115953.177919192,0.0,1.0
1999-03-23,25.94,26.88,25.81,26.88,28300,9.06029501608096,9.38861719476701,9.0148887573265,9.38861719476701,81024.0724719289,0.0,1.0
1999-03-24,25.38,25.94,24.88,25.94,34000,8.86469882452331,9.06029501608096,8.69005936777541,9.06029501608096,97343.4086235189,0.0,1.0
1999-03-25,26.19,26.63,25.0,25.0,73700,9.14761474445491,9.30129746639306,8.73197283739491,8.73197283739491,211006.153398628,0.0,1.0
1999-03-26,25.81,26.19,25.75,26.19,67800,9.0148887573265,9.14761474445491,8.99393202251676,9.14761474445491,194114.208961017,0.0,1.0
1999-03-29,26.56,26.94,25.88,25.94,28400,9.27684794244835,9.40957392957675,9.03933828127121,9.06029501608096,81310.3766149393,0.0,1.0
1999-03-30,26.75,27.0,26.19,26.44,64600,9.34321093601255,9.4305306643865,9.14761474445491,9.23493447282886,184952.476384686,0.0,1.0
1999-03-31,26.0,26.75,25.0,26.75,103800,9.0812517508907,9.34321093601255,8.73197283739491,9.34321093601255,297183.700444743,0.0,1.0
1999-04-01,25.63,26.13,25.5,26.13,25800,8.95201855289726,9.12665800964516,8.90661229414281,9.12665800964516,73866.4688966702,0.0,1.0
1999-04-05,25.94,26.0,25.38,25.75,54700,9.06029501608096,9.0812517508907,8.86469882452331,8.99393202251676,156608.366226661,0.0,1.0
1999-04-06,25.56,25.94,25.06,25.94,37700,8.92756902895255,9.06029501608096,8.75292957220466,9.06029501608096,107936.661914902,0.0,1.0
1999-04-07,24.94,25.63,24.81,25.63,86500,8.71101610258516,8.95201855289726,8.66560984383071,8.95201855289726,247653.083703952,0.0,1.0
1999-04-08,25.31,25.31,23.81,24.81,329700,8.84024930057861,8.84024930057861,8.31633093033491,8.66560984383071,943944.759505122,0.0,1.0
1999-04-09,25.63,26.25,25.44,25.81,45100,8.95201855289726,9.16857147926465,8.88565555933306,9.0148887573265,129123.168497668,0.0,1.0
1999-04-12,24.75,26.25,24.75,25.38,60700,8.64465310902096,9.16857147926465,8.64465310902096,8.86469882452331,173786.614807282,0.0,1.0
1999-04-13,26.0,27.25,25.13,25.13,101800,9.0812517508907,9.51785039276045,8.77737909614936,8.77737909614936,291457.617584536,0.0,1.0
1999-04-14,27.81,28.13,26.13,26.13,61100,9.7134465843181,9.82521583663675,9.12665800964516,9.12665800964516,174931.831379324,0.0,1.0
1999-04-15,28.63,29.38,27.69,27.75,62800,9.99985529338465,10.2618144785065,9.6715331146986,9.69248984950835,179799.0018105,0.0,1.0
1999-04-16,28.69,29.25,28.38,28.38,34400,10.0208120281944,10.216408219752,9.9125355650107,9.9125355650107,98488.6251955602,0.0,1.0
1999-04-19,29.0,30.0,28.38,28.5,54600,10.1290884913781,10.4783674048739,9.9125355650107,9.9544490346302,156322.062083651,0.0,1.0
1999-04-20,28.0,29.13,28.0,29.13,33900,9.7798095778823,10.1744947501325,9.7798095778823,10.1744947501325,97057.1044805085,0.0,1.0
1999-04-21,27.63,28.94,27.63,28.25,58300,9.65057637988885,10.1081317565683,9.65057637988885,9.86712930625625,166915.315375034,0.0,1.0
1999-04-22,25.56,27.75,25.56,27.75,92000,8.92756902895255,9.69248984950835,8.92756902895255,9.69248984950835,263399.811569522,0.0,1.0
1999-04-23,27.0,27.13,25.81,25.81,115600,9.4305306643865,9.47593692314095,9.0148887573265,9.0148887573265,330967.589319964,0.0,1.0
1999-04-26,28.06,28.5,27.13,27.13,44100,9.80076631269205,9.9544490346302,9.47593692314095,9.47593692314095,126260.127067564,0.0,1.0
1999-04-27,28.25,28.81,27.63,28.75,30000,9.86712930625625,10.0627254978139,9.65057637988885,10.0417687630041,85891.2429031048,0.0,1.0
1999-04-28,28.88,29.0,28.0,28.0,63700,10.0871750217586,10.1290884913781,9.7798095778823,9.7798095778823,182375.739097593,0.0,1.0
1999-04-29,28.06,29.0,25.63,29.0,79200,9.80076631269205,10.1290884913781,8.95201855289726,10.1290884913781,226752.881264197,0.0,1.0
1999-04-30,28.0,28.44,28.0,28.06,37200,9.7798095778823,9.93349229982045,9.7798095778823,9.80076631269205,106505.14119985,0.0,1.0
1999-05-03,27.06,27.63,27.0,27.38,91300,9.46545855573608,9.66484182908307,9.44447084275219,9.57739302498351,261009.858682739,0.04,1.0
1999-05-04,27.56,28.75,27.31,27.31,99400,9.64035616393519,10.0566124714491,9.55290735983564,9.55290735983564,284166.264546159,0.0,1.0
1999-05-05,27.63,27.88,27.19,27.44,23700,9.66484182908307,9.75229063318263,9.51093193386785,9.59838073796741,67753.9282670419,0.0,1.0
1999-05-06,28.13,28.13,27.63,27.63,31600,9.83973943728219,9.83973943728219,9.66484182908307,9.66484182908307,90338.5710227224,0.0,1.0
1999-05-07,25.63,28.06,25.5,28.0,57300,8.96525139628661,9.81525377213431,8.91977801815484,9.79426605915042,163810.130367152,0.0,1.0
1999-05-10,27.75,29.06,26.06,26.06,81800,9.70681725505086,10.1650489885325,9.11566333933785,9.11566333933785,233851.111065149,0.0,1.0
1999-05-11,28.44,29.13,28.25,28.25,67300,9.94817595436564,10.1895346536804,9.88171486324997,9.88171486324997,192398.285754089,0.0,1.0
1999-05-12,28.13,28.25,27.5,28.19,49100,9.83973943728219,9.88171486324997,9.6193684509513,9.86072715026608,140367.842949863,0.0,1.0
1999-05-13,29.25,29.63,28.63,28.63,97700,10.2315100796482,10.3644322618795,10.0146370454813,10.0146370454813,279306.278130379,0.0,1.0
1999-05-14,29.5,29.63,29.19,29.63,61900,10.3189588837478,10.3644322618795,10.2105223666643,10.3644322618795,176960.681845142,0.0,1.0
1999-05-17,29.25,29.56,28.88,29.25,81300,10.2315100796482,10.3399465967317,10.1020858495809,10.2315100796482,232421.703295802,0.0,1.0
1999-05-18,29.56,29.63,29.25,29.25,70100,10.3399465967317,10.3644322618795,10.2315100796482,10.2315100796482,200402.969262431,0.0,1.0
1999-05-19,30.69,31.0,29.69,29.69,107600,10.7352151912617,10.8436517083451,10.3854199748634,10.3854199748634,307608.551963446,0.0,1.0
1999-05-20,30.81,31.5,30.69,30.69,45400,10.7771906172294,11.0185493165442,10.7352151912617,10.7352151912617,129790.225456697,0.0,1.0
1999-05-21,29.38,30.56,28.94,30.5,114200,10.27698345778,10.6897418131299,10.1230735625648,10.668754100146,326476.734518825,0.0,1.0
1999-05-24,28.56,29.44,28.56,29.44,82500,9.99015138033342,10.2979711707639,9.99015138033342,10.2979711707639,235852.281942234,0.0,1.0
1999-05-25,27.5,28.94,27.44,28.56,149100,9.6193684509513,10.1230735625648,9.59838073796741,9.99015138033342,426249.396819238,0.0,1.0
1999-05-26,28.38,28.44,27.75,27.75,116500,9.92718824138174,9.94817595436564,9.70681725505086,9.70681725505086,333052.010257822,0.0,1.0
1999-05-27,28.25,28.38,27.5,28.38,61400,9.88171486324997,9.92718824138174,9.6193684509513,9.92718824138174,175531.274075796,0.0,1.0
1999-05-28,27.5,28.5,27.5,28.5,40500,9.6193684509513,9.96916366734953,9.6193684509513,9.96916366734953,115782.029317097,0.0,1.0
1999-06-01,29.13,29.13,27.63,27.63,148100,10.1895346536804,10.1895346536804,9.66484182908307,9.66484182908307,423390.581280545,0.0,1.0
1999-06-02,29.25,29.69,28.75,29.19,73300,10.2315100796482,10.3854199748634,10.0566124714491,10.2105223666643,209551.178986252,0.0,1.0
1999-06-03,27.69,29.31,27.56,29.31,69100,9.68582954206697,10.2524977926321,9.64035616393519,10.2524977926321,197544.153723738,0.0,1.0
1999-06-04,27.44,27.75,27.25,27.75,72100,9.59838073796741,9.70681725505086,9.53191964685174,9.70681725505086,206120.600339819,0.0,1.0
1999-06-07,27.94,27.94,27.38,27.69,24800,9.77327834616652,9.77327834616652,9.57739302498351,9.68582954206697,70898.625359605,0.0,1.0
1999-06-08,30.0,30.38,27.88,27.94,41900,10.4938564919469,10.6267786741782,9.75229063318263,9.77327834616652,119784.371071268,0.0,1.0
1999-06-09,29.5,30.0,29.44,29.94,15700,10.3189588837478,10.4938564919469,10.2979711707639,10.472868778963,44883.4039574917,0.0,1.0
1999-06-10,28.31,29.44,28.13,29.38,33700,9.90270257623387,10.2979711707639,9.83973943728219,10.27698345778,96342.0836539793,0.0,1.0
1999-06-11,29.63,29.88,28.44,28.44,59900,10.3644322618795,10.4518810659791,9.94817595436564,9.94817595436564,171243.050767756,0.0,1.0
1999-06-14,29.44,29.88,29.19,29.88,18600,10.2979711707639,10.4518810659791,10.2105223666643,10.4518810659791,53173.9690197036,0.0,1.0
1999-06-15,29.81,30.0,29.38,29.94,77700,10.4273954008312,10.4938564919469,10.27698345778,10.472868778963,222129.967356505,0.0,1.0
1999-06-16,30.31,30.5,29.31,29.69,53200,10.6022930090303,10.668754100146,10.2524977926321,10.3854199748634,152088.986658508,0.0,1.0
1999-06-17,30.0,30.31,29.81,30.31,61700,10.4938564919469,10.6022930090303,10.4273954008312,10.6022930090303,176388.918737404,0.0,1.0
1999-06-18,29.94,30.0,29.0,30.0,79300,10.472868778963,10.4938564919469,10.1440612755486,10.4938564919469,226704.072218414,0.0,1.0
1999-06-21,29.5,30.0,28.88,30.0,26600,10.3189588837478,10.4938564919469,10.1020858495809,10.4938564919469,76044.4933292534,0.0,1.0
1999-06-22,29.38,29.75,29.38,29.38,55700,10.27698345778,10.4064076878473,10.27698345778,10.27698345778,159236.025505241,0.0,1.0
1999-06-23,28.88,29.38,28.63,29.38,108200,10.1020858495809,10.27698345778,10.0146370454813,10.27698345778,309323.841286662,0.0,1.0
1999-06-24,27.88,28.88,27.88,28.75,124200,9.75229063318263,10.1020858495809,9.75229063318263,10.0566124714491,355064.889905764,0.0,1.0
1999-06-25,28.19,28.5,28.06,28.13,56400,9.86072715026608,9.96916366734953,9.81525377213431,9.83973943728219,161237.196382327,0.0,1.0
1999-06-28,29.06,29.06,28.06,28.06,224600,10.1650489885325,10.1650489885325,9.81525377213431,9.81525377213431,642089.969990618,0.0,1.0
1999-06-29,29.56,29.63,28.81,28.88,27300,10.3399465967317,10.3644322618795,10.077600184433,10.1020858495809,78045.664206339,0.0,1.0
1999-06-30,30.0,30.31,29.13,29.5,91300,10.4938564919469,10.6022930090303,10.1895346536804,10.3189588837478,261009.858682739,0.0,1.0
1999-07-01,30.56,30.81,30.0,30.25,126300,10.6897418131299,10.7771906172294,10.4938564919469,10.5813052960464,361068.40253702,0.0,1.0
1999-07-02,30.56,30.88,30.44,30.69,78700,10.6897418131299,10.8016762823773,10.6477663871621,10.7352151912617,224988.782895198,0.0,1.0
1999-07-06,29.19,30.13,29.19,30.13,60100,10.2105223666643,10.5393298700786,10.2105223666643,10.5393298700786,171814.813875494,0.0,1.0
1999-07-07,28.94,29.44,28.78,29.25,41300,10.1230735625648,10.2979711707639,10.067106327941,10.2315100796482,118069.081748051,0.0,1.0
1999-07-08,28.63,28.94,27.0,28.94,159800,10.0146370454813,10.1230735625648,9.44447084275219,10.1230735625648,456838.723083261,0.0,1.0
1999-07-09,28.13,28.63,27.75,28.63,43000,9.83973943728219,10.0146370454813,9.70681725505086,10.0146370454813,122929.068163831,0.0,1.0
1999-07-12,29.31,29.38,28.38,28.5,32200,10.2524977926321,10.27698345778,9.92718824138174,9.96916366734953,92053.8603459387,0.0,1.0
1999-07-13,29.75,29.75,29.25,29.38,63200,10.4064076878473,10.4064076878473,10.2315100796482,10.27698345778,180677.142045445,0.0,1.0
1999-07-14,29.69,30.0,29.69,29.88,25600,10.3854199748634,10.4938564919469,10.3854199748634,10.4518810659791,73185.6777905601,0.0,1.0
1999-07-15,29.81,30.0,29.81,29.94,57600,10.4273954008312,10.4938564919469,10.4273954008312,10.472868778963,164667.77502876,0.0,1.0
1999-07-16,29.63,29.75,29.56,29.75,43800,10.3644322618795,10.4064076878473,10.3399465967317,10.4064076878473,125216.120594787,0.0,1.0
1999-07-19,29.19,29.56,29.19,29.56,83100,10.2105223666643,10.3399465967317,10.2105223666643,10.3399465967317,237567.571265451,0.0,1.0
1999-07-20,27.75,29.06,26.63,29.06,132400,9.70681725505086,10.1650489885325,9.31504661268484,10.1650489885325,378507.177323052,0.0,1.0
1999-07-21,28.63,28.75,27.81,27.88,71600,10.0146370454813,10.0566124714491,9.72780496803475,9.75229063318263,204691.192570472,0.0,1.0
1999-07-22,29.56,29.75,28.5,28.5,54300,10.3399465967317,10.4064076878473,9.96916366734953,9.96916366734953,155233.68375107,0.0,1.0
1999-07-23,29.38,30.0,29.31,30.0,77800,10.27698345778,10.4938564919469,10.2524977926321,10.4938564919469,222415.848910373,0.0,1.0
1999-07-26,29.5,29.5,29.25,29.38,94000,10.3189588837478,10.3189588837478,10.2315100796482,10.27698345778,268728.660637211,0.0,1.0
1999-07-27,29.0,29.56,29.0,29.5,166500,10.1440612755486,10.3399465967317,10.1440612755486,10.3189588837478,475992.787192511,0.0,1.0
1999-07-28,28.69,29.0,28.13,29.0,109500,10.0356247584652,10.1440612755486,9.83973943728219,10.1440612755486,313040.301486965,0.0,1.0
1999-07-29,28.06,28.75,28.0,28.75,95200,9.81525377213431,10.0566124714491,9.79426605915042,10.0566124714491,272159.239283645,0.0,1.0
1999-07-30,28.94,29.13,28.13,28.13,42400,10.1405633233847,10.2071392401588,9.85673967818972,9.85673967818972,121004.717476626,0.05,1.0
1999-08-02,28.06,29.0,27.88,28.81,45100,9.83221170885189,10.1615872971028,9.76913978769746,10.0950113803287,128710.206561223,0.0,1.0
1999-08-03,28.25,28.25,27.44,28.13,80000,9.89878762562601,9.89878762562601,9.61496398043107,9.85673967818972,228310.787691748,0.0,1.0
1999-08-04,28.0,28.56,27.88,28.13,40100,9.81118773513374,10.0074114898364,9.76913978769746,9.85673967818972,114440.782330489,0.0,1.0
1999-08-05,27.5,28.0,27.25,28.0,49100,9.63598795414921,9.81118773513374,9.54838806365695,9.81118773513374,140125.74594581,0.0,1.0
1999-08-06,28.13,28.19,27.44,27.5,44000,9.85673967818972,9.87776365190787,9.61496398043107,9.63598795414921,125570.933230461,0.0,1.0
1999-08-09,28.5,28.63,28.25,28.25,31000,9.98638751611828,10.0319394591743,9.89878762562601,9.89878762562601,88470.4302305522,0.0,1.0
1999-08-10,28.06,28.63,28.0,28.38,51700,9.83221170885189,10.0319394591743,9.81118773513374,9.94433956868199,147545.846545792,0.0,1.0
1999-08-11,27.5,27.81,26.81,27.81,82200,9.63598795414921,9.74461181835962,9.39421225639056,9.74461181835962,234589.334353271,0.0,1.0
1999-08-12,27.63,27.81,27.38,27.56,41700,9.68153989720519,9.74461181835962,9.59394000671293,9.65701192786736,119006.998084324,0.0,1.0
1999-08-13,27.63,27.63,27.44,27.56,93700,9.68153989720519,9.68153989720519,9.61496398043107,9.65701192786736,267409.01008396,0.0,1.0
1999-08-16,27.5,28.0,27.5,27.69,273200,9.63598795414921,9.81118773513374,9.63598795414921,9.70256387092333,779681.339967319,0.0,1.0
1999-08-17,27.56,27.56,27.25,27.5,155000,9.65701192786736,9.65701192786736,9.54838806365695,9.63598795414921,442352.151152761,0.0,1.0
1999-08-18,26.69,27.44,26.56,27.44,24400,9.35216430895427,9.61496398043107,9.30661236589829,9.61496398043107,69634.7902459831,0.0,1.0
1999-08-19,26.19,26.69,26.19,26.69,45300,9.17696452796974,9.35216430895427,9.17696452796974,9.35216430895427,129280.983530452,0.0,1.0
1999-08-20,26.06,26.25,25.94,26.0,71700,9.13141258491376,9.19798850168788,9.08936463747748,9.11038861119562,204623.543468729,0.0,1.0
1999-08-23,25.69,26.31,25.44,26.31,93700,9.00176474698521,9.21901247540603,8.91416485649295,9.21901247540603,267409.01008396,0.0,1.0
1999-08-24,25.25,25.69,25.25,25.69,94300,8.84758893971882,9.00176474698521,8.84758893971882,9.00176474698521,269121.340991648,0.0,1.0
1999-08-25,25.5,25.63,25.25,25.25,157100,8.93518883021109,8.98074077326707,8.84758893971882,8.84758893971882,448345.30932967,0.0,1.0
1999-08-26,25.31,25.5,25.25,25.44,57900,8.86861291343697,8.93518883021109,8.84758893971882,8.91416485649295,165239.932591902,0.0,1.0
1999-08-27,25.13,25.56,24.81,25.56,31400,8.80554099228254,8.95621280392923,8.69341313245244,8.95621280392923,89611.984169011,0.0,1.0
1999-08-30,25.13,25.5,25.0,25.19,43200,8.80554099228254,8.93518883021109,8.75998904922656,8.82656496600068,123287.825353544,0.0,1.0
1999-08-31,25.75,25.88,25.31,25.38,68600,9.02278872070336,9.06834066375933,8.86861291343697,8.8931408827748,195776.500445674,0.0,1.0
1999-09-01,25.63,25.75,25.63,25.75,55400,8.98074077326707,9.02278872070336,8.98074077326707,9.02278872070336,158105.220476535,0.0,1.0
1999-09-02,25.38,25.5,25.0,25.0,158100,8.8931408827748,8.93518883021109,8.75998904922656,8.75998904922656,451199.194175817,0.0,1.0
1999-09-03,26.38,26.38,25.44,25.44,45800,9.24354044474386,9.24354044474386,8.91416485649295,8.91416485649295,130707.925953526,0.0,1.0
1999-09-07,26.69,26.88,26.38,26.38,56500,9.35216430895427,9.41874022572839,9.24354044474386,9.24354044474386,161244.493807297,0.0,1.0
1999-09-08,26.81,26.88,26.38,26.56,27500,9.39421225639056,9.41874022572839,9.24354044474386,9.30661236589829,78481.8332690383,0.0,1.0
1999-09-09,27.06,27.13,26.69,26.69,38000,9.48181214688283,9.50634011622066,9.35216430895427,9.35216430895427,108447.62415358,0.0,1.0
1999-09-10,26.75,27.0,26.63,26.94,52800,9.37318828267242,9.46078817316468,9.33114033523613,9.43976419944654,150685.119876553,0.0,1.0
1999-09-13,26.0,26.75,25.94,26.75,25700,9.11038861119562,9.37318828267242,9.08936463747748,9.37318828267242,73344.840545974,0.0,1.0
1999-09-14,25.13,26.0,24.56,26.0,72000,8.80554099228254,9.11038861119562,8.60581324196017,9.11038861119562,205479.708922573,0.0,1.0
1999-09-15,24.38,25.19,24.38,25.19,61600,8.54274132080574,8.82656496600068,8.54274132080574,8.82656496600068,175799.306522646,0.0,1.0
1999-09-16,23.56,24.38,23.44,24.38,153900,8.25541367999111,8.54274132080574,8.21336573255482,8.54274132080574,439212.877822,0.0,1.0
1999-09-17,25.25,25.25,23.5,23.5,123400,8.84758893971882,8.84758893971882,8.23438970627296,8.23438970627296,352169.390014521,0.0,1.0
1999-09-20,24.5,25.69,24.5,25.31,91100,8.58478926824203,9.00176474698521,8.58478926824203,8.86861291343697,259988.909483978,0.0,1.0
1999-09-21,24.69,25.0,24.38,24.5,81100,8.65136518501615,8.75998904922656,8.54274132080574,8.58478926824203,231450.061022509,0.0,1.0
1999-09-22,24.56,25.06,24.56,24.75,36600,8.60581324196017,8.7810130229447,8.60581324196017,8.67238915873429,104452.185368975,0.0,1.0
1999-09-23,22.81,24.5,22.5,24.5,151100,7.99261400851431,8.58478926824203,7.8839901443039,8.58478926824203,431222.000252789,0.0,1.0
1999-09-24,22.75,22.81,22.56,22.75,282300,7.97159003479617,7.99261400851431,7.90501411802205,7.97159003479617,805651.692067255,0.0,1.0
1999-09-27,24.63,24.88,22.88,22.88,120600,8.630341211298,8.71794110179027,8.01714197785214,8.01714197785214,344178.51244531,0.0,1.0
1999-09-28,24.0,24.69,23.5,24.69,83600,8.4095894872575,8.65136518501615,8.23438970627296,8.65136518501615,238584.773137876,0.0,1.0
1999-09-29,24.94,24.94,23.69,23.75,44900,8.73896507550841,8.73896507550841,8.30096562304709,8.32198959676523,128139.429591993,0.0,1.0
1999-09-30,26.75,26.75,24.81,24.94,108200,9.37318828267242,9.37318828267242,8.69341313245244,8.73896507550841,308790.340353089,0.0,1.0
1999-10-01,25.56,26.62,25.56,26.62,58900,8.95621280392923,9.32763633961644,8.95621280392923,9.32763633961644,168093.817438049,0.0,1.0
1999-10-04,25.13,25.81,25.06,25.5,37000,8.80554099228254,9.0438126944215,8.7810130229447,8.93518883021109,105593.739307433,0.0,1.0
1999-10-05,24.69,25.06,23.88,24.94,71400,8.65136518501615,8.7810130229447,8.36754153982121,8.73896507550841,203767.378014885,0.0,1.0
1999-10-06,25.31,25.31,24.25,24.75,94900,8.86861291343697,8.86861291343697,8.49718937774976,8.67238915873429,270833.671899336,0.0,1.0
1999-10-07,25.31,25.63,25.06,25.31,23700,8.86861291343697,8.98074077326707,8.7810130229447,8.86861291343697,67637.0708536803,0.0,1.0
1999-10-08,25.75,26.0,25.5,25.63,79000,9.02278872070336,9.11038861119562,8.93518883021109,8.98074077326707,225456.902845601,0.0,1.0
1999-10-11,25.69,25.75,25.63,25.75,15700,9.00176474698521,9.02278872070336,8.98074077326707,9.02278872070336,44805.9920845055,0.0,1.0
1999-10-12,25.94,26.25,25.63,25.69,63700,9.08936463747748,9.19798850168788,8.98074077326707,9.00176474698521,181792.464699554,0.0,1.0
1999-10-13,25.81,26.38,25.75,25.94,44000,9.0438126944215,9.24354044474386,9.02278872070336,9.08936463747748,125570.933230461,0.0,1.0
1999-10-14,26.0,26.31,25.75,25.75,65100,9.11038861119562,9.21901247540603,9.02278872070336,9.02278872070336,185787.90348416,0.0,1.0
1999-10-15,26.13,26.13,25.81,26.06,38600,9.1559405542516,9.1559405542516,9.0438126944215,9.13141258491376,110159.955061268,0.0,1.0
1999-10-18,26.25,26.25,25.88,26.13,67200,9.19798850168788,9.19798850168788,9.06834066375933,9.1559405542516,191781.061661068,0.0,1.0
1999-10-19,26.88,27.19,26.13,26.13,74900,9.41874022572839,9.52736408993881,9.1559405542516,9.1559405542516,213755.974976399,0.0,1.0
1999-10-20,26.44,27.0,26.25,27.0,62900,9.26456441846201,9.46078817316468,9.19798850168788,9.46078817316468,179509.356822637,0.0,1.0
1999-10-21,25.56,26.19,25.31,26.19,106900,8.95621280392923,9.17696452796974,8.86861291343697,9.17696452796974,305080.290053098,0.0,1.0
1999-10-22,25.25,25.56,24.06,25.5,119300,8.84758893971882,8.95621280392923,8.43061346097564,8.93518883021109,340468.462145319,0.0,1.0
1999-10-25,24.75,25.19,24.5,25.19,104700,8.67238915873429,8.82656496600068,8.58478926824203,8.82656496600068,298801.743391575,0.0,1.0
1999-10-26,24.81,25.06,24.63,24.75,83600,8.69341313245244,8.7810130229447,8.630341211298,8.67238915873429,238584.773137876,0.0,1.0
1999-10-27,24.13,24.63,24.0,24.56,106800,8.45514143031347,8.630341211298,8.4095894872575,8.60581324196017,304794.901568483,0.0,1.0
1999-10-28,25.69,25.69,24.13,24.13,140100,9.00176474698521,9.00176474698521,8.45514143031347,8.45514143031347,399829.266945173,0.0,1.0
1999-10-29,26.88,26.88,25.56,25.75,66600,9.43626020382685,9.43626020382685,8.97287242596035,9.03957218186538,189715.836711877,0.05,1.0
1999-11-01,27.56,27.63,26.75,26.75,77700,9.67497511969747,9.69954871397827,9.39062352873393,9.39062352873393,221335.142830523,0.0,1.0
1999-11-02,28.44,28.63,27.69,27.69,80900,9.9839003049418,10.0506000608468,9.72061179479038,9.72061179479038,230450.618468331,0.0,1.0
1999-11-03,28.13,28.31,28.13,28.31,105100,9.87507438741254,9.93826362984889,9.87507438741254,9.93826362984889,299386.402979254,0.0,1.0
1999-11-04,28.06,28.31,27.75,27.94,48600,9.85050079313175,9.93826362984889,9.74167487560249,9.80837463150752,138441.286249208,0.0,1.0
1999-11-05,27.88,28.0,27.38,27.94,57300,9.78731155069541,9.82943771231963,9.61178587726113,9.80837463150752,163223.985639498,0.0,1.0
1999-11-08,27.19,27.94,27.06,27.94,19600,9.5450861213561,9.80837463150752,9.49944944626319,9.80837463150752,55832.2882815735,0.0,1.0
1999-11-09,27.13,27.25,26.5,27.25,34700,9.52402304054399,9.56614920216821,9.30286069201679,9.56614920216821,98845.9389474796,0.0,1.0
1999-11-10,27.25,27.31,26.88,27.13,19800,9.56614920216821,9.58721228298033,9.43626020382685,9.52402304054399,56402.0055089365,0.0,1.0
1999-11-11,27.13,27.44,26.5,27.31,74800,9.52402304054399,9.63284895807324,9.30286069201679,9.58721228298033,213074.24303376,0.0,1.0
1999-11-12,27.0,27.38,26.75,27.38,20700,9.47838636545107,9.61178587726113,9.39062352873393,9.61178587726113,58965.73303207,0.0,1.0
1999-11-15,27.5,27.63,26.75,26.94,71200,9.65391203888535,9.69954871397827,9.39062352873393,9.45732328463896,202819.332941226,0.0,1.0
1999-11-16,29.0,29.0,27.38,27.38,129600,10.1804890591882,10.1804890591882,9.61178587726113,9.61178587726113,369176.76333122,0.0,1.0
1999-11-17,29.06,29.25,29.0,29.0,42000,10.2015521400003,10.2682518959053,10.1804890591882,10.1804890591882,119640.617746229,0.0,1.0
1999-11-18,29.0,29.25,28.25,28.81,52800,10.1804890591882,10.2682518959053,9.91720054903677,10.1137893032832,150405.34802383,0.0,1.0
1999-11-19,27.94,28.56,27.88,28.5,48900,9.80837463150752,10.026026466566,9.78731155069541,10.0049633857539,139295.862090252,0.0,1.0
1999-11-22,27.63,28.13,27.5,27.5,69400,9.69954871397827,9.87507438741254,9.65391203888535,9.65391203888535,197691.877894959,0.0,1.0
1999-11-23,27.13,27.69,27.13,27.69,92800,9.52402304054399,9.72061179479038,9.52402304054399,9.72061179479038,264348.79349643,0.0,1.0
1999-11-24,26.63,27.13,26.06,27.13,115900,9.34849736710971,9.52402304054399,9.14839809939463,9.52402304054399,330151.133256855,0.0,1.0
1999-11-26,26.88,26.88,26.13,26.75,75800,9.43626020382685,9.43626020382685,9.17297169367543,9.39062352873393,215922.829170575,0.0,1.0
1999-11-29,27.25,27.25,26.19,27.0,141100,9.56614920216821,9.56614920216821,9.19403477448754,9.47838636545107,401935.503904593,0.0,1.0
1999-11-30,27.13,27.44,26.94,27.06,79300,9.52402304054399,9.63284895807324,9.45732328463896,9.49944944626319,225892.880649427,0.0,1.0
1999-12-01,26.75,27.06,26.38,26.94,125500,9.39062352873393,9.49944944626319,9.26073453039257,9.45732328463896,357497.560170279,0.0,1.0
1999-12-02,27.38,27.81,26.5,26.5,90700,9.61178587726113,9.76273795641461,9.30286069201679,9.30286069201679,258366.762609118,0.0,1.0
1999-12-03,27.69,28.25,27.5,27.56,53600,9.72061179479038,9.91720054903677,9.65391203888535,9.67497511969747,152684.216933283,0.0,1.0
1999-12-06,27.81,28.13,27.44,27.56,34500,9.76273795641461,9.87507438741254,9.63284895807324,9.67497511969747,98276.2217201166,0.0,1.0
1999-12-07,27.38,27.69,27.25,27.69,82400,9.61178587726113,9.72061179479038,9.56614920216821,9.72061179479038,234723.497673554,0.0,1.0
1999-12-08,27.0,27.38,26.75,27.38,102800,9.47838636545107,9.61178587726113,9.39062352873393,9.61178587726113,292834.654864579,0.0,1.0
1999-12-09,26.5,27.0,25.25,27.0,99500,9.30286069201679,9.47838636545107,8.8640465084311,9.47838636545107,283434.32061309,0.0,1.0
1999-12-10,26.31,26.44,25.5,26.44,51800,9.23616093611177,9.28179761120468,8.95180934514824,9.28179761120468,147556.761887016,0.0,1.0
1999-12-13,26.06,26.31,25.94,26.25,43200,9.14839809939463,9.23616093611177,9.1062719377704,9.21509785529966,123058.921110407,0.0,1.0
1999-12-14,26.5,26.69,25.75,25.88,149400,9.30286069201679,9.36956044792182,9.03957218186538,9.08520885695829,425578.768840157,0.0,1.0
1999-12-15,26.75,26.75,26.0,26.38,36200,9.39062352873393,9.39062352873393,9.12733501858252,9.26073453039257,103118.818152702,0.0,1.0
1999-12-16,26.94,26.94,26.63,26.75,230600,9.45732328463896,9.45732328463896,9.34849736710971,9.39062352873393,656883.963149533,0.0,1.0
1999-12-17,28.0,28.25,26.75,26.75,159300,9.82943771231963,9.91720054903677,9.39062352873393,9.39062352873393,453779.771594625,0.0,1.0
1999-12-20,26.38,27.81,26.13,27.75,51800,9.26073453039257,9.76273795641461,9.17297169367543,9.74167487560249,147556.761887016,0.0,1.0
1999-12-21,25.94,26.38,25.69,26.31,85700,9.1062719377704,9.26073453039257,9.01850910105326,9.23616093611177,244123.831925043,0.0,1.0
1999-12-22,25.88,26.19,25.75,25.75,50000,9.08520885695829,9.19403477448754,9.03957218186538,9.03957218186538,142429.306840749,0.0,1.0
1999-12-23,25.94,26.06,25.38,25.38,86400,9.1062719377704,9.14839809939463,8.90968318352401,8.90968318352401,246117.842220814,0.0,1.0
1999-12-27,25.13,26.06,25.13,25.94,72400,8.82192034680687,9.14839809939463,8.82192034680687,9.1062719377704,206237.636305404,0.0,1.0
1999-12-28,25.82,26.13,25.25,25.25,62600,9.06414577614618,9.17297169367543,8.8640465084311,8.8640465084311,178321.492164617,0.0,1.0
1999-12-29,26.13,26.25,25.81,25.88,84500,9.17297169367543,9.21509785529966,9.06063526267749,9.08520885695829,240705.528560865,0.0,1.0
1999-12-30,25.0,26.13,24.69,26.13,97400,8.77628367171396,9.17297169367543,8.6674577541847,9.17297169367543,277452.289725778,0.0,1.0
1999-12-31,25.13,25.19,24.75,24.81,69100,8.82192034680687,8.84298342761898,8.68852083499682,8.70958391580893,196837.302053915,0.0,1.0
2000-01-03,23.75,25.12,23.38,25.12,119000,8.33746948812826,8.81840983333819,8.20758048978689,8.81840983333819,338981.750280982,0.0,1.0
2000-01-04,24.0,24.0,23.56,24.0,187600,8.4252323248454,8.4252323248454,8.27076973222323,8.4252323248454,534394.759266489,0.0,1.0
2000-01-05,26.19,26.19,23.81,23.81,123200,9.19403477448754,9.19403477448754,8.35853256894037,8.35853256894037,350945.812055605,0.0,1.0
2000-01-06,26.06,26.5,25.5,25.56,96500,9.14839809939463,9.30286069201679,8.95180934514824,8.97287242596035,274888.562202645,0.0,1.0
2000-01-07,26.06,28.63,26.06,26.13,119600,9.14839809939463,10.0506000608468,9.14839809939463,9.17297169367543,340690.901963071,0.0,1.0
2000-01-10,25.5,26.31,25.5,25.81,106200,8.95180934514824,9.23616093611177,8.95180934514824,9.06063526267749,302519.84772975,0.0,1.0
2000-01-11,25.63,26.69,25.5,26.0,92300,8.99744602024115,9.36956044792182,8.95180934514824,9.12733501858252,262924.500428022,0.0,1.0
2000-01-12,25.81,26.44,25.63,25.63,62300,9.06063526267749,9.28179761120468,8.99744602024115,8.99744602024115,177466.916323573,0.0,1.0
2000-01-13,26.56,26.56,25.63,25.63,73400,9.32392377282891,9.32392377282891,8.99744602024115,8.99744602024115,209086.222442219,0.0,1.0
2000-01-14,26.75,27.38,26.63,26.69,79600,9.39062352873393,9.61178587726113,9.34849736710971,9.36956044792182,226747.456490472,0.0,1.0
2000-01-18,26.38,26.63,26.25,26.25,44300,9.26073453039257,9.34849736710971,9.21509785529966,9.21509785529966,126192.365860903,0.0,1.0
2000-01-19,26.44,26.5,26.31,26.38,39100,9.28179761120468,9.30286069201679,9.23616093611177,9.26073453039257,111379.717949465,0.0,1.0
2000-01-20,25.94,26.84,25.88,26.56,50200,9.1062719377704,9.4222181499521,9.08520885695829,9.32392377282891,142999.024068112,0.0,1.0
2000-01-21,25.5,26.13,25.13,25.69,74200,8.95180934514824,9.17297169367543,8.82192034680687,9.01850910105326,211365.091351671,0.0,1.0
2000-01-24,24.75,26.13,24.75,25.38,66500,8.68852083499682,9.17297169367543,8.68852083499682,8.90968318352401,189430.978098196,0.0,1.0
2000-01-25,23.0,25.13,22.75,24.75,88700,8.07418097797684,8.82192034680687,7.9864181412597,8.68852083499682,252669.590335488,0.0,1.0
2000-01-26,22.75,23.38,22.44,23.13,244300,7.9864181412597,8.20758048978689,7.87759222373045,8.11981765306975,695909.593223898,0.0,1.0
2000-01-27,22.88,22.94,22.5,22.81,126200,8.03205481635261,8.05311789716473,7.89865530454256,8.00748122207182,359491.57046605,0.0,1.0
2000-01-28,22.38,22.94,22.38,22.75,84300,7.85652914291834,8.05311789716473,7.85652914291834,7.9864181412597,240135.811333502,0.0,1.0
2000-01-31,22.0,23.13,22.0,22.5,89800,7.72312963110828,8.11981765306975,7.72312963110828,7.89865530454256,255803.035085985,0.0,1.0
2000-02-01,24.63,26.0,22.13,22.13,204100,8.64639467337259,9.12733501858252,7.7687663062012,7.7687663062012,581396.430523936,0.0,1.0
2000-02-02,23.94,25.0,23.88,24.5,168200,8.40416924403329,8.77628367171396,8.38310616322117,8.60075799827968,479132.188212278,0.0,1.0
2000-02-03,23.5,23.81,23.25,23.81,112600,8.24970665141112,8.35853256894037,8.16194381469398,8.35853256894037,320750.799005366,0.0,1.0
2000-02-04,23.13,23.5,22.88,23.5,88200,8.11981765306975,8.24970665141112,8.03205481635261,8.24970665141112,251245.297267081,0.0,1.0
2000-02-07,22.44,23.25,22.38,22.81,57700,7.89514479107388,8.18012996401371,7.87403477826352,8.02532320340442,163998.005643147,0.05,1.0
2000-02-08,22.88,23.0,22.06,22.63,82700,8.04995155168317,8.09217157730388,7.76144804327494,7.96199316497334,235054.333911409,0.0,1.0
2000-02-09,24.0,24.0,22.38,22.94,48500,8.44400512414318,8.44400512414318,7.87403477826352,8.07106156449353,137849.276840427,0.0,1.0
2000-02-10,23.25,24.0,22.56,24.0,74200,8.18012996401371,8.44400512414318,7.93736481669459,8.44400512414318,210895.1823002,0.0,1.0
2000-02-11,22.25,23.13,22.25,23.13,34800,7.82829641717441,8.13790993839299,7.82829641717441,8.13790993839299,98910.40894942,0.0,1.0
2000-02-14,23.5,23.94,22.44,22.63,97500,8.26808835072353,8.42289511133283,7.89514479107388,7.96199316497334,277119.68024622,0.0,1.0
2000-02-15,23.06,23.44,21.5,23.44,131400,8.11328159011424,8.24697833791318,7.56442125704493,8.24697833791318,373472.061377982,0.0,1.0
2000-02-16,22.56,23.0,22.0,23.0,70900,7.93736481669459,8.09217157730388,7.74033803046459,8.09217157730388,201515.74696879,0.0,1.0
2000-02-17,23.13,24.19,22.81,23.63,285600,8.13790993839299,8.51085349804265,8.02532320340442,8.31382671181264,811747.494136619,0.0,1.0
2000-02-18,23.56,24.13,23.25,23.25,84500,8.28919836353389,8.48974348523229,8.18012996401371,8.18012996401371,240170.389546724,0.0,1.0
2000-02-22,24.38,24.38,23.25,23.5,169400,8.57770187194212,8.57770187194212,8.18012996401371,8.26808835072353,481477.68034574,0.0,1.0
2000-02-23,24.0,24.31,23.63,24.25,106400,8.44400512414318,8.55307352366337,8.31382671181264,8.53196351085301,302415.733109721,0.0,1.0
2000-02-24,22.88,23.5,22.75,23.5,264400,8.04995155168317,8.26808835072353,8.00421319059406,8.26808835072353,751491.727765133,0.0,1.0
2000-02-25,23.31,23.63,22.88,22.88,243700,8.20123997682407,8.31382671181264,8.04995155168317,8.04995155168317,692657.087959012,0.0,1.0
2000-02-28,24.0,24.44,22.13,23.25,109800,8.44400512414318,8.59881188475248,7.78607639155369,8.18012996401371,312079.393754205,0.0,1.0
2000-02-29,23.94,24.56,23.56,24.0,285700,8.42289511133283,8.64103191037319,8.28919836353389,8.44400512414318,812031.719449692,0.0,1.0
2000-03-01,24.25,24.25,23.06,23.94,159000,8.53196351085301,8.53196351085301,8.11328159011424,8.42289511133283,451918.247786143,0.0,1.0
2000-03-02,24.88,25.13,24.0,24.06,137300,8.75361864536177,8.84157703207159,8.44400512414318,8.46511513695354,390241.354849292,0.0,1.0
2000-03-03,24.81,25.44,24.5,24.94,117400,8.72899029708302,8.95064543159178,8.61992189756283,8.77472865817213,333680.517547756,0.0,1.0
2000-03-06,23.81,24.75,23.38,24.75,85400,8.37715675024372,8.70788028427266,8.22586832510282,8.70788028427266,242728.417364381,0.0,1.0
2000-03-07,22.19,23.94,22.19,23.81,136000,7.80718640436405,8.42289511133283,7.80718640436405,8.37715675024372,386546.425779342,0.0,1.0
2000-03-08,22.5,23.25,20.13,22.25,220700,7.91625480388423,8.18012996401371,7.08240929787509,7.82829641717441,627285.265952213,0.0,1.0
2000-03-09,22.88,23.06,22.31,22.5,91400,8.04995155168317,8.11328159011424,7.84940642998477,7.91625480388423,259781.936148764,0.0,1.0
2000-03-10,22.63,23.38,22.63,22.81,79300,7.96199316497334,8.22586832510282,7.96199316497334,8.02532320340442,225390.673266925,0.0,1.0
2000-03-13,22.94,23.0,21.81,22.5,37800,8.07106156449353,8.09217157730388,7.67348965656512,7.91625480388423,107437.168341611,0.0,1.0
2000-03-14,22.31,22.94,22.25,22.94,84400,7.84940642998477,8.07106156449353,7.82829641717441,8.07106156449353,239886.164233651,0.0,1.0
2000-03-15,22.63,22.94,22.31,22.31,178800,7.96199316497334,8.07106156449353,7.84940642998477,7.84940642998477,508194.859774606,0.0,1.0
2000-03-16,23.25,23.25,22.56,22.56,567700,8.18012996401371,8.18012996401371,7.93736481669459,7.93736481669459,1613547.10231568,0.0,1.0
2000-03-17,24.63,25.0,23.19,23.25,97000,8.66566025865194,8.79583867098248,8.15901995120335,8.18012996401371,275698.553680855,0.0,1.0
2000-03-20,24.25,25.0,24.13,24.5,55600,8.53196351085301,8.79583867098248,8.48974348523229,8.61992189756283,158029.274068613,0.0,1.0
2000-03-21,25.44,25.44,24.25,24.25,74600,8.95064543159178,8.95064543159178,8.53196351085301,8.53196351085301,212032.083552492,0.0,1.0
2000-03-22,24.69,25.31,24.5,25.31,76400,8.6867702714623,8.90490707050266,8.61992189756283,8.90490707050266,217148.139187807,0.0,1.0
2000-03-23,26.44,26.44,24.63,24.63,83600,9.30247897843107,9.30247897843107,8.66566025865194,8.66566025865194,237612.361729066,0.0,1.0
2000-03-24,25.69,26.94,25.06,26.38,113100,9.0386038183016,9.47839575185072,8.81694868379284,9.28136896562072,321458.829085615,0.0,1.0
2000-03-27,25.19,25.88,24.63,25.25,67100,8.86268704488195,9.10545219220107,8.66566025865194,8.88379705769231,190715.185072014,0.0,1.0
2000-03-28,25.38,25.75,25.13,25.13,68200,8.92953541878142,9.05971383111196,8.84157703207159,8.84157703207159,193841.663515817,0.0,1.0
2000-03-29,25.13,25.44,24.25,25.38,66700,8.84157703207159,8.95064543159178,8.53196351085301,8.92953541878142,189578.283819722,0.0,1.0
2000-03-30,26.0,26.19,25.06,25.13,52900,9.14767221782178,9.21452059172125,8.81694868379284,8.84157703207159,150355.190615641,0.0,1.0
2000-03-31,26.69,27.63,25.69,26.25,139000,9.3904373651409,9.72116089916984,9.0386038183016,9.23563060453161,395073.185171534,0.0,1.0
2000-04-03,25.94,26.88,25.5,26.88,94900,9.12656220501142,9.45728573904037,8.97175544440213,9.45728573904037,269729.822106321,0.0,1.0
2000-04-04,25.0,26.13,24.81,25.94,167600,8.79583867098248,9.19341057891089,8.72899029708302,9.12656220501142,476361.624710425,0.0,1.0
2000-04-05,24.81,25.19,24.25,24.63,132000,8.72899029708302,8.86268704488195,8.53196351085301,8.66566025865194,375177.41325642,0.0,1.0
2000-04-06,25.94,26.44,25.06,25.06,48300,9.12656220501142,9.30247897843107,8.81694868379284,8.81694868379284,137280.826214281,0.0,1.0
2000-04-07,25.5,26.44,25.25,25.94,36500,8.97175544440213,9.30247897843107,8.88379705769231,9.12656220501142,103742.239271662,0.0,1.0
2000-04-10,25.88,26.44,25.38,25.38,97300,9.10545219220107,9.30247897843107,8.92953541878142,8.92953541878142,276551.229620074,0.0,1.0
2000-04-11,26.25,26.25,25.63,25.69,42200,9.23563060453161,9.23563060453161,9.01749380549124,9.0386038183016,119943.082116825,0.0,1.0
2000-04-12,25.5,26.44,25.31,26.31,57200,8.97175544440213,9.30247897843107,8.90490707050266,9.25674061734196,162576.879077782,0.0,1.0
2000-04-13,24.94,25.94,24.94,25.63,29000,8.77472865817213,9.12656220501142,8.77472865817213,9.01749380549124,82425.3407911833,0.0,1.0
2000-04-14,24.19,25.0,23.88,25.0,47200,8.51085349804265,8.79583867098248,8.40178509852247,8.79583867098248,134154.347770478,0.0,1.0
2000-04-17,24.69,24.69,23.81,24.13,36800,8.6867702714623,8.6867702714623,8.37715675024372,8.48974348523229,104594.915210881,0.0,1.0
2000-04-18,24.63,25.19,24.25,24.44,50400,8.66566025865194,8.86268704488195,8.53196351085301,8.59881188475248,143249.557788815,0.0,1.0
2000-04-19,24.0,24.5,23.38,24.5,51800,8.44400512414318,8.61992189756283,8.22586832510282,8.61992189756283,147228.712171838,0.0,1.0
2000-04-20,25.88,25.88,23.63,23.88,87400,9.10545219220107,9.10545219220107,8.31382671181264,8.40178509852247,248412.923625842,0.0,1.0
2000-04-24,26.0,27.13,25.88,25.88,114800,9.14767221782178,9.54524412575019,9.10545219220107,9.10545219220107,326290.659407857,0.0,1.0
2000-04-25,28.38,28.38,25.75,25.75,176600,9.98503605929931,9.98503605929931,9.05971383111196,9.05971383111196,501941.902886999,0.0,1.0
2000-04-26,27.13,28.38,26.63,28.31,93100,9.54524412575019,9.98503605929931,9.36932735233054,9.96040771102056,264613.766471006,0.0,1.0
2000-04-27,27.13,27.19,26.75,27.0,52400,9.54524412575019,9.56635413856055,9.41154737795126,9.49950576466108,148934.064050276,0.0,1.0
2000-04-28,28.5,28.5,26.81,27.0,69200,10.02725608492,10.02725608492,9.43265739076161,9.49950576466108,196683.916646548,0.0,1.0
2000-05-01,28.0,28.0,27.19,28.0,62400,9.86893098884235,9.86893098884235,9.58343691380798,9.86893098884235,177040.451693842,0.05,1.0
2000-05-02,27.31,27.63,26.5,27.63,66900,9.62573233233159,9.73852011506121,9.34023825729722,9.73852011506121,189807.791960224,0.0,1.0
2000-05-03,26.88,27.5,26.88,27.31,46900,9.47417374928865,9.6927000783273,9.47417374928865,9.62573233233159,133064.057442968,0.0,1.0
2000-05-04,27.13,27.31,26.44,27.0,54700,9.56228920454617,9.62573233233159,9.31909054803542,9.51646916781226,155194.113904698,0.0,1.0
2000-05-05,27.25,27.44,26.5,27.06,56500,9.60458462306978,9.6715523690655,9.34023825729722,9.53761687707407,160301.050011251,0.0,1.0
2000-05-08,26.0,27.25,26.0,27.25,51300,9.16400734678218,9.60458462306978,9.16400734678218,9.60458462306978,145547.679036764,0.0,1.0
2000-05-09,26.44,26.94,26.0,26.0,69600,9.31909054803542,9.49532145855046,9.16400734678218,9.16400734678218,197468.196120054,0.0,1.0
2000-05-10,26.06,26.38,25.75,26.38,33600,9.18515505604398,9.29794283877361,9.07589189152466,9.29794283877361,95329.4739889917,0.0,1.0
2000-05-11,27.19,27.5,26.31,26.31,116200,9.58343691380798,9.6927000783273,9.2732705113015,9.2732705113015,329681.097545263,0.0,1.0
2000-05-12,27.31,27.44,26.94,27.19,48500,9.62573233233159,9.6715523690655,9.49532145855046,9.58343691380798,137603.556204348,0.0,1.0
2000-05-15,27.38,27.38,26.56,27.19,40400,9.65040465980369,9.65040465980369,9.36138596655903,9.58343691380798,114622.343724859,0.0,1.0
2000-05-16,27.44,27.5,27.38,27.44,91100,9.6715523690655,9.6927000783273,9.65040465980369,9.6715523690655,258467.710726105,0.0,1.0
2000-05-17,27.31,27.38,26.69,27.38,62100,9.62573233233159,9.65040465980369,9.40720600329294,9.65040465980369,176189.295676083,0.0,1.0
2000-05-18,27.31,27.44,27.06,27.06,63500,9.62573233233159,9.6715523690655,9.53761687707407,9.53761687707407,180161.357092291,0.0,1.0
2000-05-19,27.44,27.5,27.13,27.38,43000,9.6715523690655,9.6927000783273,9.56228920454617,9.65040465980369,121999.029212102,0.0,1.0
2000-05-22,27.06,27.5,27.0,27.44,135000,9.53761687707407,9.6927000783273,9.51646916781226,9.6715523690655,383020.207991484,0.0,1.0
2000-05-23,26.5,27.31,26.5,27.31,74000,9.34023825729722,9.62573233233159,9.34023825729722,9.62573233233159,209951.817713851,0.0,1.0
2000-05-24,27.13,27.13,26.5,26.56,58000,9.56228920454617,9.56228920454617,9.34023825729722,9.36138596655903,164556.830100045,0.0,1.0
2000-05-25,27.19,27.5,27.0,27.38,45900,9.58343691380798,9.6927000783273,9.51646916781226,9.65040465980369,130226.870717105,0.0,1.0
2000-05-26,26.88,27.31,26.88,27.31,13300,9.47417374928865,9.62573233233159,9.47417374928865,9.62573233233159,37734.5834539759,0.0,1.0
2000-05-30,27.44,27.44,26.5,26.75,38100,9.6715523690655,9.6715523690655,9.34023825729722,9.42835371255474,108096.814255374,0.0,1.0
2000-05-31,27.06,27.19,27.06,27.19,56500,9.53761687707407,9.58343691380798,9.53761687707407,9.58343691380798,160301.050011251,0.0,1.0
2000-06-01,27.44,27.44,26.56,26.56,76600,9.6715523690655,9.6715523690655,9.36138596655903,9.36138596655903,217328.503201094,0.0,1.0
2000-06-02,27.5,27.5,27.19,27.19,119600,9.6927000783273,9.6927000783273,9.58343691380798,9.58343691380798,339327.532413197,0.0,1.0
2000-06-05,27.44,27.5,27.38,27.5,38600,9.6715523690655,9.6927000783273,9.65040465980369,9.6927000783273,109515.407618306,0.0,1.0
2000-06-06,27.0,27.5,26.88,27.19,42800,9.51646916781226,9.6927000783273,9.47417374928865,9.58343691380798,121431.59186693,0.0,1.0
2000-06-07,27.06,27.13,26.5,27.13,53000,9.53761687707407,9.56228920454617,9.34023825729722,9.56228920454617,150370.896470731,0.0,1.0
2000-06-08,27.13,27.31,27.0,27.0,44300,9.56228920454617,9.62573233233159,9.51646916781226,9.51646916781226,125687.371955724,0.0,1.0
2000-06-09,27.25,27.44,26.88,26.88,21600,9.60458462306978,9.6715523690655,9.47417374928865,9.47417374928865,61283.2332786375,0.0,1.0
2000-06-12,27.38,27.44,26.94,27.06,42400,9.65040465980369,9.6715523690655,9.49532145855046,9.53761687707407,120296.717176585,0.0,1.0
2000-06-13,27.81,27.81,27.38,27.44,110200,9.80196324284663,9.80196324284663,9.65040465980369,9.6715523690655,312657.977190086,0.0,1.0
2000-06-14,27.19,28.0,27.19,27.81,46800,9.58343691380798,9.86893098884235,9.58343691380798,9.80196324284663,132780.338770381,0.0,1.0
2000-06-15,27.13,27.25,26.94,27.06,64400,9.56228920454617,9.60458462306978,9.49532145855046,9.53761687707407,182714.825145567,0.0,1.0
2000-06-16,28.19,28.25,27.19,27.19,243300,9.93589873483806,9.95704644409987,9.58343691380798,9.58343691380798,690287.530402431,0.0,1.0
2000-06-19,28.94,28.94,28.0,28.25,122200,10.2002451006106,10.2002451006106,9.86893098884235,9.95704644409987,346704.217900441,0.0,1.0
2000-06-20,28.06,28.94,27.94,28.94,55400,9.89007869810415,10.2002451006106,9.84778327958054,10.2002451006106,157180.144612802,0.0,1.0
2000-06-21,28.31,28.5,28.19,28.19,55500,9.97819415336167,10.0451618993574,9.93589873483806,9.93589873483806,157463.863285388,0.0,1.0
2000-06-22,28.06,28.56,27.75,28.56,126800,9.89007869810415,10.0663096086192,9.78081553358482,10.0663096086192,359755.276839409,0.0,1.0
2000-06-23,28.13,28.25,28.06,28.13,97600,9.91475102557626,9.95704644409987,9.89007869810415,9.91475102557626,276909.424444214,0.0,1.0
2000-06-26,28.5,28.5,27.5,27.5,152400,10.0451618993574,10.0451618993574,9.6927000783273,9.6927000783273,432387.257021497,0.0,1.0
2000-06-27,28.13,28.94,28.13,28.88,103000,9.91475102557626,10.2002451006106,9.91475102557626,10.1790973913488,292230.232763873,0.0,1.0
2000-06-28,29.0,29.0,28.19,28.19,89300,10.2213928098724,10.2213928098724,9.93589873483806,9.93589873483806,253360.774619553,0.0,1.0
2000-06-29,28.56,29.31,28.56,28.81,73900,10.0663096086192,10.3306559743918,10.0663096086192,10.1544250638767,209668.099041264,0.0,1.0
2000-06-30,27.0,29.0,27.0,28.63,205700,9.51646916781226,10.2213928098724,9.51646916781226,10.0909819360913,583609.309509988,0.0,1.0
2000-07-03,28.38,28.38,27.25,27.25,55400,10.0028664808338,10.0028664808338,9.60458462306978,9.60458462306978,157180.144612801,0.0,1.0
2000-07-05,28.88,29.0,27.94,28.38,62700,10.1790973913488,10.2213928098724,9.84778327958054,10.0028664808338,177891.607711601,0.0,1.0
2000-07-06,28.88,29.19,28.38,28.94,58900,10.1790973913488,10.2883605558681,10.0028664808338,10.2002451006106,167110.298153322,0.0,1.0
2000-07-07,28.88,29.69,28.75,28.88,121500,10.1790973913488,10.4645914663832,10.1332773546149,10.1790973913488,344718.187192337,0.0,1.0
2000-07-10,28.56,28.94,28.5,28.88,24800,10.0663096086192,10.2002451006106,10.0451618993574,10.1790973913488,70362.2308013985,0.0,1.0
2000-07-11,29.44,29.44,28.0,28.44,133000,10.3764760111257,10.3764760111257,9.86893098884235,10.0240141900956,377345.834539757,0.0,1.0
2000-07-12,29.94,29.94,29.19,29.25,29400,10.5527069216407,10.5527069216407,10.2883605558681,10.3095082651299,83413.2897403678,0.0,1.0
2000-07-13,29.94,30.0,29.44,29.75,50100,10.5527069216407,10.5738546309025,10.3764760111257,10.485739175645,142143.054965729,0.0,1.0
2000-07-14,28.63,29.88,28.5,29.88,76100,10.0909819360913,10.5315592123789,10.0451618993574,10.5315592123789,215909.909838163,0.0,1.0
2000-07-17,28.94,28.94,28.38,28.38,55100,10.2002451006106,10.2002451006106,10.0028664808338,10.0028664808338,156328.988595043,0.0,1.0
2000-07-18,28.69,29.0,28.63,28.69,22400,10.1121296453531,10.2213928098724,10.0909819360913,10.1121296453531,63552.9826593278,0.0,1.0
2000-07-19,28.69,29.0,28.31,28.94,50800,10.1121296453531,10.2213928098724,9.97819415336167,10.2002451006106,144129.085673833,0.0,1.0
2000-07-20,28.0,28.94,27.81,28.63,43400,9.86893098884235,10.2002451006106,9.80196324284663,10.0909819360913,123133.903902447,0.0,1.0
2000-07-21,24.31,28.25,23.38,28.13,514600,8.56834686924134,9.95704644409987,8.24055737568336,9.91475102557626,1460016.28912902,0.0,1.0
2000-07-24,25.0,25.0,24.31,24.31,215900,8.81154552575209,8.81154552575209,8.56834686924134,8.56834686924134,612548.614113789,0.0,1.0
2000-07-25,25.0,25.38,24.88,25.06,223700,8.81154552575209,8.94548101774352,8.76925010722848,8.8326932350139,634678.670575519,0.0,1.0
2000-07-26,24.88,25.0,24.69,25.0,169400,8.76925010722848,8.81154552575209,8.70228236123277,8.81154552575209,480619.431361166,0.0,1.0
2000-07-27,24.63,25.13,24.63,24.75,182300,8.68113465197096,8.857365562486,8.68113465197096,8.72343007049457,517219.140124797,0.0,1.0
2000-07-28,24.31,25.0,24.25,24.69,105400,8.58596996029284,8.82966881971703,8.56477875512552,8.72018092635254,298425.68886796,0.05,1.0
2000-07-31,24.94,24.94,24.31,24.31,38900,8.80847761454971,8.80847761454971,8.58596996029284,8.58596996029284,110140.03128049,0.0,1.0
2000-08-01,24.63,25.0,24.31,24.94,30800,8.69898972118522,8.82966881971703,8.58596996029284,8.80847761454971,87205.9887773544,0.0,1.0
2000-08-02,24.81,24.88,24.31,24.75,152700,8.76256333668718,8.78728640938239,8.58596996029284,8.74137213151986,432349.171633183,0.0,1.0
2000-08-03,24.81,25.19,24.75,24.94,29700,8.76256333668718,8.89677430274688,8.74137213151986,8.80847761454971,84091.4891781632,0.0,1.0
2000-08-04,24.81,25.0,24.63,24.88,112000,8.76256333668718,8.82966881971703,8.69898972118522,8.78728640938239,317112.686463107,0.0,1.0
2000-08-07,25.88,25.88,24.69,24.81,77600,9.14047316217107,9.14047316217107,8.72018092635254,8.76256333668718,219713.789906581,0.0,1.0
2000-08-08,25.94,26.0,25.56,25.88,24500,9.16166436733839,9.18285557250571,9.02745340127869,9.14047316217107,69368.4001638047,0.0,1.0
2000-08-09,25.94,26.13,25.56,25.94,44600,9.16166436733839,9.22876985036824,9.02745340127869,9.16166436733839,126278.801930844,0.0,1.0
2000-08-10,25.19,26.19,25.19,25.94,72700,8.89677430274688,9.24996105553556,8.89677430274688,9.16166436733839,205840.10987382,0.0,1.0
2000-08-11,25.63,25.88,25.31,25.31,57700,9.0521764739739,9.14047316217107,8.93915671308152,8.93915671308152,163369.66079394,0.0,1.0
2000-08-14,25.56,25.88,25.31,25.75,72000,9.02745340127869,9.14047316217107,8.93915671308152,9.09455888430854,203858.155583426,0.0,1.0
2000-08-15,24.69,25.56,24.69,25.5,62000,8.72018092635254,9.02745340127869,8.72018092635254,9.00626219611137,175544.522863506,0.0,1.0
2000-08-16,24.63,24.81,23.94,24.81,102900,8.69898972118522,8.76256333668718,8.45529086176103,8.76256333668718,291347.28068798,0.0,1.0
2000-08-17,24.63,24.75,24.44,24.56,32400,8.69898972118522,8.74137213151986,8.63188423815537,8.67426664849001,91736.1700125417,0.0,1.0
2000-08-18,24.19,24.94,24.13,24.75,56000,8.5435875499582,8.80847761454971,8.52239634479088,8.74137213151986,158556.343231554,0.0,1.0
2000-08-21,23.94,24.56,23.75,24.31,82900,8.45529086176103,8.67426664849001,8.38818537873118,8.58596996029284,234720.015248139,0.0,1.0
2000-08-22,23.69,23.94,23.38,23.88,90600,8.36699417356386,8.45529086176103,8.25750628019937,8.43409965659371,256521.512442478,0.0,1.0
2000-08-23,23.19,23.75,22.88,23.69,104400,8.19040079716952,8.38818537873118,8.08091290380503,8.36699417356386,295594.325595968,0.0,1.0
2000-08-24,22.5,22.88,22.25,22.31,204100,7.94670193774533,8.08091290380503,7.85840524954816,7.87959645471548,577881.243813573,0.0,1.0
2000-08-25,23.31,23.44,22.63,22.63,100300,8.23278320750416,8.27869748536669,7.99261621560786,7.99261621560786,283985.7361808,0.0,1.0
2000-08-28,23.13,23.88,23.06,23.88,100400,8.1692095920022,8.43409965659371,8.14448651930699,8.43409965659371,284268.872507999,0.0,1.0
2000-08-29,23.5,23.81,22.94,23.06,60500,8.29988869053401,8.4093765838985,8.10210410897235,8.14448651930699,171297.477955518,0.0,1.0
2000-08-30,23.38,23.5,22.88,23.5,66600,8.25750628019937,8.29988869053401,8.08091290380503,8.29988869053401,188568.793914669,0.0,1.0
2000-08-31,23.31,23.69,23.0,23.44,228100,8.23278320750416,8.36699417356386,8.12329531413967,8.27869748536669,645833.962341382,0.0,1.0
2000-09-01,23.56,23.94,23.38,23.38,90400,8.32107989570133,8.45529086176103,8.25750628019937,8.25750628019937,255955.239788079,0.0,1.0
2000-09-05,23.44,23.81,23.06,23.81,58900,8.27869748536669,8.4093765838985,8.14448651930699,8.4093765838985,166767.29672033,0.0,1.0
2000-09-06,23.94,24.06,23.25,23.38,176600,8.45529086176103,8.49767327209567,8.21159200233684,8.25750628019937,500018.753833792,0.0,1.0
2000-09-07,24.19,24.63,23.81,23.81,90200,8.5435875499582,8.69898972118522,8.4093765838985,8.4093765838985,255388.967133681,0.0,1.0
2000-09-08,24.31,24.44,24.06,24.06,86500,8.58596996029284,8.63188423815537,8.49767327209567,8.49767327209567,244912.92302731,0.0,1.0
2000-09-11,24.88,25.38,24.44,24.56,107900,8.78728640938239,8.96387978577673,8.63188423815537,8.67426664849001,305504.09704794,0.0,1.0
2000-09-12,24.88,25.06,24.69,24.88,99600,8.78728640938239,8.85086002488435,8.72018092635254,8.78728640938239,282003.781890406,0.0,1.0
2000-09-13,24.75,25.31,24.5,25.0,44700,8.74137213151986,8.93915671308152,8.65307544332269,8.82966881971703,126561.938258044,0.0,1.0
2000-09-14,24.44,24.94,24.19,24.75,49600,8.63188423815537,8.80847761454971,8.5435875499582,8.74137213151986,140435.618290805,0.0,1.0
2000-09-15,24.63,24.75,24.13,24.13,114000,8.69898972118522,8.74137213151986,8.52239634479088,8.52239634479088,322775.413007091,0.0,1.0
2000-09-18,24.0,24.38,23.56,24.38,62000,8.47648206692835,8.61069303298805,8.32107989570133,8.61069303298805,175544.522863506,0.0,1.0
2000-09-19,23.94,24.25,23.69,24.13,25800,8.45529086176103,8.56477875512552,8.36699417356386,8.52239634479088,73049.1724173943,0.0,1.0
2000-09-20,23.69,24.06,21.88,23.69,261500,8.36699417356386,8.49767327209567,7.72772615101635,8.36699417356386,740401.495625915,0.0,1.0
2000-09-21,23.44,24.25,23.44,23.69,74900,8.27869748536669,8.56477875512552,8.27869748536669,8.36699417356386,212069.109072203,0.0,1.0
2000-09-22,23.0,23.19,22.88,23.19,102400,8.12329531413967,8.19040079716952,8.08091290380503,8.19040079716952,289931.599051984,0.0,1.0
2000-09-25,22.75,22.81,22.56,22.75,62800,8.0349986259425,8.05618983110982,7.96789314291265,8.0349986259425,177809.613481099,0.0,1.0
2000-09-26,23.25,23.5,22.5,22.5,89100,8.21159200233684,8.29988869053401,7.94670193774533,7.94670193774533,252274.46753449,0.0,1.0
2000-09-27,23.38,23.69,22.88,23.13,143000,8.25750628019937,8.36699417356386,8.08091290380503,8.1692095920022,404884.94789486,0.0,1.0
2000-09-28,23.31,23.63,23.13,23.13,81800,8.23278320750416,8.34580296839654,8.1692095920022,8.1692095920022,231605.515648948,0.0,1.0
2000-09-29,23.94,24.19,23.44,23.44,74300,8.45529086176103,8.5435875499582,8.27869748536669,8.27869748536669,210370.291109008,0.0,1.0
2000-10-02,23.44,24.56,23.38,24.19,74400,8.27869748536669,8.67426664849001,8.25750628019937,8.5435875499582,210653.427436207,0.0,1.0
2000-10-03,23.44,23.56,22.88,23.19,124900,8.27869748536669,8.32107989570133,8.08091290380503,8.19040079716952,353637.272671804,0.0,1.0
2000-10-04,23.13,23.56,23.13,23.44,105000,8.1692095920022,8.32107989570133,8.1692095920022,8.27869748536669,297293.143559163,0.0,1.0
2000-10-05,23.13,23.25,22.88,23.0,46700,8.1692095920022,8.21159200233684,8.08091290380503,8.12329531413967,132224.664802028,0.0,1.0
2000-10-06,22.31,23.13,22.31,23.06,97300,7.87959645471548,8.1692095920022,7.87959645471548,8.14448651930699,275491.646364824,0.0,1.0
2000-10-09,22.63,22.69,22.06,22.06,73300,7.99261621560786,8.01380742077518,7.79129976651831,7.79129976651831,207538.927837016,0.0,1.0
2000-10-10,21.81,22.69,21.81,22.38,99600,7.70300307832114,8.01380742077518,7.70300307832114,7.90431952741069,282003.781890406,0.0,1.0
2000-10-11,22.38,22.5,21.44,21.44,127000,7.90431952741069,7.94670193774533,7.57232397978933,7.57232397978933,359583.135542987,0.0,1.0
2000-10-12,22.31,22.31,21.81,22.19,114200,7.87959645471548,7.87959645471548,7.70300307832114,7.83721404438084,323341.685661489,0.0,1.0
2000-10-13,23.25,23.25,21.88,22.19,76500,8.21159200233684,8.21159200233684,7.72772615101635,7.83721404438084,216599.29030739,0.0,1.0
2000-10-16,22.38,23.25,22.38,23.25,52600,7.90431952741069,8.21159200233684,7.90431952741069,8.21159200233684,148929.708106781,0.0,1.0
2000-10-17,21.94,22.5,21.75,22.38,56000,7.74891735618367,7.94670193774533,7.68181187315382,7.90431952741069,158556.343231554,0.0,1.0
2000-10-18,22.19,22.44,21.69,21.81,56700,7.83721404438084,7.92551073257801,7.6606206679865,7.70300307832114,160538.297521948,0.0,1.0
2000-10-19,22.69,22.94,22.0,22.19,74800,8.01380742077518,8.10210410897235,7.77010856135099,7.83721404438084,211785.972745004,0.0,1.0
2000-10-20,19.88,20.88,19.38,20.88,757800,7.02135264543898,7.37453939822766,6.84475926904464,7.37453939822766,2145607.08751556,0.0,1.0
2000-10-23,20.06,20.31,19.69,19.88,245400,7.08492626094095,7.17322294913812,6.95424716240913,7.02135264543898,694816.546946843,0.0,1.0
2000-10-24,20.25,20.25,19.5,19.81,106700,7.1520317439708,7.1520317439708,6.88714167937929,6.99662957274378,302106.461121549,0.0,1.0
2000-10-25,20.13,20.38,19.88,20.19,120400,7.10964933363615,7.19794602183332,7.02135264543898,7.13084053880348,340896.13794784,0.0,1.0
2000-10-26,20.31,20.31,19.5,20.19,124300,7.17322294913812,7.17322294913812,6.88714167937929,7.13084053880348,351938.454708609,0.0,1.0
2000-10-27,20.31,20.44,20.06,20.31,55100,7.17322294913812,7.21913722700065,7.08492626094095,7.17322294913812,156008.116286761,0.0,1.0
2000-10-30,20.25,20.31,20.0,20.25,160900,7.16969108161023,7.19093461074093,7.08117637689899,7.16969108161023,454444.265856464,0.05,1.0
2000-10-31,20.69,20.94,20.31,20.31,231900,7.32547696190201,7.41399166661325,7.19093461074093,7.19093461074093,654975.918285358,0.0,1.0
2000-11-01,20.38,20.75,20.0,20.75,78600,7.21571872806007,7.3467204910327,7.08117637689899,7.3467204910327,221997.012407198,0.0,1.0
2000-11-02,20.63,20.69,19.88,20.56,77600,7.30423343277131,7.32547696190201,7.0386893186376,7.27944931545216,219172.622936368,0.0,1.0
2000-11-03,20.88,20.88,20.5,20.63,277700,7.39274813748255,7.39274813748255,7.25820578632147,7.30423343277131,784332.956049348,0.0,1.0
2000-11-06,21.19,21.19,20.69,20.81,384700,7.50250637132448,7.50250637132448,7.32547696190201,7.3679640201634,1086542.6294281,0.0,1.0
2000-11-07,21.81,21.88,21.13,21.13,175100,7.72202283900835,7.7468069563275,7.48126284219379,7.48126284219379,494550.596342243,0.0,1.0
2000-11-08,22.5,23.13,21.63,21.81,571400,7.96632342401137,8.18938047988368,7.65829225161626,7.72202283900835,1613856.14363197,0.0,1.0
2000-11-09,22.38,22.75,22.0,22.5,218000,7.92383636574997,8.0548381287226,7.78929401458889,7.96632342401137,615716.904640828,0.0,1.0
2000-11-10,22.25,22.44,21.38,22.25,188400,7.87780871930013,7.94507989488067,7.56977754690502,7.87780871930013,532114.976304275,0.0,1.0
2000-11-13,23.31,23.44,22.25,22.25,160000,8.25311106727577,8.29913871372562,7.87780871930013,7.87780871930013,451902.315332718,0.0,1.0
2000-11-14,24.0,24.06,23.0,23.25,138200,8.49741165227879,8.51865518140949,8.14335283343384,8.23186753814508,390330.624868635,0.0,1.0
2000-11-15,24.0,24.63,23.69,24.19,120600,8.49741165227879,8.72046870815111,8.38765341843686,8.56468282785933,340621.370182036,0.0,1.0
2000-11-16,23.56,23.88,23.44,23.75,168200,8.34162577198701,8.4549245940174,8.29913871372562,8.40889694756755,475062.30899352,0.0,1.0
2000-11-17,24.5,25.0,23.56,23.56,152000,8.67444106170127,8.85147047112374,8.34162577198701,8.34162577198701,429307.199566082,0.0,1.0
2000-11-20,24.5,25.06,24.44,24.5,70300,8.67444106170127,8.87271400025444,8.65319753257057,8.67444106170127,198554.579799313,0.0,1.0
2000-11-21,24.19,24.81,24.19,24.5,55700,8.56468282785933,8.7841992955432,8.56468282785933,8.67444106170127,157318.493525202,0.0,1.0
2000-11-22,24.13,24.25,23.13,24.25,95900,8.54343929872863,8.58592635699003,8.18938047988368,8.58592635699003,270858.950252548,0.0,1.0
2000-11-24,24.75,24.75,24.06,24.19,27500,8.7629557664125,8.7629557664125,8.51865518140949,8.56468282785933,77670.7104478109,0.0,1.0
2000-11-27,24.75,25.06,24.75,24.88,56700,8.7629557664125,8.87271400025444,8.7629557664125,8.80898341286235,160142.882996032,0.0,1.0
2000-11-28,24.25,24.94,24.25,24.88,39300,8.58592635699003,8.83022694199304,8.58592635699003,8.80898341286235,110998.506203599,0.0,1.0
2000-11-29,25.06,25.19,24.25,24.38,46500,8.87271400025444,8.91874164670428,8.58592635699003,8.63195400343987,131334.110393571,0.0,1.0
2000-11-30,25.0,25.06,24.56,24.94,80900,8.85147047112374,8.87271400025444,8.69568459083196,8.83022694199304,228493.108190105,0.0,1.0
2000-12-01,25.13,25.56,25.0,25.0,79300,8.89749811757358,9.04974340967691,8.85147047112374,8.85147047112374,223974.085036778,0.0,1.0
2000-12-04,25.0,25.88,25.0,25.13,98000,8.85147047112374,9.1630422317073,8.85147047112374,8.89749811757358,276790.16814129,0.0,1.0
2000-12-05,25.69,25.75,25.25,25.25,85000,9.09577105612676,9.11701458525745,8.93998517583498,8.93998517583498,240073.105020506,0.0,1.0
2000-12-06,25.44,25.88,25.38,25.56,63300,9.00725635141552,9.1630422317073,8.98601282228482,9.04974340967691,178783.853503506,0.0,1.0
2000-12-07,25.38,25.69,25.06,25.44,66900,8.98601282228482,9.09577105612676,8.87271400025444,9.00725635141552,188951.655598493,0.0,1.0
2000-12-08,25.44,25.44,25.13,25.44,116300,9.00725635141552,9.00725635141552,8.89749811757358,9.00725635141552,328476.495457469,0.0,1.0
2000-12-11,25.94,25.94,25.13,25.25,69400,9.18428576083799,9.18428576083799,8.89749811757358,8.93998517583498,196012.629275566,0.0,1.0
2000-12-12,25.94,26.31,25.56,25.94,71100,9.18428576083799,9.31528752381062,9.04974340967691,9.18428576083799,200814.091375976,0.0,1.0
2000-12-13,26.44,26.5,25.88,26.0,71100,9.36131517026047,9.38255869939116,9.1630422317073,9.20552928996869,200814.091375976,0.0,1.0
2000-12-14,27.13,27.25,26.25,26.44,164100,9.60561575526348,9.64810281352488,9.29404399467993,9.36131517026047,463482.312163119,0.0,1.0
2000-12-15,27.06,27.56,26.63,27.38,117700,9.58083163794434,9.75786104736681,9.42858634584101,9.69413045997472,332430.64071663,0.0,1.0
2000-12-18,27.75,27.81,27.0,27.06,75000,9.82513222294735,9.84637575207805,9.55958810881364,9.58083163794434,211829.210312211,0.0,1.0
2000-12-19,27.88,28.0,27.38,27.38,228200,9.87115986939719,9.91364692765859,9.69413045997472,9.69413045997472,644525.677243289,0.0,1.0
2000-12-20,27.5,27.81,27.25,27.81,97200,9.73661751823611,9.84637575207805,9.64810281352488,9.84637575207805,274530.656564626,0.0,1.0
2000-12-21,27.75,27.88,27.38,27.38,66600,9.82513222294735,9.87115986939719,9.69413045997472,9.69413045997472,188104.338757244,0.0,1.0
2000-12-22,28.38,28.38,27.44,27.63,72800,10.0481892788197,10.0481892788197,9.71537398910542,9.78264516468596,205615.553476386,0.0,1.0
2000-12-26,28.12,28.38,27.88,28.38,77500,9.95613398591998,10.0481892788197,9.87115986939719,10.0481892788197,218890.183989285,0.0,1.0
2000-12-27,28.94,28.94,28.13,28.19,59000,10.2464622173728,10.2464622173728,9.95967457410843,9.98091810323913,166638.97877894,0.0,1.0
2000-12-28,30.0,30.0,28.81,28.81,77900,10.6217645653485,10.6217645653485,10.200434570923,10.200434570923,220019.939777617,0.0,1.0
2000-12-29,29.38,30.13,29.38,29.81,74700,10.4022480976646,10.6677922117983,10.4022480976646,10.5544933897679,210981.893470963,0.0,1.0
2001-01-02,28.75,29.38,27.88,29.38,86400,10.1791910417923,10.4022480976646,9.87115986939719,10.4022480976646,244027.250279668,0.0,1.0
2001-01-03,28.75,29.0,27.25,28.5,135600,10.1791910417923,10.2677057465035,9.64810281352488,10.0906763370811,382987.212244478,0.0,1.0
2001-01-04,28.44,29.25,28.31,28.63,82600,10.0694328079504,10.3562204512148,10.0234051615005,10.1367039835309,233294.570290515,0.0,1.0
2001-01-05,27.69,28.31,27.56,28.25,70900,9.80388869381666,10.0234051615005,9.75786104736681,10.0021616323698,200249.21348181,0.0,1.0
2001-01-08,27.75,27.81,27.31,27.69,39300,9.82513222294735,9.84637575207805,9.66934634265557,9.80388869381666,110998.506203599,0.0,1.0
2001-01-09,27.38,27.69,26.44,27.0,112100,9.69413045997472,9.80388869381666,9.36131517026047,9.55958810881364,316614.059679985,0.0,1.0
2001-01-10,28.13,28.31,27.38,27.44,154200,9.95967457410843,10.0234051615005,9.69413045997472,9.71537398910542,435520.856401907,0.0,1.0
2001-01-11,28.88,29.0,28.13,28.19,135100,10.2252186882421,10.2677057465035,9.95967457410843,9.98091810323913,381575.017509065,0.0,1.0
2001-01-12,29.5,29.56,28.5,28.88,157700,10.444735155926,10.4659786850567,10.0906763370811,10.2252186882421,445406.21954981,0.0,1.0
2001-01-16,29.44,29.44,28.75,29.38,171200,10.4234916267953,10.4234916267953,10.1791910417923,10.4022480976646,483535.477406009,0.0,1.0
2001-01-17,29.19,29.63,29.19,29.44,91800,10.3349769220841,10.4907628023759,10.3349769220841,10.4234916267953,259278.953422146,0.0,1.0
2001-01-18,28.88,29.19,28.06,29.19,92000,10.2252186882421,10.3349769220841,9.93489045678929,10.3349769220841,259843.831316314,0.0,1.0
2001-01-19,28.19,29.31,28.19,28.75,54800,9.98091810323913,10.3774639803455,9.98091810323913,10.1791910417923,154776.543001456,0.0,1.0
2001-01-22,28.06,28.31,28.0,28.25,75100,9.93489045678929,10.0234051615005,9.91364692765859,10.0021616323698,212111.649259294,0.0,1.0
2001-01-23,29.5,29.5,28.06,28.06,77100,10.444735155926,10.444735155926,9.93489045678929,9.93489045678929,217760.428200954,0.0,1.0
2001-01-24,29.31,29.69,29.19,29.31,50900,10.3774639803455,10.5120063315066,10.3349769220841,10.3774639803455,143761.42406522,0.0,1.0
2001-01-25,28.75,29.69,28.75,29.06,56600,10.1791910417923,10.5120063315066,10.1791910417923,10.2889492756342,159860.444048949,0.0,1.0
2001-01-26,28.56,29.38,28.0,29.0,72700,10.1119198662118,10.4022480976646,9.91364692765859,10.2677057465035,205333.114529303,0.0,1.0
2001-01-29,28.5,29.75,28.5,28.8,277000,10.0906763370811,10.5332498606373,10.0906763370811,10.1968939827345,782355.883419765,0.0,1.0
2001-01-30,29.23,29.45,28.45,28.5,114300,10.3491392748379,10.4270322149838,10.0729733961388,10.0906763370811,322827.71651581,0.0,1.0
2001-01-31,29.92,30.33,29.33,29.33,90400,10.5934398598409,10.7386039755673,10.3845451567224,10.3845451567224,255324.808162985,0.0,1.0
2001-02-01,29.85,30.22,29.59,29.92,37700,10.5686557425217,10.6996575054944,10.4766004496221,10.5934398598409,106479.483050272,0.0,1.0
2001-02-02,28.71,29.9,28.5,29.85,113700,10.1650286890385,10.586358683464,10.0906763370811,10.5686557425217,321133.082833313,0.0,1.0
2001-02-05,28.34,28.65,28.22,28.65,92400,10.0517298670081,10.1616817462873,10.0091678492226,10.1616817462873,260513.964725102,0.05,1.0
2001-02-06,29.57,29.6,28.4,28.5,74600,10.4879905493095,10.4986310537558,10.0730108759009,10.1084792240555,210328.374117884,0.0,1.0
2001-02-07,28.77,29.35,28.77,29.07,104300,10.2042437640728,10.4099601833694,10.2042437640728,10.3106488085366,294065.005636668,0.0,1.0
2001-02-08,29.01,29.05,28.8,28.97,56700,10.2893677996438,10.3035551389056,10.2148842685192,10.275180460382,159860.841990403,0.0,1.0
2001-02-09,28.5,29.15,28.38,28.89,25700,10.1084792240555,10.3390234870602,10.06591720627,10.2468057818583,72458.9707081717,0.0,1.0
2001-02-12,28.98,29.1,28.67,28.67,101100,10.2787272951974,10.3212893129829,10.1687754159182,10.1687754159182,285042.87698818,0.0,1.0
2001-02-13,28.85,29.5,28.69,28.98,91700,10.2326184425965,10.4631627056013,10.1758690855492,10.2787272951974,258540.374083244,0.0,1.0
2001-02-14,29.0,29.15,28.8,28.98,59900,10.2858209648284,10.3390234870602,10.2148842685192,10.2787272951974,168882.970638891,0.0,1.0
2001-02-15,29.3,29.31,29.0,29.0,64600,10.3922260092921,10.3957728441076,10.2858209648284,10.2858209648284,182134.222091359,0.0,1.0
2001-02-16,28.6,29.56,28.48,29.45,53000,10.14394757221,10.484443714494,10.1013855544245,10.445428531524,149429.005740589,0.0,1.0
2001-02-20,28.75,28.78,28.51,28.61,91500,10.1971500944419,10.2077905988883,10.1120260588709,10.1474944070255,257976.491042714,0.0,1.0
2001-02-21,29.15,29.5,28.93,29.15,72800,10.3390234870602,10.4631627056013,10.2609931211201,10.3390234870602,205253.426753111,0.0,1.0
2001-02-22,29.3,30.0,29.0,29.0,103200,10.3922260092921,10.6405044463742,10.2858209648284,10.2858209648284,290963.648913749,0.0,1.0
2001-02-23,29.38,29.89,28.9,29.1,54000,10.4206006878158,10.6014892634041,10.2503526166738,10.3212893129829,152248.42094324,0.0,1.0
2001-02-26,29.88,29.88,29.3,29.37,51600,10.5979424285887,10.5979424285887,10.3922260092921,10.4170538530003,145481.824456874,0.0,1.0
2001-02-27,28.85,30.23,28.85,29.99,100100,10.2326184425965,10.7220816471297,10.2326184425965,10.6369576115587,282223.461785526,0.0,1.0
2001-02-28,28.7,28.99,28.45,28.99,148700,10.1794159203646,10.2822741300129,10.0907450499782,10.2822741300129,419247.040634444,0.0,1.0
2001-03-01,28.95,29.5,28.55,28.6,122200,10.2680867907511,10.4631627056013,10.1262133981327,10.14394757221,344532.537764148,0.0,1.0
2001-03-02,29.12,29.15,28.85,28.85,59000,10.3283829826138,10.3390234870602,10.2326184425965,10.2326184425965,166345.496956505,0.0,1.0
2001-03-05,29.87,30.2,29.12,29.12,71700,10.5943955937732,10.7114411426833,10.3283829826138,10.3283829826138,202152.070030192,0.0,1.0
2001-03-06,29.9,30.28,29.59,29.62,37300,10.6050360982196,10.739815821207,10.4950842189404,10.5057247233868,105164.187058942,0.0,1.0
2001-03-07,30.46,30.47,29.75,29.78,93200,10.8036588478852,10.8072056827007,10.5518335759877,10.5624740804341,262769.496887224,0.0,1.0
2001-03-08,30.44,31.0,30.3,30.46,100100,10.7965651782543,10.99518792792,10.7469094908379,10.8036588478852,282223.461785527,0.0,1.0
2001-03-09,30.8,31.35,30.02,30.24,115900,10.9242512316108,11.119327146461,10.6475981160051,10.7256284819452,326770.221987438,0.0,1.0
2001-03-12,31.18,31.6,30.2,30.65,305300,11.0590309545982,11.2079980168474,10.7114411426833,10.8710487093789,860767.461369843,0.0,1.0
2001-03-13,30.9,30.98,30.5,30.5,115700,10.9597195797654,10.988094258289,10.8178461871471,10.8178461871471,326206.338946907,0.0,1.0
2001-03-14,29.8,30.0,29.35,30.0,254900,10.569567750065,10.6405044463742,10.4099601833694,10.6405044463742,718668.93515615,0.0,1.0
2001-03-15,29.93,30.25,29.62,30.2,81300,10.615676602666,10.7291753167606,10.5057247233868,10.7114411426833,229218.455975656,0.0,1.0
2001-03-16,29.2,30.2,29.2,29.8,107000,10.3567576611375,10.7114411426833,10.3567576611375,10.569567750065,301677.42668383,0.0,1.0
2001-03-19,30.52,30.52,30.0,30.15,228000,10.824939856778,10.824939856778,10.6405044463742,10.693706968606,642826.666204794,0.0,1.0
2001-03-20,31.0,31.0,29.82,30.0,151100,10.99518792792,10.99518792792,10.5766614196959,10.6405044463742,426013.637120808,0.0,1.0
2001-03-21,30.4,30.98,29.5,30.75,123900,10.7823778389925,10.988094258289,10.4631627056013,10.9065170575335,349325.543608658,0.0,1.0
2001-03-22,29.1,30.18,28.51,30.18,227200,10.3212893129829,10.7043474730524,10.1120260588709,10.7043474730524,640571.134042675,0.0,1.0
2001-03-23,29.58,30.09,29.2,29.35,56300,10.4915373841249,10.6724259597133,10.3567576611375,10.4099601833694,158733.075909342,0.0,1.0
2001-03-26,29.49,30.07,28.88,29.33,88800,10.4596158707858,10.6653322900824,10.2432589470429,10.4028665137385,250364.069995552,0.0,1.0
2001-03-27,30.9,30.9,29.07,29.49,82800,10.9597195797654,10.9597195797654,10.3106488085366,10.4596158707858,233447.578779636,0.0,1.0
2001-03-28,29.55,30.7,29.55,30.7,34800,10.4808968796785,10.8887828834562,10.4808968796785,10.8887828834562,98115.6490523113,0.0,1.0
2001-03-29,29.5,30.3,29.48,29.5,63500,10.4631627056013,10.7469094908379,10.4560690359703,10.4631627056013,179032.86536844,0.0,1.0
2001-03-30,30.47,30.75,29.93,30.75,89000,10.8072056827007,10.9065170575335,10.615676602666,10.9065170575335,250927.953036082,0.0,1.0
2001-04-02,29.82,31.0,29.8,30.47,49300,10.5766614196959,10.99518792792,10.569567750065,10.8072056827007,138997.169490774,0.0,1.0
2001-04-03,29.59,30.1,29.45,29.57,39400,10.4950842189404,10.6759727945287,10.445428531524,10.4879905493095,111084.958984513,0.0,1.0
2001-04-04,29.8,30.31,29.25,29.45,32600,10.569567750065,10.7504563256534,10.3744918352148,10.445428531524,91912.9356064751,0.0,1.0
2001-04-05,30.98,30.98,29.89,29.89,42400,10.988094258289,10.988094258289,10.6014892634041,10.6014892634041,119543.204592471,0.0,1.0
2001-04-06,30.55,30.92,30.1,30.92,27000,10.8355803612244,10.9668132493963,10.6759727945287,10.9668132493963,76124.2104716201,0.0,1.0
2001-04-09,30.52,31.0,30.25,30.65,47300,10.824939856778,10.99518792792,10.7291753167606,10.8710487093789,133358.339085468,0.0,1.0
2001-04-10,31.4,31.4,30.7,30.77,77200,11.1370613205383,11.1370613205383,10.8887828834562,10.9136107271644,217658.853644781,0.0,1.0
2001-04-11,30.65,31.28,30.4,31.27,33700,10.8710487093789,11.0944993027528,10.7823778389925,11.0909524679373,95014.2923293932,0.0,1.0
2001-04-12,30.6,30.67,30.11,30.6,38200,10.8533145353016,10.8781423790098,10.6795196293442,10.8533145353016,107701.66074133,0.0,1.0
2001-04-16,30.68,31.12,30.35,30.4,32300,10.8816892138253,11.0377499457055,10.7646436649152,10.7823778389925,91067.1110456794,0.0,1.0
2001-04-17,31.5,31.5,30.75,30.75,47900,11.1725296686929,11.1725296686929,10.9065170575335,10.9065170575335,135049.98820706,0.0,1.0
2001-04-18,31.85,32.51,31.25,31.4,108500,11.2966688872339,11.5307599850541,11.0838587983064,11.1370613205383,305906.549487808,0.0,1.0
2001-04-19,32.0,32.18,31.5,31.6,52900,11.3498714094658,11.413714436144,11.1725296686929,11.2079980168474,149147.064220323,0.0,1.0
2001-04-20,31.9,32.5,31.82,32.09,160000,11.3144030613112,11.5272131502387,11.2860283827875,11.3817929228049,451106.432424417,0.0,1.0
2001-04-23,31.79,32.5,31.6,31.65,117200,11.2753878783411,11.5272131502387,11.2079980168474,11.2257321909247,330435.461750887,0.0,1.0
2001-04-24,31.5,32.2,31.03,31.79,392100,11.1725296686929,11.4208081057749,11.0058284323663,11.2753878783411,1105492.70096009,0.0,1.0
2001-04-25,32.5,32.8,31.17,31.4,145000,11.5272131502387,11.6336181947024,11.0554841197828,11.1370613205383,408815.204384628,0.0,1.0
2001-04-26,32.34,32.7,32.11,32.49,102800,11.4704637931913,11.5981498465478,11.3888865924358,11.5236663154232,289835.882832689,0.0,1.0
2001-04-27,31.9,32.68,31.8,32.44,57900,11.3144030613112,11.5910561769169,11.2789347131566,11.5059321413459,163244.140233586,0.0,1.0
2001-04-30,31.58,31.89,31.5,31.6,41100,11.2186385212938,11.3287644852457,11.1902189176933,11.2257434221939,115694.787521357,0.05,1.0
2001-05-01,31.95,31.95,31.0,31.58,90900,11.3500791879461,11.3500791879461,11.0125963951903,11.2186385212938,255879.712547235,0.0,1.0
2001-05-02,32.82,32.99,31.85,31.95,67500,11.6591423771014,11.7195340347525,11.3145546834455,11.3500791879461,190009.687535076,0.0,1.0
2001-05-03,33.05,33.5,32.5,32.82,110300,11.7408487374528,11.9007090077056,11.5454639626995,11.6591423771014,310489.904223984,0.0,1.0
2001-05-04,33.2,33.5,32.54,33.06,102800,11.7941354942038,11.9007090077056,11.5596737644997,11.7444011879029,289377.716720084,0.0,1.0
2001-05-07,32.75,33.3,32.75,33.19,41200,11.634275223951,11.8296599987044,11.634275223951,11.7905830437537,115976.283354742,0.0,1.0
2001-05-08,33.6,33.6,32.5,32.5,132300,11.9362335122062,11.9362335122062,11.5454639626995,11.5454639626995,372418.987568749,0.0,1.0
2001-05-09,35.15,35.45,33.5,33.99,123200,12.4868633319657,12.5934368454676,11.9007090077056,12.0747790797586,346802.866730687,0.0,1.0
2001-05-10,35.0,35.88,34.85,35.0,172500,12.4335765752148,12.7461922148202,12.3802898184639,12.4335765752148,485580.312589638,0.0,1.0
2001-05-11,34.67,35.1,34.0,34.9,99600,12.3163457103628,12.4691010797154,12.0783315302087,12.3980520707142,280369.850051755,0.0,1.0
2001-05-14,34.4,34.68,34.15,34.68,63800,12.2204295482111,12.3198981608128,12.1316182869596,12.3198981608128,179594.34169982,0.0,1.0
2001-05-15,34.75,35.0,34.25,34.65,170800,12.3447653139633,12.4335765752148,12.1671427914602,12.3092408094627,480794.883422086,0.0,1.0
2001-05-16,36.21,36.4,34.15,34.55,151700,12.8634230796722,12.9309196382234,12.1316182869596,12.273716304962,427029.179245497,0.0,1.0
2001-05-17,36.8,37.21,36.05,36.21,91900,13.0730176562259,13.2186681246784,12.8065838724713,12.8634230796722,258694.670881087,0.0,1.0
2001-05-18,35.45,36.31,35.0,36.3,186600,12.5934368454676,12.8989475841729,12.4335765752148,12.8953951337228,525271.225096963,0.0,1.0
2001-05-21,36.25,36.25,35.45,35.45,54300,12.8776328814725,12.8776328814725,12.5934368454676,12.5934368454676,152852.237528216,0.0,1.0
2001-05-22,36.47,36.99,35.75,36.24,61600,12.9557867913738,13.140514214777,12.7000103589694,12.8740804310224,173401.433365343,0.0,1.0
2001-05-23,34.98,36.47,34.8,36.47,100800,12.4264716743147,12.9557867913738,12.3625275662136,12.9557867913738,283747.800052379,0.0,1.0
2001-05-24,34.3,34.97,33.6,34.97,110400,12.1849050437105,12.4229192238646,11.9362335122062,12.4229192238646,310771.400057368,0.0,1.0
2001-05-25,34.41,34.5,34.12,34.3,71000,12.2239819986612,12.2559540527117,12.1209609356094,12.1849050437105,199862.041703561,0.0,1.0
2001-05-29,33.85,34.4,33.51,34.4,96000,12.0250447734578,12.2204295482111,11.9042614581557,12.2204295482111,270236.000049884,0.0,1.0
2001-05-30,33.36,33.94,33.3,33.84,62800,11.8509747014047,12.0570168275083,11.8296599987044,12.0214923230077,176779.383365967,0.0,1.0
2001-05-31,32.96,33.61,32.85,33.61,75000,11.7088766834023,11.9397859626563,11.6697997284516,11.9397859626563,211121.875038973,0.0,1.0
2001-06-01,33.26,33.58,32.75,33.1,57500,11.8154501969041,11.9291286113061,11.634275223951,11.7586109897032,161860.104196546,0.0,1.0
2001-06-04,34.15,34.19,32.9,33.1,82000,12.1316182869596,12.1458280887598,11.6875619807019,11.7586109897032,230826.583375943,0.0,1.0
2001-06-05,35.4,35.4,33.9,33.9,76400,12.5756745932173,12.5756745932173,12.0428070257081,12.0428070257081,215062.816706366,0.0,1.0
2001-06-06,34.69,35.26,34.59,35.25,35500,12.3234506112629,12.5259402869164,12.2879261067623,12.5223878364663,99931.0208517805,0.0,1.0
2001-06-07,35.0,35.0,34.2,34.54,38100,12.4335765752148,12.4335765752148,12.1493805392099,12.270163854512,107249.912519798,0.0,1.0
2001-06-08,34.85,35.25,34.75,35.25,23400,12.3802898184639,12.5223878364663,12.3447653139633,12.5223878364663,65870.0250121594,0.0,1.0
2001-06-11,34.65,35.0,34.46,34.85,42600,12.3092408094627,12.4335765752148,12.2417442509115,12.3802898184639,119917.225022136,0.0,1.0
2001-06-12,34.69,34.74,34.37,34.5,47000,12.3234506112629,12.3412128635132,12.2097721968609,12.2559540527117,132303.04169109,0.0,1.0
2001-06-13,34.8,35.15,34.65,34.65,44900,12.3625275662136,12.4868633319657,12.3092408094627,12.3092408094627,126391.629189998,0.0,1.0
2001-06-14,33.95,34.75,33.75,34.68,89600,12.0605692779584,12.3447653139633,11.9895202689571,12.3198981608128,252220.266713225,0.0,1.0
2001-06-15,34.1,34.1,33.45,33.7,77400,12.1138560347093,12.1138560347093,11.8829467554553,11.9717580167068,217877.77504022,0.0,1.0
2001-06-18,35.09,35.1,33.59,34.5,111200,12.4655486292654,12.4691010797154,11.9326810617562,12.2559540527117,313023.366724449,0.0,1.0
2001-06-19,34.83,35.8,34.75,35.09,78100,12.3731849175638,12.7177726112197,12.3447653139633,12.4655486292654,219848.245873916,0.0,1.0
2001-06-20,36.0,36.0,34.7,35.0,113000,12.788821620221,12.788821620221,12.327003061713,12.4335765752148,318090.291725384,0.0,1.0
2001-06-21,34.0,35.58,34.0,35.4,171300,12.0783315302087,12.6396187013184,12.0783315302087,12.5756745932173,482202.362589013,0.0,1.0
2001-06-22,33.4,34.75,33.08,34.5,101400,11.865184503205,12.3447653139633,11.751506088803,12.2559540527117,285436.775052691,0.0,1.0
2001-06-25,32.9,33.81,32.8,33.52,62800,11.6875619807019,12.0108349716575,11.6520374762013,11.9078139086057,176779.383365967,0.0,1.0
2001-06-26,32.6,33.08,31.82,32.75,116400,11.5809884672001,11.751506088803,11.3038973320953,11.634275223951,327661.150060485,0.0,1.0
2001-06-27,32.47,32.88,32.46,32.6,40900,11.5348066113493,11.6804570798018,11.5312541608992,11.5809884672001,115131.795854586,0.0,1.0
2001-06-28,32.79,32.8,32.5,32.6,54300,11.6484850257512,11.6520374762013,11.5454639626995,11.5809884672001,152852.237528217,0.0,1.0
2001-06-29,32.43,33.2,32.0,32.9,217000,11.520596809549,11.7941354942038,11.3678414401964,11.6875619807019,610845.958446097,0.0,1.0
2001-07-02,32.15,32.79,31.98,32.65,85400,11.4211281969473,11.6484850257512,11.3607365392963,11.5987507194504,240397.441711044,0.0,1.0
2001-07-03,32.05,32.51,31.9,32.35,33400,11.3856036924467,11.5490164131495,11.3323169356958,11.4921772059485,94019.6083506892,0.0,1.0
2001-07-05,32.18,32.72,32.18,32.2,47400,11.4317855482975,11.6236178726008,11.4317855482975,11.4388904491976,133429.025024631,0.0,1.0
2001-07-06,31.35,32.18,31.25,32.18,60300,11.1369321609424,11.4317855482975,11.1014076564418,11.4317855482975,169741.987531334,0.0,1.0
2001-07-09,31.0,31.6,30.5,31.4,68000,11.0125963951903,11.2257434221939,10.8349738726872,11.1546944131927,191417.166702001,0.0,1.0
2001-07-10,31.1,31.3,31.0,31.0,71400,11.0481208996909,11.1191699086921,11.0125963951903,11.0125963951903,200988.025037102,0.0,1.0
2001-07-11,31.0,31.66,31.0,31.22,62000,11.0125963951903,11.2470581248943,11.0125963951903,11.0907503050916,174527.416698884,0.0,1.0
2001-07-12,31.85,32.15,31.15,31.15,178500,11.3145546834455,11.4211281969473,11.0658831519412,11.0658831519412,502470.062592754,0.0,1.0
2001-07-13,31.71,32.19,31.7,32.0,50300,11.2648203771446,11.4353379987476,11.2612679266946,11.3678414401964,141592.404192805,0.0,1.0
2001-07-16,31.53,32.1,31.46,31.46,49600,11.2008762690435,11.403365944697,11.1760091158931,11.1760091158931,139621.933359107,0.0,1.0
2001-07-17,32.31,32.31,31.53,31.53,44400,11.4779674041483,11.4779674041483,11.2008762690435,11.2008762690435,124984.150023072,0.0,1.0
2001-07-18,32.5,32.9,32.0,32.31,39900,11.5454639626995,11.6875619807019,11.3678414401964,11.4779674041483,112316.837520733,0.0,1.0
2001-07-19,33.15,33.15,32.0,32.0,36100,11.7763732419535,11.7763732419535,11.3678414401964,11.3678414401964,101619.995852092,0.0,1.0
2001-07-20,32.93,33.59,32.93,32.95,57700,11.6982193320521,11.9326810617562,11.6982193320521,11.7053242329522,162423.095863316,0.0,1.0
2001-07-23,33.0,34.1,33.0,33.53,81600,11.7230864852025,12.1138560347093,11.7230864852025,11.9113663590558,229700.600042403,0.0,1.0
2001-07-24,32.71,33.19,32.25,33.18,104800,11.6200654221508,11.7905830437537,11.4566527014479,11.7870305933036,295007.63338779,0.0,1.0
2001-07-25,33.52,33.65,32.4,32.71,137500,11.9078139086057,11.9539957644565,11.5099394581989,11.6200654221508,387056.770904784,0.0,1.0
2001-07-26,33.62,34.0,32.51,33.51,82100,11.9433384131063,12.0783315302087,11.5490164131495,11.9042614581557,231108.07920933,0.0,1.0
2001-07-27,33.14,33.56,33.05,33.56,40900,11.7941354942038,11.9436085451261,11.7621055547204,11.9436085451261,114923.726344006,0.06,1.0
2001-07-30,32.6,33.5,32.51,33.14,94800,11.6019558573036,11.9222552521372,11.5699259178203,11.7941354942038,266375.776464836,0.0,1.0
2001-07-31,33.0,33.3,32.2,32.6,41900,11.7443111438963,11.8510776088408,11.459600570711,11.6019558573036,117733.597403762,0.0,1.0
2001-08-01,33.16,33.39,32.81,33.0,27700,11.8012532585334,11.8831075483242,11.6766923827648,11.7443111438963,77833.4283552313,0.0,1.0
2001-08-02,33.1,33.3,32.9,33.25,31200,11.7798999655445,11.8510776088408,11.7087223222482,11.8332831980168,87667.9770643761,0.0,1.0
2001-08-03,33.5,33.55,32.75,33.1,49900,11.9222552521372,11.9400496629613,11.6553390897759,11.7798999655445,140212.565881806,0.0,1.0
2001-08-06,32.9,33.4,32.9,33.31,19700,11.7087223222482,11.886666430489,11.7087223222482,11.8546364910057,55354.459877186,0.0,1.0
2001-08-07,33.06,33.3,32.81,33.08,56300,11.7656644368852,11.8510776088408,11.6766923827648,11.7727822012149,158195.740664243,0.0,1.0
2001-08-08,33.13,33.51,32.93,33.0,70400,11.7905766120389,11.925814134302,11.7193989687426,11.7443111438963,197814.922606798,0.0,1.0
2001-08-09,33.36,33.57,33.1,33.1,54200,11.8724309018297,11.9471674272909,11.7798999655445,11.7798999655445,152295.011438756,0.0,1.0
2001-08-10,33.45,33.62,33.3,33.36,55700,11.9044608413131,11.964961838115,11.8510776088408,11.8724309018297,156509.818028389,0.0,1.0
2001-08-13,33.35,33.58,33.25,33.53,26100,11.8688720196649,11.9507263094557,11.8332831980168,11.9329318986316,73337.6346596225,0.0,1.0
2001-08-14,34.24,34.85,33.99,34.0,64600,12.1856125323336,12.4027043443875,12.0966404782132,12.100199360378,181517.670460215,0.0,1.0
2001-08-15,34.1,34.46,33.8,34.25,37700,12.1357881820262,12.2639079399596,12.0290217170817,12.1891714144985,105932.138952788,0.0,1.0
2001-08-16,34.58,34.8,34.06,34.27,65600,12.3066145259374,12.3849099335634,12.1215526533669,12.1962891788281,184327.541519971,0.0,1.0
2001-08-17,35.17,35.35,34.41,34.65,117800,12.5165885736616,12.5806484526283,12.2461135291355,12.3315267010911,331002.810839216,0.0,1.0
2001-08-20,35.13,35.17,34.4,35.17,51000,12.5023530450024,12.5165885736616,12.2425546469707,12.5165885736616,143303.424047537,0.0,1.0
2001-08-21,35.54,36.25,35.0,35.14,126500,12.6482672137599,12.9009478474619,12.4560875768597,12.5059119271672,355448.689059088,0.0,1.0
2001-08-22,35.99,36.0,35.55,36.0,85400,12.8084169111766,12.8119757933414,12.6518260959247,12.8119757933414,239962.988503133,0.0,1.0
2001-08-23,35.96,36.25,35.95,36.1,70500,12.7977402646822,12.9009478474619,12.7941813825174,12.8475646149896,198095.909712773,0.0,1.0
2001-08-24,35.74,35.86,35.35,35.86,68600,12.7194448570562,12.762151443034,12.5806484526283,12.762151443034,192757.154699237,0.0,1.0
2001-08-27,35.96,36.6,35.81,35.84,88500,12.7977402646822,13.0255087232305,12.7443570322099,12.7550336787044,248673.588788374,0.0,1.0
2001-08-28,35.78,36.31,35.7,35.96,60800,12.7336803857155,12.9223011404508,12.7052093283969,12.7977402646822,170840.160433143,0.0,1.0
2001-08-29,36.9,37.0,35.8,36.0,91100,13.132275188175,13.1678640098232,12.7407981500451,12.8119757933414,255979.253543739,0.0,1.0
2001-08-30,35.6,36.7,35.24,36.7,89900,12.6696205067488,13.0610975448786,12.5415007488154,13.0610975448786,252607.408272032,0.0,1.0
2001-08-31,35.79,36.3,35.64,35.7,45000,12.7372392678803,12.918742258286,12.683856035408,12.7052093283969,126444.197689004,0.0,1.0
2001-09-04,35.41,35.79,34.2,35.79,140000,12.6020017456172,12.7372392678803,12.1713770036744,12.7372392678803,393381.948365791,0.0,1.0
2001-09-05,36.59,36.7,35.53,35.66,95700,13.0219498410657,13.0610975448786,12.644708331595,12.6909737997377,268904.660418614,0.0,1.0
2001-09-06,36.07,36.59,35.9,36.59,100100,12.8368879684952,13.0219498410657,12.7763869716933,13.0219498410657,281268.093081539,0.0,1.0
2001-09-07,35.4,35.99,35.2,35.95,81900,12.5984428634524,12.8084169111766,12.5272652201561,12.7941813825174,230128.439793988,0.0,1.0
2001-09-10,35.0,35.26,34.6,35.22,43100,12.4560875768597,12.548618513145,12.3137322902671,12.5343829844857,121105.442675469,0.0,1.0
2001-09-17,33.27,34.75,33.27,34.75,57400,11.8404009623464,12.3671155227393,11.8404009623464,12.3671155227393,161286.598829974,0.0,1.0
2001-09-18,33.26,33.35,33.17,33.17,56600,11.8368420801816,11.8688720196649,11.8048121406982,11.8048121406982,159038.701982169,0.0,1.0
2001-09-19,32.19,33.35,31.65,33.35,93000,11.4560416885461,11.8688720196649,11.263862051646,11.8688720196649,261318.008557276,0.0,1.0
2001-09-20,30.81,32.19,30.7,32.19,62000,10.9649159498014,11.4560416885461,10.9257682459884,11.4560416885461,174212.00570485,0.0,1.0
2001-09-21,30.06,30.25,28.5,30.25,142600,10.6979997874401,10.7656185485716,10.1428141697286,10.7656185485716,400687.613121155,0.0,1.0
2001-09-24,31.41,31.69,30.26,30.26,104600,11.1784488796904,11.2780975803053,10.7691774307365,10.7691774307365,293912.512850441,0.0,1.0
2001-09-25,31.1,31.7,31.0,31.41,131700,11.0681235325811,11.2816564624701,11.0325347109329,11.1784488796904,370060.018569818,0.0,1.0
2001-09-26,31.14,31.4,30.95,30.95,68700,11.0823590612404,11.1748899975256,11.0147403001088,11.0147403001088,193038.141805212,0.0,1.0
2001-09-27,31.24,31.48,30.2,31.13,83200,11.1179478828885,11.2033610548441,10.7478241377475,11.0788001790755,233781.27217167,0.0,1.0
2001-09-28,31.8,32.5,31.4,31.4,71400,11.3172452841183,11.5663670356555,11.1748899975256,11.1748899975256,200624.793666553,0.0,1.0
2001-10-01,32.1,32.1,30.52,31.8,72000,11.4240117490628,11.4240117490628,10.8617083670217,11.3172452841183,202310.716302406,0.0,1.0
2001-10-02,32.7,32.81,32.37,32.75,64500,11.6375446789518,11.6766923827648,11.5201015675129,11.6553390897759,181236.683354239,0.0,1.0
2001-10-03,32.87,33.0,32.5,33.0,57300,11.6980456757537,11.7443111438963,11.5663670356555,11.7443111438963,161005.611723999,0.0,1.0
2001-10-04,32.3,32.87,32.25,32.87,63200,11.4951893923591,11.6980456757537,11.477394981535,11.6980456757537,177583.850976557,0.0,1.0
2001-10-05,32.65,32.88,31.85,32.88,124700,11.6197502681277,11.7016045579185,11.3350396949424,11.7016045579185,350390.92115153,0.0,1.0
2001-10-08,32.26,32.76,32.21,32.76,31800,11.4809538636999,11.6588979719407,11.4631594528758,11.6588979719407,89353.8997002292,0.0,1.0
2001-10-09,31.65,32.7,31.65,32.7,42300,11.263862051646,11.6375446789518,11.263862051646,11.6375446789518,118857.545827664,0.0,1.0
2001-10-10,33.0,33.0,31.52,31.65,63900,11.7443111438963,11.7443111438963,11.2175965835034,11.263862051646,179550.760718386,0.0,1.0
2001-10-11,34.01,34.02,32.8,33.0,49300,12.1037582425429,12.1073171247077,11.6731335006,11.7443111438963,138526.643245953,0.0,1.0
2001-10-12,34.02,34.45,33.21,34.02,61300,12.1073171247077,12.2603490577948,11.8190476693575,12.1073171247077,172245.095963021,0.0,1.0
2001-10-15,34.0,34.74,33.83,33.9,180900,12.100199360378,12.3635566405745,12.0396983635761,12.0646105387299,508305.674709798,0.0,1.0
2001-10-16,33.9,34.0,33.5,33.85,40400,12.0646105387299,12.100199360378,11.9222552521372,12.0468161279058,113518.790814128,0.0,1.0
2001-10-17,33.03,33.78,32.76,33.65,124800,11.7549877903908,12.0219039527521,11.6588979719407,11.9756384846094,350671.908257504,0.0,1.0
2001-10-18,33.0,33.4,33.0,33.02,32300,11.7443111438963,11.886666430489,11.7443111438963,11.751428908226,90758.8352301075,0.0,1.0
2001-10-19,29.0,29.2,27.1,29.1,1033900,10.3207582779695,10.3919359212658,9.64457066665426,10.3563470996177,2905125.68868136,0.0,1.0
2001-10-22,29.9,30.4,29.33,29.6,139100,10.641057672803,10.8190017810439,10.4382013894085,10.5342912078585,390853.064412011,0.0,1.0
2001-10-23,29.92,30.19,29.89,29.9,70100,10.6481754371327,10.7442652555827,10.6374987906382,10.641057672803,196971.96128887,0.0,1.0
2001-10-24,29.92,30.08,29.92,30.08,53300,10.6481754371327,10.7051175517697,10.6481754371327,10.7051175517697,149766.127484975,0.0,1.0
2001-10-25,30.0,30.4,29.85,29.92,90600,10.6766464944512,10.8190017810439,10.623263261979,10.6481754371327,254574.318013862,0.0,1.0
2001-10-26,29.98,30.49,29.93,29.99,40000,10.6695287301216,10.8510317205272,10.6517343192975,10.6730876122864,112394.842390226,0.0,1.0
2001-10-29,29.94,30.4,29.92,30.02,88200,10.6766464944512,10.8406831473386,10.6695144660648,10.7051746079968,247334.966215507,0.06,1.0
2001-10-30,29.92,30.34,29.92,30.34,61200,10.6695144660648,10.8192870621793,10.6695144660648,10.8192870621793,171620.180639331,0.0,1.0
2001-10-31,30.1,30.56,29.94,30.05,34200,10.7337027215425,10.8977393744298,10.6766464944512,10.7158726505764,95905.3950631554,0.0,1.0
2001-11-01,30.5,30.8,30.0,30.2,43300,10.8763432892706,10.9833237150667,10.6980425796104,10.7693628634745,121424.082053645,0.0,1.0
2001-11-02,30.78,31.27,30.35,30.49,49000,10.9761916866803,11.1509263821473,10.8228530763725,10.8727772750774,137408.314564171,0.0,1.0
2001-11-05,31.08,31.38,30.68,30.78,65500,11.0831721124764,11.1901525382725,10.9405315447483,10.9761916866803,183678.461305167,0.0,1.0
2001-11-06,31.86,31.95,30.86,31.07,49900,11.3613212195463,11.3934153472851,11.0047198002259,11.0796060982832,139932.140750043,0.0,1.0
2001-11-07,31.43,32.3,31.35,32.3,81600,11.2079826092385,11.5182258440472,11.1794544956929,11.5182258440472,228826.907519109,0.0,1.0
2001-11-08,31.71,31.8,31.2,31.2,54900,11.3078310066482,11.3399251343871,11.1259642827948,11.1259642827948,153953.397338224,0.0,1.0
2001-11-09,30.98,31.54,30.87,31.5,86000,11.0475119705444,11.2472087653638,11.0082858144191,11.2329447085909,241165.613316707,0.0,1.0
2001-11-12,30.87,30.95,30.45,30.6,42200,11.0082858144191,11.0368139279648,10.8585132183046,10.9120034312026,118339.405604245,0.0,1.0
2001-11-13,32.45,32.45,30.75,30.75,79500,11.5717160569453,11.5717160569453,10.9654936441007,10.9654936441007,222937.979752072,0.0,1.0
2001-11-14,32.3,33.1,32.08,32.3,114100,11.5182258440472,11.8035069795035,11.4397735317967,11.5182258440472,319965.075342284,0.0,1.0
2001-11-15,32.3,32.65,32.22,32.3,53300,11.5182258440472,11.6430363408093,11.4896977305016,11.5182258440472,149466.595230006,0.0,1.0
2001-11-16,32.37,32.48,32.01,32.47,25400,11.5431879433996,11.5824140995249,11.4148114324443,11.5788480853317,71227.9834679581,0.0,1.0
2001-11-19,32.49,32.5,32.2,32.2,37800,11.5859801137181,11.5895461279113,11.4825657021152,11.4825657021152,106000.699806646,0.0,1.0
2001-11-20,32.25,32.49,31.9,32.49,64900,11.5003957730812,11.5859801137181,11.3755852763191,11.5859801137181,181995.910514585,0.0,1.0
2001-11-21,32.5,32.65,32.0,32.65,428900,11.5895461279113,11.6430363408093,11.4112454182511,11.6430363408093,1202743.39013414,0.0,1.0
2001-11-23,32.9,33.0,32.25,33.0,47700,11.7321866956394,11.7678468375715,11.5003957730812,11.7678468375715,133762.787851244,0.0,1.0
2001-11-26,32.65,32.82,32.45,32.82,157500,11.6430363408093,11.7036585820938,11.5717160569453,11.7036585820938,441669.582527693,0.0,1.0
2001-11-27,32.48,32.49,31.7,32.48,141300,11.5824140995249,11.5859801137181,11.304264992455,11.5824140995249,396240.711181985,0.0,1.0
2001-11-28,32.4,32.65,32.3,32.65,26700,11.5538859859793,11.6430363408093,11.5182258440472,11.6430363408093,74873.5101808845,0.0,1.0
2001-11-29,32.75,32.75,32.07,32.55,84500,11.6786964827414,11.6786964827414,11.4362075176035,11.6073761988773,236959.236340253,0.0,1.0
2001-11-30,32.8,33.15,32.75,32.75,66500,11.6965265537074,11.8213370504695,11.6786964827414,11.6786964827414,186482.712622803,0.0,1.0
2001-12-03,32.78,33.1,32.45,33.1,50400,11.689394525321,11.8035069795035,11.5717160569453,11.8035069795035,141334.266408861,0.0,1.0
2001-12-04,33.02,33.05,32.53,32.78,69300,11.7749788659579,11.7856769085375,11.6002441704909,11.689394525321,194334.616312184,0.0,1.0
2001-12-05,33.83,34.0,33.02,33.03,77800,12.0638260156074,12.1244482568918,11.7749788659579,11.7785448801511,218170.75251209,0.0,1.0
2001-12-06,34.18,34.33,33.85,34.33,161700,12.1886365123695,12.2421267252675,12.0709580439938,12.2421267252675,453447.438061762,0.0,1.0
2001-12-07,34.0,34.18,33.5,34.18,221100,12.1244482568918,12.1886365123695,11.9461475472316,12.1886365123695,620019.96632935,0.0,1.0
2001-12-10,33.87,34.25,33.65,33.85,163800,12.0780900723802,12.2135986117219,11.9996377601297,12.0709580439938,459336.365828798,0.0,1.0
2001-12-11,33.45,33.78,33.2,33.72,191800,11.9283174762656,12.0459959446413,11.8391671214355,12.0245998594821,537855.402722612,0.0,1.0
2001-12-12,33.03,33.58,33.02,33.55,118400,11.7785448801511,11.9746756607773,11.7749788659579,11.9639776181977,332023.356008118,0.0,1.0
2001-12-13,32.8,33.0,32.69,33.0,34700,11.6965265537074,11.7678468375715,11.6573003975822,11.7678468375715,97307.5207219738,0.0,1.0
2001-12-14,32.5,32.79,32.44,32.7,75200,11.5895461279113,11.6929605395142,11.5681500427521,11.6608664117754,210879.699086237,0.0,1.0
2001-12-17,33.25,33.25,32.58,32.6,104500,11.8569971924016,11.8569971924016,11.6180742414569,11.6252062698433,293044.262692975,0.0,1.0
2001-12-18,33.62,33.62,32.75,33.15,89700,11.9889397175501,11.9889397175501,11.6786964827414,11.8213370504695,251541.343191961,0.0,1.0
2001-12-19,33.61,33.88,33.15,33.44,41300,11.9853737033569,12.0816560865734,11.8213370504695,11.9247514620724,115815.579418372,0.0,1.0
2001-12-20,33.83,33.88,33.29,33.5,76700,12.0638260156074,12.0816560865734,11.8712612491744,11.9461475472316,215086.076062691,0.0,1.0
2001-12-21,34.3,34.4,33.5,34.08,129100,12.2314286826879,12.26708882462,11.9461475472316,12.1529763704374,362028.845106825,0.0,1.0
2001-12-24,34.37,34.48,34.11,34.18,24200,12.2563907820403,12.2956169381656,12.1636744130171,12.1886365123695,67862.8818867947,0.0,1.0
2001-12-26,34.5,34.5,34.16,34.2,25800,12.302748966552,12.302748966552,12.1815044839831,12.1957685407559,72349.6839950122,0.0,1.0
2001-12-27,34.8,34.9,34.5,34.5,41900,12.4097293923481,12.4453895342801,12.302748966552,12.302748966552,117498.130208954,0.0,1.0
2001-12-28,33.93,34.8,33.93,34.8,44000,12.0994861575394,12.4097293923481,12.0994861575394,12.4097293923481,123387.05797599,0.0,1.0
2001-12-31,35.03,35.1,33.7,34.0,119300,12.4917477187918,12.5167098181442,12.0174678310957,12.1244482568918,334547.18219399,0.0,1.0
2002-01-02,34.95,35.08,33.95,35.03,99900,12.4632196052461,12.5095777897578,12.1066181859258,12.4917477187918,280144.706631851,0.0,1.0
2002-01-03,34.85,35.42,34.57,35.42,87200,12.4275594633141,12.6308222723267,12.3277110659044,12.6308222723267,244530.714897871,0.0,1.0
2002-01-04,34.73,35.1,34.2,35.1,117000,12.3847672929957,12.5167098181442,12.1957685407559,12.5167098181442,328097.404163427,0.0,1.0
2002-01-07,34.58,34.74,34.3,34.3,108300,12.3312770800976,12.3883333071889,12.2314286826879,12.2314286826879,303700.417699994,0.0,1.0
2002-01-08,35.26,35.28,34.43,34.5,67200,12.5737660452355,12.5808980736219,12.2777868671996,12.302748966552,188445.688545148,0.0,1.0
2002-01-09,31.75,34.5,31.55,34.41,642900,11.322095063421,12.302748966552,11.250774779557,12.2706548388132,1802853.17210828,0.0,1.0
2002-01-10,30.85,31.75,29.89,31.75,535600,11.0011537860327,11.322095063421,10.6588164234852,11.322095063421,1501957.00572592,0.0,1.0
2002-01-11,30.39,31.15,30.25,30.85,188900,10.8371171331454,11.1081342118288,10.7871929344405,11.0011537860327,529723.073901464,0.0,1.0
2002-01-14,29.9,30.5,29.75,30.5,269800,10.6623824376784,10.8763432892706,10.6088922247803,10.8763432892706,756587.005498228,0.0,1.0
2002-01-15,30.04,30.25,29.85,30.08,108600,10.7123066363832,10.7871929344405,10.6445523667124,10.7265706931561,304541.693095285,0.0,1.0
2002-01-16,30.04,30.25,29.9,30.15,129600,10.7123066363832,10.7871929344405,10.6623824376784,10.7515327925085,363430.970765644,0.0,1.0
2002-01-17,30.0,30.0,29.78,30.0,77400,10.6980425796104,10.6980425796104,10.6195902673599,10.6980425796104,217049.051985037,0.0,1.0
2002-01-18,29.91,30.29,29.9,29.9,570300,10.6659484518716,10.8014569912133,10.6623824376784,10.6623824376784,1599264.52644789,0.0,1.0
2002-01-22,29.99,30.28,29.85,29.95,235000,10.6944765654172,10.7978909770201,10.6445523667124,10.6802125086444,658999.059644493,0.0,1.0
2002-01-23,30.09,30.5,30.03,30.5,346400,10.7301367073493,10.8763432892706,10.70874062219,10.8763432892706,971392.656429153,0.0,1.0
2002-01-24,30.1,30.35,30.05,30.19,157100,10.7337027215425,10.8228530763725,10.7158726505764,10.7657968492813,440547.882000635,0.0,1.0
2002-01-25,30.53,30.8,30.14,30.3,237000,10.8870413318502,10.9833237150667,10.7479667783153,10.8050230054065,664607.562279764,0.0,1.0
2002-01-28,30.49,30.7,30.25,30.7,117400,10.8727772750774,10.9476635731347,10.7871929344405,10.9476635731347,329219.104690482,0.0,1.0
2002-01-29,30.79,30.95,30.36,30.69,135600,10.9797577008735,11.0368139279648,10.8264190905658,10.9440975589415,380256.47867146,0.0,1.0
2002-01-30,32.0,32.02,30.6,30.75,134800,11.4112454182511,11.4183774466375,10.9120034312026,10.9654936441007,378013.077617351,0.0,1.0
2002-01-31,32.08,32.22,31.61,31.85,119500,11.4397735317967,11.4896977305016,11.2721708647162,11.3577552053531,335108.032457519,0.0,1.0
2002-02-01,31.95,32.63,31.94,32.63,98700,11.3934153472851,11.6359043124229,11.3898493330919,11.6359043124229,276779.605050686,0.0,1.0
2002-02-04,31.69,31.95,31.4,31.95,81600,11.322095063421,11.4149869762165,11.2184848529953,11.4149869762165,228394.478717498,0.06,1.0
2002-02-05,31.7,31.8,31.34,31.6,94400,11.3256678292978,11.3613954880653,11.1970482577348,11.2899401705303,264221.06361436,0.0,1.0
2002-02-06,32.0,32.06,31.45,31.5,52400,11.4328508056003,11.4542874008608,11.236348682379,11.2542125117628,146665.08192153,0.0,1.0
2002-02-07,32.14,32.2,31.51,32.05,60700,11.4828695278748,11.5043061231353,11.2577852776395,11.450714634984,169896.383065589,0.0,1.0
2002-02-08,33.15,33.15,31.93,32.02,68700,11.8437188814265,11.8437188814265,11.407841444463,11.4399963373538,192287.998626129,0.0,1.0
2002-02-11,32.86,33.35,32.56,33.0,96300,11.7401086710008,11.9151741989615,11.6329256946983,11.7901273932753,269539.072309988,0.0,1.0
2002-02-12,33.03,33.03,32.4,32.86,96300,11.8008456909055,11.8008456909055,11.5757614406703,11.7401086710008,269539.072309989,0.0,1.0
2002-02-13,33.0,33.39,32.79,33.03,93300,11.7901273932753,11.9294652624685,11.7150993098635,11.8008456909055,261142.216474786,0.0,1.0
2002-02-14,32.86,33.25,32.85,32.85,85000,11.7401086710008,11.879446540194,11.736535905124,11.736535905124,237910.915330727,0.0,1.0
2002-02-15,33.79,34.14,32.9,34.14,229000,12.0723758975386,12.1974227032248,11.7543997345078,12.1974227032248,640959.995420426,0.0,1.0
2002-02-19,33.7,33.75,33.25,33.55,161500,12.0402210046478,12.0580848340316,11.879446540194,11.9866295164965,452030.739128381,0.0,1.0
2002-02-20,33.69,33.8,33.45,33.8,125300,12.0366482387711,12.0759486634153,11.9509018577291,12.0759486634153,350708.67871694,0.0,1.0
2002-02-21,33.5,34.25,33.5,33.7,119000,11.9687656871128,12.2367231278691,11.9687656871128,12.0402210046478,333075.281463017,0.0,1.0
2002-02-22,33.83,33.95,33.33,33.42,91700,12.0866669610456,12.1295401515666,11.908028667208,11.9401835600988,256663.893362677,0.0,1.0
2002-02-25,33.7,33.84,33.4,33.7,79800,12.0402210046478,12.0902397269223,11.9330380283453,12.0402210046478,223356.365216376,0.0,1.0
2002-02-26,33.7,33.95,33.46,33.7,65600,12.0402210046478,12.1295401515666,11.9544746236058,12.0402210046478,183611.24759642,0.0,1.0
2002-02-27,34.0,34.0,33.6,33.65,102100,12.1474039809503,12.1474039809503,12.0044933458803,12.0223571752641,285772.993591379,0.0,1.0
2002-02-28,34.6,35.04,33.98,34.0,112200,12.3617699335553,12.5189716321323,12.1402584491968,12.1474039809503,314042.408236559,0.0,1.0
2002-03-01,34.58,35.12,34.55,34.8,97600,12.3546244018018,12.5475537591463,12.3439061041716,12.4332252510903,273177.709838576,0.0,1.0
2002-03-04,34.3,34.71,33.9,34.65,220400,12.2545869572528,12.4010703581996,12.1116763221828,12.3796337629391,616889.008692849,0.0,1.0
2002-03-05,34.24,34.57,34.16,34.4,139000,12.2331503619923,12.3510516359251,12.2045682349783,12.2903146160203,389054.320364365,0.0,1.0
2002-03-06,34.46,34.57,34.1,34.35,125200,12.3117512112808,12.3510516359251,12.1831316397178,12.2724507866366,350428.783522435,0.0,1.0
2002-03-07,34.61,35.0,34.44,34.55,112800,12.3653426994321,12.5046805686253,12.3046056795273,12.3439061041716,315721.779403599,0.0,1.0
2002-03-08,34.48,34.72,34.0,34.68,197200,12.3188967430343,12.4046431240763,12.1474039809503,12.3903520605693,551953.323567286,0.0,1.0
2002-03-11,34.18,34.3,34.07,34.3,49000,12.2117137667318,12.2545869572528,12.1724133420876,12.2545869572528,137148.645308301,0.0,1.0
2002-03-12,34.15,34.2,34.06,34.2,46300,12.2009954691016,12.2188592984853,12.1688405762108,12.2188592984853,129591.475056619,0.0,1.0
2002-03-13,33.99,34.3,33.69,34.05,85200,12.1438312150736,12.2545869572528,12.0366482387711,12.1652678103341,238470.705719739,0.0,1.0
2002-03-14,34.18,34.25,33.8,34.25,108900,12.2117137667318,12.2367231278691,12.0759486634153,12.2367231278691,304805.866817837,0.0,1.0
2002-03-15,33.9,34.18,33.12,33.5,154200,12.1116763221828,12.2117137667318,11.8330005837963,11.9687656871128,431598.389929389,0.0,1.0
2002-03-18,33.45,34.18,33.2,34.0,137700,11.9509018577291,12.2117137667318,11.8615827108103,12.1474039809503,385415.682835776,0.0,1.0
2002-03-19,34.2,34.2,33.65,33.65,68700,12.2188592984853,12.2188592984853,12.0223571752641,12.0223571752641,192287.998626129,0.0,1.0
2002-03-20,33.88,34.2,33.75,34.2,56100,12.1045307904293,12.2188592984853,12.0580848340316,12.2188592984853,157021.20411828,0.0,1.0
2002-03-21,34.38,34.54,33.85,34.54,137200,12.2831690842668,12.3403333382948,12.0938124927991,12.3403333382948,384016.206863244,0.0,1.0
2002-03-22,33.36,34.55,33.3,34.5,140100,11.9187469648383,12.3439061041716,11.8973103695778,12.3260422747878,392133.167503939,0.0,1.0
2002-03-25,33.6,33.81,33.3,33.37,112600,12.0044933458803,12.0795214292921,11.8973103695778,11.922319730715,315161.989014586,0.0,1.0
2002-03-26,34.24,34.5,33.8,33.8,105300,12.2331503619923,12.3260422747878,12.0759486634153,12.0759486634153,294729.639815595,0.0,1.0
2002-03-27,35.02,35.15,34.34,35.15,64800,12.5118261003788,12.5582720567766,12.2688780207598,12.5582720567766,181372.086040366,0.0,1.0
2002-03-28,35.05,35.19,34.8,34.8,88100,12.5225443980091,12.5725631202836,12.4332252510903,12.4332252510903,246587.666360435,0.0,1.0
2002-04-01,34.78,35.05,34.56,35.05,150800,12.4260797193368,12.5225443980091,12.3474788700483,12.5225443980091,422081.95331616,0.0,1.0
2002-04-02,34.98,35.14,34.76,34.85,69000,12.4975350368718,12.5546992908998,12.4189341875833,12.4510890804741,193127.684209649,0.0,1.0
2002-04-03,34.9,35.4,34.9,35.05,74200,12.4689529098578,12.6475912036953,12.4689529098578,12.5225443980091,207682.234323999,0.0,1.0
2002-04-04,35.31,35.35,34.69,34.87,63400,12.6154363108046,12.6297273743116,12.3939248264461,12.4582346122276,177453.553317271,0.0,1.0
2002-04-05,35.6,35.85,35.37,35.4,50600,12.7190465212303,12.8083656681491,12.6368729060651,12.6475912036953,141626.968420409,0.0,1.0
2002-04-08,36.24,36.24,35.28,35.6,45900,12.9477035373423,12.9477035373423,12.6047180131743,12.7190465212303,128471.894278593,0.0,1.0
2002-04-09,36.18,36.25,35.85,36.14,90600,12.9262669420818,12.9512763032191,12.8083656681491,12.9119758785748,253585.046223104,0.0,1.0
2002-04-10,36.91,37.0,35.94,36.16,97000,13.1870788510846,13.2192337439753,12.8405205610398,12.9191214103283,271498.338671535,0.0,1.0
2002-04-11,36.92,37.17,36.7,36.8,86000,13.1906516169613,13.2799707638801,13.1120507676728,13.1477784264403,240709.867275795,0.0,1.0
2002-04-12,37.52,37.55,36.49,36.95,87700,13.4050175695663,13.4157358671966,13.0370226842611,13.2013699145916,245468.085582409,0.0,1.0
2002-04-15,36.9,37.63,36.8,37.4,83300,13.1835060852078,13.4443179942106,13.1477784264403,13.3621443790453,233152.697024113,0.0,1.0
2002-04-16,37.95,38.0,36.93,36.98,77000,13.5586465022666,13.5765103316503,13.1942243828381,13.2120882122218,215519.299770188,0.0,1.0
2002-04-17,37.16,37.86,37.15,37.85,52600,13.2763979980033,13.5264916093758,13.2728252321266,13.5229188434991,147224.872310544,0.0,1.0
2002-04-18,36.61,37.1,36.4,37.1,36400,13.0798958747821,13.2549614027428,13.0048677913703,13.2549614027428,101881.850800452,0.0,1.0
2002-04-19,35.87,36.5,35.8,36.5,76400,12.8155111999026,13.0405954501378,12.7905018387653,13.0405954501378,213839.928603147,0.0,1.0
2002-04-22,35.41,35.87,35.29,35.87,171300,12.6511639695721,12.8155111999026,12.6082907790511,12.8155111999026,479460.46819004,0.0,1.0
2002-04-23,36.01,36.1,35.12,35.31,90500,12.8655299221771,12.8976848150678,12.5475537591463,12.6154363108046,253305.151028597,0.0,1.0
2002-04-24,36.51,36.52,36.0,36.01,103600,13.0441682160146,13.0477409818913,12.8619571563003,12.8655299221771,289971.421508979,0.0,1.0
2002-04-25,36.54,36.65,36.16,36.31,48100,13.0548865136448,13.0941869382891,12.9191214103283,12.9727128984796,134629.588557741,0.0,1.0
2002-04-26,36.39,36.9,36.34,36.42,53200,13.0012950254936,13.1835060852078,12.9834311961098,13.0120133231238,148904.243477584,0.0,1.0
2002-04-29,36.9,36.97,36.05,36.34,78700,13.2049426804683,13.2299927072334,12.9007637840348,13.0045424663474,219919.924703301,0.06,1.0
2002-04-30,37.15,37.3,36.4,36.85,74500,13.2944070617723,13.3480856905547,13.0260139178604,13.1870498042075,208183.41029728,0.0,1.0
2002-05-01,37.75,37.94,36.59,37.14,80500,13.5091215769019,13.5771145066929,13.0940068476514,13.2908284865202,224949.859448738,0.0,1.0
2002-05-02,38.7,38.74,37.65,37.65,65600,13.849086225857,13.8634005268657,13.4733358243803,13.4733358243803,183313.177389283,0.0,1.0
2002-05-03,37.54,38.6,37.24,38.6,82700,13.4339714966065,13.8133004733354,13.3266142390418,13.8133004733354,231097.557470941,0.0,1.0
2002-05-06,36.86,37.7,36.64,37.39,68000,13.1906283794597,13.4912287006411,13.1118997239122,13.3802928678241,190019.757049866,0.0,1.0
2002-05-07,37.6,37.7,36.84,36.87,79700,13.4554429481195,13.4912287006411,13.1834712289554,13.1942069547119,222714.332895211,0.0,1.0
2002-05-08,37.15,37.55,36.9,37.47,56800,13.2944070617723,13.4375500718587,13.2049426804683,13.4089214698414,158722.385300477,0.0,1.0
2002-05-09,36.96,37.47,36.9,37.05,44600,13.2264141319813,13.4089214698414,13.2049426804683,13.2586213092507,124630.605359177,0.0,1.0
2002-05-10,36.65,37.05,36.49,37.0,31800,13.1154782991643,13.2586213092507,13.0582210951298,13.2407284329899,88862.1805027318,0.0,1.0
2002-05-13,37.43,37.43,36.72,36.85,28100,13.3946071688328,13.3946071688328,13.1405283259295,13.1870498042075,78522.8701926651,0.0,1.0
2002-05-14,37.5,37.78,36.9,36.9,182300,13.4196571955979,13.5198573026584,13.2049426804683,13.2049426804683,509420.613385156,0.0,1.0
2002-05-15,37.75,37.8,37.35,37.6,61100,13.5091215769019,13.5270144531627,13.3659785668155,13.4554429481195,170738.340525688,0.0,1.0
2002-05-16,36.89,37.75,36.44,37.75,60900,13.2013641052162,13.5091215769019,13.040328218869,13.5091215769019,170179.458887306,0.0,1.0
2002-05-17,37.12,37.5,36.8,37.2,35700,13.2836713360158,13.4196571955979,13.1691569279467,13.3122999380331,99760.37245118,0.0,1.0
2002-05-20,36.56,37.01,36.54,36.75,39300,13.0832711218949,13.2443070082421,13.0761139713906,13.1512640516859,109820.241942055,0.0,1.0
2002-05-21,35.81,36.9,35.68,36.46,62600,12.814877977983,13.2049426804683,12.7683564997049,13.0474853693733,174929.952813553,0.0,1.0
2002-05-22,35.85,36.64,35.6,35.71,81700,12.8291922789916,13.1118997239122,12.7397278976876,12.7790922254614,228303.14927903,0.0,1.0
2002-05-23,36.35,36.37,35.49,35.85,114400,13.0081210415996,13.0152781921039,12.7003635699139,12.8291922789916,319680.29715448,0.0,1.0
2002-05-24,36.11,36.56,35.95,36.36,86800,12.9222352355477,13.0832711218949,12.8649780315132,13.0116996168517,242554.631057771,0.0,1.0
2002-05-28,35.68,36.09,35.44,36.0,68200,12.7683564997049,12.9150780850434,12.6824706936531,12.882870907774,190578.638688248,0.0,1.0
2002-05-29,35.75,35.75,35.32,35.35,64800,12.79340652647,12.79340652647,12.6395277906271,12.6502635163836,181077.650835755,0.0,1.0
2002-05-30,36.49,36.49,35.55,35.76,115500,13.0582210951298,13.0582210951298,12.7218350214268,12.7969851017222,322754.146165581,0.0,1.0
2002-05-31,37.38,37.85,36.3,36.3,100600,13.376714292572,13.5449073294235,12.9902281653388,12.9902281653388,281117.464106125,0.0,1.0
2002-06-03,36.75,37.4,36.55,37.38,100100,13.1512640516859,13.3838714430763,13.0796925466428,13.376714292572,279720.260010171,0.0,1.0
2002-06-04,36.46,36.77,36.43,36.75,77500,13.0474853693733,13.1584212021903,13.0367496436168,13.1512640516859,216566.634873009,0.0,1.0
2002-06-05,36.2,36.55,35.85,36.46,97600,12.9544424128172,13.0796925466428,12.8291922789916,13.0474853693733,272734.239530395,0.0,1.0
2002-06-06,36.0,36.1,35.49,36.1,87600,12.882870907774,12.9186566602956,12.7003635699139,12.9186566602956,244790.157611298,0.0,1.0
2002-06-07,36.7,36.7,35.7,35.85,50600,13.1333711754251,13.1333711754251,12.7755136502092,12.8291922789916,141397.054510636,0.0,1.0
2002-06-10,35.47,36.83,35.42,36.65,76400,12.6932064194095,13.1798926537032,12.6753135431487,13.1154782991643,213492.785861909,0.0,1.0
2002-06-11,34.77,35.68,34.75,35.4,64800,12.4427061517584,12.7683564997049,12.4355490012541,12.6681563926444,181077.650835754,0.0,1.0
2002-06-12,34.74,34.98,34.24,34.65,87900,12.4319704260019,12.5178562320537,12.2530416633939,12.3997632487325,245628.480068871,0.0,1.0
2002-06-13,33.91,35.1,33.91,34.7,63000,12.1349486800727,12.5607991350796,12.1349486800727,12.4176561249933,176047.716090317,0.0,1.0
2002-06-14,33.93,34.1,32.97,33.8,95800,12.142105830577,12.2029416098637,11.7985626063697,12.0955843522989,267704.304784958,0.0,1.0
2002-06-17,34.65,34.8,34.18,34.18,44700,12.3997632487325,12.4534418775148,12.231570211881,12.231570211881,124910.046178367,0.0,1.0
2002-06-18,34.43,34.9,34.31,34.85,39200,12.321034593185,12.4892276300364,12.278091690159,12.4713347537756,109540.801122864,0.0,1.0
2002-06-19,35.1,35.25,34.3,34.43,69300,12.5607991350796,12.614477763862,12.2745131149069,12.321034593185,193652.487699349,0.0,1.0
2002-06-20,35.0,35.5,34.9,35.25,54500,12.525013382558,12.703942145166,12.4892276300364,12.614477763862,152295.246459084,0.0,1.0
2002-06-21,34.8,35.2,34.72,35.07,78800,12.4534418775148,12.5965848876012,12.4248132754976,12.5500634093232,220199.365522493,0.0,1.0
2002-06-24,34.0,35.2,33.98,34.7,129600,12.1671558573421,12.5965848876012,12.1599987068378,12.4176561249933,362155.301671509,0.0,1.0
2002-06-25,32.91,34.06,32.8,34.0,88900,11.7770911548567,12.1886273088551,11.737726827083,12.1671558573421,248422.888260781,0.0,1.0
2002-06-26,32.2,32.55,32.0,32.5,115500,11.5230123119534,11.648262445779,11.4514408069102,11.6303695695182,322754.146165581,0.0,1.0
2002-06-27,31.4,32.25,30.87,32.18,197100,11.2367262917806,11.5409051882142,11.0470618034162,11.5158551614491,550777.854625423,0.0,1.0
2002-06-28,30.75,32.2,30.75,31.4,478000,11.0041189003903,11.5230123119534,11.0041189003903,11.2367262917806,1335727.11573288,0.0,1.0
2002-07-01,32.32,32.6,31.06,31.12,140000,11.5659552149793,11.6661553220398,11.1150547332072,11.1365261847202,391217.146867372,0.0,1.0
2002-07-02,31.43,32.38,30.97,32.38,115400,11.2474620175371,11.5874266664923,11.0828475559378,11.5874266664923,322474.705346391,0.0,1.0
2002-07-03,30.57,31.43,30.52,31.33,94700,10.9397045458514,11.2474620175371,10.9218116695906,11.2116762650155,264630.455773858,0.0,1.0
2002-07-05,31.55,31.55,30.41,30.47,28700,11.290404920563,11.290404920563,10.8824473418169,10.9039187933298,80199.5151078114,0.0,1.0
2002-07-08,31.29,31.8,31.2,31.8,51100,11.1973619640069,11.379869301867,11.1651547867375,11.379869301867,142794.25860659,0.0,1.0
2002-07-09,30.95,31.32,30.9,31.04,77000,11.0756904054335,11.2080976897634,11.0577975291727,11.1078975827029,215169.430777054,0.0,1.0
2002-07-10,30.12,30.96,30.05,30.95,44200,10.7786686595042,11.0792689806856,10.7536186327391,11.0756904054335,123512.842082413,0.0,1.0
2002-07-11,29.4,30.0,29.4,30.0,80200,10.5210112413488,10.7357257564783,10.5210112413488,10.7357257564783,224111.536991165,0.0,1.0
2002-07-12,29.35,29.65,29.0,29.35,75300,10.503118365088,10.6104756226527,10.3778682312624,10.503118365088,210418.936850807,0.0,1.0
2002-07-15,28.7,29.26,27.85,29.25,72700,10.2705109736976,10.4709111878185,9.96633207726404,10.4673326125664,203153.475551842,0.0,1.0
2002-07-16,27.84,28.4,27.84,28.4,71000,9.96275350201188,10.1631537161328,9.96275350201188,10.1631537161328,198402.981625595,0.0,1.0
2002-07-17,28.1,28.58,27.84,27.84,48100,10.055796458568,10.2275680706717,9.96275350201188,9.96275350201188,134411.034030862,0.0,1.0
2002-07-18,27.93,28.09,27.82,28.0,73300,9.99496067928131,10.0522178833159,9.95559635150756,10.0200107060464,204830.120466988,0.0,1.0
2002-07-19,27.9,28.13,26.6,27.55,181800,9.98422495352484,10.0665321843245,9.51901017074411,9.85897481969926,508023.409289201,0.0,1.0
2002-07-22,27.49,27.88,27.1,27.88,126200,9.8375033681863,9.97706780302052,9.69793893335208,9.97706780302052,352654.313819016,0.0,1.0
2002-07-23,27.11,28.1,27.09,27.49,195000,9.70151750860424,10.055796458568,9.69436035809992,9.8375033681863,544909.59742241,0.0,1.0
2002-07-24,27.72,27.73,26.6,27.0,130700,9.91981059898597,9.92338917423813,9.51901017074411,9.66215318083049,365229.15068261,0.0,1.0
2002-07-25,27.93,28.42,27.6,27.75,94300,9.99496067928131,10.1703108666371,9.87686769596005,9.93054632474245,263512.692497094,0.0,1.0
2002-07-26,28.2,28.42,27.81,27.96,123700,10.1130536626026,10.1919498259278,9.97319228216233,10.0269851207932,344934.390380984,0.06,1.0
2002-07-29,30.9,30.9,28.45,28.45,169500,11.0813247579581,11.0813247579581,10.202708393654,10.202708393654,472646.55755519,0.0,1.0
2002-07-30,30.01,30.97,29.79,30.8,116200,10.762153915415,11.1064280826525,10.6832577520897,11.0454628655376,324020.825887392,0.0,1.0
2002-07-31,29.92,30.56,29.83,29.98,93500,10.7298782122365,10.9593943237282,10.697602509058,10.7513953476888,260722.437353452,0.0,1.0
2002-08-01,30.43,30.7,29.48,29.8,50900,10.9127738635814,11.009600973117,10.572085885586,10.6868439413318,141933.391029848,0.0,1.0
2002-08-02,29.4,30.18,29.21,30.1,53300,10.5433963716495,10.82311913253,10.4752587760504,10.7944296185935,148625.731667797,0.0,1.0
2002-08-05,28.6,29.48,28.6,29.39,59500,10.2565012322849,10.572085885586,10.2565012322849,10.5398101824074,165914.278315833,0.0,1.0
2002-08-06,29.6,29.85,28.6,28.67,83100,10.6151201564906,10.7047748875421,10.2565012322849,10.2816045569793,231722.294589005,0.0,1.0
2002-08-07,30.03,30.13,29.53,29.75,30000,10.7693262938991,10.8051881863197,10.5900168317962,10.6689129951215,83654.2579743699,0.0,1.0
2002-08-08,30.31,30.5,30.0,30.18,39700,10.8697395926767,10.9378771882758,10.758567726173,10.82311913253,110702.46805275,0.0,1.0
2002-08-09,30.75,30.93,30.31,30.31,32300,11.0275319193273,11.0920833256843,10.8697395926767,10.8697395926767,90067.7510857378,0.0,1.0
2002-08-12,30.64,30.72,30.39,30.7,20500,10.9880838376646,11.0167733516011,10.8984291066132,11.009600973117,57163.7429491528,0.0,1.0
2002-08-13,30.0,30.75,30.0,30.4,28200,10.758567726173,11.0275319193273,10.758567726173,10.9020152958553,78635.0024959072,0.0,1.0
2002-08-14,30.5,30.53,29.25,29.9,31500,10.9378771882758,10.948635756002,10.4896035330186,10.7227058337524,87836.9708730884,0.0,1.0
2002-08-15,30.88,31.02,30.59,30.75,21100,11.074152379474,11.1243590288628,10.9701528914544,11.0275319193273,58836.8281086401,0.0,1.0
2002-08-16,31.15,31.27,30.78,31.15,41000,11.1709794890096,11.2140137599143,11.0382904870534,11.1709794890096,114327.485898305,0.0,1.0
2002-08-19,31.3,31.67,30.8,31.15,46400,11.2247723276404,11.3574613295966,11.0454628655376,11.1709794890096,129385.252333692,0.0,1.0
2002-08-20,31.55,31.62,31.07,31.35,68300,11.3144270586919,11.3395303833863,11.1422899750731,11.2427032738507,190452.860654981,0.0,1.0
2002-08-21,31.54,31.6,31.1,31.55,30400,11.3108408694498,11.3323580049022,11.1530485427993,11.3144270586919,84769.6480806948,0.0,1.0
2002-08-22,31.15,31.54,30.85,31.54,64800,11.1709794890096,11.3108408694498,11.0633938117479,11.3108408694498,180693.197224638,0.0,1.0
2002-08-23,31.44,32.0,31.15,31.25,51800,11.2749789770293,11.4758055745845,11.1709794890096,11.2068413814302,144443.018769078,0.0,1.0
2002-08-26,31.85,31.9,31.3,31.34,41500,11.4220127359536,11.4399436821639,11.2247723276404,11.2391170846087,115721.723531212,0.0,1.0
2002-08-27,31.18,32.22,31.18,31.7,67700,11.1817380567358,11.5547017379098,11.1817380567358,11.3682198973228,188779.775495493,0.0,1.0
2002-08-28,30.93,31.24,30.8,31.18,62200,11.0920833256843,11.2032551921881,11.0454628655376,11.1817380567358,173443.161533527,0.0,1.0
2002-08-29,31.66,31.7,30.92,30.93,84400,11.3538751403545,11.3682198973228,11.0884971364423,11.0920833256843,235347.312434561,0.0,1.0
2002-08-30,32.1,32.3,31.6,31.66,28400,11.5116674670051,11.5833912518462,11.3323580049022,11.3538751403545,79192.6975490697,0.0,1.0
2002-09-03,31.04,32.15,30.98,32.0,55500,11.1315314073469,11.5295984132153,11.1100142718946,11.4758055745845,154760.377252585,0.0,1.0
2002-09-04,30.65,31.1,30.29,31.1,88600,10.9916700269067,11.1530485427993,10.8625672141926,11.1530485427993,247058.908550972,0.0,1.0
2002-09-05,30.36,30.76,30.35,30.7,82900,10.887670538887,11.0311181085693,10.884084349645,11.009600973117,231164.599535842,0.0,1.0
2002-09-06,30.68,30.76,30.25,30.32,35100,11.0024285946329,11.0311181085693,10.8482224572244,10.8733257819188,97875.4818300123,0.0,1.0
2002-09-09,30.8,31.1,30.65,30.78,46500,11.0454628655376,11.1530485427993,10.9916700269067,11.0382904870534,129664.099860273,0.0,1.0
2002-09-10,31.0,31.18,30.88,31.05,35200,11.1171866503787,11.1817380567358,11.074152379474,11.135117596589,98154.3293565939,0.0,1.0
2002-09-11,31.45,31.64,31.1,31.11,21000,11.2785651662713,11.3467027618704,11.1530485427993,11.1566347320414,58557.9805820588,0.0,1.0
2002-09-12,30.3,31.4,30.2,31.4,47300,10.8661534034347,11.260634220061,10.8302915110141,11.260634220061,131894.880072923,0.0,1.0
2002-09-13,30.4,30.56,30.05,30.55,35600,10.9020152958553,10.9593943237282,10.7764986723832,10.9558081344861,99269.7194629183,0.0,1.0
2002-09-16,30.3,30.39,30.17,30.38,46700,10.8661534034347,10.8984291066132,10.8195329432879,10.8948429173711,130221.794913435,0.0,1.0
2002-09-17,29.82,30.5,29.82,30.45,109000,10.6940163198159,10.9378771882758,10.6940163198159,10.9199462420655,303943.803973544,0.0,1.0
2002-09-18,29.08,29.82,29.0,29.82,135200,10.4286383159036,10.6940163198159,10.3999488019672,10.6940163198159,377001.855937828,0.0,1.0
2002-09-19,29.0,29.34,28.9,28.9,45800,10.3999488019672,10.5218792361971,10.3640869095466,10.3640869095466,127712.167174204,0.0,1.0
2002-09-20,29.18,29.3,29.0,29.18,65400,10.4645002083242,10.5075344792289,10.3999488019672,10.4645002083242,182366.282384126,0.0,1.0
2002-09-23,28.52,29.02,28.5,29.02,85100,10.2278117183484,10.4071211804513,10.2206393398643,10.4071211804513,237299.245120629,0.0,1.0
2002-09-24,27.45,28.4,27.25,28.4,123400,9.84408946944825,10.1847774474437,9.7723656846071,10.1847774474437,344097.847801241,0.0,1.0
2002-09-25,27.38,27.38,26.88,27.25,103300,9.81898614475385,9.81898614475385,9.63967668265097,9.7723656846071,288049.494958413,0.0,1.0
2002-09-26,27.05,27.72,26.95,27.5,100100,9.70064189976595,9.94091657898381,9.66478000734537,9.86202041565854,279126.374107813,0.0,1.0
2002-09-27,26.99,27.09,26.85,27.0,59400,9.6791247643136,9.71498665673418,9.62891811492479,9.68271095355566,165635.430789252,0.0,1.0
2002-09-30,26.87,26.98,26.3,26.95,69000,9.63609049340891,9.67553857507154,9.43167770661162,9.66478000734537,192404.79334105,0.0,1.0
2002-10-01,27.52,27.57,26.67,26.97,84600,9.86919279414266,9.88712374035294,9.56436670856776,9.67195238582948,235905.007487722,0.0,1.0
2002-10-02,26.7,27.28,26.7,27.0,112400,9.57512527629393,9.78312425233327,9.57512527629393,9.68271095355566,313424.619877305,0.0,1.0
2002-10-03,25.98,26.93,25.8,26.7,108200,9.31691965086578,9.65760762886126,9.25236824450874,9.57512527629393,301713.023760893,0.0,1.0
2002-10-04,25.88,26.9,25.85,26.03,194700,9.2810577584452,9.64684906113508,9.27029919071903,9.33485059707607,542916.134253659,0.0,1.0
2002-10-07,25.12,25.78,25.0,25.75,32700,9.00850737604882,9.24519586602463,8.96547310514413,9.23443729829845,91183.1411920629,0.0,1.0
2002-10-08,25.61,25.8,25.12,25.12,96600,9.18423064890964,9.25236824450874,9.00850737604882,9.00850737604882,269366.71067747,0.0,1.0
2002-10-09,25.27,25.95,25.25,25.58,65100,9.06230021467968,9.3061610831396,9.05512783619557,9.17347208118347,181529.739804382,0.0,1.0
2002-10-10,25.82,25.82,24.84,25.25,46600,9.25954062299285,9.25954062299285,8.9080940772712,9.05512783619557,129942.947386854,0.0,1.0
2002-10-11,26.27,26.74,25.93,25.95,52000,9.42091913888545,9.58947003326216,9.29898870465549,9.3061610831396,145000.713822241,0.0,1.0
2002-10-14,25.79,26.46,25.5,26.34,88400,9.24878205526668,9.48905673448455,9.14478256724701,9.44602246357985,246501.213497809,0.0,1.0
2002-10-15,26.44,26.45,25.8,25.9,101400,9.48188435600043,9.48547054524249,9.25236824450874,9.28823013692932,282751.391953369,0.0,1.0
2002-10-16,25.44,26.64,25.44,26.45,46400,9.12326543179467,9.55360814084158,9.12326543179467,9.48547054524249,129385.252333692,0.0,1.0
2002-10-17,26.17,26.2,25.4,25.65,123500,9.38505724646487,9.39581581419105,9.10892067482643,9.19857540587788,344376.695327822,0.0,1.0
2002-10-18,26.15,26.35,25.75,26.1,131400,9.37788486798076,9.44960865282191,9.23443729829845,9.35995392177047,366405.649927739,0.0,1.0
2002-10-21,27.0,27.0,25.89,26.0,168500,9.68271095355566,9.68271095355566,9.28464394768726,9.32409202934989,469858.082289376,0.0,1.0
2002-10-22,27.01,27.3,26.78,26.99,96400,9.68629714279772,9.79029663081739,9.60381479023039,9.6791247643136,268809.015624308,0.0,1.0
2002-10-23,27.1,27.23,26.99,27.01,45700,9.71857284597623,9.76519330612298,9.6791247643136,9.68629714279772,127433.319647623,0.0,1.0
2002-10-24,27.07,27.46,26.95,27.13,94700,9.70781427825006,9.84767565869031,9.66478000734537,9.72933141370241,264068.607672427,0.0,1.0
2002-10-25,27.95,28.1,26.75,27.05,73400,10.0233989315511,10.077191770182,9.59305622250422,9.70064189976595,204674.084510625,0.0,1.0
2002-10-28,27.9,28.09,27.7,27.89,65300,10.0269851207932,10.0952692488559,9.95510709125346,10.0233912193162,181696.689289181,0.06,1.0
2002-10-29,27.5,28.0,27.34,28.0,35200,9.88322906171372,10.0629241355631,9.82572663808193,10.0629241355631,97943.6977485324,0.0,1.0
2002-10-30,27.95,27.99,27.62,27.65,62600,10.0449546281781,10.0593302340861,9.92635587943756,9.93713758386852,174183.962473243,0.0,1.0
2002-10-31,27.93,28.05,27.75,27.95,35200,10.0377668252242,10.080893642948,9.97307659863839,10.0449546281781,97943.6977485319,0.0,1.0
2002-11-01,28.05,28.05,27.63,27.85,63100,10.080893642948,10.080893642948,9.92994978091455,10.0090156134083,175575.208179897,0.0,1.0
2002-11-04,28.6,28.77,28.0,28.0,53500,10.2785582241823,10.339654549291,10.0629241355631,10.0629241355631,148863.290612116,0.0,1.0
2002-11-05,28.33,28.95,28.25,28.6,65100,10.1815228843036,10.4043447758768,10.1527716724877,10.2785582241823,181140.191006519,0.0,1.0
2002-11-06,28.88,29.0,28.17,28.4,42600,10.3791874655379,10.4223142832617,10.1240204606718,10.2066801946425,118534.134207031,0.0,1.0
2002-11-07,28.55,28.81,28.3,28.8,61900,10.2605887167973,10.354030155199,10.1707411798727,10.350436253722,172236.218483925,0.0,1.0
2002-11-08,28.2,28.63,28.1,28.45,30100,10.1348021651028,10.2893399286132,10.0988631503329,10.2246497020275,83752.9915406484,0.0,1.0
2002-11-11,28.2,28.24,28.0,28.18,39600,10.1348021651028,10.1491777710107,10.0629241355631,10.1276143621488,110186.659967099,0.0,1.0
2002-11-12,28.37,28.65,28.02,28.2,55600,10.1958984902116,10.2965277315672,10.070111938517,10.1348021651028,154706.522580068,0.0,1.0
2002-11-13,28.64,28.69,28.09,28.35,45900,10.2929338300902,10.3109033374752,10.0952692488559,10.1887106872576,127716.355870956,0.0,1.0
2002-11-14,28.75,29.01,28.5,28.65,54200,10.3324667463371,10.4259081847387,10.2426192094124,10.2965277315672,150811.034601433,0.0,1.0
2002-11-15,28.7,29.2,28.7,29.0,44600,10.3144972389521,10.4941923128015,10.3144972389521,10.4223142832617,124099.117033652,0.0,1.0
2002-11-18,28.84,29.1,28.78,28.88,66200,10.36481185963,10.4582532980316,10.343248450768,10.3791874655379,184200.931561159,0.0,1.0
2002-11-19,28.66,28.9,28.65,28.9,18400,10.3001216330442,10.3863752684919,10.2965277315672,10.3863752684919,51197.8420049146,0.0,1.0
2002-11-20,28.8,28.83,28.31,28.7,50500,10.350436253722,10.361217958153,10.1743350813497,10.3144972389521,140515.816372184,0.0,1.0
2002-11-21,29.02,29.07,28.75,28.83,77900,10.4295020862157,10.4474715936006,10.3324667463371,10.361217958153,216756.081096894,0.0,1.0
2002-11-22,28.94,29.28,28.84,28.85,53900,10.4007508743998,10.5229435246174,10.36481185963,10.3684057611069,149976.287177441,0.0,1.0
2002-11-25,29.8,30.0,28.6,28.75,65300,10.7098264014207,10.7817044309604,10.2785582241823,10.3324667463371,181696.689289181,0.0,1.0
2002-11-26,29.57,29.79,29.49,29.75,55300,10.62716666745,10.7062324999437,10.5984154556341,10.6918568940358,153871.775156075,0.0,1.0
2002-11-27,29.5,29.92,29.26,29.47,71500,10.6020093571111,10.7529532191445,10.5157557216634,10.5912276526801,198948.136051706,0.0,1.0
2002-11-29,29.88,30.35,29.64,29.85,32900,10.7385776132366,10.907490982655,10.6523239777889,10.7277959088056,91543.9674979179,0.0,1.0
2002-12-02,31.36,31.5,30.08,30.08,91100,11.2704750318306,11.3207896525084,10.8104556427763,10.8104556427763,253484.967752594,0.0,1.0
2002-12-03,31.17,31.23,30.66,30.9,64200,11.2021909037679,11.2237543126298,11.0189019284416,11.1051555638892,178635.948734539,0.0,1.0
2002-12-04,31.04,31.05,30.5,30.95,37200,11.1554701845671,11.159064086044,10.9613995048098,11.1231250712742,103508.680575153,0.0,1.0
2002-12-05,31.08,31.22,30.75,31.0,51000,11.169845790475,11.2201604111528,11.0512470417344,11.1410945786591,141907.062078839,0.0,1.0
2002-12-06,31.19,31.3,30.76,31.0,36300,11.2093787067219,11.2489116229687,11.0548409432114,11.1410945786591,101004.438303174,0.0,1.0
2002-12-09,30.37,31.0,30.19,31.0,43100,10.9146787856089,11.1410945786591,10.8499885590232,11.1410945786591,119925.379913686,0.0,1.0
2002-12-10,30.73,31.3,30.28,30.45,82200,11.0440592387805,11.2489116229687,10.8823336723161,10.9434299974248,228720.794174129,0.0,1.0
2002-12-11,30.67,30.9,30.59,30.8,32300,11.0224958299185,11.1051555638892,10.9937446181026,11.0692165491194,89874.472649932,0.0,1.0
2002-12-12,30.25,30.8,30.14,30.8,34600,10.8715519678851,11.0692165491194,10.8320190516382,11.0692165491194,96274.202900546,0.0,1.0
2002-12-13,30.35,30.35,29.77,30.1,49300,10.907490982655,10.907490982655,10.6990446969897,10.8176434457303,137176.826676211,0.0,1.0
2002-12-16,31.3,31.3,30.1,30.35,91500,11.2489116229687,11.2489116229687,10.8176434457303,10.907490982655,254597.964317918,0.0,1.0
2002-12-17,31.79,32.0,31.35,31.55,122700,11.4250127953411,11.5004847263578,11.2668811303536,11.3387591598934,341411.696413207,0.0,1.0
2002-12-18,30.81,32.0,30.74,32.0,82100,11.0728104505964,11.5004847263578,11.0476531402574,11.5004847263578,228442.545032798,0.0,1.0
2002-12-19,30.95,31.05,30.42,30.65,101400,11.1231250712742,11.159064086044,10.9326482929939,11.0153080269646,282144.629309692,0.0,1.0
2002-12-20,33.0,33.0,30.96,31.0,488300,11.8598748740565,11.8598748740565,11.1267189727512,11.1410945786591,1358690.55711955,0.0,1.0
2002-12-23,30.57,33.01,30.35,32.5,304600,10.9865568151487,11.8634687755335,10.907490982655,11.6801798002071,847546.8844944,0.0,1.0
2002-12-24,30.35,30.53,30.0,30.15,106700,10.907490982655,10.9721812092407,10.7817044309604,10.8356129531152,296891.833800238,0.0,1.0
2002-12-26,30.48,30.57,30.24,30.35,67700,10.9542117018558,10.9865568151487,10.8679580664081,10.907490982655,188374.668681126,0.0,1.0
2002-12-27,30.75,30.91,30.3,30.35,79700,11.0512470417344,11.1087494653662,10.88952147527,10.907490982655,221764.565640854,0.0,1.0
2002-12-30,31.13,31.25,30.45,30.83,68700,11.1878152978599,11.2309421155838,10.9434299974248,11.0799982535503,191157.160094437,0.0,1.0
2002-12-31,31.24,31.33,30.9,31.05,66300,11.2273482141068,11.2596933273997,11.1051555638892,11.159064086044,184479.180702491,0.0,1.0
2003-01-02,31.2,31.27,30.81,31.25,73800,11.2129726081988,11.2381299185377,11.0728104505964,11.2309421155838,205347.866302321,0.0,1.0
2003-01-03,31.0,31.24,30.7,31.2,47700,11.1410945786591,11.2273482141068,11.0332775343495,11.2129726081988,132724.840414915,0.0,1.0
2003-01-06,31.25,31.49,31.0,31.25,62700,11.2309421155838,11.3171957510315,11.1410945786591,11.2309421155838,174462.211614573,0.0,1.0
2003-01-07,30.87,31.2,30.81,30.85,45800,11.0943738594583,11.2129726081988,11.0728104505964,11.0871860565043,127438.106729624,0.0,1.0
2003-01-08,30.42,30.82,30.4,30.8,35000,10.9326482929939,11.0764043520733,10.9254604900399,11.0692165491194,97387.19946587,0.0,1.0
2003-01-09,30.25,30.7,30.25,30.35,50400,10.8715519678851,11.0332775343495,10.8715519678851,10.907490982655,140237.567230853,0.0,1.0
2003-01-10,30.6,30.7,30.27,30.35,50300,10.9973385195796,11.0332775343495,10.8787397708391,10.907490982655,139959.318089523,0.0,1.0
2003-01-13,30.95,31.02,30.42,30.65,45200,11.1231250712742,11.1482823816131,10.9326482929939,11.0153080269646,125768.611881638,0.0,1.0
2003-01-14,30.01,30.8,29.97,30.8,85000,10.7852983324374,11.0692165491194,10.7709227265295,11.0692165491194,236511.770131399,0.0,1.0
2003-01-15,30.2,30.39,29.8,30.1,36300,10.8535824605002,10.9218665885629,10.7098264014207,10.8176434457303,101004.438303174,0.0,1.0
2003-01-16,30.55,30.65,30.24,30.25,42200,10.9793690121947,11.0153080269646,10.8679580664081,10.8715519678851,117421.137641706,0.0,1.0
2003-01-17,30.25,30.7,30.25,30.53,27000,10.8715519678851,11.0332775343495,10.8715519678851,10.9721812092407,75127.2681593856,0.0,1.0
2003-01-21,29.8,30.29,29.8,30.25,39700,10.7098264014207,10.885927573793,10.7098264014207,10.8715519678851,110464.90910843,0.0,1.0
2003-01-22,29.09,29.95,29.09,29.95,51500,10.4546593965546,10.7637349235755,10.4546593965546,10.7637349235755,143298.307785495,0.0,1.0
2003-01-23,29.6,29.88,29.13,29.14,26800,10.637948371881,10.7385776132366,10.4690350024626,10.4726289039396,74570.7698767232,0.0,1.0
2003-01-24,29.13,29.75,28.93,29.63,34900,10.4690350024626,10.6918568940358,10.3971569729228,10.6487300763119,97108.9503245389,0.0,1.0
2003-01-27,28.61,29.06,28.5,28.9,76200,10.2821521256593,10.4438776921237,10.2426192094124,10.3863752684919,212025.845694265,0.0,1.0
2003-01-28,28.43,29.14,28.43,28.9,42300,10.2174618990735,10.4726289039396,10.2174618990735,10.3863752684919,117699.386783037,0.0,1.0
2003-01-29,28.43,29.14,28.43,28.9,27800,10.2174618990735,10.4726289039396,10.2174618990735,10.3863752684919,77353.2612900341,0.0,1.0
2003-01-30,27.8,28.7,27.8,28.64,38500,9.99104610602333,10.3144972389521,9.99104610602333,10.2929338300902,107125.919412457,0.0,1.0
2003-01-31,28.68,28.68,27.76,27.77,40000,10.3073094359982,10.3073094359982,9.97667050011538,9.98026440159236,111299.656532423,0.0,1.0
2003-02-03,28.18,28.75,28.05,28.62,34900,10.1491777710107,10.3544663206728,10.1023575754738,10.3076461251358,96902.6281921221,0.06,1.0
2003-02-04,27.89,28.22,27.75,28.18,61700,10.0447327194283,10.1635839850221,9.99431097038851,10.1491777710107,171314.961588937,0.0,1.0
2003-02-05,27.66,28.4,27.55,28.15,73800,9.96189698886292,10.2284119480733,9.92227990033165,10.1383731105022,204911.574801679,0.0,1.0
2003-02-06,28.02,28.23,27.45,27.45,36700,10.0915529149653,10.167185538525,9.88626436530322,9.88626436530322,101900.471479967,0.0,1.0
2003-02-07,27.25,27.93,27.24,27.85,37600,9.81423329524637,10.0591389334397,9.81063174174353,10.0303265054169,104399.39312389,0.0,1.0
2003-02-10,27.05,27.48,26.95,27.33,42100,9.74220222518952,9.89706902581175,9.70618669016109,9.84304572326911,116894.001343505,0.0,1.0
2003-02-11,27.39,27.57,27.1,27.1,44700,9.86465504428617,9.92948300733734,9.76020999270373,9.76020999270373,124113.108314838,0.0,1.0
2003-02-12,26.51,27.23,26.51,27.2,38600,9.54771833603601,9.80703018824069,9.54771833603601,9.79622552773216,107175.972728249,0.0,1.0
2003-02-13,28.35,28.55,27.3,27.35,153500,10.2104041805591,10.2824352506159,9.83224106276059,9.8502488302748,426204.969269072,0.0,1.0
2003-02-14,29.35,29.87,28.35,28.35,113300,10.5705595308433,10.7578403129912,10.2104041805591,10.2104041805591,314586.469173852,0.0,1.0
2003-02-18,29.61,30.12,29.2,29.35,151100,10.6641999219173,10.8478791505622,10.5165362283007,10.5705595308433,419541.178218611,0.0,1.0
2003-02-19,29.51,30.0,29.02,29.66,166900,10.6281843868888,10.8046605085281,10.4517082652495,10.6822076894315,463411.135967483,0.0,1.0
2003-02-20,29.24,29.92,29.1,29.52,133000,10.5309424423121,10.7758480805054,10.4805206932723,10.6317859403917,369285.087379718,0.0,1.0
2003-02-21,30.07,30.23,29.2,29.2,87400,10.829871383048,10.8874962390935,10.5165362283007,10.5165362283007,242673.057420958,0.0,1.0
2003-02-24,29.89,30.21,29.69,30.07,75500,10.7650434199968,10.8802931320878,10.69301234994,10.829871383048,209631.760129089,0.0,1.0
2003-02-25,29.68,29.75,29.15,29.65,101600,10.6894107964371,10.714621670957,10.4985284607865,10.6786061359286,282100.487802854,0.0,1.0
2003-02-26,30.27,30.32,29.5,29.5,95000,10.9019024531049,10.9199102206191,10.624582833386,10.624582833386,263775.062414084,0.0,1.0
2003-02-27,30.25,30.35,30.16,30.25,76800,10.8946993460992,10.9307148811276,10.8622853645736,10.8946993460992,213241.313614754,0.0,1.0
2003-02-28,30.3,30.34,30.11,30.25,35600,10.9127071136134,10.9271133276248,10.8442775970594,10.8946993460992,98846.2339151728,0.0,1.0
2003-03-03,29.98,30.55,29.96,30.27,81000,10.7974574015224,11.0027459511845,10.7902542945167,10.9019024531049,224902.947953062,0.0,1.0
2003-03-04,29.71,30.33,29.71,30.2,46900,10.7002154569457,10.9235117741219,10.7002154569457,10.876691578585,130221.583444427,0.0,1.0
2003-03-05,29.58,29.87,29.45,29.75,62000,10.6533952614087,10.7578403129912,10.6065750658718,10.714621670957,172147.935470245,0.0,1.0
2003-03-06,30.03,30.12,29.65,29.65,112600,10.8154651690366,10.8478791505622,10.6786061359286,10.6786061359286,312642.863450801,0.0,1.0
2003-03-07,30.33,30.65,29.7,29.8,104500,10.9235117741219,11.0387614862129,10.6966139034428,10.7326294384713,290152.568655494,0.0,1.0
2003-03-10,29.54,30.4,29.52,30.38,155200,10.6389890473974,10.9487226486418,10.6317859403917,10.9415195416361,430925.154596482,0.0,1.0
2003-03-11,29.94,30.2,29.8,29.8,75600,10.7830511875111,10.876691578585,10.7326294384713,10.7326294384713,209909.418089523,0.0,1.0
2003-03-12,29.7,30.05,29.64,29.98,127300,10.6966139034428,10.8226682760423,10.6750045824258,10.7974574015224,353458.583634875,0.0,1.0
2003-03-13,29.88,30.17,29.65,29.9,98700,10.761441866494,10.8658869180764,10.6786061359286,10.7686449734997,274048.406950212,0.0,1.0
2003-03-14,30.35,30.5,29.9,29.95,149400,10.9307148811276,10.9847381836703,10.7686449734997,10.7866527410139,414820.992891203,0.0,1.0
2003-03-17,31.47,31.53,30.0,30.4,86500,11.334088873446,11.3556981944631,10.8046605085281,10.9487226486418,240174.135777035,0.0,1.0
2003-03-18,32.0,32.0,31.2,31.47,97000,11.5249712090967,11.5249712090967,11.2368469288692,11.334088873446,269328.221622801,0.0,1.0
2003-03-19,31.94,32.15,31.58,32.15,82200,11.5033618880796,11.5789945116393,11.3737059619773,11.5789945116393,228234.843478292,0.0,1.0
2003-03-20,31.95,32.0,31.66,31.8,49900,11.5069634415824,11.5249712090967,11.40251839,11.4529401390398,138551.322257504,0.0,1.0
2003-03-21,33.02,33.02,31.94,31.95,73100,11.8923296663866,11.8923296663866,11.5033618880796,11.5069634415824,202967.969078628,0.0,1.0
2003-03-24,32.04,32.95,32.01,32.95,63700,11.539377423108,11.8671187918667,11.5285727625995,11.8671187918667,176868.120797655,0.0,1.0
2003-03-25,32.28,32.51,32.0,32.0,69300,11.6258147071763,11.7086504377416,11.5249712090967,11.5249712090967,192416.966582063,0.0,1.0
2003-03-26,32.03,32.35,32.0,32.23,50700,11.5357758696052,11.6510255816962,11.5249712090967,11.607806939662,140772.58594099,0.0,1.0
2003-03-27,32.17,32.41,31.67,32.03,38500,11.586197618645,11.6726349027132,11.4061199435028,11.5357758696052,106898.314767813,0.0,1.0
2003-03-28,32.4,32.4,31.66,31.95,52900,11.6690333492104,11.6690333492104,11.40251839,11.5069634415824,146881.061070579,0.0,1.0
2003-03-31,32.35,32.35,31.82,32.35,75300,11.6510255816962,11.6510255816962,11.4601432460455,11.6510255816962,209076.444208216,0.0,1.0
2003-04-01,31.56,32.26,31.01,32.25,103900,11.3665028549716,11.6186116001706,11.1684174123152,11.6150100466677,288486.620892877,0.0,1.0
2003-04-02,32.63,32.67,31.6,31.6,95600,11.7518690797757,11.7662752937871,11.3809090689829,11.3809090689829,265441.010176701,0.0,1.0
2003-04-03,32.56,33.0,32.48,32.63,58300,11.7266582052558,11.8851265593809,11.6978457772331,11.7518690797757,161874.590934118,0.0,1.0
2003-04-04,31.85,32.72,31.7,32.45,55500,11.470947906554,11.7842830613013,11.4169246040114,11.6870411167246,154100.168041913,0.0,1.0
2003-04-07,32.49,32.97,32.0,32.0,59300,11.701447330736,11.8743218988724,11.5249712090967,11.5249712090967,164651.170538475,0.0,1.0
2003-04-08,31.97,32.4,31.89,32.34,46400,11.5141665485881,11.6690333492104,11.4853541205654,11.6474240281933,128833.293642248,0.0,1.0
2003-04-09,31.7,32.2,31.51,32.15,37700,11.4169246040114,11.5970022791535,11.3484950874574,11.5789945116393,104677.051084326,0.0,1.0
2003-04-10,31.04,31.73,30.9,31.73,77000,11.1792220728238,11.4277292645199,11.128800323784,11.4277292645199,213796.629535626,0.0,1.0
2003-04-11,30.9,31.35,30.65,31.06,40500,11.128800323784,11.2908702314119,11.0387614862129,11.1864251798294,112451.47397653,0.0,1.0
2003-04-14,31.51,31.55,30.92,31.0,78800,11.3484950874574,11.3629013014687,11.1360034307896,11.1648158588124,218794.472823472,0.0,1.0
2003-04-15,32.12,32.12,31.48,31.5,59800,11.5681898511308,11.5681898511308,11.3376904269488,11.3448935339545,166039.460340655,0.0,1.0
2003-04-16,31.48,32.1,31.3,31.95,38000,11.3376904269488,11.5609867441251,11.2728624638977,11.5069634415824,105510.024965634,0.0,1.0
2003-04-17,31.3,31.99,31.1,31.6,126300,11.2728624638977,11.5213696555938,11.2008313938408,11.3809090689829,350682.004030514,0.0,1.0
2003-04-21,32.75,32.75,31.55,31.55,101100,11.7950877218099,11.7950877218099,11.3629013014687,11.3629013014687,280712.198000672,0.0,1.0
2003-04-22,32.94,33.4,32.76,32.76,101600,11.8635172383639,12.0291886994946,11.7986892753127,11.7986892753127,282100.487802852,0.0,1.0
2003-04-23,33.53,33.83,32.85,33.04,104600,12.0760088950316,12.1840555001169,11.8311032568383,11.8995327733923,290430.226615929,0.0,1.0
2003-04-24,32.65,33.47,32.58,33.3,83500,11.7590721867814,12.0543995740145,11.7338613122615,11.9931731644662,231844.396963959,0.0,1.0
2003-04-25,32.41,32.65,32.3,32.4,81400,11.6726349027132,11.7590721867814,11.6330178141819,11.6690333492104,226013.579794805,0.0,1.0
2003-04-28,33.33,33.5,32.2,32.2,114200,12.0039778249747,12.0652042345231,11.5970022791535,11.5970022791535,317085.390817774,0.0,1.0
2003-04-29,33.7,33.8,33.12,33.12,69000,12.158844625597,12.1949242832397,11.9495826112692,11.9495826112692,191243.499822733,0.06,1.0
2003-04-30,34.42,34.71,33.55,33.8,111000,12.4186181606246,12.5232491677885,12.1047251391329,12.1949242832397,307652.586671353,0.0,1.0
2003-05-01,34.3,34.4,33.99,34.2,98300,12.3753225714533,12.411402229096,12.2634756327609,12.3392429138106,272452.696124271,0.0,1.0
2003-05-02,34.13,34.29,33.9,33.9,191800,12.3139871534607,12.371714605689,12.2310039408824,12.2310039408824,531601.496608699,0.0,1.0
2003-05-05,34.27,34.35,34.1,34.1,47000,12.3644986741605,12.3933624002747,12.3031632561679,12.3031632561679,130267.311473456,0.0,1.0
2003-05-06,34.6,34.73,34.35,34.4,73300,12.4835615443815,12.530465099317,12.3933624002747,12.411402229096,203161.573000092,0.0,1.0
2003-05-07,34.86,35.22,34.15,34.6,136900,12.5773686542525,12.7072554217663,12.3212030849892,12.4835615443815,379438.190228004,0.0,1.0
2003-05-08,34.88,34.9,34.635,34.84,141900,12.5845845857811,12.5918005173096,12.4961894245564,12.570152722724,393296.414852839,0.0,1.0
2003-05-09,35.33,35.33,34.565,34.87,47100,12.7469430451733,12.7469430451733,12.4709336642065,12.5809766200168,130544.475965953,0.0,1.0
2003-05-12,35.02,35.19,34.9,35.15,50100,12.6350961064809,12.6964315244735,12.5918005173096,12.6819996614164,138859.410740854,0.0,1.0
2003-05-13,34.86,35.1,34.7,34.95,58800,12.5773686542525,12.6639598325951,12.5196412020242,12.609840346131,162972.721588069,0.0,1.0
2003-05-14,34.95,35.07,34.71,34.95,69200,12.609840346131,12.6531359353023,12.5232491677885,12.609840346131,191797.828807727,0.0,1.0
2003-05-15,35.08,35.1,34.77,34.9,56100,12.6567439010665,12.6639598325951,12.5448969623741,12.5918005173096,155489.280290658,0.0,1.0
2003-05-16,34.8,35.06,34.7,35.0,99400,12.5557208596669,12.649527969538,12.5196412020242,12.6278801749523,275501.505541735,0.0,1.0
2003-05-19,34.77,34.77,34.46,34.76,115600,12.5448969623741,12.5448969623741,12.4330500236817,12.5412889966098,320402.153326203,0.0,1.0
2003-05-20,34.47,34.69,34.33,34.6,103200,12.4366579894459,12.5160332362599,12.3861464687461,12.4835615443815,286033.756256611,0.0,1.0
2003-05-21,34.33,34.5,34.08,34.47,31600,12.3861464687461,12.4474818867387,12.2959473246393,12.4366579894459,87583.9796289622,0.0,1.0
2003-05-22,34.45,34.45,34.1,34.32,54500,12.4294420579174,12.4294420579174,12.3031632561679,12.3825385029818,151054.64841071,0.0,1.0
2003-05-23,34.44,34.51,34.15,34.45,44400,12.4258340921531,12.451089852503,12.3212030849892,12.4294420579174,123061.034668542,0.0,1.0
2003-05-27,34.95,35.0,34.43,34.55,33100,12.609840346131,12.6278801749523,12.4222261263888,12.4655217155601,91741.4470164127,0.0,1.0
2003-05-28,34.67,34.67,34.5,34.5,43800,12.5088173047314,12.5088173047314,12.4474818867387,12.4474818867387,121398.047713561,0.0,1.0
2003-05-29,34.79,34.79,34.45,34.67,61000,12.5521128939026,12.5521128939026,12.4294420579174,12.5088173047314,169070.340422997,0.0,1.0
2003-05-30,35.0,35.23,34.75,34.79,34100,12.6278801749523,12.7108633875306,12.5376810308455,12.5521128939026,94513.0919413803,0.0,1.0
2003-06-02,35.78,36.0,35.1,35.11,51400,12.9093015045656,12.9886767513796,12.6639598325951,12.6675677983593,142462.549143311,0.0,1.0
2003-06-03,35.55,35.78,35.26,35.78,72200,12.8263182919873,12.9093015045656,12.7216872848234,12.9093015045656,200112.763582629,0.0,1.0
2003-06-04,35.9,36.0,35.2,35.55,30200,12.9525970937368,12.9886767513796,12.7000394902378,12.8263182919873,83703.6767340083,0.0,1.0
2003-06-05,35.8,35.94,35.75,35.9,32400,12.9165174360941,12.9670289567939,12.8984776072728,12.9525970937368,89801.2955689359,0.0,1.0
2003-06-06,35.83,36.02,35.83,35.95,31200,12.9273413333869,12.9958926829081,12.9273413333869,12.9706369225582,86475.3216589754,0.0,1.0
2003-06-09,35.55,35.82,35.5,35.82,41100,12.8263182919873,12.9237333676227,12.808278463166,12.9237333676227,113914.60641615,0.0,1.0
2003-06-10,35.47,35.5,35.38,35.5,28400,12.7974545658731,12.808278463166,12.7649828739947,12.808278463166,78714.7158690674,0.0,1.0
2003-06-11,35.35,35.7,35.3,35.45,30300,12.7541589767019,12.8804377784514,12.7361191478805,12.7902386343446,83980.8412265046,0.0,1.0
2003-06-12,36.1,36.1,35.25,35.4,59600,13.0247564090223,13.0247564090223,12.7180793190592,12.7721988055232,165190.037528042,0.0,1.0
2003-06-13,35.35,36.05,35.2,36.05,156700,12.7541589767019,13.0067165802009,12.7000394902378,13.0067165802009,434316.759742352,0.0,1.0
2003-06-16,35.65,35.66,35.2,35.35,46900,12.86239794963,12.8660059153943,12.7000394902378,12.7541589767019,129990.14698096,0.0,1.0
2003-06-17,35.95,35.95,35.3,35.75,44800,12.9706369225582,12.9706369225582,12.7361191478805,12.8984776072728,124169.692638528,0.0,1.0
2003-06-18,35.95,36.5,35.94,35.94,72500,12.9706369225582,13.1690750395932,12.9670289567939,12.9670289567939,200944.257060119,0.0,1.0
2003-06-19,35.9,36.14,35.86,35.96,57500,12.9525970937368,13.0391882720794,12.9381652306797,12.9742448883225,159369.583185612,0.0,1.0
2003-06-20,35.1,36.1,35.09,36.0,125300,12.6639598325951,13.0247564090223,12.6603518668308,12.9886767513796,347287.109098383,0.0,1.0
2003-06-23,34.4,35.1,34.21,35.1,104400,12.411402229096,12.6639598325951,12.3428508795749,12.6639598325951,289359.730166571,0.0,1.0
2003-06-24,35.0,35.16,34.0,34.42,53000,12.6278801749523,12.6856076271807,12.2670835985251,12.4186181606246,146897.18102326,0.0,1.0
2003-06-25,34.76,35.0,34.56,34.9,36400,12.5412889966098,12.6278801749523,12.4691296813244,12.5918005173096,100887.875268804,0.0,1.0
2003-06-26,35.08,35.27,34.71,34.78,36700,12.6567439010665,12.7252952505877,12.5232491677885,12.5485049281384,101719.368746295,0.0,1.0
2003-06-27,35.1,35.5,35.0,35.03,50200,12.6639598325951,12.808278463166,12.6278801749523,12.6387040722452,139136.575233351,0.0,1.0
2003-06-30,36.0,36.1,35.1,35.1,78700,12.9886767513796,13.0247564090223,12.6639598325951,12.6639598325951,218128.455594914,0.0,1.0
2003-07-01,35.58,36.0,35.15,36.0,65000,12.8371421892801,12.9886767513796,12.6819996614164,12.9886767513796,180156.920122865,0.0,1.0
2003-07-02,36.48,36.48,35.64,35.7,52900,13.1618591080646,13.1618591080646,12.8587899838658,12.8804377784514,146620.016530763,0.0,1.0
2003-07-03,36.4,36.59,36.25,36.25,32400,13.1329953819504,13.2015467314716,13.0788758954864,13.0788758954864,89801.295568936,0.0,1.0
2003-07-07,37.0,37.05,36.42,36.45,54800,13.3494733278068,13.3675131566281,13.140211313479,13.1510352107718,151886.1418882,0.0,1.0
2003-07-08,36.96,37.28,36.7,37.1,54800,13.3350414647497,13.4504963692064,13.2412343548786,13.3855529854495,151886.1418882,0.0,1.0
2003-07-09,37.3,37.3,36.44,36.95,63300,13.4577123007349,13.4577123007349,13.1474272450075,13.3314334989854,175445.123750421,0.0,1.0
2003-07-10,36.5,37.28,36.38,37.28,44500,13.1690750395932,13.4504963692064,13.1257794504219,13.4504963692064,123338.199161038,0.0,1.0
2003-07-11,36.45,36.9,36.3,36.3,42000,13.1510352107718,13.313393670164,13.0969157243077,13.0969157243077,116409.08684862,0.0,1.0
2003-07-14,37.65,37.9,36.46,36.6,80300,13.5839911024845,13.6741902465913,13.1546431765361,13.2051546972359,222563.087474862,0.0,1.0
2003-07-15,37.0,37.51,36.82,37.5,57500,13.3494733278068,13.5334795817846,13.2845299440499,13.5298716160204,159369.583185611,0.0,1.0
2003-07-16,37.0,37.32,36.89,37.1,32700,13.3494733278068,13.4649282322635,13.3097857043998,13.3855529854495,90632.7890464257,0.0,1.0
2003-07-17,36.85,37.0,36.15,37.0,114100,13.2953538413427,13.3494733278068,13.0427962378436,13.3494733278068,316244.685938752,0.0,1.0
2003-07-18,36.7,37.15,36.4,37.1,77300,13.2412343548786,13.4035928142708,13.1329953819504,13.3855529854495,214248.152699961,0.0,1.0
2003-07-21,36.79,37.05,36.58,36.7,72400,13.2737060467571,13.3675131566281,13.1979387657073,13.2412343548786,200667.092567621,0.0,1.0
2003-07-22,37.69,37.75,36.62,36.9,125600,13.5984229655415,13.6200707601272,13.2123706287644,13.313393670164,348118.602575875,0.0,1.0
2003-07-23,36.91,37.6,36.87,37.6,71800,13.3170016359283,13.5659512736631,13.3025697728712,13.5659512736631,199004.105612642,0.0,1.0
2003-07-24,37.25,37.5,36.7,36.7,64200,13.4396724719136,13.5298716160204,13.2412343548786,13.2412343548786,177939.604182891,0.0,1.0
2003-07-25,37.25,37.42,37.11,37.22,38500,13.4649282322635,13.5263789114443,13.4143217905852,13.454083994761,106508.180011214,0.07,1.0
2003-07-28,37.25,37.55,37.0,37.25,68000,13.4649282322635,13.5733706072884,13.3745595864094,13.4649282322635,188118.343915911,0.0,1.0
2003-07-29,37.23,37.31,36.71,37.3,41200,13.4576987405951,13.4866167072685,13.2697319572186,13.4830019614343,113977.58484317,0.0,1.0
2003-07-30,36.66,37.29,36.6,37.24,115800,13.2516582280478,13.4793872156001,13.2299697530428,13.4613134864293,320354.473903859,0.0,1.0
2003-07-31,37.25,37.95,37.0,37.2,89500,13.4649282322635,13.717960440655,13.3745595864094,13.4468545030927,247596.937948147,0.0,1.0
2003-08-01,37.15,37.28,36.6,37.15,55700,13.4287807739218,13.475772469766,13.2299697530428,13.4287807739218,154091.055237004,0.0,1.0
2003-08-04,36.47,36.8,36.47,36.7,30700,13.1829780571986,13.3022646697261,13.1829780571986,13.2661172113844,84929.8993855659,0.0,1.0
2003-08-05,36.7,37.04,35.6,35.6,62500,13.2661172113844,13.389018569746,12.8684951696263,12.8684951696263,172902.889628595,0.0,1.0
2003-08-06,36.35,36.87,36.35,36.8,36200,13.1396011071887,13.3275678905652,13.1396011071887,13.3022646697261,100145.353672882,0.0,1.0
2003-08-07,35.75,36.55,35.7,36.55,44400,12.9227163571388,13.2118960238719,12.9046426279679,13.2118960238719,122830.212792153,0.0,1.0
2003-08-08,36.75,37.14,35.65,35.75,53000,13.2841909405552,13.4251660280877,12.8865688987971,12.9227163571388,146621.650405049,0.0,1.0
2003-08-11,36.62,36.65,36.0,36.65,44300,13.2371992447111,13.2480434822136,13.0130850029929,13.2480434822136,122553.568168748,0.0,1.0
2003-08-12,36.57,36.75,36.4,36.5,35700,13.2191255155403,13.2841909405552,13.1576748363595,13.1938222947011,98762.1305558531,0.0,1.0
2003-08-13,37.6,37.6,36.62,36.62,49800,13.5914443364592,13.5914443364592,13.2371992447111,13.2371992447111,137769.022456065,0.0,1.0
2003-08-14,37.39,37.68,37.2,37.68,45600,13.5155346739418,13.6203623031326,13.4468545030927,13.6203623031326,126149.948273022,0.0,1.0
2003-08-15,38.0,38.0,37.4,37.49,26700,13.7360341698258,13.7360341698258,13.5191494197759,13.5516821322834,73864.1144493358,0.0,1.0
2003-08-18,38.36,38.38,38.06,38.1,69500,13.8661650198558,13.8733945115241,13.7577226448308,13.7721816281675,192268.013266997,0.0,1.0
2003-08-19,38.57,38.93,38.22,38.46,66400,13.9420746823732,14.0722055324031,13.8155585781774,13.9023124781974,183692.029941419,0.0,1.0
2003-08-20,38.59,38.6,38.1,38.47,54700,13.9493041740415,13.9529189198757,13.7721816281675,13.9059272240316,151324.609002947,0.0,1.0
2003-08-21,38.65,39.1,38.647,39.1,84500,13.9709926490465,14.1336562115839,13.9699082252963,14.1336562115839,233764.70677786,0.0,1.0
2003-08-22,37.9,38.75,37.8,38.4,51700,13.6998867114842,14.0071401073882,13.6637392531425,13.8806240031924,143025.270300773,0.0,1.0
2003-08-25,37.92,37.96,37.61,37.95,45800,13.7071162031525,13.7215751864892,13.5950590822934,13.717960440655,126703.237519834,0.0,1.0
2003-08-26,38.3,38.4,37.25,37.85,55500,13.8444765448508,13.8806240031924,13.4649282322635,13.6818129823134,153537.765990192,0.0,1.0
2003-08-27,37.9,38.27,37.9,38.2,32900,13.6998867114842,13.8336323073483,13.6998867114842,13.8083290865091,91016.0811004921,0.0,1.0
2003-08-28,38.68,38.75,37.95,38.0,22500,13.981836886549,14.0071401073882,13.717960440655,13.7360341698258,62245.0402662942,0.0,1.0
2003-08-29,39.16,39.2,38.35,38.58,36300,14.1553446865889,14.1698036699256,13.8625502740216,13.9456894282074,100421.998296288,0.0,1.0
2003-09-02,39.0,39.2,39.0,39.0,36800,14.0975087532423,14.1698036699256,14.0975087532423,14.0975087532423,101805.221413317,0.0,1.0
2003-09-03,39.24,39.7,39.24,39.4,55400,14.1842626532622,14.3505409616338,14.1842626532622,14.2420985866089,153261.121366787,0.0,1.0
2003-09-04,39.2,39.39,38.71,38.8,42900,14.1698036699256,14.2384838407747,13.9926811240515,14.025213836559,118680.543441067,0.0,1.0
2003-09-05,38.43,39.0,37.9,39.0,67300,13.8914682406949,14.0975087532423,13.6998867114842,14.0975087532423,186181.831552071,0.0,1.0
2003-09-08,39.3,39.45,38.16,38.6,65500,14.2059511282672,14.2601723157797,13.7938701031725,13.9529189198757,181202.228330768,0.0,1.0
2003-09-09,38.59,39.45,38.25,39.45,69300,13.9493041740415,14.2601723157797,13.8264028156799,14.2601723157797,191714.724020186,0.0,1.0
2003-09-10,38.06,38.97,37.96,38.7,29900,13.7577226448308,14.0866645157398,13.7215751864892,13.9890663782174,82716.7423983198,0.0,1.0
2003-09-11,37.88,38.12,37.6,38.0,23500,13.6926572198159,13.7794111198358,13.5914443364592,13.7360341698258,65011.4865003514,0.0,1.0
2003-09-12,38.9,38.96,37.6,37.88,50100,14.0613612949006,14.0830497699056,13.5914443364592,13.6926572198159,138598.956326282,0.0,1.0
2003-09-15,39.0,39.0,38.68,38.95,54600,14.0975087532423,14.0975087532423,13.981836886549,14.0794350240715,151047.96437954,0.0,1.0
2003-09-16,38.78,39.0,38.12,39.0,49700,14.0179843448907,14.0975087532423,13.7794111198358,14.0975087532423,137492.377832658,0.0,1.0
2003-09-17,38.48,38.88,38.14,38.85,57500,13.9095419698657,14.0541318032323,13.7866406115041,14.0432875657298,159070.658458307,0.0,1.0
2003-09-18,37.91,38.35,37.58,38.35,49300,13.7035014573183,13.8625502740216,13.5842148447909,13.8625502740216,136385.799339036,0.0,1.0
2003-09-19,37.6,37.93,37.24,37.9,92900,13.5914443364592,13.7107309489867,13.4613134864293,13.6998867114842,257002.855143944,0.0,1.0
2003-09-22,37.4,38.02,37.4,37.61,58100,13.5191494197759,13.7432636614942,13.5191494197759,13.5950590822934,160730.526198742,0.0,1.0
2003-09-23,37.69,38.19,37.65,37.65,83100,13.6239770489667,13.804714340675,13.6095180656301,13.6095180656301,229891.68205018,0.0,1.0
2003-09-24,36.95,37.69,36.9,37.69,210200,13.3564858572385,13.6239770489667,13.3384121280677,13.6239770489667,581506.998398891,0.0,1.0
2003-09-25,36.13,37.0,35.9,36.85,89100,13.060076698837,13.3745595864094,12.9769375446512,13.3203383988969,246490.359454525,0.0,1.0
2003-09-26,35.71,36.96,35.71,36.25,54200,12.9082573738021,13.3601006030727,12.9082573738021,13.103453648847,149941.385885917,0.0,1.0
2003-09-29,37.31,37.5,35.91,35.91,63900,13.4866167072685,13.5552968781176,12.9805522904854,12.9805522904854,176775.914356275,0.0,1.0
2003-09-30,36.69,37.6,36.35,37.21,91600,13.2625024655503,13.5914443364592,13.1396011071887,13.4504692489268,253406.475039667,0.0,1.0
2003-10-01,37.4,37.55,36.66,36.75,50800,13.5191494197759,13.5733706072884,13.2516582280478,13.2841909405552,140535.468690122,0.0,1.0
2003-10-02,38.25,38.25,37.52,37.52,46200,13.8264028156799,13.8264028156799,13.5625263697859,13.5625263697859,127809.816013458,0.0,1.0
2003-10-03,39.0,39.02,38.35,38.35,59600,14.0975087532423,14.1047382449106,13.8625502740216,13.8625502740216,164880.195549828,0.0,1.0
2003-10-06,38.68,38.9,37.95,38.9,95500,13.981836886549,14.0613612949006,13.717960440655,14.0613612949006,264195.615352493,0.0,1.0
2003-10-07,39.0,39.23,38.75,38.75,47300,14.0975087532423,14.1806479074281,14.0071401073882,14.0071401073882,130852.90687092,0.0,1.0
2003-10-08,39.1,39.25,38.78,38.92,55100,14.1336562115839,14.1878773990964,14.0179843448907,14.068590786569,152431.18749657,0.0,1.0
2003-10-09,38.65,39.44,38.65,39.11,53400,13.9709926490465,14.2565575699455,13.9709926490465,14.1372709574181,147728.228898672,0.0,1.0
2003-10-10,38.95,39.03,38.75,38.85,37200,14.0794350240715,14.1083529907448,14.0071401073882,14.0432875657298,102911.799906939,0.0,1.0
2003-10-13,39.48,39.7,38.86,38.98,62900,14.2710165532822,14.3505409616338,14.046902311564,14.090279261574,174009.468122218,0.0,1.0
2003-10-14,39.28,39.65,38.96,39.58,23700,14.1987216365989,14.332467232463,14.0830497699056,14.3071640116238,65564.7757471631,0.0,1.0
2003-10-15,39.33,39.8,39.2,39.37,23600,14.2167953657697,14.3866884199755,14.1698036699256,14.2312543491064,65288.1311237575,0.0,1.0
2003-10-16,39.16,39.48,39.0,39.0,46000,14.1553446865889,14.2710165532822,14.0975087532423,14.0975087532423,127256.526766646,0.0,1.0
2003-10-17,37.3,38.85,36.75,38.85,367000,13.4830019614343,14.0432875657298,13.2841909405552,14.0432875657298,1015285.76789911,0.0,1.0
2003-10-20,36.84,37.3,36.7,37.3,131800,13.3167236530627,13.4830019614343,13.2661172113844,13.4830019614343,364617.613648781,0.0,1.0
2003-10-21,36.72,36.9,36.6,36.8,81300,13.2733467030527,13.3384121280677,13.2299697530428,13.3022646697261,224912.078828877,0.0,1.0
2003-10-22,36.15,36.61,36.02,36.6,67700,13.0673061905054,13.2335844988769,13.0203144946612,13.2299697530428,187288.410045693,0.0,1.0
2003-10-23,36.03,36.18,35.86,36.01,47600,13.0239292404954,13.0781504280079,12.9624785613146,13.0166997488271,131682.840741138,0.0,1.0
2003-10-24,36.02,36.27,35.93,35.95,46900,13.0203144946612,13.1106831405153,12.9877817821537,12.9950112738221,129746.328377298,0.0,1.0
2003-10-27,35.97,36.05,35.86,35.95,44200,13.0275439863295,13.0565182292794,12.9877044022735,13.0203004255921,122039.426746004,0.07,1.0
2003-10-28,35.95,36.0,35.75,35.98,90100,13.0203004255921,13.0384093274357,12.9478648182174,13.0311657666983,248772.677597622,0.0,1.0
2003-10-29,35.86,36.0,35.6,35.7,41800,12.9877044022735,13.0384093274357,12.8935381126865,12.9297559163738,115412.851538075,0.0,1.0
2003-10-30,35.8,36.0,35.75,35.86,54500,12.9659737200611,13.0384093274357,12.9478648182174,12.9877044022735,150478.478680027,0.0,1.0
2003-10-31,35.8,35.85,35.66,35.8,53500,12.9659737200611,12.9840826219048,12.9152687948988,12.9659737200611,147717.405676723,0.0,1.0
2003-11-03,35.65,35.89,35.49,35.8,135700,12.9116470145301,12.9985697433797,12.8536985286304,12.9659737200611,374677.60654825,0.0,1.0
2003-11-04,35.7,35.85,35.38,35.5,205400,12.9297559163738,12.9840826219048,12.8138589445743,12.8573203089991,567124.394878485,0.0,1.0
2003-11-05,36.8,36.84,35.49,35.5,70800,13.3281517569343,13.3426388784092,12.8536985286304,12.8573203089991,195483.96863387,0.0,1.0
2003-11-06,37.0,37.01,36.39,36.55,36500,13.400587364309,13.4042091446777,13.1796587618163,13.237607247716,100779.164620568,0.0,1.0
2003-11-07,36.5,37.18,36.2,36.8,94400,13.2194983458723,13.4657794109461,13.1108449348104,13.3281517569343,260645.291511827,0.0,1.0
2003-11-10,36.06,36.57,36.06,36.4,62000,13.0601400096481,13.2448508084535,13.0601400096481,13.183280542185,171186.526204801,0.0,1.0
2003-11-11,36.18,36.24,35.75,35.75,28200,13.1036013740729,13.1253320562853,12.9478648182174,12.9478648182174,77862.2586931515,0.0,1.0
2003-11-12,36.5,36.5,35.93,35.93,47500,13.2194983458723,13.2194983458723,13.0130568648546,13.0130568648546,131150.967656904,0.0,1.0
2003-11-13,36.45,36.5,36.12,36.25,56200,13.2013894440287,13.2194983458723,13.0818706918605,13.128953836654,155172.302785642,0.0,1.0
2003-11-14,36.25,36.6,36.25,36.3,35800,13.128953836654,13.2557161495597,13.128953836654,13.1470627384977,98846.4135182564,0.0,1.0
2003-11-17,36.15,36.35,35.97,36.25,44000,13.0927360329667,13.1651716403414,13.0275439863295,13.128953836654,121487.212145343,0.0,1.0
2003-11-18,35.35,36.27,35.31,36.0,33600,12.8029936034682,13.1361973973915,12.7885064819932,13.0384093274357,92772.0529109886,0.0,1.0
2003-11-19,35.0,35.35,34.88,35.1,132100,12.6762312905625,12.8029936034682,12.6327699261377,12.7124490942499,364737.743736359,0.0,1.0
2003-11-20,35.04,35.2,34.84,34.94,105000,12.6907184120375,12.7486668979372,12.6182828046628,12.6545006083501,289912.665346839,0.0,1.0
2003-11-21,35.03,35.1,34.74,35.04,69900,12.6870966316687,12.7124490942499,12.5820650009755,12.6907184120375,192999.002930897,0.0,1.0
2003-11-24,34.9,35.04,34.84,35.04,141100,12.6400134868752,12.6907184120375,12.6182828046628,12.6907184120375,389587.400766088,0.0,1.0
2003-11-25,35.0,35.07,34.94,34.97,115500,12.6762312905625,12.7015837531437,12.6545006083501,12.6653659494563,318903.931881525,0.0,1.0
2003-11-26,34.9,35.0,34.83,34.86,49600,12.6400134868752,12.6762312905625,12.6146610242941,12.6255263654003,136949.220963841,0.0,1.0
2003-11-28,34.91,35.0,34.5,34.5,24600,12.6436352672439,12.6762312905625,12.4951422721259,12.4951422721259,67922.3958812599,0.0,1.0
2003-12-01,35.35,35.57,34.9,35.0,478000,12.8029936034682,12.8826727715803,12.6400134868752,12.6762312905625,1319792.89557894,0.0,1.0
2003-12-02,35.86,36.06,35.35,35.35,171200,12.9877044022735,13.0601400096481,12.8029936034682,12.8029936034682,472695.698165515,0.0,1.0
2003-12-03,36.65,36.72,35.84,35.86,117300,13.2738250514033,13.2991775139845,12.980460841536,12.9877044022735,323873.863287471,0.0,1.0
2003-12-04,37.0,37.04,36.27,36.55,67300,13.400587364309,13.4150744857839,13.1361973973915,13.237607247716,185820.213122308,0.0,1.0
2003-12-05,36.8,37.05,36.34,36.75,105200,13.3281517569343,13.4186962661526,13.1615498599726,13.3100428550907,290464.879947501,0.0,1.0
2003-12-08,37.0,37.0,36.35,36.65,109000,13.400587364309,13.400587364309,13.1651716403414,13.2738250514033,300956.957360052,0.0,1.0
2003-12-09,36.52,36.75,36.16,36.75,187700,13.2267419066098,13.3100428550907,13.0963578133355,13.3100428550907,518253.402720019,0.0,1.0
2003-12-10,36.06,36.46,35.91,36.35,123800,13.0601400096481,13.2050112243974,13.0058133041172,13.1651716403414,341820.837808942,0.0,1.0
2003-12-11,36.5,36.5,35.96,36.06,210500,13.2194983458723,13.2194983458723,13.0239222059608,13.0601400096481,581205.867195335,0.0,1.0
2003-12-12,36.79,36.92,36.3,36.5,69100,13.3245299765656,13.3716131213591,13.1470627384977,13.2194983458723,190790.144528254,0.0,1.0
2003-12-15,37.34,37.6,37.05,37.3,119200,13.5237278968459,13.6178941864329,13.4186962661526,13.5092407753709,329119.901993745,0.0,1.0
2003-12-16,37.01,37.37,36.83,37.1,198300,13.4042091446777,13.534593237952,13.3390170980405,13.4368051679963,547520.776555032,0.0,1.0
2003-12-17,37.45,37.45,37.0,37.01,251200,13.5635674809019,13.5635674809019,13.400587364309,13.4042091446777,693581.538429774,0.0,1.0
2003-12-18,37.63,37.79,37.2,37.45,47800,13.6287595275391,13.6867080134388,13.4730229716836,13.5635674809019,131979.289557895,0.0,1.0
2003-12-19,38.23,38.23,37.41,37.73,77900,13.846066349663,13.846066349663,13.549080359427,13.6649773312264,215087.586957323,0.0,1.0
2003-12-22,38.5,38.51,38.13,38.13,96300,13.9438544196188,13.9474761999875,13.8098485459757,13.8098485459757,265891.330218102,0.0,1.0
2003-12-23,38.6,38.6,38.32,38.4,91100,13.9800722233061,13.9800722233061,13.8786623729816,13.9076366159315,251533.750600925,0.0,1.0
2003-12-24,38.35,38.65,38.23,38.53,28700,13.8895277140878,13.9981811251498,13.846066349663,13.954719760725,79242.795194803,0.0,1.0
2003-12-26,38.77,38.77,38.3,38.6,24800,14.0416424895745,14.0416424895745,13.8714188122441,13.9800722233061,68474.6104819206,0.0,1.0
2003-12-29,39.15,39.15,38.44,39.0,89700,14.1792701435864,14.1792701435864,13.9221237374064,14.1249434380554,247668.2483963,0.0,1.0
2003-12-30,39.3,39.45,38.86,39.1,85300,14.2335968491174,14.2879235546483,14.0742385128931,14.1611612417427,235519.527181766,0.0,1.0
2003-12-31,39.0,39.48,38.89,39.48,111400,14.1249434380554,14.2987888957545,14.0851038539993,14.2987888957545,307583.532567981,0.0,1.0
2004-01-02,38.56,38.99,38.3,38.99,78100,13.9655851018312,14.1213216576867,13.8714188122441,14.1213216576867,215639.801557983,0.0,1.0
2004-01-05,39.6,39.6,38.46,38.56,109000,14.3422502601793,14.3422502601793,13.9293672981439,13.9655851018312,300956.957360054,0.0,1.0
2004-01-06,39.79,40.1,39.35,39.35,95300,14.4110640871852,14.5233392786159,14.251705750961,14.251705750961,263130.257214799,0.0,1.0
2004-01-07,39.63,39.88,39.2,39.59,78800,14.3531156012855,14.4436601105038,14.19737904543,14.3386284798106,217572.552660296,0.0,1.0
2004-01-08,39.85,40.0,39.25,39.41,69800,14.4327947693976,14.4871214749286,14.2154879472737,14.2734364331734,192722.895630567,0.0,1.0
2004-01-09,40.0,40.25,39.75,39.94,308300,14.4871214749286,14.5776659841469,14.3965769657103,14.4653907927162,851238.806918389,0.0,1.0
2004-01-12,39.8,39.9,39.01,39.9,85300,14.414685867554,14.4509036712413,14.1285652184241,14.4509036712413,235519.527181766,0.0,1.0
2004-01-13,40.1,40.12,39.77,39.8,68100,14.5233392786159,14.5305828393534,14.4038205264478,14.414685867554,188029.071524951,0.0,1.0
2004-01-14,40.2,40.23,39.85,40.0,55200,14.5595570823032,14.5704224234094,14.4327947693976,14.4871214749286,152411.229782339,0.0,1.0
2004-01-15,40.48,40.55,39.47,39.95,106900,14.6609669326277,14.6863193952089,14.2951671153858,14.4690125730849,295158.704053117,0.0,1.0
2004-01-16,39.7,40.4,39.7,40.35,42100,14.3784680638666,14.6319926896779,14.3784680638666,14.6138837878342,116241.173439067,0.0,1.0
2004-01-20,40.05,40.11,39.54,39.6,72700,14.5052303767723,14.5269610589847,14.3205195779669,14.3422502601793,200730.007340145,0.0,1.0
2004-01-21,40.97,41.06,40.02,40.2,141400,14.8384341706956,14.8710301940142,14.4943650356661,14.5595570823032,390415.722667079,0.0,1.0
2004-01-22,40.2,40.82,39.81,40.75,117500,14.5595570823032,14.7841074651646,14.4183076479227,14.7587550025835,324426.077888132,0.0,1.0
2004-01-23,39.82,40.13,39.74,39.9,85700,14.4219294282914,14.5342046197221,14.3929551853416,14.4509036712413,236623.956383088,0.0,1.0
2004-01-26,40.11,40.4,39.5,39.88,71800,14.5269610589847,14.6319926896779,14.306032456492,14.4436601105038,198245.041637172,0.0,1.0
2004-01-27,40.2,40.36,39.83,40.36,42600,14.5595570823032,14.617505568203,14.4255512086602,14.617505568203,117621.709940718,0.0,1.0
2004-01-28,40.22,40.8,40.0,40.1,103300,14.5668006430407,14.7768639044272,14.4871214749286,14.5233392786159,285218.841241225,0.0,1.0
2004-01-29,40.01,40.39,39.73,40.23,47200,14.4907432552973,14.6283709093092,14.3893334049728,14.5704224234094,130322.645755913,0.0,1.0
2004-01-30,40.07,40.3,39.75,39.85,34500,14.5124739375097,14.5957748859906,14.3965769657103,14.4327947693976,95257.018613962,0.0,1.0
2004-02-02,40.0,40.3,39.8,40.1,40000,14.5124739375097,14.621317492041,14.4399115678222,14.5487551223535,110249.982662471,0.07,1.0
2004-02-03,40.1,40.3,39.9,40.1,39000,14.5487551223535,14.621317492041,14.476192752666,14.5487551223535,107493.733095909,0.0,1.0
2004-02-04,39.7,40.25,39.7,40.0,67700,14.4036303829784,14.6031768996192,14.4036303829784,14.5124739375097,186598.095656231,0.0,1.0
2004-02-05,39.35,40.12,39.25,39.65,59800,14.2766462360252,14.5560113593223,14.2403650511814,14.3854897905565,164823.724080393,0.0,1.0
2004-02-06,40.02,40.3,39.16,39.16,43400,14.5197301744785,14.621317492041,14.207711984822,14.207711984822,119621.23118878,0.0,1.0
2004-02-09,40.3,40.87,40.25,40.25,31400,14.621317492041,14.8281202456506,14.6031768996192,14.6031768996192,86546.2363900395,0.0,1.0
2004-02-10,40.83,41.07,40.33,40.35,68500,14.8136077717131,14.9006826153381,14.6322018474942,14.6394580844629,188803.09530948,0.0,1.0
2004-02-11,41.4,41.5,40.85,40.85,58000,15.0204105253226,15.0566917101663,14.8208640086818,14.8208640086818,159862.474860582,0.0,1.0
2004-02-12,41.1,42.0,41.0,41.4,52400,14.9115669707912,15.2380976343852,14.8752857859475,15.0204105253226,144427.477287837,0.0,1.0
2004-02-13,40.53,41.47,40.5,41.1,72100,14.7047642171817,15.0458073547132,14.6938798617286,14.9115669707912,198725.593749103,0.0,1.0
2004-02-17,40.96,41.2,40.55,40.78,73000,14.86077331201,14.947848155635,14.7120204541505,14.7954671792912,201206.218359008,0.0,1.0
2004-02-18,40.64,41.01,40.0,41.01,82600,14.7446735205099,14.8789139044318,14.5124739375097,14.8789139044318,227666.214198001,0.0,1.0
2004-02-19,40.25,41.1,40.25,40.5,39500,14.6031768996192,14.9115669707912,14.6031768996192,14.6938798617286,108871.857879189,0.0,1.0
2004-02-20,40.3,40.45,40.03,40.1,69400,14.621317492041,14.6757392693067,14.5233582929629,14.5487551223535,191283.719919387,0.0,1.0
2004-02-23,40.63,40.82,40.13,40.25,99500,14.7410454020255,14.8099796532287,14.5596394778066,14.6031768996192,274246.831872895,0.0,1.0
2004-02-24,40.01,40.57,39.95,40.55,61300,14.5161020559941,14.7192766911192,14.4943333450878,14.7120204541505,168958.098430236,0.0,1.0
2004-02-25,40.8,40.8,39.5,39.84,68300,14.8027234162599,14.8027234162599,14.3310680132909,14.4544240417597,188251.845396168,0.0,1.0
2004-02-26,40.5,40.75,40.08,40.75,57300,14.6938798617286,14.784582823838,14.5414988853847,14.784582823838,157933.100163989,0.0,1.0
2004-02-27,40.45,41.02,39.8,40.25,79900,14.6757392693067,14.8825420229162,14.4399115678222,14.6031768996192,220224.340368285,0.0,1.0
2004-03-01,40.93,41.07,40.62,40.65,47800,14.8498889565568,14.9006826153381,14.7374172835411,14.7483016389943,131748.729281652,0.0,1.0
2004-03-02,40.3,41.02,40.28,40.85,52300,14.621317492041,14.8825420229162,14.6140612550723,14.8208640086818,144151.85233118,0.0,1.0
2004-03-03,40.25,40.44,40.05,40.4,75600,14.6031768996192,14.6721111508223,14.5306145299316,14.6575986768848,208372.467232068,0.0,1.0
2004-03-04,40.45,40.5,40.05,40.15,62100,14.6757392693067,14.6938798617286,14.5306145299316,14.5668957147754,171163.098083485,0.0,1.0
2004-03-05,40.45,40.71,40.06,40.4,57200,14.6757392693067,14.7700703499005,14.534242648416,14.6575986768848,157657.475207333,0.0,1.0
2004-03-08,40.61,40.68,40.24,40.48,51400,14.7337891650568,14.7591859944474,14.5995487811348,14.6866236247598,141671.227721274,0.0,1.0
2004-03-09,40.35,40.64,40.2,40.55,46800,14.6394580844629,14.7446735205099,14.5850363071973,14.7120204541505,128992.479715091,0.0,1.0
2004-03-10,39.24,40.2,39.24,40.1,52700,14.236736932697,14.5850363071973,14.236736932697,14.5487551223535,145254.352157805,0.0,1.0
2004-03-11,38.46,39.29,38.25,39.24,72900,13.9537436909156,14.2548775251189,13.8775532027437,14.236736932697,200930.593402352,0.0,1.0
2004-03-12,38.4,38.6,38.25,38.6,104800,13.9319749800093,14.0045373496969,13.8775532027437,14.0045373496969,288854.954575673,0.0,1.0
2004-03-15,38.05,38.45,37.96,38.45,38300,13.8049908330561,13.9501155724312,13.7723377666967,13.9501155724312,105564.358399316,0.0,1.0
2004-03-16,38.0,38.28,37.25,37.25,173700,13.7868502406342,13.8884375581968,13.5147413543059,13.5147413543059,478760.549711779,0.0,1.0
2004-03-17,38.72,38.79,38.25,38.25,73300,14.0480747715094,14.0734716009001,13.8775532027437,13.8775532027437,202033.093228977,0.0,1.0
2004-03-18,38.45,38.69,38.0,38.15,64200,13.9501155724312,14.0371904160563,13.7868502406342,13.8412720178999,176951.222173265,0.0,1.0
2004-03-19,38.39,38.9,38.39,38.55,39500,13.928346861525,14.1133809042282,13.928346861525,13.986396757275,108871.857879189,0.0,1.0
2004-03-22,38.02,38.55,38.02,38.25,111000,13.794106477603,13.986396757275,13.794106477603,13.8775532027437,305943.701888355,0.0,1.0
2004-03-23,37.6,38.27,37.6,38.15,93000,13.6417255012591,13.8848094397124,13.6417255012591,13.8412720178999,256331.209690244,0.0,1.0
2004-03-24,37.38,37.56,36.71,37.51,124600,13.5619068946028,13.6272130273216,13.3188229561496,13.6090724348997,343428.695993596,0.0,1.0
2004-03-25,37.55,37.57,37.2,37.48,78500,13.6235849088373,13.630841145806,13.496600761884,13.5981880794466,216365.590975097,0.0,1.0
2004-03-26,37.62,37.96,37.43,37.55,70800,13.6489817382279,13.7723377666967,13.5800474870247,13.6235849088373,195142.469312572,0.0,1.0
2004-03-29,38.1,38.13,37.74,37.75,55100,13.823131425478,13.8340157809311,13.6925191600404,13.6961472785248,151869.351117553,0.0,1.0
2004-03-30,38.55,38.58,37.8,37.9,70000,13.986396757275,13.9972811127281,13.7142878709467,13.7505690557905,192937.469659323,0.0,1.0
2004-03-31,38.4,38.75,38.2,38.75,67000,13.9319749800093,14.0589591269625,13.8594126103218,14.0589591269625,184668.720959638,0.0,1.0
2004-04-01,38.85,38.85,38.15,38.4,73600,14.0952403118063,14.0952403118063,13.8412720178999,13.9319749800093,202859.968098946,0.0,1.0
2004-04-02,39.18,39.18,38.5,38.9,105800,14.2149682217908,14.2149682217908,13.9682561648531,14.1133809042282,291611.204142234,0.0,1.0
2004-04-05,39.66,39.66,39.15,39.25,58600,14.3891179090409,14.3891179090409,14.2040838663376,14.2403650511814,161516.224600519,0.0,1.0
2004-04-06,39.56,39.9,39.26,39.66,63300,14.3528367241971,14.476192752666,14.2439931696658,14.3891179090409,174470.59756336,0.0,1.0
2004-04-07,39.32,39.57,39.15,39.4,46000,14.2657618805721,14.3564648426815,14.2040838663376,14.2947868284471,126787.480061841,0.0,1.0
2004-04-08,39.42,40.0,39.41,39.55,70700,14.3020430654158,14.5124739375097,14.2984149469315,14.3492086057127,194866.844355917,0.0,1.0
2004-04-12,40.1,40.1,39.52,39.52,39600,14.5487551223535,14.5487551223535,14.3383242502596,14.3383242502596,109147.482835846,0.0,1.0
2004-04-13,39.17,40.78,39.06,40.6,67900,14.2113401033064,14.7954671792912,14.1714307999782,14.7301610465724,187149.345569543,0.0,1.0
2004-04-14,39.1,39.71,39.1,39.25,54400,14.1859432739158,14.4072585014628,14.1859432739158,14.2403650511814,149939.976420959,0.0,1.0
2004-04-15,39.45,39.54,38.5,39.0,53900,14.312927420869,14.3455804872284,13.9682561648531,14.149662089072,148561.851637678,0.0,1.0
2004-04-16,40.14,40.4,39.46,39.46,65600,14.563267596291,14.6575986768848,14.3165555393533,14.3165555393533,180809.971566451,0.0,1.0
2004-04-19,40.67,40.85,40.0,40.2,89600,14.755557875963,14.8208640086818,14.5124739375097,14.5850363071973,246959.961163934,0.0,1.0
2004-04-20,40.3,42.58,40.3,40.67,125600,14.621317492041,15.4485285064791,14.621317492041,14.755557875963,346184.945560158,0.0,1.0
2004-04-21,40.6,40.65,40.03,40.03,81400,14.7301610465724,14.7483016389943,14.5233582929629,14.5233582929629,224358.714718127,0.0,1.0
2004-04-22,41.47,41.55,40.4,40.4,95700,15.0458073547132,15.0748323025882,14.6575986768848,14.6575986768848,263773.08351996,0.0,1.0
2004-04-23,41.21,41.62,40.5,40.5,83500,14.9514762741194,15.1002291319789,14.6938798617286,14.6938798617286,230146.838807907,0.0,1.0
2004-04-26,40.95,41.55,40.76,41.0,55900,14.8571451935256,15.0748323025882,14.7882109423224,14.8752857859475,154074.350770802,0.0,1.0
2004-04-27,40.0,41.1,39.4,40.85,234700,14.5124739375097,14.9115669707912,14.2947868284471,14.8208640086818,646891.773272046,0.0,1.0
2004-04-28,39.69,40.4,39.61,40.01,73900,14.4253990938847,14.6834498209358,14.3963229556254,14.5417036469218,203328.239372137,0.07,1.0
2004-04-29,39.0,39.91,38.55,39.76,72000,14.1746174013984,14.5053584740977,14.0110641236899,14.4508407148615,198100.585044572,0.0,1.0
2004-04-30,39.3,39.84,38.35,39.0,105700,14.2836529198707,14.4799168531208,13.9383737780418,14.1746174013984,290822.66443349,0.0,1.0
2004-05-03,39.32,39.65,39.05,39.1,127200,14.2909219544355,14.410861024755,14.1927899878104,14.2109625742225,349977.700245412,0.0,1.0
2004-05-04,40.22,40.54,39.3,39.3,92000,14.6180285098524,14.7343330628895,14.2836529198707,14.2836529198707,253128.525334731,0.0,1.0
2004-05-05,39.9,40.36,39.72,40.1,69800,14.5017239568153,14.6689117518061,14.4363026457319,14.5744143024635,192047.511612655,0.0,1.0
2004-05-06,39.8,40.12,39.34,40.0,77000,14.4653787839912,14.5816833370283,14.2981909890003,14.5380691296394,211857.570117112,0.0,1.0
2004-05-07,39.32,39.95,39.02,39.65,106800,14.2909219544355,14.5198965432273,14.1818864359632,14.410861024755,293849.201149449,0.0,1.0
2004-05-10,37.98,39.25,37.96,39.25,144100,13.8038966385926,14.2654803334586,13.7966276040278,14.2654803334586,396476.309790595,0.0,1.0
2004-05-11,38.33,38.86,37.98,38.0,60700,13.9311047434769,14.1237341594447,13.8038966385926,13.8111656731574,167009.798780633,0.0,1.0
2004-05-12,38.99,39.19,37.7,38.33,89100,14.170982884116,14.2436732297642,13.7021301546851,13.9311047434769,245149.473992658,0.0,1.0
2004-05-13,39.02,39.35,38.61,38.74,56200,14.1818864359632,14.3018255062827,14.0328712273844,14.0801199520557,154628.512215347,0.0,1.0
2004-05-14,38.45,39.07,38.35,39.02,48700,13.9747189508658,14.2000590223753,13.9383737780418,14.1818864359632,133993.034606538,0.0,1.0
2004-05-17,37.83,38.25,37.6,38.25,89800,13.7493788793564,13.9020286052177,13.665784981861,13.9020286052177,247075.451902815,0.0,1.0
2004-05-18,38.08,38.35,37.66,37.86,108400,13.8402418114167,13.9383737780418,13.6875920855555,13.7602824312037,298251.436372662,0.0,1.0
2004-05-19,38.6,38.61,37.95,37.95,79300,14.029236710102,14.0328712273844,13.7929930867454,13.7929930867454,218185.783250481,0.0,1.0
2004-05-20,38.8,38.9,38.55,38.55,50900,14.1019270557502,14.1382722285743,14.0110641236899,14.0110641236899,140046.108038455,0.0,1.0
2004-05-21,39.25,39.65,38.95,38.95,108500,14.2654803334586,14.410861024755,14.1564448149863,14.1564448149863,298526.576074114,0.0,1.0
2004-05-24,39.79,39.79,39.4,39.4,125700,14.4617442667088,14.4617442667088,14.3199980926948,14.3199980926948,345850.604723649,0.0,1.0
2004-05-25,40.25,40.25,39.65,39.65,89500,14.6289320616996,14.6289320616996,14.410861024755,14.410861024755,246250.032798462,0.0,1.0
2004-05-26,40.25,40.35,39.9,40.1,77500,14.6289320616996,14.6652772345237,14.5017239568153,14.5744143024635,213233.268624367,0.0,1.0
2004-05-27,40.85,40.88,39.8,39.8,127700,14.8470030986442,14.8579066504914,14.4653787839912,14.4653787839912,351353.398752666,0.0,1.0
2004-05-28,40.65,40.92,40.53,40.85,74500,14.774312752996,14.8724447196211,14.7306985456071,14.8470030986442,204979.077580843,0.0,1.0
2004-06-01,40.44,41.26,40.29,40.35,94600,14.6979878900654,14.996018307223,14.6434701308293,14.6652772345237,260282.157572452,0.0,1.0
2004-06-02,40.5,40.5,40.1,40.47,98000,14.7197949937599,14.7197949937599,14.5744143024635,14.7088914419126,269636.907421779,0.0,1.0
2004-06-03,40.12,41.05,40.12,40.4,99000,14.5816833370283,14.9196934442924,14.5816833370283,14.6834498209358,272388.304436287,0.0,1.0
2004-06-04,40.78,40.95,40.1,40.12,73300,14.8215614776673,14.8833482714683,14.5744143024635,14.5816833370283,201677.401163433,0.0,1.0
2004-06-07,40.93,41.17,40.7,40.7,68900,14.8760792369035,14.9633076516813,14.7924853394081,14.7924853394081,189571.254299598,0.0,1.0
2004-06-08,40.89,41.22,40.6,40.93,170700,14.8615411677739,14.9814802380934,14.756140166584,14.8760792369035,469663.470376506,0.0,1.0
2004-06-09,41.56,41.68,40.65,40.65,120500,15.1050538256953,15.1486680330842,14.774312752996,14.774312752996,331543.340248208,0.0,1.0
2004-06-10,40.87,41.7,40.83,41.48,114300,14.854272133209,15.155937067649,14.8397340640794,15.075977687436,314484.67875826,0.0,1.0
2004-06-14,41.58,42.0,40.95,41.0,131900,15.1123228602601,15.2649725861213,14.8833482714683,14.9015208578804,362909.2662136,0.0,1.0
2004-06-15,41.1,41.7,41.1,41.48,99000,14.9378660307045,15.155937067649,14.9378660307045,15.075977687436,272388.304436287,0.0,1.0
2004-06-16,42.06,42.29,41.13,41.25,120900,15.2867796898158,15.3703735873112,14.9487695825517,14.9923837899406,332643.899054012,0.0,1.0
2004-06-17,42.46,42.84,41.78,41.85,140300,15.4321603811122,15.5702720378438,15.1850132059083,15.2104548268852,386021.001135466,0.0,1.0
2004-06-18,43.06,43.16,42.31,42.46,132000,15.6502314180568,15.6865765908809,15.377642621876,15.4321603811122,363184.405915049,0.0,1.0
2004-06-21,43.3,43.53,42.55,42.9,99500,15.7374598328346,15.82105373033,15.4648710366539,15.5920791415382,273764.002943542,0.0,1.0
2004-06-22,43.63,43.78,42.71,43.0,171000,15.8573989031541,15.9119166623903,15.5230233131724,15.6284243143623,470488.889480861,0.0,1.0
2004-06-23,43.84,44.0,43.22,43.45,113500,15.9337237660848,15.9918760426033,15.7083836945753,15.7919775920708,312283.561146652,0.0,1.0
2004-06-24,43.74,44.2,43.2,43.7,131900,15.8973785932607,16.0645663882515,15.7011146600105,15.882840524131,362909.266213598,0.0,1.0
2004-06-25,42.71,43.78,42.7,43.5,773000,15.5230233131724,15.9119166623903,15.51938879589,15.8101501784828,2126829.89221465,0.0,1.0
2004-06-28,43.36,43.57,42.46,42.81,166000,15.7592669365291,15.8355917994597,15.4321603811122,15.5593684859965,456731.90440832,0.0,1.0
2004-06-29,43.84,43.93,43.28,43.28,163900,15.9337237660848,15.9664344216264,15.7301907982698,15.7301907982698,450953.970677852,0.0,1.0
2004-06-30,43.69,43.94,43.35,43.68,87300,15.8792060068486,15.9700689389089,15.7556324192467,15.8755714895662,240196.959366544,0.0,1.0
2004-07-01,42.87,44.07,42.7,43.94,108700,15.581175589691,16.0173176635802,15.51938879589,15.9700689389089,299076.855477014,0.0,1.0
2004-07-02,43.11,43.14,42.73,42.97,62100,15.6684040044688,15.6793075563161,15.5302923477373,15.6175207625151,170861.754600944,0.0,1.0
2004-07-06,42.81,43.32,42.55,43.15,98200,15.5593684859965,15.7447288673994,15.4648710366539,15.6829420735985,270187.186824682,0.0,1.0
2004-07-07,42.83,43.3,42.68,42.95,96300,15.5666375205614,15.7374598328346,15.5121197613252,15.6102517279503,264959.532497115,0.0,1.0
2004-07-08,41.85,42.95,41.75,42.63,85100,15.2104548268852,15.6102517279503,15.1741096540611,15.4939471749132,234143.885934627,0.0,1.0
2004-07-09,42.19,42.36,41.75,41.75,58300,15.3340284144871,15.3958152082881,15.1741096540611,15.1741096540611,160406.445945814,0.0,1.0
2004-07-12,42.42,42.87,41.78,42.2,61500,15.4176223119826,15.581175589691,15.1850132059083,15.3376629317695,169210.916392239,0.0,1.0
2004-07-13,42.63,42.98,42.32,42.32,53900,15.4939471749132,15.6211552797975,15.3812771391585,15.3812771391585,148300.299081978,0.0,1.0
2004-07-14,42.71,43.38,42.5,42.52,114000,15.5230233131724,15.7665359710939,15.4466984502418,15.4539674848067,313659.259653907,0.0,1.0
2004-07-15,42.07,42.68,41.65,42.5,135100,15.2904142070982,15.5121197613252,15.137764481237,15.4466984502418,371713.736660025,0.0,1.0
2004-07-16,42.36,42.93,42.15,42.32,111600,15.3958152082881,15.6029826933855,15.3194903453575,15.3812771391585,307055.906819087,0.0,1.0
2004-07-19,43.6,43.91,42.63,42.8,208600,15.8464953513069,15.9591653870616,15.4939471749132,15.5557339687141,573941.417226359,0.0,1.0
2004-07-20,44.74,44.74,43.73,43.8,124000,16.2608303215016,16.2608303215016,15.8937440759782,15.9191856969551,341173.229798987,0.0,1.0
2004-07-21,43.76,44.86,43.76,44.35,143600,15.9046476278255,16.3044445288906,15.9046476278255,16.1190841474877,395100.611283341,0.0,1.0
2004-07-22,43.25,43.98,43.13,43.2,110400,15.7192872464226,15.9846070080385,15.6756730390337,15.7011146600105,303754.230401677,0.0,1.0
2004-07-23,42.42,43.26,42.35,43.15,236600,15.4721400712187,15.77851908253,15.4466084869428,15.7383980215249,648686.733302657,0.15,1.0
2004-07-26,41.96,42.73,41.55,42.62,149000,15.304361088834,15.5852085158693,15.1548189523606,15.5450874548642,408513.623254842,0.0,1.0
2004-07-27,42.47,42.65,41.85,41.98,261500,15.4903769171301,15.5560295624111,15.2642400278289,15.3116558271985,716955.117323097,0.0,1.0
2004-07-28,42.04,42.67,41.57,42.67,142200,15.3335400422922,15.5633243007756,15.1621136907252,15.5633243007756,389870.048502273,0.0,1.0
2004-07-29,42.11,42.3,41.77,41.77,160600,15.3590716265681,15.4283716410314,15.2350610743707,15.2350610743707,440317.368420993,0.0,1.0
2004-07-30,42.31,42.55,42.06,42.26,126100,15.4320190102137,15.5195558705883,15.3408347806567,15.4137821643023,345728.643573393,0.0,1.0
2004-08-02,42.99,43.0,42.03,42.11,103200,15.6800401146085,15.6836874837908,15.3298926731099,15.3590716265681,282943.663891945,0.0,1.0
2004-08-03,42.39,42.93,42.13,42.85,80900,15.4611979636719,15.6581558995148,15.3663663649327,15.6289769460566,221803.705512193,0.0,1.0
2004-08-04,43.18,43.26,42.07,42.2,98900,15.7493401290717,15.77851908253,15.344482149839,15.3918979492086,271154.344563115,0.0,1.0
2004-08-05,42.15,43.05,42.05,43.05,124000,15.3736611032972,15.7019243297021,15.3371874114745,15.7019243297021,339971.069017454,0.0,1.0
2004-08-06,40.95,42.49,40.95,41.8,109500,14.935976801424,15.4976716554946,14.935976801424,15.2460031819175,300216.387559767,0.0,1.0
2004-08-09,41.23,41.4,40.91,40.96,88800,15.0381031385277,15.1001084146265,14.9213873246949,14.9396241706063,243463.152651209,0.0,1.0
2004-08-10,42.45,42.67,41.2,41.23,87500,15.4830821787655,15.5633243007756,15.0271610309809,15.0381031385277,239898.939830865,0.0,1.0
2004-08-11,42.55,42.96,41.39,42.2,101900,15.5195558705883,15.6690980070617,15.0964610454442,15.3918979492086,279379.451071601,0.0,1.0
2004-08-12,41.54,42.3,41.53,42.3,80000,15.1511715831783,15.4283716410314,15.1475242139961,15.4283716410314,219336.173559648,0.0,1.0
2004-08-13,41.91,42.47,41.67,41.95,85400,15.2861242429226,15.4903769171301,15.1985873825479,15.3007137196517,234141.365274923,0.0,1.0
2004-08-16,42.82,43.04,41.77,41.81,81300,15.6180348385098,15.6982769605199,15.2350610743707,15.2496505510998,222900.386379991,0.0,1.0
2004-08-17,43.11,43.25,42.64,42.83,72700,15.7238085447958,15.7748717133477,15.5523821932288,15.6216822076921,199321.74772233,0.0,1.0
2004-08-18,43.84,43.94,42.44,42.7,83800,15.990066495102,16.0265401869248,15.4794348095833,15.5742664083225,229754.641803731,0.0,1.0
2004-08-19,43.23,43.59,43.06,43.59,87500,15.7675769749831,15.8988822655451,15.7055716988844,15.8988822655451,239898.939830865,0.0,1.0
2004-08-20,44.38,44.45,43.25,43.35,82700,16.187024430945,16.2125560152209,15.7748717133477,15.8113454051705,226738.769417285,0.0,1.0
2004-08-23,44.26,44.68,43.95,44.68,116200,16.1432560007577,16.2964455064133,16.0301875561071,16.2964455064133,318585.792095387,0.0,1.0
2004-08-24,44.7,44.7,44.1,44.32,50400,16.3037402447778,16.3037402447778,16.0848980938412,16.1651402158513,138181.789342578,0.0,1.0
2004-08-25,45.67,45.7,44.33,44.55,90700,16.6575350554587,16.6684771630055,16.1687875850336,16.2490297070437,248672.38677325,0.0,1.0
2004-08-26,45.4,45.66,45.14,45.55,130900,16.5590560875372,16.6538876862764,16.464224488798,16.6137666252714,358888.813986973,0.0,1.0
2004-08-27,45.46,45.56,44.9,45.2,79700,16.5809403026309,16.6174139944537,16.3766876284234,16.4861087038917,218513.662908799,0.0,1.0
2004-08-30,44.41,45.3,44.35,45.3,85800,16.1979665384918,16.5225823957145,16.1760823233981,16.5225823957145,235238.046142722,0.0,1.0
2004-08-31,45.44,45.57,44.5,44.5,67900,16.5736455642663,16.6210613636359,16.2307928611323,16.2307928611323,186161.577308751,0.0,1.0
2004-09-01,45.05,45.96,44.79,45.3,92400,16.4313981661575,16.7633087617447,16.3365665674183,16.5225823957145,253333.280461393,0.0,1.0
2004-09-02,46.75,46.75,44.8,44.8,63600,17.0514509271446,17.0514509271446,16.3402139366006,16.3402139366006,174372.25797992,0.0,1.0
2004-09-03,45.9,46.9,45.8,46.75,65200,16.7414245466511,17.1061614648788,16.7049508548283,17.0514509271446,178758.981451112,0.0,1.0
2004-09-07,46.85,46.85,45.83,45.9,57300,17.0879246189674,17.0879246189674,16.7158929623751,16.7414245466511,157099.534312097,0.0,1.0
2004-09-08,45.04,46.25,45.03,46.25,100200,16.4277507969753,16.8690824680308,16.424103427793,16.8690824680308,274718.557383458,0.0,1.0
2004-09-09,46.49,46.67,45.04,45.04,160800,16.9566193284054,17.0222719736864,16.4277507969753,16.4277507969753,440865.708854892,0.0,1.0
2004-09-10,45.7,46.45,45.45,46.45,66300,16.6684771630055,16.9420298516763,16.5772929334486,16.9420298516763,181774.853837558,0.0,1.0
2004-09-13,45.67,45.99,45.25,45.6,62800,16.6575350554587,16.7742508692916,16.5043455498031,16.6320034711828,172178.896244323,0.0,1.0
2004-09-14,45.66,45.75,45.25,45.52,56400,16.6538876862764,16.6867140089169,16.5043455498031,16.6028245177245,154632.002359552,0.0,1.0
2004-09-15,45.59,45.72,45.2,45.66,39700,16.6283561020005,16.6757719013701,16.4861087038917,16.6538876862764,108845.576128975,0.0,1.0
2004-09-16,46.16,46.16,45.5,45.69,54800,16.8362561453903,16.8362561453903,16.59552977936,16.6648297938233,150245.278888358,0.0,1.0
2004-09-17,45.53,46.3,45.24,46.26,124800,16.6064718869068,16.8873193139421,16.5006981806208,16.872729837213,342164.43075305,0.0,1.0
2004-09-20,45.55,45.67,45.0,45.2,51900,16.6137666252714,16.6575350554587,16.4131613202462,16.4861087038917,142294.342596821,0.0,1.0
2004-09-21,46.53,46.55,45.6,45.65,51700,16.9712088051345,16.9785035434991,16.6320034711828,16.6502403170941,141746.002162922,0.0,1.0
2004-09-22,45.3,46.28,45.29,46.28,112700,16.5225823957145,16.8800245755776,16.5189350265322,16.8800245755776,308989.834502152,0.0,1.0
2004-09-23,44.8,45.6,44.76,45.36,32500,16.3402139366006,16.6320034711828,16.3256244598715,16.5444666108081,89105.3205086068,0.0,1.0
2004-09-24,44.83,45.15,44.62,44.8,66700,16.3511560441474,16.4678718579803,16.2745612913196,16.3402139366006,182871.534705356,0.0,1.0
2004-09-27,44.18,44.55,43.95,44.5,65400,16.1140770472994,16.2490297070437,16.0301875561071,16.2307928611323,179307.321885012,0.0,1.0
2004-09-28,43.64,44.28,43.42,43.95,118300,15.9171191114565,16.1505507391222,15.8368769894464,16.0301875561071,324343.366651328,0.0,1.0
2004-09-29,44.01,44.3,43.33,43.65,131900,16.0520717712007,16.1578454774868,15.8040506668059,15.9207664806388,361630.516156469,0.0,1.0
2004-09-30,43.97,44.21,43.8,43.8,87800,16.0374822944716,16.1250191548463,15.9754770183729,15.9754770183729,240721.450481713,0.0,1.0
2004-10-01,45.6,45.6,44.1,44.21,121700,16.6320034711828,16.6320034711828,16.0848980938412,16.1250191548463,333665.154027613,0.0,1.0
2004-10-04,45.27,46.01,44.84,45.25,99100,16.5116402881676,16.7815456076561,16.3548034133297,16.5043455498031,271702.684997014,0.0,1.0
2004-10-05,45.18,45.53,45.1,45.1,141500,16.4788139655271,16.6064718869068,16.4496350120689,16.4496350120689,387950.856983627,0.0,1.0
2004-10-06,46.31,46.31,44.9,45.05,89400,16.8909666831244,16.8909666831244,16.3766876284234,16.4313981661575,245108.173952906,0.0,1.0
2004-10-07,44.76,45.95,44.76,45.8,97000,16.3256244598715,16.7596613925625,16.3256244598715,16.7049508548283,265945.110441072,0.0,1.0
2004-10-08,45.0,45.3,44.6,44.65,77300,16.4131613202462,16.5225823957145,16.2672665529551,16.2855033988665,211933.577702009,0.0,1.0
2004-10-11,45.05,45.2,44.7,45.01,50600,16.4313981661575,16.4861087038917,16.3037402447778,16.4168086894284,138730.129776477,0.0,1.0
2004-10-12,45.1,45.4,44.6,44.9,77400,16.4496350120689,16.5590560875372,16.2672665529551,16.3766876284234,212207.747918959,0.0,1.0
2004-10-13,44.92,45.4,44.52,45.4,107400,16.3839823667879,16.5590560875372,16.2380875994969,16.5590560875372,294458.813003827,0.0,1.0
2004-10-14,44.75,45.0,44.5,44.92,94000,16.3219770906892,16.4131613202462,16.2307928611323,16.3839823667879,257720.003932586,0.0,1.0
2004-10-15,46.0,47.08,45.15,45.6,272700,16.7778982384738,17.1718141101597,16.4678718579803,16.6320034711828,747662.18162145,0.0,1.0
2004-10-18,46.0,46.65,45.51,45.75,183500,16.7778982384738,17.0149772353218,16.5991771485423,16.6867140089169,503102.348102442,0.0,1.0
2004-10-19,45.82,46.17,45.6,46.15,133400,16.7122455931929,16.8399035145726,16.6320034711828,16.832608776208,365743.069410711,0.0,1.0
2004-10-20,45.96,46.34,45.52,45.72,96800,16.7633087617447,16.9019087906713,16.6028245177245,16.6757719013701,265396.770007174,0.0,1.0
2004-10-21,47.32,47.55,46.34,47.0,123000,17.2593509705344,17.3432404617268,16.9019087906713,17.1426351567015,337229.366847958,0.0,1.0
2004-10-22,46.01,47.75,46.0,47.75,86800,16.7815456076561,17.4161878453723,16.7778982384738,17.4161878453723,237979.748312218,0.0,1.0
2004-10-25,46.79,47.32,45.62,45.8,127200,17.0660404038737,17.2593509705344,16.6392982095473,16.7049508548283,348744.51595984,0.0,1.0
2004-10-26,47.38,47.54,46.04,46.53,81400,17.3359457233622,17.3944883851549,16.8456509308484,17.0249378325885,222470.239671009,0.15,1.0
2004-10-27,47.0,47.4,46.62,47.15,142700,17.1969069016046,17.3432635560863,17.0578680798469,17.2517906470352,390006.181831117,0.0,1.0
2004-10-28,47.74,47.76,46.55,46.75,68100,17.4676667123958,17.4749845451199,17.0322556653126,17.1054339925535,186120.679626483,0.0,1.0
2004-10-29,46.92,48.01,46.84,47.65,95600,17.1676355707082,17.566457454171,17.1383642398119,17.4347364651374,261279.544380203,0.0,1.0
2004-11-01,48.5,48.5,46.65,47.0,103900,17.7457443559111,17.7457443559111,17.068844828933,17.1969069016046,283963.856287689,0.0,1.0
2004-11-02,46.91,48.4,46.6,48.3,130700,17.1639766543462,17.7091551922906,17.0505502471228,17.6725660286702,357209.586302222,0.0,1.0
2004-11-03,48.88,48.88,47.15,47.15,87300,17.8847831776687,17.8847831776687,17.2517906470352,17.2517906470352,238595.232472717,0.0,1.0
2004-11-04,49.95,49.95,47.99,48.63,87400,18.2762872284074,18.2762872284074,17.5591396214469,17.7933102686177,238868.537435457,0.0,1.0
2004-11-05,49.63,49.97,49.13,49.91,117200,18.159201904822,18.2836050611315,17.9762560867198,18.2616515629592,320313.416332215,0.0,1.0
2004-11-08,48.48,49.9,48.43,49.6,97100,17.738426523187,18.2579926465972,17.7201319413768,18.1482251557359,265379.118821314,0.0,1.0
2004-11-09,48.83,49.22,48.02,48.02,123700,17.8664885958585,18.0091863339782,17.570116370533,17.570116370533,338078.238910367,0.0,1.0
2004-11-10,49.1,49.4,48.5,48.5,84400,17.9652793376337,18.075046828495,17.7457443559111,17.7457443559111,230669.388553233,0.0,1.0
2004-11-11,50.04,50.05,49.01,49.11,85200,18.3092174756658,18.3128763920278,17.9323490903753,17.9689382539957,232855.828255159,0.0,1.0
2004-11-12,50.0,50.0,49.5,49.65,57600,18.2945818102176,18.2945818102176,18.1116359921154,18.1665197375461,157423.6585387,0.0,1.0
2004-11-15,50.22,50.25,49.66,50.0,62800,18.3750779701826,18.3860547192687,18.1701786539081,18.2945818102176,171635.516601221,0.0,1.0
2004-11-16,49.69,50.52,49.65,50.01,84300,18.1811554029943,18.4848454610439,18.1665197375461,18.2982407265797,230396.083590492,0.0,1.0
2004-11-17,50.7,50.94,49.77,49.77,83400,18.5507059555607,18.6385199482497,18.2104267338906,18.2104267338906,227936.338925825,0.0,1.0
2004-11-18,50.48,50.7,49.79,50.55,63400,18.4702097955957,18.5507059555607,18.2177445666147,18.49582221013,173275.346377666,0.0,1.0
2004-11-19,49.75,50.28,49.7,50.28,143500,18.2031089011665,18.3970314683548,18.1848143193563,18.3970314683548,392192.621533045,0.0,1.0
2004-11-22,49.9,50.39,49.5,49.5,86600,18.2579926465972,18.4372795483373,18.1116359921154,18.1116359921154,236682.097733531,0.0,1.0
2004-11-23,50.49,51.0,49.65,49.65,111500,18.4738687119577,18.660473446422,18.1665197375461,18.1665197375461,304735.03345599,0.0,1.0
2004-11-24,51.15,51.43,50.3,50.3,89700,18.7153571918526,18.8178068499898,18.4043493010789,18.4043493010789,245154.551578496,0.0,1.0
2004-11-26,51.11,51.54,50.92,50.92,13300,18.7007215264044,18.8580549299723,18.6312021155256,18.6312021155256,36349.5600445262,0.0,1.0
2004-11-29,52.51,52.95,51.0,51.31,100700,19.2129698170905,19.3739621370205,18.660473446422,18.7738998536453,275218.097479984,0.0,1.0
2004-11-30,52.55,53.07,52.2,52.28,107200,19.2276054825387,19.417869133365,19.0995434098672,19.1288147407635,292982.920058135,0.0,1.0
2004-12-01,53.8,53.85,51.65,51.65,142700,19.6849700277942,19.7032646096044,18.8983030099548,18.8983030099548,390006.181831117,0.0,1.0
2004-12-02,53.3,53.92,53.25,53.65,99000,19.502024209692,19.7288770241387,19.4837296278818,19.6300862823635,270571.913113389,0.0,1.0
2004-12-03,52.51,53.45,52.51,53.36,64600,19.2129698170905,19.5569079551226,19.2129698170905,19.5239777078642,176555.005930556,0.0,1.0
2004-12-06,51.86,52.51,51.83,52.51,77300,18.9751402535577,19.2129698170905,18.9641635044716,19.2129698170905,211264.736198637,0.0,1.0
2004-12-07,50.48,51.96,50.47,51.96,165600,18.4702097955957,19.0117294171781,18.4665508792337,19.0117294171781,452593.018298761,0.0,1.0
2004-12-08,51.22,51.3,50.25,50.48,243700,18.7409696063869,18.7702409372833,18.3860547192687,18.4702097955957,666044.194199325,0.0,1.0
2004-12-09,51.61,51.67,50.34,51.1,92700,18.8836673445066,18.9056208426789,18.4189849665271,18.6970626100424,253353.70046072,0.0,1.0
2004-12-10,51.8,51.97,50.73,51.41,81200,18.9531867553854,19.0153883335402,18.5616827046468,18.8104890172657,221923.629745528,0.0,1.0
2004-12-13,53.22,53.22,51.85,52.0,78500,19.4727528787956,19.4727528787956,18.9714813371957,19.0263650826263,214544.395751526,0.0,1.0
2004-12-14,53.5,53.84,52.95,53.12,119500,19.5752025369328,19.6996056932423,19.3739621370205,19.4361637151752,326599.430475254,0.0,1.0
2004-12-15,53.68,53.72,52.7,53.35,92500,19.6410630314496,19.6556986968978,19.2824892279694,19.5203187915022,252807.090535238,0.0,1.0
2004-12-16,53.0,53.51,52.57,53.25,77900,19.3922567188307,19.5788614532949,19.2349233152628,19.4837296278818,212904.565975081,0.0,1.0
2004-12-17,52.5,53.46,52.5,53.0,132900,19.2093109007285,19.5605668714847,19.2093109007285,19.3922567188307,363222.29548252,0.0,1.0
2004-12-20,52.44,53.23,52.24,52.75,71200,19.1873574025562,19.4764117951577,19.1141790753154,19.3007838097796,194593.133471448,0.0,1.0
2004-12-21,53.6,53.6,52.43,52.43,98300,19.6117917005533,19.6117917005533,19.1836984861942,19.1836984861942,268658.778374204,0.0,1.0
2004-12-22,54.43,54.81,53.85,53.85,76000,19.9154817586029,20.0545205803605,19.7032646096044,19.7032646096044,207711.771683006,0.0,1.0
2004-12-23,53.87,54.89,53.87,54.68,82500,19.7105824423285,20.0837919112569,19.7105824423285,20.006954667654,225476.594261158,0.0,1.0
2004-12-27,52.74,54.15,52.74,53.75,60500,19.2971248934175,19.8130321004657,19.2971248934175,19.6666754459839,165349.502458183,0.0,1.0
2004-12-28,54.05,54.22,52.9,52.9,76600,19.7764429368452,19.838644515,19.3556675552102,19.3556675552102,209351.601459451,0.0,1.0
2004-12-29,53.37,53.95,53.02,53.8,54000,19.5276366242263,19.7398537732248,19.3995745515548,19.6849700277942,147584.679880031,0.0,1.0
2004-12-30,53.47,53.69,53.2,53.2,32500,19.5642257878467,19.6447219478117,19.4654350460715,19.4654350460715,88824.1128907593,0.0,1.0
2004-12-31,52.78,53.74,52.73,53.35,53100,19.3117605588657,19.6630165296219,19.2934659770555,19.5203187915022,145124.935215364,0.0,1.0
2005-01-03,52.95,54.89,52.79,52.95,170500,19.3739621370205,20.0837919112569,19.3154194752278,19.3739621370205,465984.961473059,0.0,1.0
2005-01-04,51.35,53.43,51.33,53.05,109100,18.7885355190935,19.5495901223985,18.7812176863694,19.4105513006409,298175.71435021,0.0,1.0
2005-01-05,50.0,51.42,49.99,51.3,134800,18.2945818102176,18.8141479336278,18.2909228938556,18.7702409372833,368415.089774596,0.0,1.0
2005-01-06,50.51,50.95,49.9,50.0,77900,18.4811865446818,18.6421788646117,18.2579926465972,18.2945818102176,212904.565975082,0.0,1.0
2005-01-07,49.0,50.56,48.79,50.56,133800,17.9286901740133,18.4994811264921,17.8518529304103,18.4994811264921,365682.040147186,0.0,1.0
2005-01-10,49.61,50.48,48.75,48.75,112600,18.1518840720979,18.4702097955957,17.8372172649622,17.8372172649622,307741.388046138,0.0,1.0
2005-01-11,49.27,49.83,48.83,49.61,89400,18.0274809157884,18.2323802320629,17.8664885958585,18.1518840720979,244334.636690274,0.0,1.0
2005-01-12,49.05,49.16,47.8,49.07,146700,17.9469847558235,17.987232835806,17.489620210568,17.9543025885476,400938.38034075,0.0,1.0
2005-01-13,48.15,49.27,48.07,49.14,108100,17.6176822832396,18.0274809157884,17.5884109523432,17.9799150030819,295442.664722802,0.0,1.0
2005-01-14,48.99,49.1,48.0,48.3,101000,17.9250312576512,17.9652793376337,17.5627985378089,17.6725660286702,276038.012368206,0.0,1.0
2005-01-18,49.68,49.76,48.76,48.8,89400,18.1774964866322,18.2067678175286,17.8408761813242,17.8555118467724,244334.636690273,0.0,1.0
2005-01-19,48.5,49.96,48.49,49.35,90400,17.7457443559111,18.2799461447694,17.742085439549,18.0567522466848,247067.686317681,0.0,1.0
2005-01-20,48.51,49.05,48.0,48.35,91900,17.7494032722731,17.9469847558235,17.5627985378089,17.6908606104804,251167.260758794,0.0,1.0
2005-01-21,48.6,49.18,48.33,48.64,59000,17.7823335195315,17.99455066853,17.6835427777563,17.7969691849797,161249.928017071,0.0,1.0
2005-01-24,47.77,48.85,47.63,48.6,50200,17.4786434614819,17.8738064285826,17.4274186324133,17.7823335195315,137199.09129588,0.0,1.0
2005-01-25,47.82,48.58,47.5,47.81,53300,17.4969380432921,17.7750156868074,17.3798527197067,17.4932791269301,145671.545140845,0.0,1.0
2005-01-26,48.39,48.41,47.62,47.62,77000,17.7054962759286,17.7128141086527,17.4237597160513,17.4237597160513,210444.821310414,0.0,1.0
2005-01-27,48.07,48.77,47.98,48.3,67800,17.5884109523432,17.8445350976863,17.5554807050848,17.6725660286702,185300.764738261,0.0,1.0
2005-01-28,47.55,48.38,47.28,48.15,98700,17.3981473015169,17.7018373595666,17.2993565597418,17.6176822832396,269751.998225168,0.0,1.0
2005-01-31,48.49,48.7,47.65,47.65,86400,17.7969691849797,17.8740441185504,17.4886694506967,17.4886694506967,235407.273927062,0.15,1.0
2005-02-01,48.66,49.18,48.13,48.41,88600,17.8593631788227,18.0502153952836,17.6648407274298,17.7676073055242,241401.440624279,0.0,1.0
2005-02-02,49.2,49.5,48.4,48.55,76400,18.0575558651475,18.1676629131057,17.7639370705922,17.8189905945713,208161.061666985,0.0,1.0
2005-02-03,49.49,49.55,48.2,49.0,102700,18.1639926781737,18.1860140877654,17.6905323719534,17.9841511665087,279818.599910988,0.0,1.0
2005-02-04,50.15,50.2,49.3,49.3,73400,18.4062281836818,18.4245793583415,18.0942582144669,18.0942582144669,199987.197988963,0.0,1.0
2005-02-07,49.88,50.65,49.62,50.65,76500,18.3071318405194,18.5897399302788,18.211705732289,18.5897399302788,208433.523789587,0.0,1.0
2005-02-08,50.11,50.11,49.18,49.63,54900,18.3915472439541,18.3915472439541,18.0502153952836,18.2153759672209,149581.70530782,0.0,1.0
2005-02-09,49.15,50.28,48.74,49.98,97700,18.0392046904878,18.453941237797,17.8887250582782,18.3438341898388,266195.493780948,0.0,1.0
2005-02-10,49.21,49.42,48.2,49.15,92400,18.0612261000794,18.1383010336502,17.6905323719534,18.0392046904878,251755.001283108,0.0,1.0
2005-02-11,49.69,49.7,48.2,49.6,97400,18.2373973768126,18.2410676117445,17.6905323719534,18.2043652624251,265378.107413146,0.0,1.0
2005-02-14,49.3,50.36,49.1,49.5,119200,18.0942582144669,18.4833031172526,18.0208535158281,18.1676629131057,324774.850140113,0.0,1.0
2005-02-15,49.32,49.93,49.15,49.4,105600,18.1015986843308,18.3254830151791,18.0392046904878,18.1309605637863,287720.001466409,0.0,1.0
2005-02-16,49.68,50.46,48.94,49.0,128100,18.2337271418806,18.520005466572,17.962129756917,17.9841511665087,349023.979051582,0.0,1.0
2005-02-17,49.36,50.06,49.27,49.6,98700,18.1162796240585,18.3731960692944,18.0832475096711,18.2043652624251,268920.115006957,0.0,1.0
2005-02-18,49.9,50.09,49.42,49.8,58200,18.3144723103833,18.3842067740902,18.1383010336502,18.2777699610639,158572.955353646,0.0,1.0
2005-02-22,49.0,49.88,48.9,49.65,114000,17.9841511665087,18.3071318405194,17.9474488171893,18.2227164370848,310606.819764873,0.0,1.0
2005-02-23,49.69,50.25,49.15,49.15,125700,18.2373973768126,18.4429305330012,18.0392046904878,18.0392046904878,342484.888109163,0.0,1.0
2005-02-24,50.75,50.89,49.16,49.85,73400,18.6264422795983,18.6778255686454,18.0428749254197,18.2961211357236,199987.197988962,0.0,1.0
2005-02-25,51.91,51.91,50.5,50.7,106300,19.0521895317034,19.0521895317034,18.5346864062997,18.6080911049386,289627.236324614,0.0,1.0
2005-02-28,51.62,51.98,50.71,51.75,145200,18.9457527186771,19.0778811762269,18.6117613398705,18.9934657727923,395615.002016313,0.0,1.0
2005-03-01,52.0,52.33,51.55,51.62,96600,19.0852216460908,19.2063393988449,18.9200610741535,18.9457527186771,263198.410432341,0.0,1.0
2005-03-02,51.68,52.58,51.65,52.25,92600,18.9677741282687,19.2980952721434,18.9567634234729,19.1769775193893,252299.92552831,0.0,1.0
2005-03-03,52.43,52.48,51.68,51.8,71900,19.2430417481643,19.261392922824,18.9677741282687,19.011816947452,195900.266149951,0.0,1.0
2005-03-04,52.82,53.35,52.1,52.18,78000,19.3861809105099,19.5807033619028,19.1219239954102,19.1512858748658,212520.455628598,0.0,1.0
2005-03-07,52.19,53.26,51.97,52.7,65900,19.1549561097977,19.5476712475153,19.074210941295,19.3421380913267,179552.538793905,0.0,1.0
2005-03-08,52.26,52.62,51.96,52.19,65100,19.1806477543213,19.3127762118711,19.0705407063631,19.1549561097977,177372.841813099,0.0,1.0
2005-03-09,52.09,52.7,51.31,52.32,62600,19.1182537604783,19.3421380913267,18.8319754357869,19.2026691639129,170561.28874808,0.0,1.0
2005-03-10,51.02,52.09,50.99,52.09,112300,18.7255386227607,19.1182537604783,18.7145279179648,19.1182537604783,305974.96368066,0.0,1.0
2005-03-11,51.55,51.89,50.86,51.22,109600,18.9200610741535,19.0448490618395,18.6668148638496,18.7989433213995,298618.48637044,0.0,1.0
2005-03-14,52.01,52.41,51.35,51.35,69900,19.0888918810228,19.2357012783004,18.8466563755147,18.8466563755147,190451.023697935,0.0,1.0
2005-03-15,51.46,52.8,51.42,52.4,100400,18.887028959766,19.3788404406461,18.8723480200383,19.2320310433684,273551.97109117,0.0,1.0
2005-03-16,51.2,51.5,50.7,51.35,118400,18.7916028515356,18.9017098994938,18.6080911049386,18.8466563755147,322595.153159307,0.0,1.0
2005-03-17,51.08,51.5,50.73,51.5,62900,18.7475600323523,18.9017098994938,18.6191018097344,18.9017098994938,171378.675115882,0.0,1.0
2005-03-18,51.17,51.8,50.53,51.8,203400,18.7805921467398,19.011816947452,18.5456971110956,19.011816947452,554187.957369958,0.0,1.0
2005-03-21,51.23,51.45,50.75,51.3,58100,18.8026135563314,18.8833587248341,18.6264422795983,18.828305200855,158300.493231045,0.0,1.0
2005-03-22,50.41,51.81,50.35,51.05,104000,18.5016542919123,19.015487182384,18.4796328823206,18.7365493275565,283360.607504797,0.0,1.0
2005-03-23,49.78,50.46,49.32,50.2,116600,18.2704294912,18.520005466572,18.1015986843308,18.4245793583415,317690.834952494,0.0,1.0
2005-03-24,49.89,50.5,49.66,49.88,69000,18.3108020754514,18.5346864062997,18.2263866720167,18.3071318405194,187998.864594529,0.0,1.0
2005-03-28,50.31,50.63,49.61,50.05,96200,18.4649519425929,18.582399460415,18.208035497357,18.3695258343624,262108.561941937,0.0,1.0
2005-03-29,50.78,52.81,50.14,50.21,276100,18.6374529843941,19.382510675578,18.4025579487499,18.4282495932735,752267.920500715,0.0,1.0
2005-03-30,52.57,52.7,50.96,50.96,157300,19.2944250372114,19.3421380913267,18.703517213169,18.703517213169,428582.918851006,0.0,1.0
2005-03-31,51.98,53.2,51.6,52.3,152100,19.0778811762269,19.5256498379237,18.9384122488132,19.195328694049,414414.888475767,0.0,1.0
2005-04-01,53.0,53.17,51.97,52.1,184100,19.4522451392849,19.5146391331279,19.074210941295,19.1219239954102,501602.76770801,0.0,1.0
2005-04-04,53.22,53.51,52.4,53.12,158400,19.5329903077876,19.6394271208138,19.2320310433684,19.4962879584682,431580.002199613,0.0,1.0
2005-04-05,53.42,53.98,53.26,53.35,97200,19.6063950064264,19.8119281626151,19.5476712475153,19.5807033619028,264833.183167945,0.0,1.0
2005-04-06,54.02,54.87,53.43,53.43,144800,19.8266091023428,20.1385790715578,19.6100652413583,19.6100652413583,394525.15352591,0.0,1.0
2005-04-07,54.22,54.55,52.78,54.03,71100,19.9000138009816,20.0211315537357,19.3714999707822,19.8302793372748,193720.569169145,0.0,1.0
2005-04-08,52.76,54.22,52.62,54.21,89000,19.3641595009183,19.9000138009816,19.3127762118711,19.8963435660497,242491.289114682,0.0,1.0
2005-04-11,52.71,53.37,52.51,52.88,78400,19.3458083262586,19.5880438317667,19.2724036276198,19.4082023201016,213610.304119001,0.0,1.0
2005-04-12,52.98,53.19,51.13,52.5,293500,19.444904669421,19.5219796029917,18.765911207012,19.2687333926879,799676.329833249,0.0,1.0
2005-04-13,51.49,52.98,51.31,52.98,176300,18.8980396645619,19.444904669421,18.8319754357869,19.444904669421,480350.72214515,0.0,1.0
2005-04-14,50.01,51.65,50.01,51.53,145200,18.3548448946347,18.9567634234729,18.3548448946347,18.9127206042896,395615.002016312,0.0,1.0
2005-04-15,48.99,50.7,48.7,50.7,243200,17.9804809315767,18.6080911049386,17.8740441185504,18.6080911049386,662627.882165065,0.0,1.0
2005-04-18,50.41,50.7,47.69,48.5,196800,18.5016542919123,18.6080911049386,17.5033503904245,17.8006394199116,536205.457278308,0.0,1.0
2005-04-19,50.34,51.02,49.81,50.52,152100,18.4759626473887,18.7255386227607,18.2814401959958,18.5420268761636,414414.888475766,0.0,1.0
2005-04-20,48.95,49.91,48.93,49.7,144800,17.965799991849,18.3181425453153,17.9584595219851,18.2410676117445,394525.153525909,0.0,1.0
2005-04-21,50.17,50.33,49.25,49.45,144800,18.4135686535457,18.4722924124568,18.0759070398072,18.149311738446,394525.15352591,0.0,1.0
2005-04-22,49.35,50.23,48.55,49.85,127100,18.1126093891266,18.4355900631373,17.8189905945713,18.2961211357236,346299.357825574,0.0,1.0
2005-04-25,49.72,49.87,49.03,49.31,107900,18.2484080816084,18.3034616055875,17.9951618713045,18.0979284493988,293986.630286227,0.0,1.0
2005-04-26,48.0,49.72,47.79,49.72,214100,17.6171276733146,18.2484080816084,17.5400527397439,18.2484080816084,583341.404488241,0.0,1.0
2005-04-27,48.48,49.25,47.0,47.85,127100,17.8483524740269,18.1318349700046,17.3034770272125,17.6164122500451,345231.192008715,0.15,1.0
2005-04-28,47.43,48.54,47.19,48.23,122600,17.4617854340572,17.870442019168,17.3734272534927,17.7563127026055,333008.215108329,0.0,1.0
2005-04-29,48.23,48.57,47.0,47.63,119900,17.7563127026055,17.8814867917385,17.3034770272125,17.5354172511943,325674.428968096,0.0,1.0
2005-05-02,48.4,48.9,48.18,48.3,110600,17.818899747172,18.0029792900147,17.7379047483212,17.7820838386035,300413.610040629,0.0,1.0
2005-05-03,48.55,49.14,48.33,48.65,131500,17.8741236100248,18.0913374705792,17.7931286111741,17.9109395185934,357182.547200206,0.0,1.0
2005-05-04,50.35,50.35,48.7,48.8,143600,18.5368099642585,18.5368099642585,17.9293474728776,17.9661633814462,390048.773976802,0.0,1.0
2005-05-05,50.02,50.96,49.93,50.25,110600,18.4153174659823,18.7613870065266,18.3821831482707,18.49999405569,300413.610040629,0.0,1.0
2005-05-06,51.0,51.06,50.05,50.14,95300,18.776113369954,18.7982029150951,18.4263622385529,18.4594965562646,258855.488579312,0.0,1.0
2005-05-09,51.33,51.49,50.92,51.07,131900,18.8976058682302,18.9565113219398,18.7466606430992,18.801884505952,358269.034035795,0.0,1.0
2005-05-10,50.34,50.97,50.1,50.7,128400,18.5331283734017,18.7650685973834,18.4447701928372,18.6656656442484,348762.274224382,0.0,1.0
2005-05-11,50.43,50.7,49.82,50.44,82400,18.5662626911133,18.6656656442484,18.3416856488453,18.5699442819702,223816.288131536,0.0,1.0
2005-05-12,49.52,50.68,49.51,50.42,108800,18.2312379231396,18.6583024625347,18.2275563322828,18.5625811002565,295524.419280475,0.0,1.0
2005-05-13,49.33,49.76,49.01,49.6,105900,18.1612876968594,18.3195961037041,18.0434767894401,18.2606906499945,287647.389722447,0.0,1.0
2005-05-16,49.8,50.25,49.17,49.37,90000,18.3343224671316,18.49999405569,18.1023822431498,18.1760140602868,244459.538007744,0.0,1.0
2005-05-17,51.02,51.22,49.44,49.55,129000,18.7834765516677,18.8571083688048,18.2017851962848,18.2422826957102,350392.004477768,0.0,1.0
2005-05-18,52.14,52.61,51.05,51.35,124800,19.1958147276353,19.3688494979075,18.7945213242383,18.9049690499439,338983.892704074,0.0,1.0
2005-05-19,51.31,52.2,50.82,52.12,98300,18.8902426865165,19.2179042727764,18.7098447345306,19.1884515459216,267004.139846237,0.0,1.0
2005-05-20,50.92,51.34,50.09,51.34,98800,18.7466606430992,18.901287459087,18.4410886019803,18.901287459087,268362.248390724,0.0,1.0
2005-05-23,51.18,51.52,50.8,50.93,72100,18.8423820053774,18.9675560945104,18.7024815528169,18.750342233956,195839.252115093,0.0,1.0
2005-05-24,51.64,51.91,50.23,51.0,144000,19.0117351847926,19.1111381379277,18.4926308739763,18.776113369954,391135.260812393,0.0,1.0
2005-05-25,50.17,51.4,49.86,51.4,146800,18.4705413288351,18.9233770042281,18.3564120122727,18.9233770042281,398740.668661523,0.0,1.0
2005-05-26,51.06,51.14,50.33,50.5,66300,18.7982029150951,18.82765564195,18.5294467825448,18.5920338271113,180085.192999039,0.0,1.0
2005-05-27,51.16,51.21,50.26,50.96,62200,18.8350188236637,18.8534267779479,18.5036756465468,18.7613870065266,168948.702934241,0.0,1.0
2005-05-31,50.0,50.99,50.0,50.99,119600,18.4079542842686,18.7724317790971,18.4079542842686,18.7724317790971,324859.563841404,0.0,1.0
2005-06-01,50.4,50.96,49.78,50.08,107700,18.5552179185428,18.7613870065266,18.3269592854178,18.4374070111235,292536.580482601,0.0,1.0
2005-06-02,50.06,50.43,49.85,50.3,106900,18.4300438294098,18.5662626911133,18.3527304214158,18.5184020099742,290363.606811421,0.0,1.0
2005-06-03,49.35,50.34,49.0,49.81,142900,18.1686508785731,18.5331283734017,18.0397951985833,18.3380040579884,388147.42201452,0.0,1.0
2005-06-06,49.69,49.83,48.81,49.43,145100,18.2938249677062,18.3453672397021,17.969844972303,18.198103605428,394123.099610264,0.0,1.0
2005-06-07,49.03,50.64,49.0,49.85,126800,18.0508399711538,18.6435760991073,18.0397951985833,18.3527304214158,344416.326882023,0.0,1.0
2005-06-08,48.58,49.31,48.38,49.28,91300,17.8851683825954,18.1539245151457,17.8115365654583,18.1428797425752,247990.620223412,0.0,1.0
2005-06-09,49.07,49.07,47.95,48.58,64800,18.0655663345812,18.0655663345812,17.6532281586136,17.8851683825954,176010.867365577,0.0,1.0
2005-06-10,49.02,49.3,48.79,49.07,67800,18.047158380297,18.1502429242889,17.9624817905893,18.0655663345812,184159.518632501,0.0,1.0
2005-06-13,49.06,49.65,48.75,48.75,109200,18.0618847437244,18.2790986042787,17.9477554271619,17.9477554271619,296610.906116064,0.0,1.0
2005-06-14,49.83,49.97,48.86,48.94,152900,18.3453672397021,18.3969095116981,17.9882529265873,18.0177056534421,415309.592904269,0.0,1.0
2005-06-15,49.75,50.2,48.92,50.0,81500,18.3159145128473,18.4815861014057,18.0103424717284,18.4079542842686,221371.692751458,0.0,1.0
2005-06-16,50.44,50.49,49.3,49.6,69900,18.5699442819702,18.5883522362545,18.1502429242889,18.2606906499945,189863.574519349,0.0,1.0
2005-06-17,49.8,50.95,49.54,50.8,198500,18.3343224671316,18.7577054156697,18.2386011048534,18.7024815528169,539169.092161525,0.0,1.0
2005-06-20,49.08,49.75,49.0,49.56,93400,18.0692479254381,18.3159145128473,18.0397951985833,18.2459642865671,253694.67611026,0.0,1.0
2005-06-21,49.67,49.85,48.8,49.11,101500,18.2864617859925,18.3527304214158,17.9661633814462,18.0802926980086,275696.034530956,0.0,1.0
2005-06-22,49.53,50.13,49.09,49.78,70500,18.2349195139965,18.4558149654077,18.0729295162949,18.3269592854178,191493.304772734,0.0,1.0
2005-06-23,49.0,49.64,48.89,49.43,171500,18.0397951985833,18.2754170134219,17.9992976991579,18.198103605428,465831.230759202,0.0,1.0
2005-06-24,49.54,49.63,48.5,48.92,907700,18.2386011048534,18.271735422565,17.8557156557406,18.0103424717284,2465510.25166255,0.0,1.0
2005-06-27,49.25,49.64,49.0,49.39,207800,18.1318349700046,18.2754170134219,18.0397951985833,18.1833772420005,564429.911088994,0.0,1.0
2005-06-28,50.02,50.23,49.05,49.25,132100,18.4153174659823,18.4926308739763,18.0582031528675,18.1318349700046,358812.277453591,0.0,1.0
2005-06-29,50.64,50.88,50.0,50.08,261000,18.6435760991073,18.7319342796718,18.4079542842686,18.4374070111235,708932.660222459,0.0,1.0
2005-06-30,50.8,51.38,50.68,50.84,146900,18.7024815528169,18.9160138225144,18.6583024625347,18.7172079162443,399012.29037042,0.0,1.0
2005-07-01,51.0,51.13,50.36,50.8,79200,18.776113369954,18.8239740510931,18.5404915551154,18.7024815528169,215124.393446816,0.0,1.0
2005-07-05,50.92,51.08,50.65,50.86,51900,18.7466606430992,18.8055660968088,18.6472576899641,18.724571097958,140971.666917799,0.0,1.0
2005-07-06,50.03,50.93,49.9,50.75,73400,18.4189990568392,18.750342233956,18.3711383757001,18.6840735985327,199370.334330761,0.0,1.0
2005-07-07,50.04,50.05,49.25,49.65,64000,18.422680647696,18.4263622385529,18.1318349700046,18.2790986042787,173837.893694397,0.0,1.0
2005-07-08,51.31,51.39,50.03,50.12,109800,18.8902426865165,18.9196954133713,18.4189990568392,18.4521333745509,298240.636369448,0.0,1.0
2005-07-11,51.96,52.1,51.48,51.48,73600,19.129546092212,19.1810883642079,18.952829731083,18.952829731083,199913.577748556,0.0,1.0
2005-07-12,51.53,51.99,51.3,51.89,111800,18.9712376853672,19.1405908647825,18.8865610956596,19.103774956214,303673.0705474,0.0,1.0
2005-07-13,50.95,51.75,50.7,51.56,95700,18.7577054156697,19.052232684218,18.6656656442484,18.9822824579378,259941.975414903,0.0,1.0
2005-07-14,50.82,51.56,50.63,51.4,66400,18.7098447345306,18.9822824579378,18.6398945082504,18.9233770042281,180356.814707937,0.0,1.0
2005-07-15,50.21,51.03,49.98,50.84,75500,18.4852676922626,18.7871581425246,18.4005911025549,18.7172079162443,205074.390217608,0.0,1.0
2005-07-18,49.68,50.39,49.51,50.13,88000,18.2901433768493,18.5515363276859,18.2275563322828,18.4558149654077,239027.103829795,0.0,1.0
2005-07-19,50.25,50.5,49.4,49.84,104200,18.49999405569,18.5920338271113,18.1870588328574,18.349048830559,283029.820671189,0.0,1.0
2005-07-20,50.68,50.85,49.96,49.96,59500,18.6583024625347,18.7208895071012,18.3932279208412,18.3932279208412,161614.916794009,0.0,1.0
2005-07-21,50.18,50.99,50.18,50.9,155100,18.474222919692,18.7724317790971,18.474222919692,18.7392974613855,421285.270500014,0.0,1.0
2005-07-22,50.36,50.93,50.0,50.4,119300,18.5404915551154,18.750342233956,18.4079542842686,18.5552179185428,324044.69871471,0.0,1.0
2005-07-25,50.0,50.9,49.71,50.37,104600,18.4079542842686,18.7392974613855,18.3011881494199,18.5441731459722,284116.30750678,0.0,1.0
2005-07-26,50.29,50.7,49.84,50.06,143200,18.5147204191174,18.6656656442484,18.349048830559,18.4300438294098,388962.287141212,0.0,1.0
2005-07-27,50.08,50.61,49.88,50.37,123300,18.4374070111235,18.6325313265367,18.3637751939864,18.5441731459722,334909.56707061,0.0,1.0
2005-07-28,50.78,50.99,50.21,50.21,75600,18.6951183711032,18.7724317790971,18.4852676922626,18.4852676922626,205346.011926506,0.0,1.0
2005-07-29,49.85,50.52,49.68,50.33,81900,18.4263622385529,18.6740184612175,18.3635240925037,18.6037875921037,221569.235812474,0.2,1.0
2005-08-01,49.99,50.17,49.85,49.96,120700,18.4781113000052,18.5446458075867,18.4263622385529,18.4670222154083,326537.32310825,0.0,1.0
2005-08-02,50.43,50.47,49.73,50.0,98400,18.6407512074267,18.655536653556,18.3820059001652,18.4818076615375,266207.726543926,0.0,1.0
2005-08-03,50.51,50.64,50.05,50.3,64800,18.6703220996852,18.7183747996052,18.500289469199,18.5926985075067,175307.527236243,0.0,1.0
2005-08-04,50.45,50.57,49.66,50.3,149400,18.6481439304914,18.692500268879,18.3561313694391,18.5926985075067,404181.243350227,0.0,1.0
2005-08-05,50.0,50.59,49.97,50.3,120400,18.4818076615375,18.6998929919437,18.4707185769406,18.5926985075067,325725.71418586,0.0,1.0
2005-08-08,49.96,50.45,49.93,50.2,87800,18.4670222154083,18.6481439304914,18.4559331308114,18.5557348921837,237530.877952811,0.0,1.0
2005-08-09,50.1,50.7,49.96,50.1,49000,18.5187712768606,18.740552968799,18.4670222154083,18.5187712768606,132562.790657036,0.0,1.0
2005-08-10,50.4,50.4,49.95,50.27,86600,18.6296621228298,18.6296621228298,18.463325853876,18.5816094229098,234284.442263251,0.0,1.0
2005-08-11,50.63,50.73,49.86,50.29,134300,18.7146784380729,18.751642053396,18.4300586000852,18.5890021459744,363330.260923264,0.0,1.0
2005-08-12,50.13,50.64,49.87,50.5,78300,18.5298603614575,18.7183747996052,18.4337549616175,18.6666257381529,211829.928743794,0.0,1.0
2005-08-15,50.32,50.7,50.13,50.13,90700,18.6000912305714,18.740552968799,18.5298603614575,18.5298603614575,245376.430869248,0.0,1.0
2005-08-16,49.35,50.43,49.14,50.25,110300,18.2415441619375,18.6407512074267,18.1639205697591,18.5742166998452,298401.547132063,0.0,1.0
2005-08-17,48.87,49.5,48.85,49.5,112900,18.0641188083868,18.2969895849221,18.0567260853222,18.2969895849221,305435.491126109,0.0,1.0
2005-08-18,49.0,49.2,48.61,48.86,65800,18.1121715083068,18.1860987389529,17.9680134085468,18.0604224468545,178012.890310876,0.0,1.0
2005-08-19,49.13,49.64,49.08,49.2,51900,18.1602242082268,18.3487386463744,18.1417424005652,18.1860987389529,140408.343573472,0.0,1.0
2005-08-22,49.17,49.53,48.97,49.24,37600,18.175009654356,18.3080786695191,18.1010824237098,18.2008841850821,101721.651606215,0.0,1.0
2005-08-23,48.8,49.23,48.73,49.16,40500,18.0382442776606,18.1971878235498,18.0123697469345,18.1713132928237,109567.204522652,0.0,1.0
2005-08-24,48.64,49.31,48.59,48.62,53400,17.9791024931437,18.2267587158083,17.9606206854822,17.9717097700791,144466.388185423,0.0,1.0
2005-08-25,48.69,48.98,48.52,48.65,26000,17.9975843008052,18.1047787852421,17.934746154756,17.982798854676,70339.4399404681,0.0,1.0
2005-08-26,48.22,48.8,48.22,48.7,46700,17.8238553087868,18.0382442776606,17.8238553087868,18.0012806623375,126340.455585379,0.0,1.0
2005-08-29,48.9,48.9,47.8,48.01,71200,18.0752078929837,18.0752078929837,17.6686081244299,17.7462317166083,192621.850913897,0.0,1.0
2005-08-30,48.78,48.94,48.57,48.81,54500,18.030851554596,18.0899933391129,17.9532279624175,18.0419406391929,147442.28756752,0.0,1.0
2005-08-31,49.73,49.73,48.3,48.3,106300,18.3820059001652,18.3820059001652,17.8534262010452,17.8534262010452,287580.094833529,0.0,1.0
2005-09-01,49.8,50.45,49.69,49.73,62700,18.4078804308914,18.6481439304914,18.367220454036,18.3820059001652,169626.264779513,0.0,1.0
2005-09-02,49.81,50.09,49.72,49.92,47500,18.4115767924237,18.5150749153283,18.3783095386329,18.4522367692791,128504.746045086,0.0,1.0
2005-09-06,50.18,50.52,49.97,50.0,65400,18.548342169119,18.6740184612175,18.4707185769406,18.4818076615375,176930.745081024,0.0,1.0
2005-09-07,50.02,50.11,49.27,49.6,67000,18.4892003846021,18.5224676383929,18.2119732696791,18.3339532002452,181259.326000437,0.0,1.0
2005-09-08,49.94,51.0,49.5,49.81,31700,18.4596294923437,18.8514438147683,18.2969895849221,18.4115767924237,85760.0094658782,0.0,1.0
2005-09-09,49.59,49.88,49.16,49.85,47300,18.3302568387129,18.4374513231498,18.1713132928237,18.4263622385529,127963.673430159,0.0,1.0
2005-09-12,50.07,50.25,49.45,49.45,32700,18.5076821922637,18.5742166998452,18.2785077772606,18.2785077772606,88465.3725405116,0.0,1.0
2005-09-13,49.03,49.88,48.93,49.87,42100,18.1232605929037,18.4374513231498,18.0862969775806,18.4337549616175,113895.785442065,0.0,1.0
2005-09-14,48.13,49.09,48.01,49.01,59900,17.790588054996,18.1454387620975,17.7462317166083,18.1158678698391,162051.24817054,0.0,1.0
2005-09-15,48.28,48.4,48.09,48.13,44900,17.8460334779806,17.8903898163683,17.7758026088668,17.790588054996,121470.802051039,0.0,1.0
2005-09-16,48.6,48.61,48.23,48.4,167200,17.9643170470145,17.9680134085468,17.8275516703191,17.8903898163683,452336.706078701,0.0,1.0
2005-09-19,48.6,49.04,48.47,48.5,68700,17.9643170470145,18.126956954436,17.9162643470945,17.9273534316914,185858.443227313,0.0,1.0
2005-09-20,48.53,48.82,48.39,48.45,90500,17.9384425162883,18.0456370007252,17.886693454836,17.9088716240298,244835.358254322,0.0,1.0
2005-09-21,47.65,48.51,47.13,48.43,103200,17.6131627014452,17.9310497932237,17.4209519017653,17.9014789009652,279193.469302166,0.0,1.0
2005-09-22,47.55,47.93,47.11,47.65,204700,17.5761990861222,17.7166608243499,17.4135591787006,17.6131627014452,553787.821377453,0.0,1.0
2005-09-23,48.13,48.19,47.25,47.37,110300,17.790588054996,17.8127662241899,17.465308240153,17.5096645785406,298401.547132063,0.0,1.0
2005-09-26,50.6,50.74,49.85,50.0,198000,18.703589353476,18.7553384149283,18.4263622385529,18.4818076615375,535661.888777409,0.0,1.0
2005-09-27,49.91,50.63,49.91,50.4,139000,18.4485404077467,18.7146784380729,18.4485404077467,18.6296621228298,376045.467374042,0.0,1.0
2005-09-28,49.69,50.0,49.3,50.0,75400,18.367220454036,18.4818076615375,18.223062354276,18.4818076615375,203984.375827357,0.0,1.0
2005-09-29,49.78,49.88,49.27,49.49,36700,18.4004877078267,18.4374513231498,18.2119732696791,18.2932932233898,99286.8248390455,0.0,1.0
2005-09-30,49.81,50.19,49.65,49.88,69900,18.4115767924237,18.5520385306514,18.3524350079067,18.4374513231498,189104.878916873,0.0,1.0
2005-10-03,50.5,50.9,50.02,50.05,150100,18.6666257381529,18.8144801994452,18.4892003846021,18.500289469199,406074.997502471,0.0,1.0
2005-10-04,50.45,50.88,50.4,50.75,127700,18.6481439304914,18.8070874763806,18.6296621228298,18.7590347764606,345474.864630683,0.0,1.0
2005-10-05,49.44,50.46,49.13,50.46,105700,18.2748114157283,18.6518402920237,18.1602242082268,18.6518402920237,285956.876988749,0.0,1.0
2005-10-06,49.65,49.93,49.05,49.44,77500,18.3524350079067,18.4559331308114,18.1306533159683,18.2748114157283,209665.638284088,0.0,1.0
2005-10-07,49.92,50.4,49.34,49.81,74200,18.4522367692791,18.6296621228298,18.2378478004052,18.4115767924237,200737.940137797,0.0,1.0
2005-10-10,49.4,49.8,48.96,49.45,223500,18.2600259695991,18.4078804308914,18.0973860621775,18.2785077772606,604648.647180561,0.0,1.0
2005-10-11,49.96,50.54,49.95,50.0,68900,18.4670222154083,18.6814111842821,18.463325853876,18.4818076615375,186399.51584224,0.0,1.0
2005-10-12,50.14,50.48,49.43,49.86,94700,18.5335567229898,18.6592330150883,18.271115054196,18.4300586000852,256197.883167782,0.0,1.0
2005-10-13,50.94,51.09,50.1,50.2,155300,18.8292656455744,18.884711068559,18.5187712768606,18.5557348921837,420142.885490565,0.0,1.0
2005-10-14,51.95,52.21,50.68,51.04,123800,19.2025981603375,19.2987035601775,18.7331602457344,18.8662292608975,334923.948639613,0.0,1.0
2005-10-17,52.09,52.36,51.55,52.0,122700,19.2543472217898,19.3541489831621,19.0547436990452,19.221079967999,331948.049257516,0.0,1.0
2005-10-18,52.2,52.67,51.8,51.9,137900,19.2950071986452,19.4687361906636,19.1471527373529,19.1841163526759,373069.567991943,0.0,1.0
2005-10-19,52.9,52.9,51.63,52.4,60900,19.5537525059067,19.5537525059067,19.0843145913036,19.3689344292913,164756.611245173,0.0,1.0
2005-10-20,48.17,51.42,48.04,51.15,483100,17.8053735011252,19.0066909991252,17.7573208012052,18.9068892377529,1306960.90135539,0.0,1.0
2005-10-21,48.55,49.09,47.6,48.25,189100,17.9458352393529,18.1454387620975,17.5946808937837,17.8349443933837,511584.157413174,0.0,1.0
2005-10-24,48.65,48.88,48.23,48.3,215200,17.982798854676,18.0678151699191,17.8275516703191,17.8534262010452,582194.133661105,0.0,1.0
2005-10-25,49.13,49.3,48.42,48.42,158100,18.1602242082268,18.223062354276,17.8977825394329,17.8977825394329,427717.902099537,0.0,1.0
2005-10-26,49.92,50.55,49.13,49.13,186200,18.4522367692791,18.6851075458144,18.1602242082268,18.1602242082268,503738.604496735,0.0,1.0
2005-10-27,49.85,49.89,49.5,49.67,135300,18.4263622385529,18.4411476846821,18.2969895849221,18.3598277309714,366035.623997897,0.0,1.0
2005-10-28,50.75,50.77,49.8,50.0,144400,18.7590347764606,18.7664274995252,18.4078804308914,18.4818076615375,390654.42797706,0.0,1.0
2005-10-31,51.19,51.29,50.47,50.53,90700,18.9956019145283,19.0327099471802,18.7284240794343,18.7506888990255,244421.472975224,0.2,1.0
2005-11-01,51.31,51.6,50.27,51.5,71400,19.0401315537106,19.1477448484012,18.6542080141304,19.1106368157493,192411.170567046,0.0,1.0
2005-11-02,51.55,51.8,50.51,51.08,69400,19.1291908320752,19.2219609137051,18.7432672924951,18.9547830786111,187021.501923712,0.0,1.0
2005-11-03,52.47,52.47,51.22,51.35,166700,19.4705847324731,19.4705847324731,19.0067343243238,19.0549747667714,449228.88142194,0.0,1.0
2005-11-04,52.18,52.65,51.8,52.45,69300,19.3629714377825,19.5373791912466,19.2219609137051,19.4631631259427,186752.018491544,0.0,1.0
2005-11-07,52.85,53.08,52.25,52.3,88600,19.6115952565505,19.6969437316499,19.3889470606388,19.4075010769648,238762.320899723,0.0,1.0
2005-11-08,52.6,52.75,51.45,52.65,58300,19.5188251749206,19.5744872238985,19.0920827994233,19.5373791912466,157108.840953204,0.0,1.0
2005-11-09,52.0,52.82,51.83,52.61,98200,19.296176979009,19.6004628467549,19.2330933235007,19.5225359781858,264632.730387729,0.0,1.0
2005-11-10,52.95,52.95,51.15,52.05,96800,19.6487032892024,19.6487032892024,18.9807587014675,19.3147309953349,260859.962337396,0.0,1.0
2005-11-11,52.9,53.05,52.15,52.9,31900,19.6301492728764,19.6858113218543,19.3518390279869,19.6301492728764,85965.2148611873,0.0,1.0
2005-11-14,52.99,53.15,52.64,52.65,37900,19.6635465022632,19.7229193545063,19.5336683879814,19.5373791912466,102134.220791191,0.0,1.0
2005-11-15,52.72,53.1,52.3501,53.1,49300,19.5633548141029,19.7043653381803,19.4260922013234,19.7043653381803,132855.332058199,0.0,1.0
2005-11-16,52.82,52.96,52.15,52.43,60900,19.6004628467549,19.6524140924676,19.3518390279869,19.4557415194123,164115.410189539,0.0,1.0
2005-11-17,53.36,54.43,52.8,52.94,82000,19.8008462230754,20.1979021724511,19.5930412402245,19.6449924859372,220976.414376719,0.0,1.0
2005-11-18,53.62,53.62,52.75,53.5,64200,19.8973271079704,19.8973271079704,19.5744872238985,19.8527974687881,173008.363451041,0.0,1.0
2005-11-21,53.76,53.97,53.15,53.51,84900,19.9492783536831,20.0272052222522,19.7229193545063,19.8565082720533,228791.433909555,0.0,1.0
2005-11-22,53.41,53.71,53.1,53.1,66600,19.8194002394013,19.9307243373572,19.7043653381803,19.7043653381803,179475.965823043,0.0,1.0
2005-11-23,53.42,53.63,53.0,53.0,42600,19.8231110426665,19.9010379112356,19.6672573055284,19.6672573055284,114799.942103028,0.0,1.0
2005-11-25,54.02,54.14,53.2,53.2,18800,20.0457592385782,20.0902888777605,19.7414733708323,19.7414733708323,50662.8852473453,0.0,1.0
2005-11-28,52.76,54.46,52.76,54.35,85600,19.5781980271637,20.2090345822467,19.5781980271637,20.1682157463296,230677.817934722,0.0,1.0
2005-11-29,54.58,54.9,52.77,52.77,205900,20.253564221429,20.3723099259152,19.5819088304289,19.5819088304289,554866.3868313,0.0,1.0
2005-11-30,54.85,54.9,54.04,54.7,103000,20.3537559095893,20.3723099259152,20.0531808451086,20.2980938606114,277567.935131732,0.0,1.0
2005-12-01,54.55,55.0,54.48,54.66,88100,20.2424318116335,20.4094179585672,20.2164561887771,20.2832506475506,237414.903738889,0.0,1.0
2005-12-02,54.7,54.99,54.4,54.6,65800,20.2980938606114,20.405707155302,20.1867697626555,20.2609858279594,177320.098365709,0.0,1.0
2005-12-05,55.0,55.45,54.52,54.6,226000,20.4094179585672,20.5764041055009,20.2312994018379,20.2609858279594,609032.556696811,0.0,1.0
2005-12-06,54.68,55.48,54.59,55.0,116200,20.290672254081,20.5875365152965,20.2572750246942,20.4094179585672,313139.748177741,0.0,1.0
2005-12-07,54.4,55.05,54.22,55.05,70000,20.1867697626555,20.4279719748932,20.1199753038821,20.4279719748932,188638.402516712,0.0,1.0
2005-12-08,54.25,54.78,53.77,54.3,61700,20.1311077136776,20.3277802867329,19.9529891569483,20.1496617300036,166271.277646873,0.0,1.0
2005-12-09,54.49,54.94,53.91,54.25,150800,20.2201669920423,20.387153138976,20.004940402661,20.1311077136776,406381.01570743,0.0,1.0
2005-12-12,54.89,54.99,54.48,54.52,65500,20.36859912265,20.405707155302,20.2164561887771,20.2312994018379,176511.648069209,0.0,1.0
2005-12-13,54.38,55.0,54.25,54.91,132800,20.1793481561252,20.4094179585672,20.1311077136776,20.3760207291804,357873.997917418,0.0,1.0
2005-12-14,54.29,54.64,53.95,54.3,82300,20.1459509267384,20.2758290410202,20.0197836157218,20.1496617300036,221784.86467322,0.0,1.0
2005-12-15,53.54,54.35,53.01,54.28,78700,19.8676406818489,20.1682157463296,19.6709681087936,20.1422401234732,212083.461115217,0.0,1.0
2005-12-16,52.6,53.79,52.4,53.79,187400,19.5188251749206,19.9604107634787,19.4446091096167,19.9604107634787,505011.951880454,0.0,1.0
2005-12-19,52.6,53.11,52.2,52.35,68400,19.5188251749206,19.7080761414455,19.3703930443129,19.4260550932908,184326.667602044,0.0,1.0
2005-12-20,52.71,52.83,52.03,52.37,82000,19.5596440108378,19.6041736500201,19.3073093888046,19.4334766998212,220976.414376719,0.0,1.0
2005-12-21,52.55,53.15,52.0,52.96,122900,19.5002711585946,19.7229193545063,19.296176979009,19.6524140924676,331195.138132913,0.0,1.0
2005-12-22,52.4,52.94,52.0,52.53,287300,19.4446091096167,19.6449924859372,19.296176979009,19.4928495520643,774225.900615019,0.0,1.0
2005-12-23,53.07,53.15,52.0,52.26,39100,19.6932329283847,19.7229193545063,19.296176979009,19.392657863904,105368.021977192,0.0,1.0
2005-12-27,52.85,53.71,52.69,52.97,75000,19.6115952565505,19.9307243373572,19.5522224043074,19.6561248957328,202112.574125048,0.0,1.0
2005-12-28,53.05,53.18,52.6,53.18,45500,19.6858113218543,19.7340517643019,19.5188251749206,19.7340517643019,122614.961635863,0.0,1.0
2005-12-29,52.76,53.37,52.65,53.05,53300,19.5781980271637,19.8045570263406,19.5373791912466,19.6858113218543,143634.669344868,0.0,1.0
2005-12-30,52.2,53.0,52.15,52.7,57300,19.3703930443129,19.6672573055284,19.3518390279869,19.5559332075726,154414.006631536,0.0,1.0
2006-01-03,52.5,52.5,51.71,52.37,123200,19.4817171422687,19.4817171422687,19.1885636843183,19.4334766998212,332003.588429412,0.0,1.0
2006-01-04,53.52,53.66,52.07,52.5,143600,19.8602190753185,19.9121703210312,19.3221526018653,19.4817171422687,386978.208591425,0.0,1.0
2006-01-05,53.47,54.02,52.96,53.0,78600,19.8416650589925,20.0457592385782,19.6524140924676,19.6672573055284,211813.97768305,0.0,1.0
2006-01-06,53.59,54.06,53.0,53.12,64000,19.8861946981748,20.0606024516389,19.6672573055284,19.7117869447107,172469.396586708,0.0,1.0
2006-01-09,53.99,54.3,53.59,53.59,67200,20.0346268287826,20.1496617300036,19.8861946981748,19.8861946981748,181092.866416043,0.0,1.0
2006-01-10,54.37,54.75,53.7533,53.88,67400,20.17563735286,20.3166478769373,19.9467921154954,19.9938079928655,181631.833280376,0.0,1.0
2006-01-11,54.43,54.62,53.87,53.87,74700,20.1979021724511,20.2684074344898,19.9900971896003,19.9900971896003,201304.123828548,0.0,1.0
2006-01-12,54.36,54.68,54.23,54.3,51000,20.1719265495948,20.290672254081,20.1236861071472,20.1496617300036,137436.550405033,0.0,1.0
2006-01-13,54.15,54.5,53.95,54.36,42500,20.0939996810257,20.2238777953075,20.0197836157218,20.1719265495948,114530.458670861,0.0,1.0
2006-01-17,53.81,54.47,53.79,54.04,51600,19.9678323700091,20.2127453855119,19.9604107634787,20.0531808451086,139053.450998033,0.0,1.0
2006-01-18,54.02,54.22,53.51,53.69,43800,20.0457592385782,20.1199753038821,19.8565082720533,19.9233027308268,118033.743289028,0.0,1.0
2006-01-19,54.16,54.68,54.04,54.22,54800,20.0977104842909,20.290672254081,20.0531808451086,20.1199753038821,147676.920827368,0.0,1.0
2006-01-20,55.06,55.2,54.16,54.25,68300,20.4316827781584,20.4836340238711,20.0977104842909,20.1311077136776,184057.184169877,0.0,1.0
2006-01-23,54.06,55.08,53.64,55.08,80800,20.0606024516389,20.4391043846887,19.9047487145008,20.4391043846887,217742.613190719,0.0,1.0
2006-01-24,54.78,54.8,53.9,53.9,41100,20.3277802867329,20.3352018932633,20.0012295993958,20.0012295993958,110757.690620527,0.0,1.0
2006-01-25,55.0,55.16,54.55,54.79,64900,20.4094179585672,20.4687908108103,20.2424318116335,20.3314910899981,174894.747476208,0.0,1.0
2006-01-26,55.35,55.4,54.64,55.0,80800,20.539296072849,20.5578500891749,20.2758290410202,20.4094179585672,217742.613190718,0.0,1.0
2006-01-27,54.78,55.55,54.78,55.45,43100,20.3277802867329,20.6135121381529,20.3277802867329,20.5764041055009,116147.359263861,0.0,1.0
2006-01-30,54.7,55.53,54.58,54.58,75700,20.3723099259152,20.6814327273505,20.3276174726957,20.3276174726957,203255.792546754,0.2,1.0
2006-01-31,56.44,56.44,54.5,54.6,88200,21.0203504975988,21.0203504975988,20.2978225038826,20.3350662148989,236818.505979177,0.0,1.0
2006-02-01,56.35,56.5,55.59,56.25,75100,20.9868311576842,21.0426967242086,20.7037789539603,20.9495874466679,201644.782301997,0.0,1.0
2006-02-02,56.12,56.87,56.03,56.45,118200,20.9011706223467,21.1804984549689,20.867651282432,21.0240748687005,317369.018216992,0.0,1.0
2006-02-03,55.36,55.45,54.7,55.0,60000,20.6181184186228,20.6516377585375,20.3723099259152,20.4840410589641,161101.024475631,0.0,1.0
2006-02-06,55.95,56.06,55.06,55.36,43700,20.837856313619,20.8788243957369,20.5063872855739,20.6181184186228,117335.246159751,0.0,1.0
2006-02-07,54.51,55.78,54.31,55.78,43500,20.3015468749843,20.7745420048913,20.2270594529517,20.7745420048913,116798.242744832,0.0,1.0
2006-02-08,54.91,54.91,54.29,54.4,35500,20.4505217190495,20.4505217190495,20.2196107107484,20.2605787928664,95318.1061480812,0.0,1.0
2006-02-09,55.02,55.51,54.58,54.68,36800,20.4914898011674,20.6739839851473,20.3276174726957,20.364861183712,98808.6283450533,0.0,1.0
2006-02-10,56.96,57.45,55.6,56.02,187800,21.2140177948836,21.3965119788635,20.7075033250619,20.8639269113304,504246.206608723,0.0,1.0
2006-02-13,54.42,56.83,54.07,56.83,129100,20.2680275350696,21.1656009705624,20.1376745465126,21.1656009705624,346635.704330065,0.0,1.0
2006-02-14,54.88,55.45,54.33,54.35,114900,20.4393486057446,20.6516377585375,20.2345081951549,20.2419569373582,308508.461870832,0.0,1.0
2006-02-15,54.88,55.3,54.3,54.76,133800,20.4393486057446,20.595772192013,20.2233350818501,20.394656152525,359255.284580656,0.0,1.0
2006-02-16,54.25,54.84,53.77,54.75,87300,20.2047132263419,20.4244511213381,20.0259434134637,20.3909317814234,234401.990612042,0.0,1.0
2006-02-17,54.27,54.65,53.38,53.91,137700,20.2121619685452,20.3536880704071,19.8806929405001,20.0780846088865,369726.851171571,0.0,1.0
2006-02-21,53.95,54.26,53.71,53.97,71000,20.092982093293,20.2084375974435,20.0035971868539,20.1004308354963,190636.212296163,0.0,1.0
2006-02-22,53.92,54.17,53.53,53.9,141400,20.0818089799881,20.1749182575289,19.9365585070246,20.0743602377849,379661.414347569,0.0,1.0
2006-02-23,53.63,54.01,53.42,53.95,72400,19.9738022180409,20.1153283199028,19.8955904249066,20.092982093293,194395.236200594,0.0,1.0
2006-02-24,53.78,53.92,53.44,53.76,60000,20.0296677845653,20.0818089799881,19.9030391671099,20.022219042362,161101.02447563,0.0,1.0
2006-02-27,53.31,53.84,53.25,53.62,94300,19.8546223427887,20.0520140111751,19.8322761161789,19.9700778469392,253197.110134199,0.0,1.0
2006-02-28,53.05,53.47,52.45,53.41,84600,19.7577886941463,19.9142122804148,19.5343264280485,19.891866053805,227152.444510639,0.0,1.0
2006-03-01,53.84,53.89,53.05,53.23,64300,20.0520140111751,20.0706358666832,19.7577886941463,19.8248273739757,172646.597896384,0.0,1.0
2006-03-02,53.91,54.17,53.72,53.87,63000,20.0780846088865,20.1749182575289,20.0073215579555,20.06318712448,169156.075699412,0.0,1.0
2006-03-03,53.42,54.2,53.3,53.78,91300,19.8955904249066,20.1860913708338,19.8508979716871,20.0296677845653,245142.058910418,0.0,1.0
2006-03-06,53.0,53.7,52.7,53.48,64300,19.7391668386382,19.9998728157523,19.6274357055893,19.9179366515164,172646.597896384,0.0,1.0
2006-03-07,53.29,53.52,52.48,53.0,96600,19.8471736005854,19.9328341359229,19.5454995413534,19.7391668386382,259372.649405765,0.0,1.0
2006-03-08,53.59,53.71,53.0,53.22,78600,19.9589047336343,20.0035971868539,19.7391668386382,19.821103002874,211042.342063076,0.0,1.0
2006-03-09,53.58,54.0,53.36,53.4,127000,19.9551803625327,20.1116039488012,19.8732441982968,19.8881416827034,340997.168473418,0.0,1.0
2006-03-10,54.3,54.3,53.7,53.7,55800,20.2233350818501,20.2233350818501,19.9998728157523,19.9998728157523,149823.952762336,0.0,1.0
2006-03-13,54.21,54.75,54.04,54.44,64700,20.1898157419354,20.3909317814234,20.1265014332077,20.2754762772729,173720.604726221,0.0,1.0
2006-03-14,54.29,54.63,53.99,54.2,142900,20.2196107107484,20.3462393282038,20.1078795776995,20.1860913708338,383688.93995946,0.0,1.0
2006-03-15,54.4,54.79,53.93,54.4,65300,20.2605787928664,20.4058292658299,20.0855333510897,20.2605787928664,175331.614970977,0.0,1.0
2006-03-16,54.7,55.33,54.48,54.62,56600,20.3723099259152,20.6069453053179,20.2903737616794,20.3425149571022,151971.966422012,0.0,1.0
2006-03-17,55.0,55.2,54.58,54.95,71100,20.4840410589641,20.5585284809967,20.3276174726957,20.465419203456,190904.714003622,0.0,1.0
2006-03-20,55.24,55.31,54.45,55.0,104800,20.5734259654033,20.5994965631147,20.2792006483745,20.4840410589641,281389.789417434,0.0,1.0
2006-03-21,54.72,55.25,54.34,55.14,73500,20.3797586681185,20.5771503365049,20.2382325662566,20.536182254387,197348.754982647,0.0,1.0
2006-03-22,54.84,54.9,54.18,54.61,86700,20.4244511213381,20.4467973479478,20.1786426286305,20.3387905860006,232790.980367285,0.0,1.0
2006-03-23,54.69,54.92,54.43,54.84,30400,20.3685855548136,20.4542460901511,20.2717519061712,20.4244511213381,81624.5190676528,0.0,1.0
2006-03-24,54.46,54.95,54.36,54.78,57400,20.2829250194761,20.465419203456,20.2456813084598,20.4021048947283,154119.980081687,0.0,1.0
2006-03-27,54.2,54.78,53.91,54.33,34200,20.1860913708338,20.4021048947283,20.0780846088865,20.2345081951549,91827.5839511091,0.0,1.0
2006-03-28,53.59,54.2,53.52,54.06,49600,19.9589047336343,20.1860913708338,19.9328341359229,20.1339501754109,133176.846899855,0.0,1.0
2006-03-29,54.68,54.75,53.51,53.51,149700,20.364861183712,20.3909317814234,19.9291097648213,19.9291097648213,401947.056066698,0.0,1.0
2006-03-30,54.85,55.14,54.15,54.59,134300,20.4281754924397,20.536182254387,20.1674695153256,20.3313418437973,360597.793117953,0.0,1.0
2006-03-31,55.25,55.34,54.61,54.74,82300,20.5771503365049,20.6106696764196,20.3387905860006,20.3872074103218,220976.905239073,0.0,1.0
2006-04-03,54.15,55.33,53.83,55.25,108300,20.1674695153256,20.6069453053179,20.0482896400734,20.5771503365049,290787.349178513,0.0,1.0
2006-04-04,55.01,55.2,53.96,54.25,103200,20.4877654300658,20.5585284809967,20.0967064643946,20.2047132263419,277093.762098084,0.0,1.0
2006-04-05,53.57,55.05,53.32,54.8,85000,19.9514559914311,20.5026629144723,19.8583467138903,20.4095536369315,228226.451340476,0.0,1.0
2006-04-06,53.56,54.17,53.1,53.57,58300,19.9477316203294,20.1749182575289,19.7764105496545,19.9514559914311,156536.495448821,0.0,1.0
2006-04-07,53.58,54.53,53.19,53.56,49100,19.9551803625327,20.3089956171875,19.8099298895691,19.9477316203294,131834.338362558,0.0,1.0
2006-04-10,52.52,53.45,52.39,53.43,136100,19.5603970257599,19.9067635382115,19.5119802014388,19.8993147960083,365430.823852222,0.0,1.0
2006-04-11,52.47,53.0,52.36,52.42,54800,19.5417751702518,19.7391668386382,19.5008070881339,19.5231533147436,147138.935687742,0.0,1.0
2006-04-12,52.76,52.91,52.33,52.33,29800,19.6497819321991,19.7056474987235,19.489633974829,19.489633974829,80013.5088228962,0.0,1.0
2006-04-13,52.75,52.88,52.32,52.67,23100,19.6460575610974,19.6944743854186,19.4859096037273,19.6162625922844,62023.8944231178,0.0,1.0
2006-04-17,52.9,54.22,52.5,53.0,63300,19.7019231276219,20.193540113037,19.5529482835567,19.7391668386382,169961.58082179,0.0,1.0
2006-04-18,53.0,53.49,52.33,52.95,122600,19.7391668386382,19.921661022618,19.489633974829,19.72054498313,329183.093345204,0.0,1.0
2006-04-19,53.8,54.19,52.91,53.0,62500,20.0371165267686,20.1823669997321,19.7056474987235,19.7391668386382,167813.567162115,0.0,1.0
2006-04-20,53.45,54.18,53.1,53.9,41200,19.9067635382115,20.1786426286305,19.7764105496545,20.0743602377849,110622.703473266,0.0,1.0
2006-04-21,52.3,53.13,51.02,51.7,204300,19.4784608615241,19.7875836629594,19.0017413605155,19.2549985954263,548548.988339521,0.0,1.0
2006-04-24,51.81,52.47,51.77,52.4,78400,19.2959666775442,19.5417751702518,19.2810691931377,19.5157045725404,210505.338648157,0.0,1.0
2006-04-25,52.28,52.65,51.38,51.71,97700,19.4710121193208,19.6088138500811,19.1358187201741,19.2587229665279,262326.168187818,0.0,1.0
2006-04-26,52.25,53.02,52.05,52.32,146700,19.5343264280485,19.8222007122514,19.4595538866972,19.5604968175215,392390.033423115,0.2,1.0
2006-04-27,52.25,52.83,51.6,52.15,98200,19.5343264280485,19.7511667979675,19.2913156686565,19.4969401573728,262663.26709032,0.0,1.0
2006-04-28,52.41,52.72,52.05,52.2,147000,19.5941444611296,19.7100419002243,19.4595538866972,19.5156332927107,393192.467029298,0.0,1.0
2006-05-01,52.54,52.95,52.36,52.41,107100,19.642746613008,19.7960303227784,19.5754513257918,19.5941444611296,286468.79740706,0.0,1.0
2006-05-02,52.78,53.09,52.15,52.54,84800,19.7324736626297,19.8483711017243,19.4969401573728,19.642746613008,226821.232680846,0.0,1.0
2006-05-03,53.05,53.44,52.52,52.7,82000,19.8334165934541,19.9792230490893,19.6352693588729,19.7025646460891,219331.852356478,0.0,1.0
2006-05-04,53.42,53.75,52.608,52.92,83900,19.9717457949541,20.0951204881839,19.6681692770675,19.7848144415757,224413.9318623,0.0,1.0
2006-05-05,53.97,54.17,53.04,53.43,40200,20.1773702836704,20.2521428250218,19.8296779663865,19.9754844220217,107526.10322842,0.0,1.0
2006-05-08,54.36,54.7,53.8501,54.04,61900,20.3231767393056,20.450290059603,20.1325441451303,20.2035406731434,165568.800742269,0.0,1.0
2006-05-09,54.18,54.38,53.59,54.2,57600,20.2558814520894,20.3306539934408,20.0353024551028,20.2633587062245,154067.25238699,0.0,1.0
2006-05-10,53.88,54.27,53.64,54.12,44600,20.1437226400623,20.2895290956975,20.0539955904406,20.233449689684,119295.129452426,0.0,1.0
2006-05-11,53.21,53.8,53.16,53.8,68800,19.8932346265352,20.1138136235217,19.8745414911973,20.1138136235217,184024.77368446,0.0,1.0
2006-05-12,52.91,53.65,52.22,53.0,88500,19.7810758145081,20.0577342175082,19.5231105468458,19.8147234581162,236717.91382376,0.0,1.0
2006-05-15,52.7,53.49,52.11,52.91,109500,19.7025646460891,19.9979161844271,19.4819856491026,19.7810758145081,292888.266256518,0.0,1.0
2006-05-16,52.67,52.81,52.45,52.64,74800,19.6913487648864,19.7436895438324,19.6090989693999,19.6801328836837,200073.445808105,0.0,1.0
2006-05-17,52.28,52.73,51.91,52.57,58900,19.5455423092512,19.7137805272918,19.4072131077512,19.6539624942107,157544.464680447,0.0,1.0
2006-05-18,52.0,52.64,51.8,52.37,62800,19.4408607513593,19.6801328836837,19.3660882100079,19.5791899528594,167976.101560815,0.0,1.0
2006-05-19,52.2,52.55,51.77,52.06,63100,19.5156332927107,19.6464852400756,19.3548723288052,19.4632925137647,168778.535166998,0.0,1.0
2006-05-22,52.29,52.63,51.35,52.07,165800,19.5492809363188,19.6763942566162,19.1978499919673,19.4670311408323,443478.306350051,0.0,1.0
2006-05-23,51.61,52.35,51.24,52.3,146100,19.2950542957241,19.5717126987242,19.1567250942241,19.5530195633864,390785.166210751,0.0,1.0
2006-05-24,51.7,51.97,50.4,51.5,176900,19.3287019393322,19.4296448701566,18.8426804205482,19.2539293979809,473168.349778794,0.0,1.0
2006-05-25,51.61,52.0,51.25,51.83,70700,19.2950542957241,19.4408607513593,19.1604637212916,19.3773040912106,189106.853190281,0.0,1.0
2006-05-26,51.73,52.2,51.61,51.63,52600,19.3399178205349,19.5156332927107,19.2950542957241,19.3025315498592,140693.35895062,0.0,1.0
2006-05-30,51.57,52.15,51.36,51.7,62800,19.2800997874538,19.4969401573728,19.2015886190349,19.3287019393322,167976.101560816,0.0,1.0
2006-05-31,52.6,52.68,51.35,51.62,158100,19.6651783754135,19.695087391954,19.1978499919673,19.2987929227917,422882.510458039,0.0,1.0
2006-06-01,52.55,52.82,52.11,52.5,133300,19.6464852400756,19.7474281709,19.4819856491026,19.6277921047378,356547.999013642,0.0,1.0
2006-06-02,52.63,52.75,51.76,52.66,145200,19.6763942566162,19.721257781427,19.3511337017376,19.6876101378189,388377.865392203,0.0,1.0
2006-06-05,52.61,53.1,52.29,52.63,203000,19.668917002481,19.8521097287919,19.5492809363188,19.6763942566162,542980.073516649,0.0,1.0
2006-06-06,52.42,53.02,52.09,52.54,116000,19.5978830881972,19.8222007122514,19.4745083949674,19.642746613008,310274.327723799,0.0,1.0
2006-06-07,52.61,53.02,52.38,52.38,100400,19.668917002481,19.8222007122514,19.5829285799269,19.5829285799269,268547.780202323,0.0,1.0
2006-06-08,52.06,52.3,50.71,51.9,143200,19.4632925137647,19.5530195633864,18.9585778596429,19.4034744806836,383028.308017656,0.0,1.0
2006-06-09,51.79,52.34,51.43,52.1,66500,19.3623495829404,19.5679740716567,19.2277590085079,19.478247022035,177872.782703729,0.0,1.0
2006-06-12,51.26,51.99,50.87,51.15,77000,19.1642023483592,19.4371221242917,19.018395892724,19.1230774506159,205957.958920108,0.0,1.0
2006-06-13,50.45,51.66,50.02,51.19,111900,18.8613735558861,19.313747431062,18.7006125919806,19.1380319588862,299307.735105975,0.0,1.0
2006-06-14,50.2,50.96,49.91,50.3,112600,18.7679078791969,19.0520435363321,18.6594876942374,18.8052941498726,301180.080187067,0.0,1.0
2006-06-15,50.84,51.25,49.78,50.19,133300,19.0071800115213,19.1604637212916,18.610885542359,18.7641692521293,356547.999013641,0.0,1.0
2006-06-16,50.68,51.1,50.08,50.89,82000,18.9473619784402,19.1043843152781,18.723044354386,19.0258731468591,219331.852356479,0.0,1.0
2006-06-19,50.1,50.95,49.87,50.8,96800,18.7305216085212,19.0483049092646,18.6445331859671,18.992225503251,258918.576928135,0.0,1.0
2006-06-20,50.17,50.55,49.61,50.07,73400,18.7566919979942,18.8987598265618,18.5473288822103,18.7193057273185,196328.755645921,0.0,1.0
2006-06-21,50.56,50.71,49.9,50.07,128500,18.9024984536294,18.9585778596429,18.6557490671698,18.7193057273185,343709.061314725,0.0,1.0
2006-06-22,50.02,50.68,49.91,50.5,124300,18.7006125919806,18.9473619784402,18.6594876942374,18.8800666912239,332474.990828175,0.0,1.0
2006-06-23,50.51,50.8216,49.67,50.01,86300,18.8838053182915,19.000300937717,18.5697606446157,18.6968739649131,230833.400711758,0.0,1.0
2006-06-26,51.24,51.46,50.55,50.65,125000,19.1567250942241,19.2389748897106,18.8987598265618,18.9361460972375,334347.335909265,0.0,1.0
2006-06-27,50.75,51.64,50.75,51.25,117700,18.9735323679132,19.3062701769268,18.9735323679132,19.1604637212916,314821.451492165,0.0,1.0
2006-06-28,51.1,51.13,50.6,51.0,63800,19.1043843152781,19.1156001964808,18.9174529618996,19.0669980446024,170650.880248089,0.0,1.0
2006-06-29,52.38,52.4215,51.35,51.35,145600,19.5829285799269,19.5984438822573,19.1978499919673,19.1978499919673,389447.776867114,0.0,1.0
2006-06-30,49.61,53.0,49.61,52.5,1948600,18.5473288822103,19.8147234581162,18.5473288822103,19.6277921047378,5212073.75002237,0.0,1.0
2006-07-03,50.9,51.27,50.15,50.26,343000,19.0296117739267,19.1679409754268,18.749214743859,18.7903396416023,917449.089735027,0.0,1.0
2006-07-05,50.47,50.63,49.87,50.4,225300,18.8688508100212,18.9286688431023,18.6445331859671,18.8426804205482,602627.638242863,0.0,1.0
2006-07-06,50.48,51.35,50.16,51.35,231000,18.8725894370888,19.1978499919673,18.7529533709266,19.1978499919673,617873.876760324,0.0,1.0
2006-07-07,49.25,50.51,49.13,50.28,137800,18.4127383077778,18.8838053182915,18.367874782967,18.7978168957374,368584.503106375,0.0,1.0
2006-07-10,50.16,50.74,49.28,49.43,187500,18.7529533709266,18.9697937408456,18.4239541889805,18.480033594994,501521.003863899,0.0,1.0
2006-07-11,50.41,50.48,49.21,49.96,174400,18.8464190476158,18.8725894370888,18.3977837995075,18.6781808295752,466481.403060609,0.0,1.0
2006-07-12,48.77,50.42,48.75,50.21,121400,18.2332842085345,18.8501576746834,18.2258069543993,18.7716465062644,324718.132635079,0.0,1.0
2006-07-13,47.62,48.64,47.53,48.52,167600,17.803342095764,18.1846820566561,17.7696944521559,18.1398185318453,448292.907987145,0.0,1.0
2006-07-14,47.76,48.31,46.86,47.44,180800,17.85568287471,18.0613073634263,17.5192064386288,17.7360468085478,483599.986659163,0.0,1.0
2006-07-17,47.29,47.87,47.18,47.76,135800,17.6799674025343,17.8968077724533,17.638842504791,17.85568287471,363234.945731826,0.0,1.0
2006-07-18,47.8,48.53,47.01,47.54,171600,17.8706373829803,18.1435571589128,17.5752858446423,17.7734330792235,458992.02273624,0.0,1.0
2006-07-19,49.23,49.59,47.65,47.65,126500,18.4052610536427,18.5398516280752,17.8145579769667,17.8145579769667,338359.503940177,0.0,1.0
2006-07-20,49.73,51.6,49.5,50.65,296700,18.5921924070211,19.2913156686565,18.506203984467,18.9361460972375,793606.836514235,0.0,1.0
2006-07-21,48.71,49.16,47.86,49.1,215200,18.2108524461291,18.3790906641697,17.8930691453857,18.3566589017643,575612.373501392,0.0,1.0
2006-07-24,50.34,50.45,49.15,49.15,195800,18.8202486581428,18.8613735558861,18.3753520371021,18.3753520371021,523721.666968276,0.0,1.0
2006-07-25,50.9,51.36,49.93,50.5,175200,19.0296117739267,19.2015886190349,18.6669649483725,18.8800666912239,468621.226010428,0.0,1.0
2006-07-26,50.47,50.91,49.65,50.65,152300,18.8688508100212,19.0333504009943,18.5622833904806,18.9361460972375,407368.794071851,0.0,1.0
2006-07-27,50.13,51.1,49.94,50.72,128500,18.7417374897239,19.1043843152781,18.6707035754401,18.9623164867105,343709.061314725,0.0,1.0
2006-07-28,51.62,51.9,50.92,50.98,152400,19.3810427182782,19.4861704199659,19.118223464059,19.1407508287064,405906.334058114,0.22,1.0
2006-07-31,51.5,51.92,51.3,51.5,151500,19.3359879889835,19.493679541515,19.2608967734923,19.3359879889835,403509.249408164,0.0,1.0
2006-08-01,50.92,51.55,50.39,51.35,134100,19.118223464059,19.3547607928563,18.9192317430073,19.2796695773651,357165.612842474,0.0,1.0
2006-08-02,51.2,51.94,50.95,51.08,100400,19.2233511657467,19.5011886630641,19.1294871463827,19.178296436452,267408.10983881,0.0,1.0
2006-08-03,51.89,52.26,51.04,51.1,112400,19.4824158591913,19.62133460785,19.1632781933537,19.1858055580011,299369.238504803,0.0,1.0
2006-08-04,52.19,52.74,51.02,52.35,172800,19.5950526824281,19.8015535250289,19.1557690718046,19.6551256548211,460240.252790302,0.0,1.0
2006-08-07,51.59,51.99,51.19,51.97,90900,19.3697790359545,19.5199614669369,19.2195966049721,19.5124523453878,242105.549644899,0.0,1.0
2006-08-08,51.09,51.65,50.88,51.53,171400,19.1820509972265,19.3923064006019,19.1032052209608,19.3472516713072,456511.454445937,0.0,1.0
2006-08-09,50.71,51.5,50.58,51.09,181500,19.0393776877932,19.3359879889835,18.990568397724,19.1820509972265,483412.071073148,0.0,1.0
2006-08-10,50.59,50.95,50.1,50.25,126400,18.9943229584985,19.1294871463827,18.8103494805451,18.8666678921635,336657.221948462,0.0,1.0
2006-08-11,50.53,50.68,49.865,50.25,97400,18.9717955938512,19.0281140054696,18.7221173023429,18.8666678921635,259417.827672311,0.0,1.0
2006-08-14,50.46,51.21,50.29,50.6,77700,18.9455136684293,19.2271057265212,18.8816861352617,18.9980775192731,206948.308112305,0.0,1.0
2006-08-15,51.54,51.54,50.64,50.95,108300,19.3510062320817,19.3510062320817,19.0130957623713,19.1294871463827,288449.186210589,0.0,1.0
2006-08-16,52.6,52.73,51.6,51.75,152500,19.7489896741851,19.7977989642543,19.3735335967291,19.4298520083475,406172.676796996,0.0,1.0
2006-08-17,52.15,52.75,52.002,52.5,71800,19.5800344393299,19.8053080858035,19.5244669398664,19.7114440664395,191234.086518192,0.0,1.0
2006-08-18,52.11,52.47,51.42,52.41,64700,19.5650161962316,19.7001803841158,19.305951502787,19.6776530194684,172323.75205748,0.0,1.0
2006-08-21,51.47,52.13,51.24,51.9,66000,19.3247243066598,19.5725253177808,19.2383694088449,19.4861704199659,175786.207662963,0.0,1.0
2006-08-22,51.62,51.71,51.17,51.33,56300,19.3810427182782,19.4148337652492,19.212087483423,19.272160455816,149950.961991285,0.0,1.0
2006-08-23,51.01,51.81,50.53,51.3,156200,19.15201451103,19.4523793729948,18.9717955938512,19.2608967734923,416027.358135679,0.0,1.0
2006-08-24,50.74,51.25,50.12,51.0,86100,19.0506413701169,19.2421239696195,18.8178586020942,19.1482599502555,229321.098178502,0.0,1.0
2006-08-25,50.42,51.1,50.28,50.55,85600,18.930495425331,19.1858055580011,18.8779315744872,18.9793047154003,227989.384484085,0.0,1.0
2006-08-28,51.34,51.65,50.4,50.42,113000,19.2759150165905,19.3923064006019,18.9229863037819,18.930495425331,300967.294938103,0.0,1.0
2006-08-29,51.93,52.26,51.2,51.4,142500,19.4974341022896,19.62133460785,19.2233511657467,19.2984423812379,379538.402908668,0.0,1.0
2006-08-30,51.9,52.65,51.77,52.14,133500,19.4861704199659,19.7677624780579,19.4373611298966,19.5762798785553,355567.556409174,0.0,1.0
2006-08-31,51.5,52.15,51.41,51.97,148200,19.3359879889835,19.5800344393299,19.3021969420124,19.5124523453878,394719.939025016,0.0,1.0
2006-09-01,51.51,52.06,51.4,51.7,100600,19.339742549758,19.5462433923588,19.2984423812379,19.4110792044747,267940.795316577,0.0,1.0
2006-09-05,51.81,52.24,51.32,51.38,83200,19.4523793729948,19.6138254863009,19.2684058950414,19.2909332596888,221597.158750887,0.0,1.0
2006-09-06,50.79,51.56,50.76,51.56,104300,19.0694141739897,19.3585153536308,19.058150491666,19.3585153536308,277795.476655258,0.0,1.0
2006-09-07,50.05,50.91,50.05,50.5,136600,18.7915766766723,19.1144689032844,18.7915766766723,18.9605319115275,363824.181314556,0.0,1.0
2006-09-08,49.99,50.38,49.35,49.8,172700,18.7690493120249,18.9154771822328,18.5287574224531,18.6977126573083,459973.91005142,0.0,1.0
2006-09-11,49.93,50.3,49.44,49.75,93300,18.7465219473776,18.8854406960363,18.5625484694241,18.6789398534355,248497.775378097,0.0,1.0
2006-09-12,50.85,51.06,50.03,50.1,100800,19.0919415386371,19.1707873149028,18.7840675551232,18.8103494805451,268473.480794343,0.0,1.0
2006-09-13,51.24,51.5,50.5,50.67,132600,19.2383694088449,19.3359879889835,18.9605319115275,19.024359444695,353170.471759225,0.0,1.0
2006-09-14,50.82,51.05,50.1,51.05,119900,19.0806778563134,19.1670327541283,18.8103494805451,19.1670327541283,319344.943921049,0.0,1.0
2006-09-15,50.16,50.96,50.16,50.95,252700,18.8328768451925,19.1332417071572,18.8328768451925,19.1294871463827,673048.101158038,0.0,1.0
2006-09-18,50.16,50.35,49.58,49.99,87200,18.8328768451925,18.9042134999091,18.615112320268,18.7690493120249,232250.868306217,0.0,1.0
2006-09-19,50.0,50.37,48.9,50.31,112900,18.7728038727995,18.9117226214582,18.3598021875979,18.8891952568109,300700.952199219,0.0,1.0
2006-09-20,50.65,50.69,49.98,50.35,221300,19.0168503231459,19.0318685662441,18.7652947512504,18.9042134999091,589416.481148691,0.0,1.0
2006-09-21,50.3,50.85,49.79,50.85,175600,18.8854406960363,19.0919415386371,18.6939580965337,19.0919415386371,467697.849479033,0.0,1.0
2006-09-22,49.59,50.32,49.23,50.1,178400,18.6188668810425,18.8929498175854,18.4837026931584,18.8103494805451,475155.446167767,0.0,1.0
2006-09-25,50.59,50.76,49.34,49.75,168400,18.9943229584985,19.058150491666,18.5250028616785,18.6789398534355,448521.172279439,0.0,1.0
2006-09-26,51.77,51.79,50.61,50.7,189100,19.4373611298966,19.4448702514457,19.0018320800476,19.0356231270187,503654.119228276,0.0,1.0
2006-09-27,51.49,52.15,51.26,51.6,199200,19.3322334282089,19.5800344393299,19.245878530394,19.3735335967291,530554.735855488,0.0,1.0
2006-09-28,51.95,52.1,51.0,51.48,144600,19.5049432238387,19.5612616354571,19.1482599502555,19.3284788674344,385131.600425218,0.0,1.0
2006-09-29,50.88,51.99,50.88,51.75,199800,19.1032052209608,19.5199614669369,19.1032052209608,19.4298520083475,532152.792288786,0.0,1.0
2006-10-02,50.22,51.15,50.12,50.57,171400,18.8554042098398,19.2045783618739,18.8178586020942,18.9868138369494,456511.454445936,0.0,1.0
2006-10-03,50.06,50.75,49.39,49.82,313400,18.7953312374469,19.0543959308915,18.5437756655513,18.7052217788574,834718.143660187,0.0,1.0
2006-10-04,51.52,51.65,49.93,49.99,173800,19.3434971105326,19.3923064006019,18.7465219473776,18.7690493120249,462903.680179135,0.0,1.0
2006-10-05,52.24,52.4,51.17,51.36,131400,19.6138254863009,19.6738984586939,19.212087483423,19.2834241381396,349974.358892626,0.0,1.0
2006-10-06,52.44,52.75,51.8,52.04,125500,19.6889167017921,19.8053080858035,19.4486248122203,19.5387342708097,334260.137298512,0.0,1.0
2006-10-09,52.91,53.12,52.0,52.12,116600,19.8653810581964,19.9442268344622,19.5237160277115,19.5687707570062,310555.633537901,0.0,1.0
2006-10-10,53.1,53.25,52.42,52.91,100800,19.9367177129131,19.9930361245315,19.681407580243,19.8653810581964,268473.480794342,0.0,1.0
2006-10-11,53.63,53.85,52.94,52.97,167600,20.1357094339647,20.2183097710051,19.8766447405201,19.8879084228438,446390.430368372,0.0,1.0
2006-10-12,54.23,54.57,53.53,54.17,195100,20.3609830804383,20.4886381467734,20.0981638262191,20.338455715791,519634.683561274,0.0,1.0
2006-10-13,54.93,55.13,54.05,54.3,133200,20.6238023346575,20.6988935501487,20.2934009864963,20.3872650058603,354768.528192525,0.0,1.0
2006-10-16,54.95,55.52,54.7,55.1,91300,20.6313114562066,20.8453214203566,20.5374474368427,20.687629867825,243170.920600432,0.0,1.0
2006-10-17,54.95,55.05,54.0,54.61,115400,20.6313114562066,20.6688570639522,20.2746281826235,20.5036563898716,307359.520671302,0.0,1.0
2006-10-18,55.02,55.19,54.53,55.0,172000,20.6575933816286,20.7214209147961,20.4736199036751,20.6500842600794,458109.510879235,0.0,1.0
2006-10-19,56.11,56.75,54.64,55.15,230600,21.0668405060556,21.3071323956274,20.5149200721953,20.7064026716978,614186.355864836,0.0,1.0
2006-10-20,56.05,56.24,55.01,56.24,184700,21.0443131414082,21.1156497961249,20.653838820854,21.1156497961249,491935.038717413,0.0,1.0
2006-10-23,55.76,56.75,55.43,55.96,182500,20.935430878946,21.3071323956274,20.8115303733855,21.0105220944372,486075.49846198,0.0,1.0
2006-10-24,55.39,55.9,54.77,55.42,146500,20.7965121302873,20.9879947297898,20.5637293622646,20.807775812611,390192.112464,0.0,1.0
2006-10-25,55.81,55.91,54.99,55.25,156800,20.9542036828188,20.9917492905644,20.6463296993049,20.7439482794434,417625.414568978,0.0,1.0
2006-10-26,55.81,56.0,55.12,56.0,109100,20.9542036828188,21.0255403375354,20.6951389893742,21.0255403375354,290579.928121655,0.0,1.0
2006-10-27,54.91,55.84,54.88,55.5,147300,20.6162932131084,20.9654673651425,20.6050295307847,20.8378122988074,392322.854375067,0.0,1.0
2006-10-30,55.25,55.49,54.3,54.7,88500,20.8265486164838,20.9170168819671,20.4684450656121,20.6192255080844,234778.45945775,0.22,1.0
2006-10-31,54.91,55.38,54.65,55.19,121700,20.6983852403823,20.8755522602873,20.6003779527753,20.8039315501129,322853.542553766,0.0,1.0
2006-11-01,53.86,55.03,53.76,54.98,172600,20.3025865788926,20.743619373124,20.2648914682745,20.724771817815,457884.31754133,0.0,1.0
2006-11-02,55.06,55.45,54.58,55.2,235200,20.7549279063094,20.9019388377199,20.5739913753427,20.8077010611747,623953.600728395,0.0,1.0
2006-11-03,55.81,55.96,54.68,55.14,268800,21.037641235945,21.0941839018721,20.6116864859608,20.7850839948039,713089.829403878,0.0,1.0
2006-11-06,56.35,56.52,55.52,55.99,175700,21.2411948332825,21.3052765213333,20.9283254151525,21.1054924350575,466108.195782224,0.0,1.0
2006-11-07,56.67,57.05,56.0,56.0,203800,21.3618191872604,21.505060607609,21.1092619461193,21.1092619461193,540653.672739994,0.0,1.0
2006-11-08,57.29,57.45,55.97,56.67,200100,21.5955288730924,21.6558410500813,21.0979534129339,21.3618191872604,530838.076129896,0.0,1.0
2006-11-09,56.59,57.41,56.07,57.34,154700,21.3316630987659,21.6407630058341,21.1356485235519,21.6143764284014,410398.052860045,0.0,1.0
2006-11-10,57.06,57.15,56.41,56.47,123800,21.5088301186708,21.5427557182271,21.2638118996534,21.2864289660242,328424.556845983,0.0,1.0
2006-11-13,58.34,58.72,56.8,56.95,303000,21.9913275345821,22.1345689549308,21.4108228310638,21.467365496991,803817.77644857,0.0,1.0
2006-11-14,59.88,59.94,58.07,58.59,330500,22.5718322381004,22.5944493044712,21.8895507359133,22.0855653111273,876771.535037136,0.0,1.0
2006-11-15,60.09,60.14,59.54,59.95,237000,22.6509919703984,22.6698395257074,22.443668861999,22.5982188155331,628728.755836008,0.0,1.0
2006-11-16,59.96,60.05,59.43,59.99,126400,22.6019883265949,22.6359139261511,22.4022042403191,22.6132968597803,335322.003112538,0.0,1.0
2006-11-17,60.5,60.69,59.32,59.96,132400,22.8055419239324,22.8771626341068,22.3607396186392,22.6019883265949,351239.18680459,0.0,1.0
2006-11-20,60.61,60.74,60.06,60.51,196300,22.8470065456123,22.8960101894158,22.6396834372129,22.8093114349942,520757.193124932,0.0,1.0
2006-11-21,60.55,60.73,59.95,60.61,130400,22.8243894792415,22.892240678354,22.5982188155331,22.8470065456123,345933.458907239,0.0,1.0
2006-11-22,60.36,60.94,59.95,60.78,174200,22.7527687690671,22.9714004106519,22.5982188155331,22.911088233663,462128.899859211,0.0,1.0
2006-11-24,60.45,60.9,59.7,59.7,69200,22.7866943686234,22.9563223664047,22.5039810389879,22.5039810389879,183578.18524832,0.0,1.0
2006-11-27,60.01,60.4,59.41,60.1,238000,22.6208358819039,22.7678468133144,22.3946652181955,22.6547614814602,631381.619784685,0.0,1.0
2006-11-28,60.35,60.41,59.42,59.76,167300,22.7489992580053,22.7716163243762,22.3984347292573,22.5265981053587,443824.138613353,0.0,1.0
2006-11-29,60.86,61.0,60.2,60.56,105300,22.9412443221575,22.9940174770228,22.6924565920782,22.8281589903033,279346.573795493,0.0,1.0
2006-11-30,61.26,61.27,60.0,60.0,186200,23.0920247646298,23.0957942756916,22.6170663708421,22.6170663708421,493963.267243312,0.0,1.0
2006-12-01,60.5,61.09,59.91,61.09,197700,22.8055419239324,23.0279430765791,22.5831407712858,23.0279430765791,524471.202653077,0.0,1.0
2006-12-04,61.76,62.25,60.54,60.7,243500,23.2805003177201,23.4652063597487,22.8206199681797,22.8809321451686,645972.371502399,0.0,1.0
2006-12-05,61.43,62.29,61.32,61.77,143800,23.1561064526805,23.4802844039959,23.1146418310006,23.2842698287819,381481.835819486,0.0,1.0
2006-12-06,60.58,61.34,60.44,61.2,187900,22.8356980124269,23.1221808531242,22.7829248575616,23.0694076982589,498473.13595606,0.0,1.0
2006-12-07,60.38,60.98,60.13,60.52,142400,22.7603077911908,22.9864784548992,22.6660700146456,22.8130809460561,377767.82629134,0.0,1.0
2006-12-08,60.03,60.42,59.59,60.13,138600,22.6283749040275,22.775385835438,22.462516417308,22.6660700146456,367686.943286375,0.0,1.0
2006-12-11,59.7,60.28,59.55,60.11,210900,22.5039810389879,22.7226126805727,22.4474383730608,22.658530992522,559489.006775588,0.0,1.0
2006-12-12,59.3,59.8,58.96,59.6,176000,22.3532005965156,22.5416761496059,22.2250372204142,22.4662859283698,466904.054966826,0.0,1.0
2006-12-13,59.75,59.98,59.34,59.75,127000,22.5228285942969,22.6095273487185,22.3682786407628,22.5228285942969,336913.721481744,0.0,1.0
2006-12-14,60.1,60.3,59.78,59.78,110000,22.6547614814602,22.7301517026963,22.5341371274823,22.5341371274823,291815.034354266,0.0,1.0
2006-12-15,59.77,60.42,59.76,60.18,229400,22.5303676164205,22.775385835438,22.5265981053587,22.6849175699546,608566.989826079,0.0,1.0
2006-12-18,58.57,60.0,58.41,59.94,165300,22.0780262890037,22.6170663708421,22.0177141120148,22.5944493044712,438518.410716001,0.0,1.0
2006-12-19,58.77,58.96,57.84,58.3,222300,22.1534165102398,22.2250372204142,21.8028519814918,21.9762494903349,589731.655790486,0.0,1.0
2006-12-20,59.22,59.42,58.6,58.95,263200,22.3230445080211,22.3984347292573,22.0893348221891,22.2212677093524,698233.7912913,0.0,1.0
2006-12-21,58.8,59.79,58.5,59.45,135900,22.1647250434252,22.5379066385441,22.051639711571,22.4097432624427,360524.210624953,0.0,1.0
2006-12-22,58.25,58.85,58.08,58.77,89800,21.9574019350259,22.1835725987343,21.8933202469751,22.1534165102398,238227.182591028,0.0,1.0
2006-12-26,59.21,59.34,58.05,58.05,83400,22.3192749969593,22.3682786407628,21.8820117137897,21.8820117137897,221248.853319507,0.0,1.0
2006-12-27,60.4,60.4,59.5,59.61,113700,22.7678468133144,22.7678468133144,22.4285908177517,22.4700554394316,301630.630964364,0.0,1.0
2006-12-28,59.87,60.48,59.87,60.25,114600,22.5680627270386,22.7980029018088,22.5680627270386,22.7113041473873,304018.208518172,0.0,1.0
2006-12-29,59.04,60.13,58.77,59.87,116500,22.2551933089086,22.6660700146456,22.1534165102398,22.5680627270386,309058.650020655,0.0,1.0
2007-01-03,59.5,60.7,58.97,59.5,203100,22.4285908177517,22.8809321451686,22.228806731476,22.4285908177517,538796.667975923,0.0,1.0
2007-01-04,59.36,59.76,58.35,59.35,187500,22.3758176628864,22.5265981053587,21.9950970456439,22.3720481518246,497411.990376591,0.0,1.0
2007-01-05,58.2,59.11,57.76,59.11,143900,21.9385543797168,22.2815798863413,21.7726958929973,22.2815798863413,381747.122214354,0.0,1.0
2007-01-08,58.43,58.485,57.45,58.01,136900,22.0252531341384,22.0459854449783,21.6558410500813,21.8669336695425,363177.074573627,0.0,1.0
2007-01-09,58.56,58.59,57.49,58.53,124200,22.0742567779419,22.0855653111273,21.6709190943285,22.0629482447565,329485.702425453,0.0,1.0
2007-01-10,58.62,58.64,58.05,58.1,83200,22.0968738443127,22.1044128664363,21.8820117137897,21.9008592690988,220718.280529772,0.0,1.0
2007-01-11,59.82,59.92,58.45,58.61,129500,22.5492151717296,22.5869102823476,22.032792156262,22.0931043332509,343545.881353431,0.0,1.0
2007-01-12,60.37,60.44,59.73,59.77,72600,22.756538280129,22.7829248575616,22.5152895721733,22.5303676164205,192597.922673815,0.0,1.0
2007-01-16,61.05,62.0,60.61,60.95,195600,23.0128650323318,23.3709685832035,22.8470065456123,22.9751699217138,518900.188360859,0.0,1.0
2007-01-17,60.89,61.15,60.61,60.8,141300,22.9525528553429,23.0505601429499,22.8470065456123,22.9186272557866,374849.675947798,0.0,1.0
2007-01-18,60.12,60.8499,59.91,60.71,152200,22.6623005035838,22.9374371159851,22.5831407712858,22.8847016562304,403765.892988357,0.0,1.0
2007-01-19,60.7,61.0,59.43,59.75,137500,22.8809321451686,22.9940174770228,22.4022042403191,22.5228285942969,364768.792942832,0.0,1.0
2007-01-22,59.86,60.94,59.69,60.94,86600,22.5642932159768,22.9714004106519,22.5002115279261,22.9714004106519,229738.017955268,0.0,1.0
2007-01-23,61.31,61.7,59.97,60.0,156700,23.1108723199388,23.2578832513493,22.6057578376567,22.6170663708421,415703.780757396,0.0,1.0
2007-01-24,60.79,61.8,60.48,61.7,275700,22.9148577447248,23.2955783619674,22.7980029018088,23.2578832513493,731394.590649739,0.0,1.0
2007-01-25,60.89,61.16,60.46,60.72,180800,22.9525528553429,23.0543296540117,22.7904638796852,22.8884711672922,479637.801920467,0.0,1.0
2007-01-26,60.78,61.38,60.5,61.05,245600,22.911088233663,23.1372588973715,22.8055419239324,23.0128650323318,651543.385794617,0.0,1.0
2007-01-29,61.36,61.78,60.69,60.79,274100,23.2126491186076,23.3715362214403,22.9591863593268,22.9970166219061,724552.200572309,0.22,1.0
2007-01-30,61.25,61.62,61.11,61.55,96600,23.1710358297705,23.3110078013136,23.1180734621596,23.2845266175081,255351.122128,0.0,1.0
2007-01-31,61.01,61.57,60.61,61.08,189300,23.0802431995803,23.292092670024,22.9289221492635,23.1067243833858,500393.037462015,0.0,1.0
2007-02-01,61.5,61.98,61.3,61.3,179900,23.2656114862185,23.4471967465987,23.1899509610601,23.1899509610601,475545.205702147,0.0,1.0
2007-02-02,61.62,61.85,61.38,61.75,140400,23.3110078013136,23.3980174052458,23.2202151711234,23.3601871426665,371131.444583553,0.0,1.0
2007-02-05,61.23,61.73,61.0,61.62,132200,23.1634697772546,23.3526210901507,23.0764601733224,23.3110078013136,349455.676452606,0.0,1.0
2007-02-06,61.14,61.7,60.87,61.31,181800,23.1294225409333,23.3412720113769,23.0272808319694,23.193733987318,480567.639781269,0.0,1.0
2007-02-07,60.84,61.19,60.66,60.86,192400,23.0159317531957,23.1483376722229,22.9478372805531,23.0234978057115,508587.535170055,0.0,1.0
2007-02-08,61.25,61.52,60.3,60.6,122900,23.1710358297705,23.2731775387343,22.8116483352679,22.9251391230056,324872.183328481,0.0,1.0
2007-02-09,66.0,70.34,65.1,68.68,1481600,24.9679733022833,26.6098066982213,24.6275009390703,25.9818243394063,3916441.22717231,0.0,1.0
2007-02-12,65.61,66.2,64.83,66.08,337100,24.8204352782243,25.0436338274417,24.5253592301064,24.9982375123466,891085.541090571,0.0,1.0
2007-02-13,65.78,65.95,64.81,65.22,255000,24.884746724609,24.9490581709937,24.5177931775906,24.6728972541654,674063.521145344,0.0,1.0
2007-02-14,66.3,66.59,65.39,65.76,243600,25.0814640900209,25.1911718515007,24.73720870055,24.8771806720932,643928.916670611,0.0,1.0
2007-02-15,65.06,66.09,65.0,66.09,204800,24.6123688340386,25.0020205386046,24.5896706764911,25.0020205386046,541365.526002222,0.0,1.0
2007-02-16,65.28,65.48,64.29,65.05,191500,24.6955954117129,24.7712559368713,24.3210758121787,24.6085858077807,506208.487448366,0.0,1.0
2007-02-20,65.85,65.87,64.97,65.16,202600,24.9112279084144,24.9187939609303,24.5783215977173,24.6501990966178,535550.07601587,0.0,1.0
2007-02-21,65.55,65.96,65.2,65.7,246100,24.7977371206768,24.9528411972516,24.6653312016495,24.8544825145456,650537.382564193,0.0,1.0
2007-02-22,65.35,65.9,64.98,65.35,255700,24.7220765955184,24.9301430397041,24.5821046239753,24.7220765955184,675913.891595546,0.0,1.0
2007-02-23,66.79,67.05,65.08,65.28,285300,25.2668323766591,25.365191059365,24.6199348865545,24.6955954117129,754158.127775555,0.0,1.0
2007-02-26,67.08,67.75,66.52,67.6711,217800,25.3765401381388,25.6300028974196,25.1646906676952,25.6001548202446,575729.548648847,0.0,1.0
2007-02-27,65.6,66.27,65.18,65.37,434300,24.8166522519664,25.0701150112472,24.6577651491337,24.7296426480342,1148022.69503303,0.0,1.0
2007-02-28,65.79,66.35,64.59,65.16,319200,24.8885297508669,25.1003792213105,24.4345665999163,24.6501990966178,843768.925292525,0.0,1.0
2007-03-01,66.3,66.54,64.5,65.0,360100,25.0814640900209,25.172256720211,24.400519363595,24.5896706764911,951883.427311524,0.0,1.0
2007-03-02,65.78,66.7,65.7,66.28,419100,24.884746724609,25.2327851403378,24.8544825145456,25.0738980375051,1107843.22240005,0.0,1.0
2007-03-05,65.45,66.04,64.84,65.19,222100,24.7599068580976,24.983105407315,24.5291422563644,24.6615481753916,587096.109985807,0.0,1.0
2007-03-06,66.0,66.55,65.75,66.08,245500,24.9679733022833,25.176039746469,24.8733976458352,24.9982375123466,648951.350749732,0.0,1.0
2007-03-07,66.14,66.61,65.63,65.88,333700,25.0209356698942,25.1987379040165,24.8280013307402,24.9225769871882,882098.027475298,0.0,1.0
2007-03-08,66.35,67.35,66.17,66.75,245000,25.1003792213105,25.4786818471027,25.0322847486679,25.2517002716274,647629.657571017,0.0,1.0
2007-03-09,66.44,67.15,66.0,66.9,104400,25.1344264576318,25.4030213219443,24.9679733022833,25.3084456654962,275969.535715976,0.0,1.0
2007-03-12,67.22,67.45,65.71,66.44,139900,25.4295025057497,25.5165121096819,24.8582655408035,25.1344264576318,369809.751404838,0.0,1.0
2007-03-13,65.13,67.07,65.06,66.87,275000,24.6388500178441,25.3727571118809,24.6123688340386,25.2970965867225,726931.248293998,0.0,1.0
2007-03-14,65.75,66.01,64.5,64.99,170900,24.8733976458352,24.9717563285412,24.400519363595,24.5858876502332,451754.728485253,0.0,1.0
2007-03-15,66.1,66.34,65.52,65.85,99800,25.0058035648625,25.0965961950526,24.786388041903,24.9112279084144,263809.958471785,0.0,1.0
2007-03-16,65.64,66.38,65.41,65.74,255700,24.8317843569981,25.1117283000843,24.7447747530659,24.8696146195773,675913.891595547,0.0,1.0
2007-03-19,66.27,66.44,65.73,65.93,85100,25.0701150112472,25.1344264576318,24.8658315933194,24.9414921184778,224952.179017524,0.0,1.0
2007-03-20,66.5,66.72,66.12,66.12,76900,25.1571246151794,25.2403511928536,25.0133696173783,25.0133696173783,203276.410886576,0.0,1.0
2007-03-21,68.18,68.35,66.45,66.5,150200,25.7926730265102,25.8569844728949,25.1382094838897,25.1571246151794,397036.630886395,0.0,1.0
2007-03-22,67.4,68.26,66.99,68.26,197200,25.4975969783923,25.8229372365736,25.3424929018175,25.8229372365736,521275.789685733,0.0,1.0
2007-03-23,68.51,68.56,67.3,67.67,139900,25.9175128930216,25.9364280243112,25.4597667158131,25.5997386873562,369809.751404838,0.0,1.0
2007-03-26,68.24,68.25,67.36,68.25,135500,25.8153711840577,25.8191542103157,25.4824648733606,25.8191542103157,358178.851432134,0.0,1.0
2007-03-27,67.44,68.18,67.18,67.68,227200,25.512729083424,25.7926730265102,25.414370400718,25.6035217136141,600577.380408714,0.0,1.0
2007-03-28,67.36,67.76,66.67,67.23,90300,25.4824648733606,25.6337859236775,25.221436061564,25.4332855320076,238697.788076175,0.0,1.0
2007-03-29,67.26,68.34,66.43,67.73,157400,25.4446346107814,25.853201446637,25.1306434313739,25.6224368449037,416069.01265991,0.0,1.0
2007-03-30,66.93,67.75,66.39,67.45,120300,25.31979474427,25.6300028974196,25.1155113263422,25.5165121096819,317999.378799156,0.0,1.0
2007-04-02,67.23,67.35,66.68,67.2,88300,25.4332855320076,25.4786818471027,25.225219087822,25.4219364532339,233411.01536131,0.0,1.0
2007-04-03,67.9,68.47,67.39,67.49,141800,25.6867482912884,25.9023807879899,25.4938139521344,25.5316442147136,374832.18548396,0.0,1.0
2007-04-04,68.34,68.59,67.67,67.75,72400,25.853201446637,25.947777103085,25.5997386873562,25.6300028974196,191381.172278129,0.0,1.0
2007-04-05,68.6,68.76,68.17,68.44,72200,25.9515601293429,26.0120885494697,25.7888900002523,25.8910317092162,190852.495006643,0.0,1.0
2007-04-09,68.35,68.75,68.05,68.55,84800,25.8569844728949,26.0083055232117,25.7434936851572,25.9326449980533,224159.163110294,0.0,1.0
2007-04-10,68.45,68.81,68.16,68.21,99700,25.8948147354741,26.0310036807593,25.7851069739944,25.804022105284,263545.619836042,0.0,1.0
2007-04-11,67.87,68.62,67.36,68.6,107200,25.6753992125146,25.9591261818588,25.4824648733606,25.9515601293429,283371.017516788,0.0,1.0
2007-04-12,69.08,69.15,67.51,67.62,176800,26.1331453897232,26.1596265735286,25.5392102672295,25.5808235560666,467350.707994104,0.0,1.0
2007-04-13,69.35,69.98,68.79,69.06,84900,26.235287098687,26.4736177529361,26.0234376282434,26.1255793372073,224423.501746038,0.0,1.0
2007-04-16,70.3,70.46,69.66,69.75,95100,26.5946745931896,26.6552030133164,26.3525609126826,26.3866081490039,251386.042591852,0.0,1.0
2007-04-17,70.14,70.4985,69.72,70.41,106100,26.5341461730629,26.6697676644094,26.3752590702301,26.6362878820267,280463.292523611,0.0,1.0
2007-04-18,69.0,70.01,68.8,69.8,145200,26.1028811796598,26.4849668317099,26.0272206545013,26.4055232802935,383819.699099231,0.0,1.0
2007-04-19,74.64,75.97,72.22,73.35,842700,28.2365079891276,28.7396504814312,27.3210156347106,27.7484976018557,2227581.68340856,0.0,1.0
2007-04-20,75.12,76.98,74.21,75.49,385000,28.4180932495079,29.1217361334813,28.073837860037,28.558065221051,1017703.7476116,0.0,1.0
2007-04-23,75.01,75.68,73.62,74.01,301100,28.3764799606707,28.6299427199515,27.8506393108196,27.9981773348786,795923.632222993,0.0,1.0
2007-04-24,75.55,75.59,74.12,75.35,163600,28.5807633785985,28.5958954836302,28.0397906237157,28.5051028534401,432458.008075993,0.0,1.0
2007-04-25,76.0,76.42,75.18,76.15,179900,28.750999560205,28.9098866630377,28.4407914070554,28.8077449540738,475545.205702146,0.0,1.0
2007-04-26,75.79,76.21,75.13,75.9,135900,28.6715560087886,28.8304431116213,28.4218762757658,28.7131692976258,359236.205975107,0.0,1.0
2007-04-27,75.54,76.58,74.97,75.51,149200,28.5769803523406,28.9704150831644,28.361347855639,28.5656312735668,394393.244528962,0.0,1.0
2007-04-30,73.25,75.6,73.13,75.6,202400,27.8090260219825,28.7011927271246,27.7634685732093,28.7011927271246,533129.063501918,0.26,1.0
2007-05-01,74.46,74.97,73.08,73.58,175100,28.268396963779,28.4620161210652,27.7444863028871,27.9343090061088,461219.85681416,0.0,1.0
2007-05-02,74.71,75.55,73.62,74.71,217500,28.3633083153899,28.6822104568024,27.9494948223666,28.3633083153899,572903.020314562,0.0,1.0
2007-05-03,74.66,75.0,74.06,74.7,105000,28.3443260450677,28.4734054832585,28.1165388012017,28.3595118613255,276573.871875996,0.0,1.0
2007-05-04,74.99,74.99,74.19,74.65,179000,28.4696090291941,28.4696090291941,28.1658927040393,28.3405295910033,471492.600626696,0.0,1.0
2007-05-07,74.97,75.44,74.54,75.0,195500,28.4620161210652,28.6404494620936,28.2987685962945,28.4734054832585,514954.209064353,0.0,1.0
2007-05-08,74.98,75.0,73.67,75.0,174500,28.4658125751296,28.4734054832585,27.9684770926887,28.4734054832585,459639.434689155,0.0,1.0
2007-05-09,75.28,75.44,74.23,74.6,134400,28.5797061970627,28.6404494620936,28.1810785202971,28.3215473206811,354014.556001274,0.0,1.0
2007-05-10,36.03,37.12,35.99,37.12,545474,27.3572479883148,28.1848749743615,27.3268763557993,28.1848749743615,718399.31517946,0.0,2.0
2007-05-11,37.21,37.29,36.19,36.21,439900,28.2532111475213,28.3139544125523,27.4787345183767,27.4939203346344,579356.410658335,0.0,1.0
2007-05-14,36.73,37.47,36.59,37.26,349000,27.8887515573356,28.4506267588719,27.7824508435314,28.2911756881657,459639.434689154,0.0,1.0
2007-05-15,36.42,37.23,36.24,36.77,513400,27.6533714053407,28.268396963779,27.516699059021,27.9191231898511,676157.265814932,0.0,1.0
2007-05-16,36.65,36.7999,36.15,36.64,326600,27.8280082923046,27.9418259851564,27.4483628858612,27.8204153841758,430138.221689049,0.0,1.0
2007-05-17,36.72,37.1,36.28,36.63,506900,27.8811586492067,28.1696891581038,27.5470706915365,27.8128224760469,667596.645971153,0.0,1.0
2007-05-18,36.81,37.0,36.54,36.88,316300,27.9494948223666,28.0937600768151,27.7444863028871,28.0026451792686,416572.931782748,0.0,1.0
2007-05-21,36.84,37.34,36.6,36.7,349100,27.9722735467532,28.3519189531966,27.7900437516603,27.865972832949,459771.136532904,0.0,1.0
2007-05-22,37.36,37.5,36.8,37.09,283800,28.3671047694543,28.4734054832585,27.9419019142377,28.1620962499749,373769.832563846,0.0,1.0
2007-05-23,37.27,37.8,37.18,37.61,458900,28.2987685962945,28.7011927271246,28.2304324231347,28.5569274726761,604379.760970925,0.0,1.0
2007-05-24,36.86,37.4,36.58,37.31,426000,27.9874593630109,28.3974764019698,27.7748579354026,28.32914022881,561049.854377019,0.0,1.0
2007-05-25,37.1,37.61,37.06,37.06,254900,28.1696891581038,28.5569274726761,28.1393175255883,28.1393175255883,335707.999719957,0.0,1.0
2007-05-29,37.28,37.55,37.01,37.17,234400,28.3063615044234,28.5113700239029,28.1013529849439,28.2228395150058,308709.121751111,0.0,1.0
2007-05-30,37.66,37.78,37.09,37.36,253200,28.5948920133204,28.6860069108668,28.1620962499749,28.3671047694543,333469.0683762,0.0,1.0
2007-05-31,37.56,38.31,37.51,37.88,371000,28.5189629320317,29.0884310416969,28.4809983913874,28.7619359921555,488613.840314259,0.0,1.0
2007-06-01,38.05,38.15,37.75,37.81,705100,28.8910154303463,28.966944511635,28.6632281864802,28.7087856352534,928629.700284592,0.0,1.0
2007-06-04,38.05,38.3,37.59,37.96,228000,28.8910154303463,29.080838133568,28.5417416564183,28.8226792571865,300280.203751081,0.0,1.0
2007-06-05,37.89,38.11,37.51,37.81,233400,28.7695289002844,28.9365728791195,28.4809983913874,28.7087856352534,307392.103313606,0.0,1.0
2007-06-06,37.45,37.89,37.24,37.74,259100,28.4354409426142,28.7695289002844,28.2759898719079,28.6556352783514,341239.477157478,0.0,1.0
2007-06-07,36.8,37.66,36.69,37.34,281600,27.9419019142377,28.5948920133204,27.8583799248201,28.3519189531966,370872.392001334,0.0,1.0
2007-06-08,36.98,37.12,36.51,36.65,187200,28.0785742605573,28.1848749743615,27.7217075785005,27.8280082923046,246545.851500887,0.0,1.0
2007-06-11,36.74,37.51,36.1,36.8,232900,27.8963444654645,28.4809983913874,27.4103983452169,27.9419019142377,306733.594094853,0.0,1.0
2007-06-12,35.98,36.74,35.73,36.45,327900,27.3192834476704,27.8963444654645,27.1294607444487,27.6761501297273,431850.345657804,0.0,1.0
2007-06-13,36.46,36.74,35.86,36.1,239800,27.6837430378561,27.8963444654645,27.228168550124,27.4103983452169,315821.021313637,0.0,1.0
2007-06-14,37.2,37.44,36.5,36.62,256900,28.2456182393924,28.4278480344853,27.7141146703716,27.805229567918,338342.036594968,0.0,1.0
2007-06-15,37.92,38.17,37.57,38.1,612500,28.792307624671,28.9821303278927,28.5265558401606,28.9289799709906,806673.792971653,0.0,1.0
2007-06-18,37.09,38.0,37.06,37.94,214000,28.1620962499749,28.853050889702,28.1393175255883,28.8074934409287,281841.945626014,0.0,1.0
2007-06-19,37.06,37.13,36.22,36.87,283800,28.1393175255883,28.1924678824904,27.5015132427633,27.9950522711398,373769.832563845,0.0,1.0
2007-06-20,36.1,37.23,36.0,37.23,335000,27.4103983452169,28.268396963779,27.3344692639282,28.268396963779,441201.176564087,0.0,1.0
2007-06-21,36.2,36.29,35.48,35.92,211800,27.4863274265056,27.5546635996654,26.939638041227,27.2737259988972,278944.505063503,0.0,1.0
2007-06-22,35.81,36.14,35.48,36.14,552800,27.1902040094797,27.4407699777323,26.939638041227,27.4407699777323,728047.792252619,0.0,1.0
2007-06-25,35.36,35.92,35.06,35.69,342100,26.8485231436806,27.2737259988972,26.6207358998145,27.0990891119332,450552.007470371,0.0,1.0
2007-06-26,35.46,35.85,35.02,35.61,413700,26.9244522249692,27.2205756419951,26.590364267299,27.0383458469023,544850.527595712,0.0,1.0
2007-06-27,35.94,36.0,35.0,35.25,267000,27.288911815155,27.3344692639282,26.5751784510413,26.765001154263,351643.922813765,0.0,1.0
2007-06-28,36.12,36.56,35.92,36.1,201100,27.4255841614746,27.7596721191448,27.2737259988972,27.4103983452169,264852.407782203,0.0,1.0
2007-06-29,35.56,36.78,35.43,36.37,297800,27.0003813062579,27.9267160979799,26.9016735005826,27.6154068646963,392208.090688912,0.0,1.0
2007-07-02,36.6,36.9112,35.82,35.86,262100,27.7900437516603,28.0263350526307,27.1977969176085,27.228168550124,345190.532469992,0.0,1.0
2007-07-03,36.79,36.95,36.59,36.71,81800,27.9343090061088,28.0557955361707,27.7824508435314,27.8735657410779,107732.108187888,0.0,1.0
2007-07-05,36.93,37.0,36.3,36.89,238800,28.040609719913,28.0937600768151,27.5622565077942,28.0102380873975,314504.002876132,0.0,1.0
2007-07-06,37.08,37.13,36.68,36.87,155900,28.154503341846,28.1924678824904,27.8507870166913,27.9950522711398,205323.174406989,0.0,1.0
2007-07-09,36.78,37.21,36.53,37.21,211500,27.9267160979799,28.2532111475213,27.7368933947582,28.2532111475213,278549.399532253,0.0,1.0
2007-07-10,36.39,36.8,36.35,36.61,307100,27.6305926809541,27.9419019142377,27.6002210484386,27.7976366597892,404456.362157705,0.0,1.0
2007-07-11,36.86,37.03,36.36,36.4,227500,27.9874593630109,28.1165388012017,27.6078139565675,27.6381855890829,299621.694532328,0.0,1.0
2007-07-12,37.63,37.63,36.8,37.2,279200,28.5721132889338,28.5721132889338,27.9419019142377,28.2456182393924,367711.547751323,0.0,1.0
2007-07-13,37.91,37.91,37.17,37.47,274800,28.7847147165421,28.7847147165421,28.2228395150058,28.4506267588719,361916.666626303,0.0,1.0
2007-07-16,37.56,38.01,37.26,37.73,491200,28.5189629320317,28.8606437978308,28.2911756881657,28.6480423702225,646919.456502329,0.0,1.0
2007-07-17,38.28,38.59,37.72,37.72,438600,29.0656523173103,29.3010324693052,28.6404494620936,28.6404494620936,577644.286689578,0.0,1.0
2007-07-18,39.19,39.42,37.58,37.94,613300,29.7566069570374,29.9312438440013,28.5341487482895,28.8074934409287,807727.407721656,0.0,1.0
2007-07-19,37.9,38.15,36.58,37.25,1641300,28.7771218084133,28.966944511635,27.7748579354026,28.2835827800368,2161622.36147653,0.0,1.0
2007-07-20,37.95,38.15,37.54,37.82,743600,28.8150863490576,28.966944511635,28.503777115774,28.7163785433823,979334.910128525,0.0,1.0
2007-07-23,38.07,38.34,38.0,38.1,518500,28.906201246604,29.1112097660835,28.853050889702,28.9289799709906,682874.059846208,0.0,1.0
2007-07-24,37.11,37.95,36.92,37.6,386300,28.1772820662326,28.8150863490576,28.0330168117841,28.5493345645472,508764.222408081,0.0,1.0
2007-07-25,36.59,37.48,36.06,37.31,448800,27.7824508435314,28.4582196670008,27.3800267127014,28.32914022881,591077.874752128,0.0,1.0
2007-07-26,35.91,36.68,35.35,36.0,689900,27.2661330907683,27.8507870166913,26.8409302355517,27.3344692639282,908611.020034521,0.0,1.0
2007-07-27,35.38,35.92,34.99,35.62,553500,26.9624167656136,27.3739403680283,26.6652052749808,27.1453161444646,726300.99038358,0.13,1.0
2007-07-30,36.07,36.22,35.0,35.43,521200,27.4882524798101,27.602564591592,26.6728260824329,27.0005208028742,683917.030149815,0.0,1.0
2007-07-31,36.4,37.37,35.94,36.37,672200,27.7397391257302,28.4789574485862,27.3891819829325,27.7168767033738,882058.763750393,0.0,1.0
2007-08-01,36.98,37.2,35.79,36.25,800300,28.1817459579534,28.3494037219001,27.2748698711507,27.6254270139484,1050151.18808307,0.0,1.0
2007-08-02,37.04,37.32,36.66,37.09,511500,28.2274708026661,28.4408534113256,27.9378801194854,28.2655748399267,671188.720110572,0.0,1.0
2007-08-03,36.18,37.16,36.09,36.88,654900,27.5720813617835,28.3189204920916,27.5034940947144,28.1055378834321,859357.757185558,0.0,1.0
2007-08-06,36.61,36.67,34.95,36.28,600100,27.8997760822248,27.9455009269376,26.6347220451723,27.6482894363047,787449.366448395,0.0,1.0
2007-08-07,36.34,36.75,35.5,36.33,585400,27.6940142810175,28.0064673865545,27.0538664550391,27.6863934735653,768160.071852841,0.0,1.0
2007-08-08,38.91,39.49,36.73,36.8,967000,29.6525617962133,30.0945686284364,27.9912257716503,28.0445714238152,1268894.41319046,0.0,1.0
2007-08-09,37.97,40.03,37.73,38.15,783000,28.9362058957136,30.5060922308511,28.7533065168627,29.0733804298519,1027450.18151824,0.0,1.0
2007-08-10,38.84,39.53,37.06,37.45,585900,29.5992161440484,30.1250518582449,28.2427124175704,28.5399239082032,768816.170308473,0.0,1.0
2007-08-13,38.27,39.5,37.55,39.4,432600,29.1648301192773,30.1021894358886,28.6161319827244,30.0259813613673,567656.383811991,0.0,1.0
2007-08-14,37.3,38.51,37.26,38.27,181600,28.4256117964213,29.3477294981283,28.3951285666128,29.1648301192773,238294.9590852,0.0,1.0
2007-08-15,35.82,37.79,35.8,37.15,372000,27.297732293507,28.7990313615754,27.2824906786028,28.3112996846395,488137.250989507,0.0,1.0
2007-08-16,37.49,37.66,35.43,35.82,644300,28.5704071380117,28.6999608646978,27.0005208028742,27.297732293507,845448.46992618,0.0,1.0
2007-08-17,37.58,40.09,36.66,39.87,944000,28.6389944050808,30.5518170755639,27.9378801194854,30.3841593116171,1238713.88423144,0.0,1.0
2007-08-20,36.67,37.83,36.19,37.62,437200,27.9455009269376,28.8295145913839,27.5797021692356,28.6694776348893,573692.489603795,0.0,1.0
2007-08-21,36.45,36.73,36.01,36.54,471900,27.7778431629908,27.9912257716503,27.4425276350974,27.8464304300599,619225.722424592,0.0,1.0
2007-08-22,36.55,37.23,36.23,36.75,466200,27.8540512375121,28.3722661442565,27.6101853990441,28.0064673865545,611746.200030397,0.0,1.0
2007-08-23,36.04,37.02,35.75,36.84,393800,27.4653900574538,28.2122291877619,27.2443866413422,28.0750546536237,516743.14365502,0.0,1.0
2007-08-24,36.6,36.6,35.8,35.99,267900,27.8921552747727,27.8921552747727,27.2824906786028,27.4272860201931,351537.55252712,0.0,1.0
2007-08-27,35.73,36.42,35.62,36.42,287300,27.2291450264379,27.7549807406345,27.1453161444646,27.7549807406345,376994.172605606,0.0,1.0
2007-08-28,34.9,35.62,34.84,35.5,255600,26.5966180079117,27.1453161444646,26.5508931631989,27.0538664550391,335397.530518596,0.0,1.0
2007-08-29,35.72,35.93,34.94,35.12,251400,27.2215242189858,27.3815611754804,26.6271012377202,26.7642757718584,329886.303491295,0.0,1.0
2007-08-30,36.07,36.21,35.22,35.66,310800,27.4882524798101,27.5949437841399,26.8404838463796,27.1757993742731,407830.800020266,0.0,1.0
2007-08-31,36.33,36.66,36.0,36.53,192200,27.6863934735653,27.9378801194854,27.4349068276453,27.8388096226078,252204.246344579,0.0,1.0
2007-09-04,36.04,36.65,36.0,36.1,330700,27.4653900574538,27.9302593120333,27.4349068276453,27.5111149021665,433943.51855438,0.0,1.0
2007-09-05,35.48,36.02,35.31,35.9,333000,27.0386248401348,27.4501484425495,26.9090711134487,27.358698753124,436961.571450284,0.0,1.0
2007-09-06,34.7,35.66,34.66,35.52,551100,26.4442018588692,27.1757993742731,26.4137186290607,27.0691080699433,723151.717796551,0.0,1.0
2007-09-07,34.2,34.65,33.922,34.27,535500,26.063161486263,26.4060978216086,25.851303039094,26.1165071384279,702681.445980862,0.0,1.0
2007-09-10,34.12,34.88,33.55,34.45,642600,26.002195026646,26.5813763930074,25.567809001875,26.2536816725661,843217.735177035,0.0,1.0
2007-09-11,34.76,35.09,34.16,34.29,453400,26.4899267035819,26.741413349502,26.0326782564545,26.1317487533321,594950.079566243,0.0,1.0
2007-09-12,34.17,34.82,34.07,34.63,397100,26.0402990639066,26.5356515482947,25.9640909893854,26.3908562067043,521073.393462186,0.0,1.0
2007-09-13,33.91,34.5,33.91,34.4,262800,25.8421580701514,26.2917857098267,25.8421580701514,26.2155776353055,344845.348279684,0.0,1.0
2007-09-14,34.11,34.4,33.37,33.75,325200,25.9945742191939,26.2155776353055,25.4306344677367,25.7202251509174,426726.435542439,0.0,1.0
2007-09-17,33.78,34.19,33.74,33.96,638100,25.7430875732738,26.0555406788109,25.7126043434653,25.880262107412,837312.849076355,0.0,1.0
2007-09-18,34.92,35.08,33.7,33.89,378100,26.6118596228159,26.7337925420499,25.6821211136568,25.8269164552472,496141.652148205,0.0,1.0
2007-09-19,35.99,36.31,35.1,35.34,389500,27.4272860201931,27.6711518586611,26.7490341569541,26.9319335358051,511100.696936594,0.0,1.0
2007-09-20,36.02,36.11,35.735,35.9,322000,27.4501484425495,27.5187357096186,27.232955430164,27.358698753124,422527.405426401,0.0,1.0
2007-09-21,36.62,37.02,36.3,36.42,571900,27.9073968896769,28.2122291877619,27.663531051209,27.7549807406345,750445.413550804,0.0,1.0
2007-09-24,36.55,36.77,36.23,36.54,262600,27.8540512375121,28.0217090014588,27.6101853990441,27.8464304300599,344582.908897431,0.0,1.0
2007-09-25,36.46,36.77,35.95,36.3,169200,27.785463970443,28.0217090014588,27.3968027903846,27.663531051209,222023.717385549,0.0,1.0
2007-09-26,37.31,37.42,36.44,36.66,241500,28.4332326038735,28.5170614858468,27.7702223555387,27.9378801194854,316895.5540698,0.0,1.0
2007-09-27,37.57,37.61,37.2,37.41,138000,28.6313735976287,28.6618568274372,28.3494037219001,28.5094406783947,181083.173754172,0.0,1.0
2007-09-28,37.87,38.22,37.37,37.57,480000,28.8599978211924,29.1267260820167,28.4789574485862,28.6313735976287,629854.517405815,0.0,1.0
2007-10-01,38.33,38.87,37.75,37.79,326600,29.2105549639901,29.6220785664048,28.7685481317669,28.7990313615754,428563.511218206,0.0,1.0
2007-10-02,39.26,39.35,38.44,38.44,252800,29.9192900570376,29.9878773241067,29.2943838459634,29.2943838459634,331723.379167062,0.0,1.0
2007-10-03,39.02,39.34,38.68,39.03,197200,29.7363906781866,29.9802565166546,29.4772832248144,29.7440114856387,258765.230900889,0.0,1.0
2007-10-04,38.99,39.26,38.79,39.15,161700,29.7135282558302,29.9192900570376,29.5611121067878,29.8354611750642,212182.240551084,0.0,1.0
2007-10-05,39.93,40.11,39.26,39.47,277700,30.4298841563299,30.5670586904681,29.9192900570376,30.0793270135322,364397.082257489,0.0,1.0
2007-10-08,39.49,40.02,39.38,39.8,167400,30.0945686284364,30.498471423399,30.0107397464631,30.3308136594523,219661.762945278,0.0,1.0
2007-10-09,39.65,40.11,39.06,39.52,275100,30.2165015476704,30.5670586904681,29.7668739079951,30.1174310507928,360985.370288208,0.0,1.0
2007-10-10,38.79,39.5,38.5,39.5,289600,29.5611121067878,30.1021894358886,29.3401086906762,30.1021894358886,380012.225501508,0.0,1.0
2007-10-11,38.57,39.69,38.39,38.87,254600,29.393454342841,30.2469847774789,29.2562798087028,29.6220785664048,334085.333607335,0.0,1.0
2007-10-12,39.59,39.6,38.39,38.51,196800,30.1707767029577,30.1783975104098,29.2562798087028,29.3477294981283,258240.352136384,0.0,1.0
2007-10-15,39.01,39.55,38.53,39.54,290500,29.7287698707345,30.1402934731492,29.3629711130326,30.132672665697,381193.202721644,0.0,1.0
2007-10-16,39.09,39.44,38.87,38.98,267600,29.7897363303515,30.0564645911758,29.6220785664048,29.7059074483781,351143.893453742,0.0,1.0
2007-10-17,39.15,39.86,38.54,39.79,394100,29.8354611750642,30.376538504165,29.3705919204847,30.3231928520001,517136.8027284,0.0,1.0
2007-10-18,41.87,42.47,40.6,40.6,635500,31.9083208020419,32.3655692491693,30.9404782556222,30.9404782556222,833901.137107073,0.0,1.0
2007-10-19,41.0,42.07,40.97,41.77,770900,31.2453105537071,32.0607369510843,31.2224481313507,31.8321127275206,1011572.59889196,0.0,1.0
2007-10-22,44.16,44.28,40.64,40.64,1026400,33.6534857085782,33.7449353980037,30.9709614854307,30.9709614854307,1346838.90971943,0.0,1.0
2007-10-23,44.44,44.73,43.4,44.0,768400,33.8668683172377,34.0878717333492,33.0743043422168,33.5315527893442,1008292.10661381,0.0,1.0
2007-10-24,43.19,44.29,42.31,43.99,532000,32.9142673857222,33.7525562054558,32.2436363299353,33.5239319818921,698088.756791445,0.0,1.0
2007-10-25,43.51,43.69,42.79,43.29,405300,33.1581332241901,33.2953077583284,32.6094350876372,32.9904754602434,531833.408134536,0.0,1.0
2007-10-26,44.39,44.5,43.59,44.0,210200,33.828764279977,33.9125931619504,33.2190996838071,33.5315527893442,275823.790747297,0.0,1.0
2007-10-29,43.34,44.54,42.31,44.3,395400,33.1276499943817,34.0448899573087,32.3403523595359,33.8614419647233,517291.024352959,0.13,1.0
2007-10-30,43.36,44.3,43.07,43.16,453000,33.1429373270971,33.8614419647233,32.9212710027231,32.9900639999426,592647.53169421,0.0,1.0
2007-10-31,44.7,44.75,42.75,43.6,535200,34.1671886190323,34.2054069508209,32.6766736792759,33.3263853196825,700187.54737912,0.0,1.0
2007-11-01,42.82,44.45,42.7,44.23,575300,32.7301793437799,33.9760969600892,32.6384553474872,33.8079363002192,752649.282524679,0.0,1.0
2007-11-02,42.96,43.51,42.09,43.27,232200,32.8371906727881,33.257592322463,32.172191699666,33.0741443298776,303780.920219416,0.0,1.0
2007-11-05,43.34,43.69,41.7,42.21,357300,33.1276499943817,33.395178316902,31.8740887117147,32.2639156959587,467445.834601194,0.0,1.0
2007-11-06,43.93,44.0,42.58,43.43,244500,33.5786263094874,33.6321319739915,32.5467313511945,33.1964429916012,319872.674391246,0.0,1.0
2007-11-07,41.74,43.5,41.64,43.29,389100,31.9046633771456,33.2499486561053,31.8282267135683,33.089431662593,509048.90636251,0.0,1.0
2007-11-08,42.17,42.37,41.45,42.16,485300,32.2333410305278,32.3862143576823,31.6829970527716,32.2256973641701,634904.739803974,0.0,1.0
2007-11-09,41.62,42.15,41.0,41.51,393600,31.8129393808529,32.2180536978123,31.3390320666739,31.7288590509179,514936.133498545,0.0,1.0
2007-11-12,41.83,42.65,41.2,41.51,390300,31.9734563743651,32.6002370156986,31.4919053938284,31.7288590509179,510618.833598787,0.0,1.0
2007-11-13,42.9,43.13,41.85,42.31,332100,32.7913286746417,32.9671330008694,31.9887437070806,32.3403523595359,434477.362639398,0.0,1.0
2007-11-14,42.32,43.26,41.69,43.26,354400,32.3479960258937,33.0665006635198,31.866445045357,33.0665006635198,463651.843780194,0.0,1.0
2007-11-15,41.52,42.04,40.8948,41.97,365200,31.7365027172756,32.1339733678774,31.2586206965906,32.0804677033733,477781.18890668,0.0,1.0
2007-11-16,41.44,42.22,40.93,41.5,393200,31.6753533864138,32.2715593623164,31.2855264021698,31.7212153845602,514412.824419787,0.0,1.0
2007-11-19,40.82,41.37,40.36,41.0,354600,31.2014460722349,31.6218477219098,30.8498374197795,31.3390320666739,463913.498319573,0.0,1.0
2007-11-20,40.96,41.44,39.83,41.12,400500,31.308457401243,31.6753533864138,30.4447231028201,31.4307560629666,523963.215107133,0.0,1.0
2007-11-21,40.99,42.13,40.52,40.64,408700,31.3313884003162,32.2027663650969,30.9721360815031,31.0638600777958,534691.051221686,0.0,1.0
2007-11-23,42.0,42.46,41.09,41.36,123200,32.1033987024465,32.4550073549018,31.4078250638935,31.614204055552,161179.196257675,0.0,1.0
2007-11-26,40.49,42.86,40.49,41.97,368600,30.9492050824299,32.7607540092108,30.9492050824299,32.0804677033733,482229.316076128,0.0,1.0
2007-11-27,40.89,41.59,40.42,41.19,462000,31.2549517367389,31.7900083817797,30.8956994179259,31.4842617274707,604421.985966281,0.0,1.0
2007-11-28,43.46,43.51,41.4,42.0,646500,33.2193739906744,33.257592322463,31.6447787209829,32.1033987024465,845798.298543723,0.0,1.0
2007-11-29,42.32,43.35,42.12,43.33,451300,32.3479960258937,33.1352936607394,32.1951226987392,33.1200063280239,590423.468109485,0.0,1.0
2007-11-30,42.21,43.24,41.86,42.84,473300,32.2639156959587,33.0512133308044,31.9963873734383,32.7454666764954,619205.467441213,0.0,1.0
2007-12-03,41.42,42.34,41.35,42.05,303300,31.6600660536984,32.3632833586091,31.6065603891943,32.1416170342351,396799.108968772,0.0,1.0
2007-12-04,40.87,41.44,40.61,41.03,243100,31.2396644040235,31.6753533864138,31.0409290787226,31.3619630657471,318041.09261559,0.0,1.0
2007-12-05,42.15,42.26,41.31,41.58,210800,32.2180536978123,32.3021340277473,31.5759857237634,31.782364715422,275783.884505827,0.0,1.0
2007-12-06,43.34,43.37,42.15,42.44,255000,33.1276499943817,33.1505809934548,32.2180536978123,32.4397200221864,333609.537708661,0.0,1.0
2007-12-07,43.45,43.7699,43.04,43.24,169500,33.2117303243166,33.4562512111003,32.8983400036499,33.0512133308044,221752.222123993,0.0,1.0
2007-12-10,43.56,43.75,43.02,43.46,251900,33.2958106542516,33.4410403150484,32.8830526709344,33.2193739906744,329553.892348282,0.0,1.0
2007-12-11,42.44,44.01,42.25,43.87,311600,32.4397200221864,33.6397756403492,32.2944903613896,33.5327643113411,407657.772353015,0.0,1.0
2007-12-12,43.01,44.0,42.46,43.55,264200,32.8754090045767,33.6321319739915,32.4550073549018,33.2881669878939,345645.646520111,0.0,1.0
2007-12-13,42.47,43.0,41.72,42.93,374500,32.4626510212595,32.867765338219,31.8893760444301,32.8142596737149,489948.124987819,0.0,1.0
2007-12-14,41.72,42.53,41.61,41.82,272600,31.8893760444301,32.5085130194059,31.8052957144952,31.9658127080074,356635.137174044,0.0,1.0
2007-12-17,40.39,41.43,40.37,41.36,365200,30.8727684188527,31.6677097200561,30.8574810861372,31.614204055552,477781.188906678,0.0,1.0
2007-12-18,40.82,41.03,40.05,40.73,485700,31.2014460722349,31.3619630657471,30.61288376269,31.1326530750153,635428.048882732,0.0,1.0
2007-12-19,39.88,41.09,39.69,40.88,506900,30.4829414346087,31.4078250638935,30.3377117738119,31.2473080703812,663163.430056943,0.0,1.0
2007-12-20,40.46,40.6,39.71,40.16,444900,30.9262740833568,31.0332854123649,30.3529991065274,30.696964092625,582050.522849346,0.0,1.0
2007-12-21,42.41,42.74,41.03,41.32,824900,32.4167890231132,32.6690300129181,31.3619630657471,31.5836293901211,1079194.1476701,0.0,1.0
2007-12-24,43.4,43.51,42.41,42.84,141500,33.173511992528,33.257592322463,32.4167890231132,32.7454666764954,185120.586610885,0.0,1.0
2007-12-26,43.21,43.49,42.56,43.22,282900,33.0282823317312,33.2423049897475,32.5314440184791,33.0359259980889,370110.34595208,0.0,1.0
2007-12-27,41.62,43.19,41.6,43.0,201800,31.8129393808529,33.0129949990158,31.7976520481374,32.867765338219,264009.430233756,0.0,1.0
2007-12-28,41.69,42.44,41.34,41.34,198400,31.866445045357,32.4397200221864,31.5989167228366,31.5989167228366,259561.303064307,0.0,1.0
2007-12-31,40.91,41.49,40.62,41.33,226500,31.2702390694544,31.7135717182025,31.0485727450804,31.5912730564789,296323.765847105,0.0,1.0
2008-01-02,39.96,41.02,39.63,40.54,317100,30.5440907654705,31.3543193993894,30.2918497756656,30.9874234142186,414853.272185947,0.0,1.0
2008-01-03,39.42,40.37,39.29,40.11,436700,30.1313327821533,30.8574810861372,30.0319651195029,30.6587457608364,571322.686734794,0.0,1.0
2008-01-04,40.41,42.72,39.0,39.0,943500,30.8880557515681,32.6537426802027,29.8102987951289,29.8102987951289,1234355.28952205,0.0,1.0
2008-01-07,39.84,40.85,39.44,40.71,638200,30.4523667691778,31.224377071308,30.1466201148688,31.1173657422999,834939.635159481,0.0,1.0
2008-01-08,38.51,40.77,38.47,40.3,486000,29.4357591436003,31.1632277404462,29.4051844781694,30.8039754216331,635820.530691802,0.0,1.0
2008-01-09,39.73,39.81,38.25,38.49,437900,30.3682864392428,30.4294357701046,29.2370238182995,29.4204718108849,572892.61397107,0.0,1.0
2008-01-10,39.69,40.33,39.12,39.35,569800,30.3377117738119,30.8269064207063,29.9020227914216,30.0778271176492,745453.782691746,0.0,1.0
2008-01-11,38.0,40.15,38.0,39.49,529200,29.0459321593563,30.6893204262673,29.0459321593563,30.1848384466574,692337.91119774,0.0,1.0
2008-01-14,39.02,39.38,38.08,38.33,259900,29.8255861278443,30.1007581167224,29.1070814902181,29.2981731491613,340020.073923455,0.0,1.0
2008-01-15,37.87,38.7,37.71,38.45,295200,28.9465644967059,29.5809888043971,28.8242658349823,29.389897145454,386202.100123909,0.0,1.0
2008-01-16,37.52,38.41,36.87,37.85,431500,28.6790361741855,29.3593224800231,28.1821978609333,28.9312771639904,564519.668710931,0.0,1.0
2008-01-17,36.35,38.0,36.35,37.58,446100,27.7847272103316,29.0459321593563,27.7847272103316,28.7248981723319,583620.450085624,0.0,1.0
2008-01-18,35.11,36.83,33.13,34.91,1646300,26.8369125819737,28.1516231955024,25.3234666431441,26.6840392548192,2153809.34090105,0.0,1.0
2008-01-22,34.74,35.5,33.26,33.65,666500,26.5540969267379,27.135015569925,25.4228343057945,25.7209372937458,871963.752481656,0.0,1.0
2008-01-23,36.35,36.41,32.87,34.28,839700,27.7847272103316,27.830589208478,25.1247313178432,26.2024882742825,1098556.58358417,0.0,1.0
2008-01-24,35.55,36.63,35.19,36.39,588000,27.1732339017136,27.9987498683479,26.8980619128355,27.8153018757625,769264.345775266,0.0,1.0
2008-01-25,36.36,36.8,35.55,35.6,628100,27.7923708766894,28.1286921964293,27.1732339017136,27.2114522335022,821726.080920823,0.0,1.0
2008-01-28,37.28,37.52,35.63,36.13,506100,28.4955881816001,28.6790361741855,27.2343832325754,27.6165665504617,662116.811899425,0.0,1.0
2008-01-29,37.33,37.6,36.57,37.44,483900,28.6331741760391,28.8402718729995,28.0502325105211,28.7175473118378,630876.160950271,0.13,1.0
2008-01-30,36.01,37.79,36.0,36.98,549900,27.6206965464551,28.986007289379,27.6130262613825,28.3647141984979,716922.506523154,0.0,1.0
2008-01-31,37.7,38.17,35.23,35.4,593200,28.9169747237256,29.2774781221381,27.0224143107918,27.1528091570261,773374.124148998,0.0,1.0
2008-02-01,38.06,38.72,37.46,37.79,405100,29.1931049863394,29.6993438011314,28.732887881983,28.986007289379,528142.039266284,0.0,1.0
2008-02-04,36.3,38.15,36.14,38.03,715100,27.8431348135607,29.2621375519929,27.720410252399,29.1700941311216,932299.116957095,0.0,1.0
2008-02-05,35.09,35.7,34.69,35.47,752600,26.9150303197754,27.3829177092043,26.6082189168711,27.2065011525344,981189.086032595,0.0,1.0
2008-02-06,34.9,35.92,34.78,35.44,411700,26.7692949033958,27.5516639808017,26.6772514825246,27.1834902973166,536746.673823572,0.0,1.0
2008-02-07,34.44,35.76,34.37,34.71,607000,26.4164617900559,27.42893941964,26.3627697945477,26.6235594870163,791365.632768784,0.0,1.0
2008-02-08,36.35,36.59,33.87,34.66,822300,27.8814862389237,28.0655730806663,25.9792555409174,26.5852080616533,1072059.2418876,0.0,1.0
2008-02-11,37.88,38.25,36.29,36.29,1120900,29.0550398550325,29.3388404027189,27.8354645284881,27.8354645284881,1461353.76897945,0.0,1.0
2008-02-12,38.95,39.24,37.82,38.0,5111700,29.8757603578014,30.0981986249069,29.0090181445969,29.1470832759038,6664289.46461974,0.0,1.0
2008-02-13,39.47,39.72,38.81,39.46,614300,30.2746151815769,30.466372308392,29.7683763667849,30.2669448965043,800882.880082147,0.0,1.0
2008-02-14,38.67,39.82,38.33,39.63,581400,29.6609923757684,30.5430751591181,29.4002026832998,30.3973397427386,757990.080546574,0.0,1.0
2008-02-15,38.94,39.02,37.38,38.28,703100,29.8680900727288,29.9294523533096,28.6715256014022,29.3618512579367,916654.326852933,0.0,1.0
2008-02-19,38.5,39.33,38.31,39.09,604300,29.5305975295341,30.1672311905604,29.3848621131546,29.9831443488179,787845.554995347,0.0,1.0
2008-02-20,38.7,39.0,38.11,38.38,420600,29.6840032309862,29.9141117831644,29.2314564117024,29.4385541086628,548349.893150824,0.0,1.0
2008-02-21,38.42,39.47,38.23,39.1,312200,29.4692352489532,30.2746151815769,29.3234998325737,29.9908146338905,407025.289209908,0.0,1.0
2008-02-22,38.78,38.86,37.8,38.45,428000,29.7453655115671,29.8067277921479,28.9936775744516,29.4922461041711,557997.513715055,0.0,1.0
2008-02-25,39.51,39.6,38.05,38.69,373600,30.3052963218673,30.3743288875208,29.1854347012668,29.6763329459136,487074.465242862,0.0,1.0
2008-02-26,39.47,40.07,39.28,39.52,554800,30.2746151815769,30.7348322859333,30.1288797651974,30.3129666069399,723310.795815685,0.0,1.0
2008-02-27,39.42,40.07,38.71,38.97,512200,30.2362637562139,30.7348322859333,29.6916735160588,29.8911009279466,667771.790945915,0.0,1.0
2008-02-28,38.74,39.34,38.3,39.34,483000,29.7146843712766,30.174901475633,29.377191828082,30.174901475633,629702.801692459,0.0,1.0
2008-02-29,37.48,38.25,37.29,38.25,506400,28.7482284521282,29.3388404027189,28.6024930357487,29.3388404027189,660210.142395572,0.0,1.0
2008-03-03,38.05,38.11,37.1,37.84,695900,29.1854347012668,29.2314564117024,28.4567576193692,29.0243587147421,907267.452790438,0.0,1.0
2008-03-04,36.83,37.77,36.23,37.72,763100,28.2496599224088,28.9706667192338,27.7894428180525,28.9323152938708,994878.277373738,0.0,1.0
2008-03-05,36.88,37.19,36.3,37.0,554200,28.2880113477719,28.5257901850227,27.8431348135607,28.3800547686431,722528.556310476,0.0,1.0
2008-03-06,35.5,36.92,35.34,36.6,788600,27.2295120077522,28.3186924880623,27.1067874465905,28.0732433657389,1028123.45634508,0.0,1.0
2008-03-07,35.78,36.27,35.02,35.25,643100,27.4442799897852,27.8201239583429,26.8613383242671,27.037754880937,838430.376332132,0.0,1.0
2008-03-10,34.98,35.98,34.91,35.97,474200,26.8306571839767,27.5976856912373,26.7769651884684,27.5900154061647,618229.955616073,0.0,1.0
2008-03-11,36.75,36.75,35.51,36.14,548100,28.188297641828,28.188297641828,27.2371822928248,27.720410252399,714575.788007528,0.0,1.0
2008-03-12,36.46,37.04,35.49,37.0,572600,27.9658593747224,28.4107359089336,27.2218417226796,28.3800547686431,746517.23447019,0.0,1.0
2008-03-13,36.47,36.79,35.19,35.89,504200,27.973529659795,28.2189787821184,26.9917331705014,27.5286531255838,657341.930876476,0.0,1.0
2008-03-14,35.4,36.7,34.7,36.7,718600,27.1528091570261,28.149946216465,26.6158892019437,28.149946216465,936862.180737477,0.0,1.0
2008-03-17,35.24,36.705,34.51,34.8,931900,27.0300845958644,28.1537813590013,26.4701537855642,26.6925920526698,1214948.32483893,0.0,1.0
2008-03-18,37.85,38.08,35.52,35.52,757600,29.0320289998147,29.2084455564846,27.2448525778974,27.2448525778974,987707.748575996,0.0,1.0
2008-03-19,36.84,38.88,36.84,38.2,471500,28.2573302074814,29.8220683622931,28.2573302074814,29.3004889773559,614709.877842639,0.0,1.0
2008-03-20,37.7,38.29,36.7,37.21,1210500,28.9169747237256,29.3695215430093,28.149946216465,28.5411307551679,1578168.20175719,0.0,1.0
2008-03-24,38.78,39.37,37.81,37.84,321600,29.7453655115671,30.1979123308508,29.0013478595243,29.0243587147421,419280.3747915,0.0,1.0
2008-03-25,39.47,39.71,38.48,38.87,404300,30.2746151815769,30.4587020233194,29.5152569593889,29.8143980772205,527099.053259339,0.0,1.0
2008-03-26,39.16,39.6,38.77,39.37,294100,30.0368363443261,30.3743288875208,29.7376952264945,30.1979123308508,383427.730802799,0.0,1.0
2008-03-27,38.62,39.76,38.53,39.46,250100,29.6226409504054,30.4970534486825,29.5536083847519,30.2669448965043,326063.500420877,0.0,1.0
2008-03-28,38.55,39.11,38.39,38.75,275700,29.5689489548971,29.9984849189631,29.4462243937354,29.7223546563492,359439.052643087,0.0,1.0
2008-03-31,38.93,39.25,38.22,38.46,330900,29.8604197876561,30.1058689099796,29.3158295475011,29.4999163892437,431405.087122225,0.0,1.0
2008-04-01,40.65,40.72,38.98,39.37,411900,31.1797088201444,31.2334008156527,29.8987712130192,30.1979123308508,537007.420325308,0.0,1.0
2008-04-02,40.67,41.03,40.1,40.51,374300,31.1950493902896,31.4711796529035,30.7578431411511,31.0723248291279,487987.077998939,0.0,1.0
2008-04-03,40.49,40.92,40.0,40.46,302100,31.0569842589827,31.3868065171048,30.681140290425,31.0339734037649,393857.59087224,0.0,1.0
2008-04-04,40.56,41.18,40.1,40.4,321800,31.110676254491,31.5862339289926,30.7578431411511,30.9879516933293,419541.121293236,0.0,1.0
2008-04-07,40.82,41.14,40.48,40.71,376200,31.3101036663787,31.5555527887021,31.0493139739101,31.2257305305801,490464.169765431,0.0,1.0
2008-04-08,40.56,40.91,40.06,40.44,216400,31.110676254491,31.3791362320322,30.7271620008607,31.0186328336197,282127.71487836,0.0,1.0
2008-04-09,39.8,40.732,39.57,40.41,269700,30.5277345889729,31.2426051577398,30.351318032303,30.9956219784019,351616.657591006,0.0,1.0
2008-04-10,40.79,40.99,39.56,39.87,252400,31.2870928111609,31.440498512613,30.3436477472303,30.5814265844811,329062.085190842,0.0,1.0
2008-04-11,39.82,40.42,39.61,40.39,433500,30.5430751591181,31.0032922634745,30.3819991725934,30.9802814082567,565168.042512797,0.0,1.0
2008-04-14,39.41,39.9,39.2001,39.52,302000,30.2285934711412,30.604437439699,30.0675941874672,30.3129666069399,393727.217621372,0.0,1.0
2008-04-15,40.15,40.21,39.22,39.68,429200,30.7961945665141,30.8422162769498,30.0828580547617,30.4356911681016,559561.992725473,0.0,1.0
2008-04-16,42.3,42.3,40.48,40.5,742500,32.4453058571245,32.4453058571245,31.0493139739101,31.0646545440553,968021.387694927,0.0,1.0
2008-04-17,44.86,45.2,43.14,44.35,1488300,34.4088988357117,34.6696885281803,33.0896098032234,34.0177142970087,1940345.0926685,0.0,1.0
2008-04-18,44.27,45.42,43.8,45.42,771000,33.9563520164279,34.8384347997776,33.5958486180154,34.8384347997776,1005177.76419231,0.0,1.0
2008-04-21,45.06,45.24,43.67,44.33,682500,34.5623045371638,34.7003696684707,33.4961349120715,34.0023737268635,889797.437174126,0.0,1.0
2008-04-22,44.09,45.05,43.39,44.9,560600,33.818286885121,34.5546342520912,33.2813669300385,34.4395799760021,730872.444366029,0.0,1.0
2008-04-23,44.5,44.74,43.94,44.3,314100,34.1327685730978,34.3168554148404,33.7032326090319,33.9793628716457,409502.3809764,0.0,1.0
2008-04-24,44.75,45.4,44.0,44.32,366000,34.324525699913,34.8230942296324,33.7492543194675,33.9947034417909,477166.098176894,0.0,1.0
2008-04-25,44.95,45.1,44.22,44.78,428000,34.4779314013651,34.5929856774542,33.9180005910649,34.3475365551308,557997.513715057,0.0,1.0
2008-04-28,44.65,45.33,44.0,45.06,401000,34.3475365551308,34.8706345362616,33.8475164261088,34.6629338672832,521279.014326441,0.13,1.0
2008-04-29,44.1,44.68,44.0,44.68,344100,33.9244425998045,34.3706144072395,33.8475164261088,34.3706144072395,447311.992094085,0.0,1.0
2008-04-30,44.15,45.01,43.81,44.62,463100,33.9629056866523,34.6244707804353,33.7013566960869,34.3244587030221,602005.764425374,0.0,1.0
2008-05-01,44.48,45.28,44.0,44.16,429600,34.2167620598481,34.8321714494137,33.8475164261088,33.9705983040219,558457.517592617,0.0,1.0
2008-05-02,44.09,45.18,43.9356,44.77,307500,33.9167499824349,34.755245275718,33.7979759702487,34.4398479635657,399733.907494715,0.0,1.0
2008-05-05,44.16,44.38,43.5225,44.15,302800,33.9705983040219,34.1398358861524,33.4801939467118,33.9629056866523,393624.153461462,0.0,1.0
2008-05-06,44.39,44.75,43.98,44.0,380400,34.147528503522,34.4244627288265,33.8321311913696,33.8475164261088,494500.092393462,0.0,1.0
2008-05-07,43.3,44.52,43.22,44.39,346100,33.3090332102388,34.2475325293264,33.2474922712823,34.147528503522,449911.887427385,0.0,1.0
2008-05-08,43.54,44.0,42.91,43.85,332500,33.4936560271085,33.8475164261088,33.0090211328256,33.7321271655652,432232.599160952,0.0,1.0
2008-05-09,43.73,43.88,42.49,43.01,378700,33.6398157571304,33.7552050176739,32.6859312033037,33.0859473065213,492290.181360157,0.0,1.0
2008-05-12,44.75,44.85,43.26,43.98,289200,34.4244627288265,34.5013889025222,33.2782627407606,33.8321311913696,375944.86519503,0.0,1.0
2008-05-13,44.79,45.01,44.38,44.85,177500,34.4552331983048,34.6244707804353,34.1398358861524,34.5013889025222,230740.710830283,0.0,1.0
2008-05-14,44.52,45.16,44.34,44.87,213100,34.2475325293264,34.7398600409789,34.1090654166741,34.5167741372614,277018.847763004,0.0,1.0
2008-05-15,44.69,44.87,43.71,44.42,299000,34.3783070246091,34.5167741372614,33.6244305223912,34.1706063556307,388684.352328194,0.0,1.0
2008-05-16,44.72,45.21,43.75,44.68,359900,34.4013848767178,34.7783231278267,33.6552009918695,34.3706144072395,467851.165227148,0.0,1.0
2008-05-19,44.09,44.853,43.82,44.57,409000,33.9167499824349,34.5036966877331,33.7090493134565,34.2859956161743,531678.595659637,0.0,1.0
2008-05-20,44.27,44.67,43.45,43.86,489800,34.0552170950872,34.36292178987,33.4244224707824,33.7398197829348,636714.367124914,0.0,1.0
2008-05-21,43.71,44.82,43.34,44.46,369500,33.6244305223912,34.4783110504135,33.3398036797171,34.201376825109,480330.662826983,0.0,1.0
2008-05-22,44.08,44.65,43.47,43.63,308800,33.9090573650653,34.3475365551308,33.4398077055215,33.5628895834347,401423.839461359,0.0,1.0
2008-05-23,43.95,44.29,43.2,44.18,523500,33.8090533392609,34.0706023298263,33.2321070365431,33.985983538761,680522.603491003,0.0,1.0
2008-05-27,44.63,44.63,43.5,44.22,339000,34.3321513203917,34.3321513203917,33.4628855576302,34.0167540082393,440682.258994173,0.0,1.0
2008-05-28,45.08,45.31,44.55,44.95,366700,34.6783191020223,34.8552493015224,34.2706103814351,34.5783150762179,476690.809360365,0.0,1.0
2008-05-29,45.52,45.83,44.98,45.24,496100,35.0167942662834,35.2552654047401,34.6013929283266,34.8014009799355,644904.037424807,0.0,1.0
2008-05-30,44.72,45.89,43.23,45.0,1005900,34.4013848767178,35.3014211089575,33.2551848886518,34.6167781630658,1307617.35788271,0.0,1.0
2008-06-02,44.3,45.01,43.85,44.89,444100,34.0782949471959,34.6244707804353,33.7321271655652,34.5321593720005,577306.758759033,0.0,1.0
2008-06-03,44.32,44.59,43.8,44.33,391700,34.093680181935,34.3013808509134,33.6936640787173,34.1013727993046,509189.501026601,0.0,1.0
2008-06-04,44.81,45.48,44.0501,44.31,454500,34.4706184330439,34.9860237968051,33.8860564391303,34.0859875645654,590826.214492189,0.0,1.0
2008-06-05,46.16,46.16,44.68,45.01,468400,35.5091217779359,35.5091217779359,34.3706144072395,34.6244707804353,608895.487058616,0.0,1.0
2008-06-06,44.76,46.19,44.65,46.19,354400,34.4321553461961,35.5321996300446,34.3475365551308,35.5321996300446,460701.453060575,0.0,1.0
2008-06-09,43.94,45.14,43.47,45.14,543600,33.8013607218913,34.7244748062398,33.4398077055215,34.7244748062398,706651.551590658,0.0,1.0
2008-06-10,43.9,44.47,43.15,43.72,519600,33.7705902524131,34.2090694424786,33.1936439496953,33.6321231397608,675452.807591069,0.0,1.0
2008-06-11,42.64,44.35,42.6,43.96,468300,32.8013204638472,34.1167580340437,32.7705499943689,33.8167459566305,608765.492291951,0.0,1.0
2008-06-12,43.04,43.94,42.72,42.79,326000,33.10902515863,33.8013607218913,32.8628614028038,32.9167097243908,423782.939327731,0.0,1.0
2008-06-13,43.26,43.7,42.72,43.14,565300,33.2782627407606,33.6167379050217,32.8628614028038,33.1859513323257,734860.41595695,0.0,1.0
2008-06-16,43.35,43.42,42.31,42.95,325900,33.3474962970867,33.4013446186737,32.5474640906514,33.0397916023039,423652.944561065,0.0,1.0
2008-06-17,42.88,43.36,42.82,43.2,359900,32.9859432807169,33.3551889144563,32.9397875764995,33.2321070365431,467851.165227148,0.0,1.0
2008-06-18,42.15,42.62,41.85,42.62,429800,32.4243822127383,32.7859352291081,32.1936036916512,32.7859352291081,558717.507125946,0.0,1.0
2008-06-19,42.89,43.13,42.21,42.21,367800,32.9936358980865,33.1782587149562,32.4705379169557,32.4705379169557,478120.751793678,0.0,1.0
2008-06-20,42.14,42.96,41.89,42.24,720700,32.4166895953687,33.0474842196735,32.2243741611294,32.4936157690644,936872.28335428,0.0,1.0
2008-06-23,42.4,42.76,42.1,42.29,350400,32.6166976469775,32.8936318722821,32.3859191258904,32.5320788559123,455501.662393978,0.0,1.0
2008-06-24,41.48,42.32,41.41,42.13,448000,31.9089768489771,32.555156708021,31.8551285273901,32.4089969779991,582376.554658966,0.0,1.0
2008-06-25,42.35,42.47,41.53,41.54,598400,32.5782345601297,32.6705459685645,31.9474399358249,31.9551325531945,777888.683723048,0.0,1.0
2008-06-26,41.33,42.32,40.74,41.94,738500,31.7935875884335,32.555156708021,31.3397231636289,32.2628372479773,960011.351820641,0.0,1.0
2008-06-27,42.36,42.83,41.15,41.43,4819700,32.5859271774992,32.947480193869,31.6551204757813,31.8705137621292,6265357.7689505,0.0,1.0
2008-06-30,41.95,42.56,41.86,42.4,618000,32.2705298653469,32.7397795248907,32.2012963090207,32.6166976469775,803367.657989378,0.0,1.0
2008-07-01,42.12,42.21,40.49,41.44,566000,32.4013043606296,32.4705379169557,31.1474077293896,31.8782063794988,735770.379323604,0.0,1.0
2008-07-02,41.48,42.33,41.48,42.1,573400,31.9089768489771,32.5628493253905,31.9089768489771,32.3859191258904,745389.992056811,0.0,1.0
2008-07-03,41.16,41.81,40.88,41.51,370700,31.6628130931508,32.1628332221729,31.4474198068029,31.9320547010858,481890.600026962,0.0,1.0
2008-07-07,40.81,41.81,40.5525,41.45,406700,31.3935714852159,32.1628332221729,31.1954865879494,31.8858989968684,528688.716026343,0.0,1.0
2008-07-08,41.54,41.656,40.25,40.56,422600,31.9551325531945,32.0443669146815,30.9627849125199,31.2012560509766,549357.88392607,0.0,1.0
2008-07-09,41.07,41.82,40.95,41.54,301400,31.5935795368247,32.1705258395425,31.5012681283899,31.9551325531945,391804.226728153,0.0,1.0
2008-07-10,41.48,42.08,41.0,41.08,325700,31.9089768489771,32.3705338911513,31.5397312152377,31.6012721541943,423392.955027735,0.0,1.0
2008-07-11,41.42,41.88,40.48,41.0,236800,31.8628211447596,32.2166815437599,31.1397151120201,31.5397312152377,307827.607462597,0.0,1.0
2008-07-14,41.29,42.08,40.61,41.0,438000,31.7628171189552,32.3705338911513,31.2397191378245,31.5397312152377,569377.077992473,0.0,1.0
2008-07-15,41.1,41.74,39.99,40.74,395400,31.6166573889334,32.1089849005859,30.7627768609111,31.3397231636289,513999.307393204,0.0,1.0
2008-07-16,42.07,42.12,40.75,41.15,327300,32.3628412737817,32.4013043606296,31.3474157809984,31.6551204757813,425472.871294375,0.0,1.0
2008-07-17,43.53,43.64,42.04,42.25,751400,33.485963409739,33.5705822008042,32.339763421673,32.501308386434,976780.676720418,0.0,1.0
2008-07-18,38.07,40.3,37.21,39.69,2638400,29.2857943259536,31.0012479993678,28.6242292321706,30.531998339824,3429781.92368799,0.0,1.0
2008-07-21,37.22,38.95,36.86,38.39,956900,28.6319218495402,29.9627446544758,28.3549876242357,29.5319580817799,1243919.92221689,0.0,1.0
2008-07-22,38.15,38.33,36.54,37.07,688000,29.3473352649102,29.4858023775625,28.1088238684094,28.5165325889966,894363.994654842,0.0,1.0
2008-07-23,37.86,38.51,37.79,38.1,745700,29.1242493611927,29.6242694902147,29.0704010396057,29.3088721780624,969370.975020516,0.0,1.0
2008-07-24,37.31,38.13,37.24,37.95,557000,28.7011554058663,29.3319500301711,28.6473070842793,29.1934829175188,724070.85032376,0.0,1.0
2008-07-25,37.59,38.2,37.25,37.47,406300,28.9165486922143,29.3857983517581,28.6549997016489,28.8242372837794,528168.736959683,0.0,1.0
2008-07-28,37.14,37.26,36.795,37.17,361400,28.6857701711272,28.7784544043134,28.4193030007169,28.7089412294237,467911.299572145,0.15,1.0
2008-07-29,38.12,38.2,36.75,37.15,409300,29.4426914088144,29.5044808976052,28.384546413272,28.693493857226,529928.320185056,0.0,1.0
2008-07-30,39.52,39.88,38.38,38.38,602000,30.5240074626534,30.8020601622119,29.6435072473845,29.6435072473845,779420.593089184,0.0,1.0
2008-07-31,38.7,39.24,38.53,39.23,431800,29.8906652025477,30.3077442518856,29.7593625388673,30.3000205657867,559059.488531412,0.0,1.0
2008-08-01,38.71,39.08,38.29,39.04,430200,29.8983888886465,30.184165274304,29.5739940724949,30.1532705299086,556987.938782339,0.0,1.0
2008-08-04,38.11,38.81,37.69,38.81,486000,29.4349677227156,29.975625749635,29.1105729065639,29.975625749635,629233.236281302,0.0,1.0
2008-08-05,39.01,39.05,38.3,38.5,354500,30.130099471612,30.1609942160074,29.5817177585937,29.7361914805707,458977.741279263,0.0,1.0
2008-08-06,39.36,39.56,38.38,38.41,219600,30.4004284850718,30.5549022070488,29.6435072473845,29.6666783056811,284320.20306044,0.0,1.0
2008-08-07,39.27,39.73,38.67,38.67,246600,30.3309153101821,30.6862048707292,29.8674941442512,29.8674941442512,319277.605076068,0.0,1.0
2008-08-08,39.73,40.3,39.43,39.46,366900,30.6862048707292,31.1264549783636,30.4544942877637,30.4776653460603,475032.251834588,0.0,1.0
2008-08-11,40.33,40.44,39.24,39.73,332900,31.1496260366602,31.2345865837475,30.3077442518856,30.6862048707292,431011.81966676,0.0,1.0
2008-08-12,39.98,40.56,39.93,40.26,252000,30.8792970232004,31.3272708169337,30.8406785927062,31.0955602339682,326269.085479194,0.0,1.0
2008-08-13,40.36,40.4,39.5,39.93,285400,31.1727970949567,31.2036918393521,30.5085600904557,30.8406785927062,369512.686491119,0.0,1.0
2008-08-14,40.31,40.57,40.06,40.25,160800,31.1341786644625,31.3349945030326,30.9410865119912,31.0878365478694,208190.749781962,0.0,1.0
2008-08-15,40.48,41.11,40.04,40.58,303600,31.2654813281429,31.7520735523704,30.9256391397935,31.3427181891314,393076.564886838,0.0,1.0
2008-08-18,39.99,40.53,39.8,40.53,273700,30.8870207092993,31.3040997586372,30.7402706734211,31.3040997586372,354364.478951013,0.0,1.0
2008-08-19,39.36,40.28,38.97,39.76,340600,30.4004284850718,31.1110076061659,30.0992047272166,30.7093759290257,440981.15283418,0.0,1.0
2008-08-20,39.52,39.7,38.87,39.37,352600,30.5240074626534,30.6630338124327,30.0219678662281,30.4081521711706,456517.775952236,0.0,1.0
2008-08-21,39.43,39.63,38.91,39.16,256900,30.4544942877637,30.6089680097407,30.0528626106235,30.2459547630948,332613.206585734,0.0,1.0
2008-08-22,40.1,40.19,39.59,39.59,190600,30.9719812563866,31.0414944312763,30.5780732653453,30.5780732653453,246773.36385847,0.0,1.0
2008-08-25,39.45,39.989,39.11,39.86,360600,30.4699416599614,30.8862483406894,30.2073363326005,30.7866127900142,466875.524697609,0.0,1.0
2008-08-26,39.5,39.85,39.01,39.5,288900,30.5085600904557,30.7788891039154,30.130099471612,30.5085600904557,374044.201567218,0.0,1.0
2008-08-27,39.93,40.22,39.05,39.33,358500,30.8406785927062,31.0646654895728,30.1609942160074,30.3772574267752,464156.615651948,0.0,1.0
2008-08-28,40.92,41.06,39.98,40.02,264400,31.6053235164923,31.7134551218762,30.8792970232004,30.9101917675958,342323.596034519,0.0,1.0
2008-08-29,40.39,40.88,39.94,40.85,173500,31.1959681532533,31.5744287720969,30.848402278805,31.5512577138003,224633.675915238,0.0,1.0
2008-09-02,40.3,41.78,40.26,40.79,278600,31.1264549783636,32.2695605209934,31.0955602339682,31.5049155972072,360708.600057553,0.0,1.0
2008-09-03,40.66,41.02,40.06,40.33,370900,31.4045076779222,31.6825603774808,30.9410865119912,31.1496260366602,480211.126207274,0.0,1.0
2008-09-04,39.63,40.27,39.39,40.21,304200,30.6089680097407,31.1032839200671,30.4235995433683,31.056941803474,393853.396042741,0.0,1.0
2008-09-05,39.74,39.94,38.96,39.28,303400,30.693928556828,30.848402278805,30.0914810411178,30.338638996281,392817.621168205,0.0,1.0
2008-09-08,40.28,40.93,39.83,40.62,181500,31.1110076061659,31.6130472025911,30.7634417317177,31.3736129335268,234991.42466061,0.0,1.0
2008-09-09,39.69,40.48,39.34,40.37,414400,30.6553101263338,31.2654813281429,30.3849811128741,31.1805207810556,536531.38501023,0.0,1.0
2008-09-10,39.97,40.2,39.1001,39.68,319900,30.8715733371016,31.0492181173751,30.1996898833627,30.6475864402349,414180.477955532,0.0,1.0
2008-09-11,39.65,39.8,38.93,39.58,398300,30.6244153819384,30.7402706734211,30.0683099828212,30.5703495792465,515686.41566017,0.0,1.0
2008-09-12,40.28,40.57,39.35,39.36,408000,31.1110076061659,31.3349945030326,30.3927047989729,30.4004284850718,528245.186013933,0.0,1.0
2008-09-15,39.1,40.07,38.8,39.15,462700,30.1996126465017,30.9488101980901,29.9679020635362,30.2382310769959,599066.293060408,0.0,1.0
2008-09-16,40.66,40.8,37.65,38.63,746300,31.4045076779222,31.5126392833061,29.0796781621685,29.8365993998557,966248.486083819,0.0,1.0
2008-09-17,38.87,40.43,38.85,39.98,587700,30.0219678662281,31.2268628976487,30.0065204940304,30.8792970232004,760906.117206835,0.0,1.0
2008-09-18,41.07,42.33,38.25,39.26,1021500,31.721178807975,32.6943632564301,29.5430993280995,30.3231916240833,1322555.04292459,0.0,1.0
2008-09-19,41.39,44.03,41.39,41.39,5900,31.9683367631382,34.0073898932345,31.9683367631382,31.9683367631382,7638.83969971129,0.0,1.0
2008-09-22,40.38,41.57,40.29,41.07,340000,31.1882444671544,32.1073631129175,31.1187312922648,31.721178807975,440204.321678278,0.0,1.0
2008-09-23,39.59,40.56,39.13,40.29,433900,30.5780732653453,31.3272708169337,30.2227837047982,31.1187312922648,561778.397577072,0.0,1.0
2008-09-24,39.57,40.02,39.19,39.82,288500,30.5626258931476,30.9101917675958,30.2691258213913,30.7557180456188,373526.31412995,0.0,1.0
2008-09-25,39.99,40.36,39.57,39.73,305000,30.8870207092993,31.1727970949567,30.5626258931476,30.6862048707292,394889.170917278,0.0,1.0
2008-09-26,39.75,39.9,39.18,39.59,236500,30.7016522429269,30.8175075344096,30.2614021352925,30.5780732653453,306200.947285037,0.0,1.0
2008-09-29,37.93,39.27,37.65,39.0,543000,29.2959413729363,30.3309153101821,29.0796781621685,30.1223757855132,703032.196092072,0.0,1.0
2008-09-30,39.11,39.18,37.79,38.42,577700,30.2073363326005,30.2614021352925,29.1878097675524,29.6744019917799,747958.931275121,0.0,1.0
2008-10-01,39.46,39.75,38.855,39.02,368300,30.4776653460603,30.7016522429269,30.0103823370799,30.1378231577109,476844.857865028,0.0,1.0
2008-10-02,38.17,39.09,37.82,38.01,735300,29.4813098393087,30.1918889604028,29.2109808258489,29.3577308617271,952006.581558933,0.0,1.0
2008-10-03,36.52,39.0136,36.3,38.55,383700,28.2069016329985,30.1328799986076,28.0369805388238,29.7748099110649,496783.524199868,0.0,1.0
2008-10-06,35.63,35.7,33.52,35.49,594500,27.5194935702009,27.5735593728928,25.8897958033436,27.411361964817,769710.2036404,0.0,1.0
2008-10-07,34.66,36.68,34.05,35.91,477200,26.7702960186125,28.3304806105801,26.2991511665827,27.7357567809687,617839.712661394,0.0,1.0
2008-10-08,34.09,35.38,28.9,33.68,777700,26.3300459109781,27.3264014177297,22.3214528256752,26.0133747809252,1006902.6499094,0.0,1.0
2008-10-09,32.0,34.25,31.36,33.92,727300,24.7157955163185,26.4536248885597,24.2214796059921,26.1987432472976,941648.832813563,0.0,1.0
2008-10-10,33.53,34.8,29.25,30.0,362200,25.8975194894425,26.8784276239964,22.5917818391349,23.1710582965486,468947.074446682,0.0,1.0
2008-10-13,34.94,35.21,33.33,34.13,241300,26.9865592293803,27.1950987540492,25.7430457674655,26.3609406553735,312415.596532259,0.0,1.0
2008-10-14,33.95,35.94,33.33,35.94,605700,26.2219143055942,27.7589278392652,25.7430457674655,27.7589278392652,784211.051883919,0.0,1.0
2008-10-15,31.66,33.6,31.43,33.6,800800,24.4531901889576,25.9515852921344,24.2755454086841,25.9515852921344,1036810.64941166,0.0,1.0
2008-10-16,33.27,33.31,27.01,28.02,1167500,25.6967036508724,25.7275983952678,20.8616761529926,21.6417684489764,1511583.95752761,0.0,1.0
2008-10-17,32.23,33.34,29.55,32.06,548100,24.893440296592,25.7507694535643,22.8234924221004,24.7621376329116,709635.260917248,0.0,1.0
2008-10-20,32.24,32.99,31.95,32.53,946100,24.9011639826909,25.4804404401046,24.6771770858243,25.1251508795575,1224933.26099947,0.0,1.0
2008-10-21,30.82,32.19,30.6,31.6,742400,23.8044005566543,24.8625455521966,23.6344794624796,24.4068480723645,961199.083570449,0.0,1.0
2008-10-22,28.78,30.1,28.03,30.01,682500,22.228768592489,23.2482951575371,21.6494921350752,23.1787819826475,883645.439839482,0.0,1.0
2008-10-23,28.1,29.43,26.8,28.91,803700,21.7035579377672,22.7308081889142,20.6994787449167,22.329176511774,1040565.33333186,0.0,1.0
2008-10-24,27.16,27.7,25.49,25.94,617500,20.9775314444753,21.3946104938132,19.6876758659675,20.0352417404157,799488.731283343,0.0,1.0
2008-10-27,26.49,27.49,25.89,26.78,604900,20.5758997673352,21.3526419254075,20.1098544724918,20.8011549931761,778765.506305499,0.15,1.0
2008-10-28,27.59,27.59,26.06,26.88,681400,21.4303161412147,21.4303161412147,20.2419006393641,20.8788292089834,877253.787397203,0.0,1.0
2008-10-29,29.22,30.21,27.23,27.65,739600,22.6964058588725,23.4653805953641,21.1506889643087,21.476920670699,952182.126737558,0.0,1.0
2008-10-30,30.19,30.3,28.86,30.08,534400,23.4498457522027,23.5352873895906,22.4167786819665,23.3644041148147,688001.796279813,0.0,1.0
2008-10-31,30.32,30.6199,29.56,30.36,375000,23.5508222327521,23.7837672059579,22.9604981926171,23.5818919190749,482785.691625991,0.0,1.0
2008-11-03,30.98,31.44,30.01,30.31,293700,24.0634720570798,24.420773449793,23.3100321637496,23.5430548111713,378117.753681477,0.0,1.0
2008-11-04,32.1,32.33,31.24,31.5,333100,24.9334232741207,25.1120739704774,24.2654250181786,24.4673779792774,428842.437014982,0.0,1.0
2008-11-05,31.33,32.2825,31.28,31.79,489500,24.3353318124051,25.0751787179689,24.2964947045015,24.6926332051183,630196.256135795,0.0,1.0
2008-11-06,30.22,31.47,30.0742,31.21,442400,23.4731480169448,24.4440757145352,23.3598990102979,24.2421227534364,569558.373267571,0.0,1.0
2008-11-07,31.59,31.59,30.36,30.53,277800,24.5372847735039,24.5372847735039,23.5818919190749,23.7139380859472,357647.640356535,0.0,1.0
2008-11-10,31.13,32.29,30.82,32.2,335500,24.1799833807906,25.0810042841545,23.9391933117882,25.011097489928,431932.265441388,0.0,1.0
2008-11-11,30.66,31.25,30.02,30.87,308400,23.8149145664966,24.2731924397593,23.3177995853304,23.9780304196918,397042.952793217,0.0,1.0
2008-11-12,29.57,30.59,29.44,30.2,324300,22.9682656141978,23.7605426154316,22.8672891336484,23.4576131737834,417513.066118159,0.0,1.0
2008-11-13,31.34,31.34,28.52,29.75,598700,24.3430992339858,24.3430992339858,22.1526863482219,23.1080792026508,770783.449537284,0.0,1.0
2008-11-14,29.88,31.37,29.78,30.89,306100,23.2090556832002,24.366401498728,23.131381467393,23.9935652628533,394081.867217911,0.0,1.0
2008-11-17,30.29,31.13,29.5,29.53,303300,23.5275199680099,24.1799833807906,22.9138936631328,22.9371959278749,390477.067387102,0.0,1.0
2008-11-18,30.1,30.75,29.1,30.35,439100,23.3799389579762,23.8848213607231,22.6031967999039,23.5741244974942,565309.859181261,0.0,1.0
2008-11-19,28.09,30.28,28.09,30.27,451400,21.8186872202508,23.5197525464292,21.8186872202508,23.5119851248484,581145.229866595,0.0,1.0
2008-11-20,28.09,30.46,27.94,28.9,824600,21.8186872202508,23.6595661348822,21.70217589654,22.4478483682894,1061613.55017278,0.0,1.0
2008-11-21,29.23,29.42,27.84,28.66,1151200,22.7041732804533,22.851754290487,21.6245016807328,22.261430250352,1482087.70186624,0.0,1.0
2008-11-24,30.02,30.65,29.38,29.52,601500,23.3177995853304,23.8071471449159,22.8206846041641,22.9294285062942,774388.249368091,0.0,1.0
2008-11-25,31.22,31.36,29.54,30.2,579300,24.2498901750171,24.3586340771472,22.9449633494557,23.4576131737834,745807.336423834,0.0,1.0
2008-11-26,32.75,33.04,30.47,30.84,367600,25.4383056768677,25.6635609027087,23.6673335564629,23.9547281549496,473258.720644574,0.0,1.0
2008-11-28,33.44,33.44,32.26,32.65,89800,25.9742577659376,25.9742577659376,25.0577020194123,25.3606314610605,115611.080288038,0.0,1.0
2008-12-01,29.99,32.49,29.95,32.49,607200,23.2944973205882,25.2363527157689,23.2634276342653,25.2363527157689,781726.591880807,0.0,1.0
2008-12-02,31.18,31.73,30.16,30.58,717900,24.2188204886942,24.646028675634,23.4265434874605,23.7527751938509,924244.928048801,0.0,1.0
2008-12-03,31.6,32.0,30.24,30.27,635700,24.5450521950846,24.8557490583135,23.4886828601063,23.5119851248484,818418.304444382,0.0,1.0
2008-12-04,30.83,31.94,30.1,31.21,445900,23.9469607333689,24.8091445288292,23.3799389579762,24.2421227534364,574064.373056081,0.0,1.0
2008-12-05,32.14,32.16,29.25,30.37,495300,24.9644929604436,24.9800278036051,22.7197081236147,23.5896593406557,637663.341499612,0.0,1.0
2008-12-08,32.54,33.85,31.98,32.9,713600,25.2751898236726,26.2927220507473,24.8402142151521,25.5548170005786,918708.985451487,0.0,1.0
2008-12-09,31.12,32.77,30.82,32.43,867100,24.1722159592099,25.4538405200292,23.9391933117882,25.1897481862846,1116329.26189039,0.0,1.0
2008-12-10,32.1,32.305,31.225,31.52,714300,24.9334232741207,25.0926554165256,24.2537738858075,24.4829128224388,919610.185409192,0.0,1.0
2008-12-11,30.89,32.55,30.47,32.07,720900,23.9935652628533,25.2829572452533,23.6673335564629,24.9101210093786,928107.213581807,0.0,1.0
2008-12-12,32.24,32.37,30.09,30.25,616900,25.0421671762509,25.1431436568003,23.3721715363954,23.496450281687,794214.648437532,0.0,1.0
2008-12-15,32.0,32.79,31.52,32.5,497700,24.8557490583135,25.4693753631906,24.4829128224388,25.2441201373497,640753.169926018,0.0,1.0
2008-12-16,34.4,34.46,32.08,32.27,624300,26.719930237687,26.7665347671714,24.9178884309593,25.065469440993,803741.619418953,0.0,1.0
2008-12-17,34.28,34.93,33.53,33.9,509100,26.6267211787184,27.1316035814653,26.0441645601641,26.3315591586509,655429.854951446,0.0,1.0
2008-12-18,33.31,34.9,32.68,34.59,491800,25.8732812853882,27.1083013167232,25.3839337258027,26.8675112477208,633157.341711102,0.0,1.0
2008-12-19,33.44,34.17,33.19,34.07,645600,25.9742577659376,26.5412795413304,25.7800722264195,26.4636053255232,831163.846703309,0.0,1.0
2008-12-22,32.85,33.4,32.07,33.17,415500,25.515979892675,25.9431880796147,24.9101210093786,25.7645373832581,534926.546321599,0.0,1.0
2008-12-23,33.05,33.69,32.59,33.47,524000,25.6713283242894,26.1684433054557,25.3140269315762,25.9975600306798,674612.539765387,0.0,1.0
2008-12-24,33.04,33.23,32.66,32.86,105400,25.6635609027087,25.8111419127424,25.3683988826412,25.5237473142557,135694.965059679,0.0,1.0
2008-12-26,33.58,33.59,32.91,33.22,229400,26.0830016680677,26.0907690896485,25.5625844221593,25.8033744911617,295336.100424008,0.0,1.0
2008-12-29,33.46,33.66,32.9305,33.61,251500,25.9897926090991,26.1451410407135,25.5785076363998,26.1063039328099,323788.270517165,0.0,1.0
2008-12-30,34.81,34.86,33.45,33.59,287800,27.0383945224967,27.0772316304003,25.9820251875183,26.0907690896485,370521.925466561,0.0,1.0
2008-12-31,35.24,35.49,34.61,34.82,399100,27.3723936504678,27.5665791899858,26.8830460908822,27.0461619440774,513812.718741155,0.0,1.0
2009-01-02,35.82,36.08,34.89,35.39,419200,27.8229041021497,28.0248570632485,27.1005338951425,27.4889049741786,539690.031812309,0.0,1.0
2009-01-05,35.07,36.07,34.54,35.69,482700,27.2403474835955,28.0170896416678,26.8286741398171,27.7219276216003,621441.742260977,0.0,1.0
2009-01-06,34.01,35.49,33.78,35.49,732700,26.4170007960388,27.5665791899858,26.2383500996822,27.5665791899858,943298.87001164,0.0,1.0
2009-01-07,32.87,33.56,32.56,33.55,537900,25.5315147358364,26.0674668249063,25.290724666834,26.0596994033256,692507.796068324,0.0,1.0
2009-01-08,33.68,33.74,32.57,32.91,676800,26.160675883875,26.2072804133593,25.2984920884147,25.5625844221593,871331.61624659,0.0,1.0
2009-01-09,32.54,33.56,32.17,33.56,736600,25.2751898236726,26.0674668249063,24.9877952251858,26.0674668249063,948319.841204548,0.0,1.0
2009-01-12,32.38,32.72,31.88,32.56,336800,25.150911078381,25.4150034121256,24.7625399993448,25.290724666834,433605.922505691,0.0,1.0
2009-01-13,32.41,32.75,31.4,32.21,607800,25.1742133431232,25.4383056768677,24.3897037634701,25.0188649115087,782499.048987407,0.0,1.0
2009-01-14,30.56,31.34,30.29,31.32,562500,23.7372403506894,24.3430992339858,23.5275199680099,24.3275643908244,724178.537438989,0.0,1.0
2009-01-15,31.09,31.24,29.37,30.53,640900,24.1489136944677,24.2654250181786,22.8129171825834,23.7139380859472,825112.932701597,0.0,1.0
2009-01-16,30.44,31.56,29.56,31.56,981600,23.6440312917207,24.5139825087617,22.9604981926171,24.5139825087617,1263739.8264002,0.0,1.0
2009-01-20,29.1,30.58,29.04,30.23,750400,22.6031967999039,23.7527751938509,22.5565922704195,23.4809154385255,966086.354656384,0.0,1.0
2009-01-21,30.37,30.45,29.28,29.5,429100,23.5896593406557,23.6517987133015,22.7430103883569,22.9138936631328,552435.574071235,0.0,1.0
2009-01-22,29.99,30.45,29.59,29.96,398900,23.2944973205882,23.6517987133015,22.9838004573593,23.271195055846,513555.233038956,0.0,1.0
2009-01-23,30.01,30.25,29.4,29.4,348400,23.3100321637496,23.496450281687,22.8362194473255,22.8362194473255,448540.093233323,0.0,1.0
2009-01-26,30.37,31.0192,29.91,30.05,360200,23.5896593406557,24.0939203496762,23.2323579479424,23.3411018500725,463731.749663153,0.0,1.0
2009-01-27,30.74,30.89,30.2,30.46,281100,23.9935652628533,24.1106451193734,23.5720777793809,23.7750161973491,360138.808273649,0.15,1.0
2009-01-28,31.88,32.32,31.25,31.33,492200,24.8833721724061,25.2268064181984,24.3916367750216,24.4540793651657,630595.238108466,0.0,1.0
2009-01-29,31.44,32.0896,31.23,31.44,357100,24.5399379266138,25.0469717585835,24.3760261274856,24.5399379266138,457508.247721522,0.0,1.0
2009-01-30,30.82,31.5,30.63,31.22,394700,24.0560078529973,24.5867698692218,23.9077067014052,24.3682208037176,505680.496711524,0.0,1.0
2009-02-02,29.99,30.93,29.78,30.38,819200,23.4081659802527,24.1418664144454,23.2442541811246,23.712573607205,1049540.06310129,0.0,1.0
2009-02-03,30.04,30.41,29.87,30.23,885100,23.4471925990928,23.735989578509,23.3145020950367,23.5954937506849,1133969.61651728,0.0,1.0
2009-02-04,29.72,30.57,29.68,29.97,643100,23.1974222385166,23.8608747587971,23.1662009434445,23.3925553327167,823924.822485889,0.0,1.0
2009-02-05,30.08,30.63,29.41,29.58,895100,23.4784138941648,23.9077067014052,22.9554572017083,23.0881477057645,1146781.38486568,0.0,1.0
2009-02-06,30.86,30.91,29.02,29.6,803400,24.0872291480693,24.1262557669094,22.6510495747561,23.1037583533005,1029297.46911082,0.0,1.0
2009-02-09,30.28,30.83,29.93,30.6,570100,23.6345203695249,24.0638131767653,23.3613340376447,23.8842907301012,730398.913542539,0.0,1.0
2009-02-10,29.07,30.3,28.83,29.9,527600,22.6900761935961,23.650131017061,22.5027484231639,23.3379180663407,675948.898061819,0.0,1.0
2009-02-11,29.33,29.54,28.97,29.33,415200,22.8930146115643,23.0569264106924,22.612022955916,22.8930146115643,531944.621825753,0.0,1.0
2009-02-12,29.6,29.69,28.59,28.79,451400,23.1037583533005,23.1740062672125,22.3154206527318,22.4715271280919,578323.223246976,0.0,1.0
2009-02-13,29.18,29.82,29.0,29.66,450000,22.7759347550442,23.2754754761966,22.6354389272201,23.1505902959085,576529.5756782,0.0,1.0
2009-02-17,28.0,28.54,27.63,28.24,452800,21.8549065504194,22.2763940338917,21.5661095710031,22.0422343208515,580116.870815753,0.0,1.0
2009-02-18,27.8,28.22,27.43,28.06,310900,21.6988000750592,22.0266236733155,21.410003095643,21.9017384930274,398317.877951895,0.0,1.0
2009-02-19,27.46,28.17,27.31,27.94,444200,21.433419066947,21.9875970544755,21.3163392104269,21.8080746078113,569098.750036126,0.0,1.0
2009-02-20,27.32,27.53,26.7,26.82,456700,21.3241445341949,21.488056333323,20.8402144605785,20.9338783457946,585113.460471631,0.0,1.0
2009-02-23,26.28,27.57,26.25,27.56,498500,20.5123908623222,21.5192776283951,20.4889748910182,21.5114723046271,638666.652167961,0.0,1.0
2009-02-24,27.26,27.44,26.25,26.44,606000,21.2773125915869,21.417808419411,20.4889748910182,20.6372760426103,776393.161913308,0.0,1.0
2009-02-25,27.62,28.11,26.59,27.24,938700,21.5583042472351,21.9407651118674,20.7543558991304,21.2617019440508,1202640.69486473,0.0,1.0
2009-02-26,27.65,28.29,27.46,27.63,532400,21.5817202185391,22.0812609396916,21.433419066947,21.5661095710031,682098.546869054,0.0,1.0
2009-02-27,28.06,28.54,26.93,27.06,569100,21.9017384930274,22.2763940338917,21.0197369072426,21.1212061162267,729117.736707698,0.0,1.0
2009-03-02,26.38,27.84,26.33,27.62,829400,20.5904441000022,21.7300213701313,20.5514174811622,21.5583042472351,1062608.06681667,0.0,1.0
2009-03-03,26.12,26.99,26.01,26.81,500900,20.3875056820341,21.0665688498507,20.301647120586,20.9260730220265,641741.476571578,0.0,1.0
2009-03-04,26.62,27.03,26.21,26.6,415200,20.7777718704344,21.0977901449227,20.4577535959461,20.7621612228984,531944.621825753,0.0,1.0
2009-03-05,25.81,26.48,25.68,26.43,447500,20.1455406452259,20.6684973376823,20.0440714362418,20.6294707188423,573326.633591098,0.0,1.0
2009-03-06,25.55,26.24,24.95,26.1,547500,19.9426022272577,20.4811695672502,19.4742828011773,20.3718950344981,701444.317075143,0.0,1.0
2009-03-09,25.3,26.41,25.11,25.45,448000,19.7474691330575,20.6138600713063,19.5991679814654,19.8645489895776,573967.222008519,0.0,1.0
2009-03-10,26.31,26.45,25.68,26.01,408900,20.5358068336262,20.6450813663783,20.0440714362418,20.301647120586,523873.207766258,0.0,1.0
2009-03-11,26.14,26.71,25.78,26.71,308700,20.4031163295701,20.8480197843465,20.1221246739218,20.8480197843465,395499.288915245,0.0,1.0
2009-03-12,26.94,27.057,25.76,26.02,373000,21.0275422310106,21.1188645190963,20.1065140263858,20.309452444354,477878.959395487,0.0,1.0
2009-03-13,27.42,27.55,26.875,27.06,279200,21.402197771875,21.5036669808591,20.9768076265186,21.1212061162267,357704.572287452,0.0,1.0
2009-03-16,27.37,28.14,27.28,27.58,322600,21.3631711530349,21.9641810831715,21.2929232391229,21.5270829521631,413307.646919528,0.0,1.0
2009-03-17,27.96,27.96,27.1,27.31,431100,21.8236852553473,21.8236852553473,21.1524274112987,21.3163392104269,552315.333499717,0.0,1.0
2009-03-18,29.54,29.54,27.93,27.96,579200,23.0569264106924,23.0569264106924,21.8002692840433,21.8236852553473,742057.622739587,0.0,1.0
2009-03-19,30.05,30.26,29.54,29.72,541200,23.4549979228608,23.6189097219889,23.0569264106924,23.1974222385166,693372.903015648,0.0,1.0
2009-03-20,29.49,30.51,29.25,29.7,474300,23.0178997918524,23.8140428161891,22.8305720214202,23.1818115909805,607662.172764823,0.0,1.0
2009-03-23,30.81,30.84,29.535,30.08,333800,24.0482025292293,24.0716185005333,23.0530237488084,23.4784138941648,427656.827469741,0.0,1.0
2009-03-24,30.44,30.9,30.25,30.46,239700,23.7594055498131,24.1184504431414,23.6111043982209,23.7750161973491,307098.087311254,0.0,1.0
2009-03-25,30.91,31.4,30.03,30.6,251200,24.1262557669094,24.5087166315417,23.4393872753248,23.8842907301012,321831.62091192,0.0,1.0
2009-03-26,32.48,32.51,31.09,31.14,344300,25.3516915984865,25.3751075697905,24.2667515947335,24.3057782135735,441109.184235565,0.0,1.0
2009-03-27,32.1,32.39,31.79,31.85,239600,25.0550892953022,25.2814436845744,24.813124258494,24.859956201102,306969.969627771,0.0,1.0
2009-03-30,30.95,31.67,30.38,31.41,477300,24.1574770619814,24.7194603732779,23.712573607205,24.5165219553097,611505.703269345,0.0,1.0
2009-03-31,31.14,31.58,30.68,31.09,351600,24.3057782135735,24.6492124593658,23.9467333202452,24.2667515947335,450461.775129901,0.0,1.0
2009-04-01,31.09,31.19,30.29,30.71,388100,24.2667515947335,24.3448048324136,23.642325693293,23.9701492915492,497224.729601577,0.0,1.0
2009-04-02,32.76,33.21,31.53,31.85,443900,25.5702406639907,25.921480233551,24.6101858405258,24.859956201102,568714.396985673,0.0,1.0
2009-04-03,32.85,33.02,32.04,32.72,289700,25.6404885779027,25.7731790819588,25.0082573526942,25.5390193689186,371156.929053277,0.0,1.0
2009-04-06,32.85,33.14,32.4,32.73,354300,25.6404885779027,25.8668429671749,25.2892490083424,25.5468246926866,453920.95258397,0.0,1.0
2009-04-07,31.7,32.49,31.22,32.36,371100,24.7428763445819,25.3594969222545,24.3682208037176,25.2580277132704,475444.72340929,0.0,1.0
2009-04-08,32.46,32.46,31.76,31.98,203000,25.3360809509505,25.3360809509505,24.78970828719,24.9614254100861,260078.89747261,0.0,1.0
2009-04-09,33.5,33.55,32.97,33.34,346800,26.1478346228232,26.1868612416632,25.7341524631188,26.0229494425351,444312.126322666,0.0,1.0
2009-04-13,32.85,33.19,32.48,33.19,319200,25.6404885779027,25.905869586015,25.3516915984865,25.905869586015,408951.645681071,0.0,1.0
2009-04-14,32.0,32.56,31.74,32.34,317600,24.9770360576221,25.4141341886305,24.774097639654,25.2424170657344,406901.762745326,0.0,1.0
2009-04-15,32.36,32.5,31.26,31.89,376400,25.2580277132704,25.3673022460225,24.3994420987896,24.8911774961741,482234.960633943,0.0,1.0
2009-04-16,30.23,30.9,29.1,29.91,1109200,23.5954937506849,24.1184504431414,22.7134921649001,23.3457233901087,1421081.34520502,0.0,1.0
2009-04-17,29.67,30.31,29.42,30.18,519200,23.1583956196765,23.657936340829,22.9632625254764,23.5564671318449,665187.01264916,0.0,1.0
2009-04-20,28.83,29.44,28.76,29.24,488600,22.5027484231639,22.9788731730124,22.4481111567879,22.8227666976522,625983.001503043,0.0,1.0
2009-04-21,29.61,29.67,28.61,28.83,401900,23.1115636770685,23.1583956196765,22.3310313002678,22.5027484231639,514904.969922375,0.0,1.0
2009-04-22,29.39,30.22,29.1,29.25,496800,22.9398465541723,23.5876884269169,22.7134921649001,22.8305720214202,636488.651548734,0.0,1.0
2009-04-23,29.86,29.88,29.18,29.62,457400,23.3066967712687,23.3223074188047,22.7759347550442,23.1193690008365,586010.284256018,0.0,1.0
2009-04-24,30.28,30.47,29.835,30.37,391000,23.6345203695249,23.7828215211171,23.2871834618486,23.704768283437,500940.142422615,0.0,1.0
2009-04-27,30.23,30.52,29.58,29.81,311600,23.712573607205,23.9400511575222,23.2027101323561,23.383123361918,397243.595572345,0.15,1.0
2009-04-28,30.0,30.4,29.64,29.73,473100,23.5321603776431,23.8459225160117,23.2497744531114,23.3203709342443,603132.044497035,0.0,1.0
2009-04-29,30.79,30.99,29.97,30.2,318600,24.151840600921,24.3087216701053,23.5086282172654,23.6890414468274,406167.553110876,0.0,1.0
2009-04-30,31.03,31.63,30.91,31.19,368700,24.3400978839422,24.810741091495,24.2459692424316,24.4656027392896,470037.592065222,0.0,1.0
2009-05-01,30.69,30.97,30.3,30.78,344400,24.0734000663289,24.2930335631869,23.7674819814195,24.1439965474618,439058.710895749,0.0,1.0
2009-05-04,31.33,31.36,30.49,30.85,292000,24.5754194877186,24.5989516480962,23.9165189971446,24.1989049216763,372256.514464456,0.0,1.0
2009-05-05,31.32,31.42,30.91,31.12,360100,24.5675754342594,24.6460159688515,24.2459692424316,24.4106943650751,459073.872803598,0.0,1.0
2009-05-06,31.57,31.57,30.87,31.57,444700,24.7636767707397,24.7636767707397,24.2145930285947,24.7636767707397,566926.273912137,0.0,1.0
2009-05-07,31.14,31.93,30.75,31.93,321300,24.4263824719935,25.0460626952715,24.1204643870842,25.0460626952715,409609.651018596,0.0,1.0
2009-05-08,31.36,31.53,30.91,31.42,278600,24.5989516480962,24.7323005569029,24.2459692424316,24.6460159688515,355173.510033554,0.0,1.0
2009-05-11,31.09,31.26,30.63,30.68,270000,24.3871622046975,24.5205111135041,24.0263357455736,24.0655560128697,344209.790771928,0.0,1.0
2009-05-12,31.16,31.28,30.66,31.12,241300,24.442070578912,24.5361992204225,24.0498679059512,24.4106943650751,307621.564863949,0.0,1.0
2009-05-13,30.17,30.92,30.02,30.68,345600,23.6655092864497,24.2538132958908,23.5478484845615,24.0655560128697,440588.532188069,0.0,1.0
2009-05-14,30.72,30.99,30.01,30.03,297600,24.0969322267065,24.3087216701053,23.5400044311023,23.5556925380207,379395.680495282,0.0,1.0
2009-05-15,30.65,30.99,30.37,30.59,253300,24.042023852492,24.3087216701053,23.822390355634,23.9949595317367,322919.777787147,0.0,1.0
2009-05-18,31.0,31.09,30.54,30.9,285200,24.3165657235645,24.3871622046975,23.9557392644407,24.2381251889724,363587.527141312,0.0,1.0
2009-05-19,31.26,31.51,30.94,31.0,269300,24.5205111135041,24.7166124499845,24.2695014028092,24.3165657235645,343317.395018076,0.0,1.0
2009-05-20,31.04,31.62,30.76,31.4,293100,24.3479419374014,24.8028970380358,24.1283084405434,24.6303278619331,373658.850649082,0.0,1.0
2009-05-21,30.74,31.03,30.4009,30.78,236200,24.1126203336249,24.3400978839422,23.846628480823,24.1439965474618,301119.824371592,0.0,1.0
2009-05-22,30.68,31.13,30.64,30.96,155300,24.0655560128697,24.4185384185343,24.0341797990328,24.2851895097277,197984.372247705,0.0,1.0
2009-05-26,31.63,31.9,30.51,30.53,255200,24.810741091495,25.0225305348938,23.932207104063,23.9478952109815,325341.99483332,0.0,1.0
2009-05-27,30.7,31.54,30.65,31.39,271100,24.0812441197881,24.7401446103621,24.042023852492,24.6224838084739,345612.126956555,0.0,1.0
2009-05-28,30.45,30.88,30.07,30.84,402600,23.8851427833077,24.222437082054,23.5870687518576,24.1910608682171,513255.043573255,0.0,1.0
2009-05-29,31.01,31.01,30.28,30.47,318000,24.3244097770237,24.3244097770237,23.7517938745011,23.9008308902262,405402.642464717,0.0,1.0
2009-06-01,32.17,32.39,31.55,31.55,284200,25.2343199782926,25.4068891543953,24.7479886638213,24.7479886638213,362312.676064378,0.0,1.0
2009-06-02,32.86,32.96,31.81,31.81,390000,25.7755596669784,25.8540002015705,24.9519340537609,24.9519340537609,497191.920003897,0.0,1.0
2009-06-03,32.8,32.91,32.1,32.66,465500,25.7284953462231,25.8147799342745,25.1794116040781,25.6186785977941,593443.176312344,0.0,1.0
2009-06-04,32.85,32.98,32.58,32.81,226800,25.7677156135192,25.869688308489,25.5559261701204,25.7363393996823,289136.22424842,0.0,1.0
2009-06-05,32.44,33.31,32.21,33.0,347700,25.4461094216914,26.128542072643,25.2656961921295,25.8853764154074,443265.719449628,0.0,1.0
2009-06-08,32.75,32.93,32.04,32.08,247900,25.689275078927,25.8304680411929,25.1323472833228,25.1637234971597,316035.581971708,0.0,1.0
2009-06-09,33.02,33.11,32.6,32.84,273000,25.9010645223258,25.9716610034588,25.5716142770388,25.75987156006,348034.344002728,0.0,1.0
2009-06-10,33.33,33.42,32.76,33.35,386200,26.1442301795615,26.2148266606944,25.6971191323862,26.1599182864799,492347.485911551,0.0,1.0
2009-06-11,34.03,34.26,33.36,33.36,270100,26.6933139217065,26.8737271512684,26.1677623399391,26.1677623399391,344337.275879622,0.0,1.0
2009-06-12,34.02,34.15,33.35,33.9,284300,26.6854698682473,26.787442563217,26.1599182864799,26.5913412267367,362440.161172071,0.0,1.0
2009-06-15,33.29,34.02,33.05,33.84,208100,26.1128539657246,26.6854698682473,25.9245966827035,26.5442769059814,265296.509109772,0.0,1.0
2009-06-16,32.98,33.71,32.83,33.66,297500,25.869688308489,26.4423042110116,25.7520275066008,26.4030839437155,379268.195387588,0.0,1.0
2009-06-17,33.14,33.44,32.74,32.98,231800,25.9951931638364,26.2305147676128,25.6814310254678,25.869688308489,295510.479633085,0.0,1.0
2009-06-18,32.99,33.38,32.89,33.22,189600,25.8775323619482,26.1834504468575,25.799091827356,26.0579455915101,241711.76418651,0.0,1.0
2009-06-19,32.91,33.52,32.86,33.34,247600,25.8147799342745,26.2932671952865,25.7755596669784,26.1520742330207,315653.126648628,0.0,1.0
2009-06-22,32.02,32.81,31.98,32.73,231800,25.1166591764044,25.7363393996823,25.0852829625675,25.6735869720086,295510.479633085,0.0,1.0
2009-06-23,32.21,32.5,31.91,32.26,193100,25.2656961921295,25.4931737424467,25.030374588353,25.3049164594255,246173.742955775,0.0,1.0
2009-06-24,32.24,32.81,32.19,32.27,238700,25.2892283525071,25.7363393996823,25.250008085211,25.3127605128848,304306.952063924,0.0,1.0
2009-06-25,32.96,33.0696,32.0,32.03,189600,25.8540002015705,25.9399710274835,25.100971069486,25.1245032298636,241711.76418651,0.0,1.0
2009-06-26,33.36,33.45,32.605,32.89,356200,26.1677623399391,26.238358821072,25.5755363037684,25.799091827356,454101.95360356,0.0,1.0
2009-06-29,33.79,33.985,33.11,33.49,143400,26.5050566386853,26.65801568114,25.9716610034588,26.2697350349089,182813.644432202,0.0,1.0
2009-06-30,33.77,33.89,33.35,33.7,234100,26.4893685317669,26.5834971732775,26.1599182864799,26.4344601575524,298442.637110032,0.0,1.0
2009-07-01,34.11,34.65,33.82,33.89,204200,26.7560663493802,27.1796452361778,26.528588799063,26.5834971732775,260324.589909733,0.0,1.0
2009-07-02,33.27,33.83,33.08,33.83,138300,26.0971658588062,26.5364328525222,25.9481288430811,26.5364328525222,176311.903939843,0.0,1.0
2009-07-06,33.15,33.39,32.88,33.36,215600,26.0030372172956,26.1912945003168,25.7912477738968,26.1677623399391,274857.89218677,0.0,1.0
2009-07-07,32.56,33.48,32.56,33.2,166400,25.540238063202,26.2618909814497,25.540238063202,26.0422574845917,212135.219201662,0.0,1.0
2009-07-08,32.4,32.9,32.16,32.8,191500,25.4147332078545,25.8069358808152,25.2264759248334,25.7284953462231,244133.981232683,0.0,1.0
2009-07-09,32.42,32.77,32.22,32.61,173300,25.430421314773,25.7049631858455,25.2735402455887,25.579458330498,220931.691632501,0.0,1.0
2009-07-10,32.71,32.78,32.14,32.14,124300,25.6578988650902,25.7128072393047,25.210787817915,25.210787817915,158463.98886278,0.0,1.0
2009-07-13,33.32,33.38,32.36,32.75,95600,26.1363861261023,26.1834504468575,25.3833569940177,25.689275078927,121875.762954801,0.0,1.0
2009-07-14,33.33,33.44,32.95,33.38,156600,26.1442301795615,26.2305147676128,25.8461561481113,26.1834504468575,199641.678647718,0.0,1.0
2009-07-15,35.0,35.11,33.84,33.84,364700,27.4541871072503,27.5404716953016,26.5442769059814,26.5442769059814,464938.18775749,0.0,1.0
2009-07-16,35.74,35.93,35.0,35.18,318700,28.0346470632321,28.1836840789572,27.4541871072503,27.5953800695161,406295.03821857,0.0,1.0
2009-07-17,35.14,36.1,35.01,35.42,388100,27.5640038556793,28.3170329877638,27.4620311607095,27.7836373525373,494769.702957724,0.0,1.0
2009-07-20,35.82,35.98,35.12,35.39,263500,28.0973994909058,28.2229043462533,27.5483157487608,27.7601051921596,335923.258771864,0.0,1.0
2009-07-21,35.6,35.9,35.28,35.9,200900,27.9248303148031,28.1601519185796,27.6738206041083,28.1601519185796,256117.581355854,0.0,1.0
2009-07-22,35.73,35.9,35.25,35.5,145100,28.0268030097729,28.1601519185796,27.6502884437306,27.846389780211,184980.891262988,0.0,1.0
2009-07-23,36.09,36.49,35.51,35.81,217700,28.3091889343046,28.6229510726732,27.8542338336702,28.0895554374466,277535.07944833,0.0,1.0
2009-07-24,36.06,36.1,35.75,35.82,174400,28.285656773927,28.3170329877638,28.0424911166913,28.0973994909058,222334.027817127,0.0,1.0
2009-07-27,35.25,35.9,35.14,35.9,299500,27.7679492456188,28.2799823522756,27.6812974891077,28.2799823522756,380200.025094245,0.15,1.0
2009-07-28,34.97,35.34,34.85,34.92,308900,27.5473811381359,27.8388461373098,27.4528519492147,27.5079939760854,392132.847250792,0.0,1.0
2009-07-29,34.62,34.89,34.48,34.67,324100,27.2716710037822,27.4843616788551,27.1613869500408,27.3110581658328,411428.474567763,0.0,1.0
2009-07-30,34.98,35.42,34.58,34.82,166000,27.555258570546,27.9018655965906,27.2401612741418,27.4292196519843,210728.561487962,0.0,1.0
2009-07-31,34.92,35.4,34.82,34.82,159700,27.5079939760854,27.8861107317704,27.4292196519843,27.4292196519843,202731.031744744,0.0,1.0
2009-08-03,35.68,35.84,34.97,35.34,201500,28.1066788392533,28.232717757815,27.5473811381359,27.8388461373098,255794.006866412,0.0,1.0
2009-08-04,35.89,36.09,35.61,35.61,132100,28.2721049198655,28.4296535680676,28.0515368123826,28.0515368123826,167694.234774457,0.0,1.0
2009-08-05,35.54,36.08,35.315,35.85,120800,27.9963947855119,28.4217761356575,27.8191525562845,28.2405951902251,153349.459203288,0.0,1.0
2009-08-06,35.09,35.9499,35.03,35.76,199000,27.6419103270572,28.3192907400021,27.5946457325965,28.1696982985342,252620.383952436,0.0,1.0
2009-08-07,35.32,35.58,35.1,35.25,115700,27.8230912724896,28.0279045151523,27.6497877594673,27.7679492456188,146875.268458778,0.0,1.0
2009-08-10,35.0,35.29,34.75,35.11,85100,27.5710134353662,27.7994589752593,27.3740776251136,27.6576651918774,108030.12399172,0.0,1.0
2009-08-11,35.52,35.83,34.58,34.76,190800,27.9806399206917,28.2248403254049,27.2401612741418,27.3819550575237,242210.900794597,0.0,1.0
2009-08-12,35.71,35.99,35.16,35.48,127100,28.1303111364837,28.3508792439666,27.6970523539279,27.9491301910512,161346.988946506,0.0,1.0
2009-08-13,35.97,36.08,35.66,35.79,160100,28.3351243791464,28.4217761356575,28.0909239744331,28.1933305957645,203238.81141098,0.0,1.0
2009-08-14,35.45,36.21,35.16,35.87,131400,27.9254978938209,28.5241827569889,27.6970523539279,28.2563500550453,166805.620358544,0.0,1.0
2009-08-17,34.73,35.17,34.59,34.96,158800,27.3583227602934,27.704929786338,27.2480387065519,27.5395037057258,201588.527495713,0.0,1.0
2009-08-18,34.89,35.0,34.3,34.97,187200,27.4843616788551,27.5710134353662,27.0195931666589,27.5473811381359,237640.883798473,0.0,1.0
2009-08-19,35.22,35.3,34.52,34.52,101000,27.7443169483885,27.8073364076694,27.1928966796812,27.1928966796812,128214.365724604,0.0,1.0
2009-08-20,35.29,35.35,34.89,35.21,79200,27.7994589752593,27.8467235697199,27.4843616788551,27.7364395159784,100540.373914738,0.0,1.0
2009-08-21,35.63,36.0,35.37,35.62,70500,28.0672916772028,28.3587566763767,27.8624784345401,28.0594142447927,89496.1661741044,0.0,1.0
2009-08-24,35.5,35.95,35.39,35.76,36200,27.9648850558715,28.3193695143262,27.8782332993603,28.1696982985342,45954.0597943627,0.0,1.0
2009-08-25,35.49,35.91,35.38,35.68,88700,27.9570076234614,28.2878597846857,27.8703558669502,28.1066788392533,112600.140987845,0.0,1.0
2009-08-26,35.17,35.54,35.06,35.47,119000,27.704929786338,27.9963947855119,27.6182780298269,27.9412527586411,151064.450705226,0.0,1.0
2009-08-27,35.09,35.38,34.47,35.16,134500,27.6419103270572,27.8703558669502,27.1535095176307,27.6970523539279,170740.912771873,0.0,1.0
2009-08-28,34.77,35.53,34.65,35.27,98400,27.3898324899338,27.9885173531018,27.2953033010126,27.7837041104391,124913.797894069,0.0,1.0
2009-08-31,34.38,34.7,34.3,34.47,116100,27.0826126259397,27.3346904630631,27.0195931666589,27.1535095176307,147383.048125015,0.0,1.0
2009-09-01,34.14,34.85,33.75,34.31,173100,26.8935542480972,27.4528519492147,26.5863343841031,27.027470599069,219741.650563652,0.0,1.0
2009-09-02,33.98,34.2799,33.86,34.07,107200,26.7675153295355,27.0037595275146,26.6729861406143,26.8384122212265,136084.950551263,0.0,1.0
2009-09-03,34.14,34.18,33.65,33.97,135200,26.8935542480972,26.9250639777376,26.5075600600021,26.7596378971254,171629.527187786,0.0,1.0
2009-09-04,34.3,34.3297,33.58,34.07,196800,27.0195931666589,27.0429891409169,26.4524180331314,26.8384122212265,249827.595788138,0.0,1.0
2009-09-08,34.95,34.99,34.19,34.7,158400,27.5316262733157,27.5631360029561,26.9329414101477,27.3346904630631,201080.747829477,0.0,1.0
2009-09-09,35.17,35.26,34.85,34.95,225700,27.704929786338,27.7758266780289,27.4528519492147,27.5316262733157,286514.676673693,0.0,1.0
2009-09-10,35.27,35.45,34.82,35.05,196600,27.7837041104391,27.9254978938209,27.4292196519843,27.6104005974167,249573.70595502,0.0,1.0
2009-09-11,35.48,35.66,35.31,35.44,167900,27.9491301910512,28.0909239744331,27.8152138400795,27.9176204614108,213140.514902584,0.0,1.0
2009-09-14,35.9,36.07,35.11,35.28,201000,28.2799823522756,28.4138987032474,27.6576651918774,27.7915815428492,255159.282283617,0.0,1.0
2009-09-15,36.8,36.88,35.58,36.0,170800,28.9889512691851,29.0519707284659,28.0279045151523,28.3587566763767,216821.917482794,0.0,1.0
2009-09-16,37.11,37.25,36.815,36.82,111100,29.2331516738983,29.3434357276398,29.0007674178002,29.0047061340053,141035.802297064,0.0,1.0
2009-09-17,36.94,37.47,36.81,37.11,193100,29.0992353229265,29.5167392406621,28.9968287015952,29.2331516738983,245130.633875455,0.0,1.0
2009-09-18,36.7,37.25,36.66,37.0,353700,28.910176945084,29.3434357276398,28.8786672154436,29.1464999173872,449004.16986923,0.0,1.0
2009-09-21,36.95,37.09,36.21,36.47,195800,29.1071127553366,29.2173968090781,28.5241827569889,28.7289959996516,248558.146622548,0.0,1.0
2009-09-22,37.1,37.22,36.66,37.08,200100,29.2252742414882,29.3198034304095,28.8786672154436,29.209519376668,254016.778034586,0.0,1.0
2009-09-23,37.36,38.09,37.02,37.28,272200,29.4300874841509,30.0051400500886,29.1622547822074,29.3670680248701,345544.062873634,0.0,1.0
2009-09-24,36.81,37.61,36.62,37.41,142900,28.9968287015952,29.6270232944035,28.8471574858032,29.4694746462014,181404.28576283,0.0,1.0
2009-09-25,36.38,36.85,36.24,36.79,128000,28.6580991079607,29.0283384312356,28.5478150542192,28.981073836775,162489.493195537,0.0,1.0
2009-09-28,37.35,37.58,36.53,36.64,156400,29.4222100517408,29.6033909971732,28.7762605941122,28.8629123506234,198541.849498297,0.0,1.0
2009-09-29,37.38,37.65,37.25,37.31,113200,29.4458423489711,29.658533024044,29.3434357276398,29.3907003221004,143701.645544803,0.0,1.0
2009-09-30,37.36,37.61,36.81,37.36,210400,29.4300874841509,29.6270232944035,28.9968287015952,29.4300874841509,267092.104440164,0.0,1.0
2009-10-01,36.42,37.13,36.39,37.11,209300,28.6896088376011,29.2489065387185,28.6659765403708,29.2331516738983,265695.710358015,0.0,1.0
2009-10-02,36.12,36.46,36.03,36.05,115700,28.4532858652979,28.7211185672415,28.382388973607,28.3981438384272,146875.268458779,0.0,1.0
2009-10-05,36.71,36.71,35.98,36.21,157700,28.9180543774941,28.9180543774941,28.3430018115565,28.5241827569889,200192.133413564,0.0,1.0
2009-10-06,36.83,37.26,36.6,36.85,165100,29.0125835664154,29.3513131600499,28.831402620983,29.0283384312356,209586.057238931,0.0,1.0
2009-10-07,37.07,37.32,36.71,36.85,127300,29.2016419442579,29.3985777545105,28.9180543774941,29.0283384312356,161600.878779624,0.0,1.0
2009-10-08,37.34,37.72,37.01,37.22,225400,29.4143326193307,29.7136750509147,29.1543773497973,29.3198034304095,286133.841924016,0.0,1.0
2009-10-09,37.98,37.98,37.05,37.19,146500,29.9184882935774,29.9184882935774,29.1858870794377,29.2961711331791,185974.302758955,0.0,1.0
2009-10-12,37.95,38.53,37.69,38.07,106500,29.8948559963471,30.3517470761332,29.6900427536844,29.9893851852683,135196.336135349,0.0,1.0
2009-10-13,38.04,38.17,37.7,37.96,254400,29.965752888038,30.0681595093694,29.6979201860945,29.9027334287572,322947.86772613,0.0,1.0
2009-10-14,38.89,38.96,38.01,38.32,292500,30.6353346428969,30.6904766697677,29.9421205908077,30.186320995521,371313.880935114,0.0,1.0
2009-10-15,37.7,38.32,36.5,37.98,587300,29.6979201860945,30.186320995521,28.7526282968819,29.9184882935774,745547.494951085,0.0,1.0
2009-10-16,37.49,37.72,37.25,37.56,184000,29.5324941054823,29.7136750509147,29.3434357276398,29.587636132353,233578.646468584,0.0,1.0
2009-10-19,37.53,37.7,37.19,37.69,286100,29.5640038351227,29.6979201860945,29.2961711331791,29.6900427536844,363189.406275337,0.0,1.0
2009-10-20,37.07,37.78,37.02,37.63,217100,29.2016419442579,29.7609396453753,29.1622547822074,29.6427781592237,275597.413849618,0.0,1.0
2009-10-21,36.62,37.45,36.62,37.0,179500,28.8471574858032,29.5009843758419,28.8471574858032,29.1464999173872,227866.125223429,0.0,1.0
2009-10-22,37.17,37.32,36.43,36.5,176500,29.2804162683589,29.3985777545105,28.6974862700112,28.7526282968819,224057.777726659,0.0,1.0
2009-10-23,36.96,37.31,36.61,37.25,218400,29.1149901877467,29.3907003221004,28.8392800533931,29.3434357276398,277247.697764885,0.0,1.0
2009-10-26,36.92,37.46,36.53,36.85,241400,29.2016419442579,29.6287515501598,28.8931738955509,29.1462758842336,305205.029806638,0.15,1.0
2009-10-27,36.27,37.22,36.19,37.08,269300,28.6875285297463,29.4389250586478,28.6242530325756,29.3281929385992,340479.347667472,0.0,1.0
2009-10-28,35.43,36.32,35.42,36.32,170900,28.0231358094544,28.727075715478,28.0152263723081,28.727075715478,216071.000803457,0.0,1.0
2009-10-29,35.74,35.89,35.32,35.58,245200,28.2683283609907,28.3869699181857,27.9361320008448,28.1417773666494,310009.417185533,0.0,1.0
2009-10-30,35.31,35.96,35.04,35.49,406400,27.9282225636984,28.44233597821,27.7146677607475,28.0705924323324,513816.587048127,0.0,1.0
2009-11-02,34.93,35.47,34.66,35.38,443300,27.6276639521378,28.0547735580397,27.4141091491868,27.9835886237228,560469.717122132,0.0,1.0
2009-11-03,35.2,35.29,34.52,34.72,244600,27.8412187550888,27.9124036894058,27.3033770291382,27.4615657720648,309250.829704655,0.0,1.0
2009-11-04,35.02,35.48,34.95,35.38,173300,27.6988488864548,28.0626829951861,27.6434828264305,27.9835886237228,219105.350726969,0.0,1.0
2009-11-05,35.66,35.66,35.03,35.3,179000,28.20505286382,28.20505286382,27.7067583236011,27.9203131265521,226311.931795312,0.0,1.0
2009-11-06,35.44,35.76,35.23,35.36,156200,28.0310452466007,28.2841472352834,27.8649470665278,27.9677697494301,197485.607521943,0.0,1.0
2009-11-09,36.03,36.08,35.45,35.62,164200,28.4977020382343,28.537249223966,28.0389546837471,28.1734151152347,207600.107266984,0.0,1.0
2009-11-10,35.95,36.1,35.665,35.79,270900,28.4344265410637,28.5530680982587,28.2090075823932,28.3078755467224,342502.24761648,0.0,1.0
2009-11-11,35.96,36.26,35.704,35.97,161200,28.44233597821,28.6796190926,28.2398543872639,28.4502454153563,203807.169862593,0.0,1.0
2009-11-12,35.6,36.27,35.55,35.87,134200,28.1575962409421,28.6875285297463,28.1180490552104,28.371151043893,169670.733223077,0.0,1.0
2009-11-13,36.0,36.22,35.62,35.76,147000,28.4739737267953,28.6479813440146,28.1734151152347,28.2841472352834,185853.932815144,0.0,1.0
2009-11-16,36.71,36.86,36.18,36.34,248900,29.0355437641849,29.1541853213799,28.6163435954293,28.7428945897706,314687.373317615,0.0,1.0
2009-11-17,36.91,36.96,36.31,36.52,347500,29.1937325071116,29.2332796928432,28.7191662783316,28.8852644584046,439348.582675255,0.0,1.0
2009-11-18,36.6,37.07,36.52,36.99,181700,28.9485399555753,29.3202835014529,28.8852644584046,29.2570080042822,229725.575459263,0.0,1.0
2009-11-19,36.41,36.57,35.75,36.45,164900,28.7982606497949,28.9248116441363,28.276237798137,28.8298983983803,208485.125994676,0.0,1.0
2009-11-20,36.34,36.41,35.88,36.11,120500,28.7428945897706,28.7982606497949,28.3790604810394,28.560977535405,152349.652409693,0.0,1.0
2009-11-23,36.68,37.3,36.37,36.86,75900,29.0118154527459,29.5022005558185,28.7666229012096,29.1541853213799,95961.3163310847,0.0,1.0
2009-11-24,36.51,36.62,36.15,36.54,90600,28.8773550212583,28.9643588298679,28.5926152839903,28.9010833326973,114546.709612599,0.0,1.0
2009-11-25,36.82,36.89,36.46,36.58,51500,29.1225475727946,29.1779136328189,28.8378078355266,28.9327210812826,65112.0921087069,0.0,1.0
2009-11-27,35.91,36.32,35.61,35.83,37300,28.4027887924783,28.727075715478,28.1655056780884,28.3395132953077,47158.8550612577,0.0,1.0
2009-11-30,36.12,36.12,35.42,35.81,202200,28.5688869725513,28.5688869725513,28.0152263723081,28.323694421015,255643.981055933,0.0,1.0
2009-12-01,36.31,36.57,36.14,36.3,145500,28.7191662783316,28.9248116441363,28.584705846844,28.7112568411853,183957.464112949,0.0,1.0
2009-12-02,36.47,36.96,36.31,36.37,246900,28.8457172726729,29.2332796928432,28.7191662783316,28.7666229012096,312158.748381355,0.0,1.0
2009-12-03,36.06,36.99,36.04,36.55,121900,28.5214303496733,29.2570080042822,28.5056114753807,28.9089927698436,154119.689865075,0.0,1.0
2009-12-04,36.53,36.84,36.13,36.44,95600,28.8931738955509,29.1383664470872,28.5767964096977,28.8219889612339,120868.27195325,0.0,1.0
2009-12-07,36.64,36.7,36.32,36.41,84500,28.9801777041606,29.0276343270386,28.727075715478,28.7982606497949,106834.403557005,0.0,1.0
2009-12-08,36.68,36.73,36.04,36.35,131900,29.0118154527459,29.0513626384776,28.5056114753807,28.750804026917,166762.814546378,0.0,1.0
2009-12-09,36.71,36.955,36.58,36.62,123800,29.0355437641849,29.22932497427,28.9327210812826,28.9643588298679,156521.883554523,0.0,1.0
2009-12-10,36.31,37.09,36.14,36.99,197400,28.7191662783316,29.3361023757455,28.584705846844,29.2570080042822,249575.281208908,0.0,1.0
2009-12-11,36.58,36.66,36.27,36.54,70200,28.9327210812826,28.9959965784532,28.6875285297463,28.9010833326973,88754.7352627423,0.0,1.0
2009-12-14,36.54,36.98,36.37,36.94,166200,28.9010833326973,29.2490985671359,28.7666229012096,29.2174608185505,210128.732203244,0.0,1.0
2009-12-15,36.66,36.86,36.25,36.35,214000,28.9959965784532,29.1541853213799,28.6717096554536,28.750804026917,270562.86817987,0.0,1.0
2009-12-16,36.75,36.83,36.48,36.83,133700,29.0671815127702,29.1304570099409,28.8536267098193,29.1304570099409,169038.576989012,0.0,1.0
2009-12-17,36.21,36.4365,36.07,36.42,115900,28.6400719068683,28.8192206582327,28.5293397868197,28.8061700869413,146533.815056294,0.0,1.0
2009-12-18,35.93,36.41,35.84,36.41,260600,28.418607666771,28.7982606497949,28.347422732454,28.7982606497949,329479.829194739,0.0,1.0
2009-12-21,36.19,36.43,36.0,36.15,233800,28.6242530325756,28.8140795240876,28.4739737267953,28.5926152839903,295596.255048849,0.0,1.0
2009-12-22,36.3,36.44,36.18,36.18,170100,28.7112568411853,28.8219889612339,28.6163435954293,28.6163435954293,215059.550828952,0.0,1.0
2009-12-23,36.17,36.4381,35.96,36.33,190000,28.608434158283,28.8204861681761,28.44233597821,28.7349851526243,240219.368944744,0.0,1.0
2009-12-24,36.37,36.42,35.97,36.3,86000,28.7666229012096,28.8061700869413,28.4502454153563,28.7112568411853,108730.8722592,0.0,1.0
2009-12-28,36.39,36.5175,36.2525,36.42,113100,28.7824417755023,28.883287099118,28.6736870147402,28.8061700869413,142993.740145529,0.0,1.0
2009-12-29,36.36,36.44,36.13,36.35,159100,28.7587134640633,28.8219889612339,28.5767964096977,28.750804026917,201152.11367952,0.0,1.0
2009-12-30,36.32,36.4,36.21,36.21,97300,28.727075715478,28.7903512126486,28.6400719068683,28.6400719068683,123017.603149071,0.0,1.0
2009-12-31,35.74,36.24,35.74,36.22,192000,28.2683283609907,28.6638002183073,28.2683283609907,28.6479813440146,242747.993881005,0.0,1.0
2010-01-04,36.24,36.24,35.89,35.89,250200,28.6638002183073,28.6638002183073,28.3869699181857,28.3869699181857,316330.979526184,0.0,1.0
2010-01-05,36.2,36.31,36.04,36.27,150300,28.632162469722,28.7191662783316,28.5056114753807,28.6875285297463,190026.163959974,0.0,1.0
2010-01-06,36.75,36.85,36.17,36.28,400900,29.0671815127702,29.1462758842336,28.608434158283,28.6954379668926,506862.868473411,0.0,1.0
2010-01-07,36.75,36.88,36.58,36.68,126000,29.0671815127702,29.1700041956726,28.9327210812826,29.0118154527459,159303.370984409,0.0,1.0
2010-01-08,36.78,36.89,36.505,36.78,79800,29.0909098242092,29.1779136328189,28.8734003026851,29.0909098242092,100892.134956793,0.0,1.0
2010-01-11,36.81,36.92,36.62,36.84,93800,29.1146381356482,29.2016419442579,28.9643588298679,29.1383664470872,118592.509510616,0.0,1.0
2010-01-12,36.83,37.01,36.56,36.65,314800,29.1304570099409,29.2728268785749,28.9169022069899,28.9880871413069,398005.564967397,0.0,1.0
2010-01-13,36.89,36.99,36.52,36.83,92200,29.1779136328189,29.2570080042822,28.8852644584046,29.1304570099409,116569.609561607,0.0,1.0
2010-01-14,36.78,36.92,36.65,36.77,48800,29.0909098242092,29.2016419442579,28.9880871413069,29.0830003870629,61698.4484447554,0.0,1.0
2010-01-15,36.24,36.78,36.07,36.63,136600,28.6638002183073,29.0909098242092,28.5293397868197,28.9722682670143,172705.08314659,0.0,1.0
2010-01-19,36.89,36.89,36.11,36.11,124900,29.1779136328189,29.1779136328189,28.560977535405,28.560977535405,157912.627269466,0.0,1.0
2010-01-20,36.42,36.63,36.13,36.63,93600,28.8061700869413,28.9722682670143,28.5767964096977,28.9722682670143,118339.64701699,0.0,1.0
2010-01-21,36.07,36.53,35.93,36.5,88800,28.5293397868197,28.8931738955509,28.418607666771,28.8694455841119,112270.947169964,0.0,1.0
2010-01-22,36.06,36.56,35.99,36.17,230500,28.5214303496733,28.9169022069899,28.466064289649,28.608434158283,291424.023904019,0.0,1.0
2010-01-25,36.06,36.37,36.01,36.22,113500,28.5214303496733,28.7666229012096,28.4818831639417,28.6479813440146,143499.465132782,0.0,1.0
2010-01-26,36.0,36.59,35.86,36.02,149000,28.4739737267953,28.9406305184289,28.3632416067467,28.489792601088,188382.557751405,0.0,1.0
2010-01-27,36.21,36.3,35.74,35.87,135900,28.6400719068683,28.7112568411853,28.2683283609907,28.371151043893,171820.064418899,0.0,1.0
2010-01-28,35.92,36.42,35.81,36.27,139600,28.4106982296247,28.8061700869413,28.323694421015,28.6875285297463,176498.02055098,0.0,1.0
2010-01-29,35.48,36.38,35.48,35.92,191000,28.0626829951861,28.774532338356,28.0626829951861,28.4106982296247,241483.681412874,0.0,1.0
2010-02-01,35.56,35.68,35.32,35.41,120400,28.2446000495517,28.3399136605176,28.05397282762,28.1254580358444,151583.806904285,0.15,1.0
2010-02-02,36.08,36.18,35.43,35.55,128900,28.6576256970705,28.7370537062087,28.141343637672,28.2366572486379,162285.321511315,0.0,1.0
2010-02-03,36.0,36.31,35.83,36.02,127900,28.5940832897599,28.8403101180884,28.4590556742249,28.6099688915875,161026.319792841,0.0,1.0
2010-02-04,35.1,35.89,35.08,35.74,103300,27.8792312075159,28.5067124797078,27.8633456056882,28.3875704660005,130054.877518377,0.0,1.0
2010-02-05,35.03,35.16,34.46,35.13,288600,27.8236316011191,27.9268880129988,27.3708919490313,27.9030596102574,363347.895951633,0.0,1.0
2010-02-08,35.15,35.41,34.87,35.03,123000,27.918945212085,28.1254580358444,27.696546786498,27.8236316011191,154857.211372318,0.0,1.0
2010-02-09,35.42,35.6,35.02,35.41,98700,28.1334008367582,28.276371253207,27.8156888002053,28.1254580358444,124263.469613396,0.0,1.0
2010-02-10,35.08,35.45,35.0,35.29,480800,27.8633456056882,28.1572292394997,27.7998031983777,28.0301444248785,605328.026242361,0.0,1.0
2010-02-11,37.9,37.92,36.0,36.15,734700,30.1032154633861,30.1191010652137,28.5940832897599,28.7132253034672,924988.562562941,0.0,1.0
2010-02-12,38.04,38.49,37.76,37.88,498700,30.2144146761796,30.5718407173016,29.9920162505926,30.0873298615585,627864.157003047,0.0,1.0
2010-02-16,37.77,38.41,37.45,38.4,283900,29.9999590515064,30.508298309991,29.7457894222641,30.5003555090772,357430.587874805,0.0,1.0
2010-02-17,37.46,38.04,37.24,37.75,445400,29.7537322231779,30.2144146761796,29.5789906030738,29.9840734496788,560759.365408376,0.0,1.0
2010-02-18,37.9,38.01,37.5,37.52,185400,30.1032154633861,30.1905862734381,29.7855034268332,29.8013890286609,233418.918605103,0.0,1.0
2010-02-19,38.12,38.18,37.7,37.77,153400,30.2779570834902,30.3256138889731,29.9443594451097,29.9999590515064,193130.863613931,0.0,1.0
2010-02-22,38.22,38.46,38.04,38.34,115000,30.3573850926284,30.5480123145601,30.2144146761796,30.4526987035943,144785.197624525,0.0,1.0
2010-02-23,38.06,38.32,37.97,38.25,216400,30.2303002780073,30.4368131017666,30.1588150697829,30.3812134953699,272447.971877801,0.0,1.0
2010-02-24,38.45,38.52,38.21,38.21,129000,30.5400695136463,30.5956691200431,30.3494422917146,30.3494422917146,162411.221683162,0.0,1.0
2010-02-25,38.36,38.37,37.56,38.12,131000,30.4685843054219,30.4765271063357,29.8331602323161,30.2779570834902,164929.225120111,0.0,1.0
2010-02-26,38.53,38.65,38.04,38.5,184000,30.6036119209569,30.6989255319228,30.2144146761796,30.5797835182154,231656.316199239,0.0,1.0
2010-03-01,39.01,39.01,38.34,38.56,128300,30.9848663648204,30.9848663648204,30.4526987035943,30.6274403236984,161529.92048023,0.0,1.0
2010-03-02,39.31,39.37,38.9204,38.95,216900,31.223150392235,31.270807197718,30.9136988686325,30.9372095593374,273077.472737038,0.0,1.0
2010-03-03,39.64,39.82,39.38,39.38,215300,31.4852628223912,31.62823323884,31.2787499986318,31.2787499986318,271063.069987479,0.0,1.0
2010-03-04,39.64,39.74,39.49,39.59,120300,31.4852628223912,31.5646908315294,31.3661208086838,31.4455488178221,151457.906732437,0.0,1.0
2010-03-05,40.35,40.37,39.8,39.93,113500,32.0492016872725,32.0650872891002,31.6123476370123,31.715604048892,142896.695046814,0.0,1.0
2010-03-08,40.46,40.54,40.18,40.3,428800,32.1365724973246,32.2001149046352,31.9141740717376,32.0094876827034,539859.936881705,0.0,1.0
2010-03-09,40.18,40.44,40.04,40.2,206200,31.9141740717376,32.1206868954969,31.802974858944,31.9300596735652,259606.154349365,0.0,1.0
2010-03-10,40.29,40.37,40.12,40.26,275800,32.0015448817896,32.0650872891002,31.8665172662546,31.9777164790481,347232.673955164,0.0,1.0
2010-03-11,40.36,40.42,40.0,40.23,143700,32.0571444881864,32.1048012936693,31.7712036552888,31.9538880763067,180918.546944732,0.0,1.0
2010-03-12,40.4,40.83,40.17,40.53,214600,32.0889156918416,32.430456131136,31.9062312708237,32.1921721037213,270181.768784548,0.0,1.0
2010-03-15,40.0,40.5,39.72,40.39,151700,31.7712036552888,32.1683437009799,31.5488052297017,32.0809728909278,190990.560692525,0.0,1.0
2010-03-16,40.34,40.38,39.97,40.0,162700,32.0412588863587,32.073030090014,31.7473752525473,31.7712036552888,204839.579595741,0.0,1.0
2010-03-17,40.5,40.85,40.36,40.6,130400,32.1683437009799,32.4463417329636,32.0571444881864,32.2477717101181,164173.824089026,0.0,1.0
2010-03-18,40.23,40.72,40.19,40.5,120200,31.9538880763067,32.343085321084,31.9221168726514,32.1683437009799,151332.00656059,0.0,1.0
2010-03-19,39.81,40.52,39.69,40.36,328200,31.6202904379261,32.1842293028075,31.5249768269603,32.0571444881864,413204.364003209,0.0,1.0
2010-03-22,39.69,39.94,39.51,39.51,168500,31.5249768269603,31.7235468498058,31.3820064105115,31.3820064105115,212141.78956289,0.0,1.0
2010-03-23,39.95,40.0,39.41,39.8,179800,31.7314896507196,31.7712036552888,31.3025784013732,31.6123476370123,226368.508981648,0.0,1.0
2010-03-24,39.15,39.89,39.14,39.89,154100,31.0960655776139,31.6838328452367,31.0881227767001,31.6838328452367,194012.164816863,0.0,1.0
2010-03-25,38.84,39.57,38.79,39.57,249400,30.8498387492854,31.4296632159944,30.8101247447163,31.4296632159944,313995.028587447,0.0,1.0
2010-03-26,39.12,39.23,38.82,38.97,156800,31.0722371748724,31.1596079849244,30.8339531474577,30.9530951611651,197411.469456743,0.0,1.0
2010-03-29,39.57,39.57,39.03,39.17,84000,31.4296632159944,31.4296632159944,31.000751966648,31.1119511794415,105756.144351827,0.0,1.0
2010-03-30,39.74,39.84,39.31,39.39,95500,31.5646908315294,31.6441188406676,31.223150392235,31.2866927995456,120234.664114279,0.0,1.0
2010-03-31,39.35,39.82,39.33,39.73,116000,31.2549215958903,31.62823323884,31.2390359940627,31.5567480306156,146044.199342999,0.0,1.0
2010-04-01,39.5,39.69,38.63,38.86,124000,31.3740636095976,31.5249768269603,30.6830399300951,30.865724351113,156116.213090792,0.0,1.0
2010-04-05,39.66,39.67,39.22,39.53,109700,31.5011484242188,31.5090912251326,31.1516651840106,31.3978920123391,138112.488516612,0.0,1.0
2010-04-06,39.74,39.8,39.32,39.46,165500,31.5646908315294,31.6123476370123,31.2310931931488,31.3422924059424,208364.784407468,0.0,1.0
2010-04-07,39.9,39.99,39.46,39.48,147200,31.6917756461505,31.7632608543749,31.3422924059424,31.35817800777,185325.052959392,0.0,1.0
2010-04-08,40.19,40.31,39.64,39.91,139700,31.9221168726514,32.0174304836172,31.4852628223912,31.6997184470644,175882.540070835,0.0,1.0
2010-04-09,40.92,40.93,40.01,40.35,172700,32.5019413393604,32.5098841402742,31.7791464562026,32.0492016872725,217429.596780482,0.0,1.0
2010-04-12,41.01,41.15,40.81,41.0,170900,32.5734265475848,32.6846257603783,32.4145705293084,32.565483746671,215163.393687228,0.0,1.0
2010-04-13,41.15,41.25,40.8,40.92,244000,32.6846257603783,32.7640537695165,32.4066277283945,32.5019413393604,307196.419307687,0.0,1.0
2010-04-14,41.78,42.07,41.11,41.37,274700,33.1850222179491,33.41536344445,32.652854556723,32.8593673804824,345847.772064843,0.0,1.0
2010-04-15,42.35,42.47,41.57,41.61,279400,33.637761870037,33.7330754810028,33.0182233987588,33.0499946024141,351765.080141671,0.0,1.0
2010-04-16,42.85,44.36,42.29,43.07,565400,34.0349019157281,35.2342648537152,33.590105064554,34.2096435358322,711839.571625271,0.0,1.0
2010-04-19,42.92,43.185,42.25,42.64,233200,34.0905015221248,34.3009857463411,33.5583338608987,33.8681030965378,293599.200748167,0.0,1.0
2010-04-20,42.78,43.01,42.57,42.89,227600,33.9793023093313,34.1619867303492,33.8125034901411,34.0666731193834,286548.791124711,0.0,1.0
2010-04-21,42.9,43.07,42.68,42.68,165700,34.0746159202972,34.2096435358322,33.8998743001931,33.8998743001931,208616.584751163,0.0,1.0
2010-04-22,43.1,43.17,42.4119,42.56,135200,34.2334719385736,34.2890715449704,33.6869278076935,33.8045606892272,170217.032337702,0.0,1.0
2010-04-23,43.24,43.35,43.05,43.25,117000,34.3446711513671,34.4320419614192,34.1937579340045,34.352613952281,147303.201061473,0.0,1.0
2010-04-26,43.1,43.29,42.5,43.27,162400,34.352613952281,34.5040523896576,33.8743873079337,34.4881115015127,203752.762736567,0.15,1.0
2010-04-27,42.7,43.24,42.6,42.89,247800,34.0337961893828,34.4642001692953,33.9540917486582,34.1852346267594,310898.612106659,0.0,1.0
2010-04-28,42.95,43.08,42.71,42.98,254700,34.2330572911942,34.3366730641361,34.0417666334552,34.2569686234115,319555.595252485,0.0,1.0
2010-04-29,43.72,44.18,43.08,43.25,308100,34.8467814847732,35.2134219121061,34.3366730641361,34.4721706133678,386553.116989756,0.0,1.0
2010-04-30,43.04,44.17,43.03,43.87,299900,34.3047912878462,35.2054514680337,34.2968208437738,34.96633814586,376265.108033846,0.0,1.0
2010-05-03,43.67,44.12,43.15,43.29,298000,34.8069292644109,35.1655992476714,34.3924661726432,34.5040523896576,373881.301080647,0.0,1.0
2010-05-04,43.52,43.62,42.95,43.2,269000,34.6873726033241,34.7670770440486,34.2330572911942,34.4323183930055,337496.879163403,0.0,1.0
2010-05-05,42.5,43.57,42.42,43.51,273900,33.8743873079337,34.7272248236864,33.810623755354,34.6794021592516,343644.591832178,0.0,1.0
2010-05-06,41.36,42.71,39.65,42.14,279400,32.9657566836738,34.0417666334552,31.602810747284,33.5874513213253,350545.08564407,0.0,1.0
2010-05-07,40.34,41.4838,40.26,41.23,305100,32.1527713882834,33.0644307812908,32.0890078357038,32.8621409107319,382789.211274179,0.0,1.0
2010-05-10,42.16,42.1886,41.54,41.61,211000,33.6033922094702,33.6261876795174,33.109224676978,33.1650177854852,264728.035328915,0.0,1.0
2010-05-11,42.19,42.52,41.71,41.72,145400,33.6273035416876,33.8903281960786,33.2447222262097,33.2526926702822,182423.963681631,0.0,1.0
2010-05-12,42.68,42.84,42.14,42.36,180100,34.0178553012379,34.1453824063971,33.5874513213253,33.7628010909193,225959.806458471,0.0,1.0
2010-05-13,42.27,42.78,41.995,42.45,281900,33.6910670942672,34.0975597419624,33.4718798822747,33.8345350875714,353681.673740384,0.0,1.0
2010-05-14,40.81,42.1,40.62,42.1,364800,32.5273822596888,33.5555695450355,32.3759438223121,33.5555695450355,457690.935014161,0.0,1.0
2010-05-17,41.23,41.35,40.2,40.87,211500,32.8621409107319,32.9577862396013,32.041185171269,32.5752049241235,265355.352948177,0.0,1.0
2010-05-18,40.32,41.81,40.27,41.6,324200,32.1368305001385,33.3244266669343,32.0969782797762,33.1570473414127,406752.744330019,0.0,1.0
2010-05-19,40.26,40.6,39.79,40.32,200700,32.0890078357038,32.3600029341672,31.7143969642984,32.1368305001385,251805.2923721,0.0,1.0
2010-05-20,38.9,39.795,38.74,39.48,293100,31.0050274418499,31.7183821863346,30.8775003366906,31.4673131980523,367733.588411871,0.0,1.0
2010-05-21,38.71,38.97,37.94,38.65,356300,30.8535890044732,31.0608205503571,30.2398648108942,30.8057663400385,447026.535486694,0.0,1.0
2010-05-24,38.57,39.22,38.42,38.56,135400,30.7420027874589,31.2600816521684,30.622446126372,30.7340323433864,169877.611296374,0.0,1.0
2010-05-25,38.23,38.31,37.34,37.61,157500,30.4710076889954,30.534771241575,29.7616381665469,29.9768401565032,197605.050067792,0.0,1.0
2010-05-26,38.57,38.98,38.14,38.38,308000,30.7420027874589,31.0687909944295,30.3992736923433,30.5905643500822,386427.653465903,0.0,1.0
2010-05-27,39.95,39.96,39.29,39.45,266400,31.8419240694577,31.8498945135301,31.3158747606756,31.4434018658349,334234.827543236,0.0,1.0
2010-05-28,39.86,40.13,39.41,39.76,297000,31.7701900728056,31.9853920627618,31.4115200895451,31.690485632081,372626.665842121,0.0,1.0
2010-06-01,39.06,40.14,39.04,39.72,167600,31.1325545470092,31.9933625068343,31.1166136588642,31.6586038557912,210276.865976901,0.0,1.0
2010-06-02,39.85,39.86,38.87,39.16,322200,31.7622196287331,31.7701900728056,30.9811161096325,31.2122589877337,404243.473852968,0.0,1.0
2010-06-03,39.79,39.99,39.4,39.72,184600,31.7143969642984,31.8738058457475,31.4035496454726,31.6586038557912,231605.665031837,0.0,1.0
2010-06-04,38.46,39.68,38.31,38.95,300600,30.6543279026619,31.6267220795014,30.534771241575,31.0448796622122,377143.352700813,0.0,1.0
2010-06-07,38.02,38.74,37.97,38.56,152900,30.3036283634738,30.8775003366906,30.2637761431116,30.7340323433864,191833.727970574,0.0,1.0
2010-06-08,38.0,38.0,37.41,37.84,184300,30.2876874753289,30.2876874753289,29.8174312750541,30.1601603701697,231229.27446028,0.0,1.0
2010-06-09,37.62,38.27,37.45,38.0,215700,29.9848106005756,30.5028894652852,29.8493130513439,30.2876874753289,270624.820949986,0.0,1.0
2010-06-10,38.6,38.63,38.11,38.11,128400,30.7659141196762,30.7898254518936,30.3753623601259,30.3753623601259,161095.164626695,0.0,1.0
2010-06-11,39.13,39.16,38.26,38.29,112400,31.1883476555163,31.2122589877337,30.4949190212128,30.5188303534301,141021.000810285,0.0,1.0
2010-06-14,38.99,39.74,38.88,39.36,142800,31.076761438502,31.6745447439361,30.989086553705,31.3716678691828,179161.912061464,0.0,1.0
2010-06-15,40.16,40.22,38.9501,39.03,190500,32.0093033949792,32.0571260594139,31.0449593666529,31.1086432147918,239008.012939139,0.0,1.0
2010-06-16,40.65,40.73,40.0,40.11,212700,32.3998551545295,32.4636187071091,31.8817762898199,31.9694511746169,266860.915234408,0.0,1.0
2010-06-17,40.49,40.9,40.18,40.9,111100,32.2723280493702,32.5991162563409,32.0252442831241,32.5991162563409,139389.975000201,0.0,1.0
2010-06-18,40.52,40.69,40.31,40.45,171600,32.2962393815876,32.4317369308193,32.128860056066,32.2404462730804,215295.406931003,0.0,1.0
2010-06-21,40.1,41.12,39.89,40.86,86200,31.9614807305445,32.7744660259349,31.7941014050229,32.5672344800511,108149.557560912,0.0,1.0
2010-06-22,39.0,40.25,38.96,40.11,142300,31.0847318825744,32.0810373916313,31.0528501062846,31.9694511746169,178534.594442202,0.0,1.0
2010-06-23,38.59,39.2199,38.31,39.08,158200,30.7579436756038,31.2600019477277,30.534771241575,31.1484954351541,198483.294734759,0.0,1.0
2010-06-24,38.38,38.93,38.22,38.37,202000,30.5905643500822,31.0289387740672,30.4630372449229,30.5825939060098,253436.318182184,0.0,1.0
2010-06-25,38.74,38.82,38.0,38.47,327500,30.8775003366906,30.9412638892702,30.2876874753289,30.6622983467343,410893.040617154,0.0,1.0
2010-06-28,39.24,39.5,38.48,38.9,182200,31.2760225403133,31.4832540861972,30.6702687908068,31.0050274418499,228594.540459376,0.0,1.0
2010-06-29,38.21,38.8,37.96,38.8,176700,30.4550668008505,30.9253230011253,30.2558056990391,30.9253230011253,221694.046647484,0.0,1.0
2010-06-30,37.82,38.5,37.72,38.27,176700,30.1442194820247,30.6862096789517,30.0645150413002,30.5028894652852,221694.046647485,0.0,1.0
2010-07-01,37.62,37.88,36.9115,37.81,208000,29.9848106005756,30.1920421464595,29.4201046380422,30.1362490379523,260964.129613338,0.0,1.0
2010-07-02,38.03,38.24,37.49,37.8,182900,30.3115988075463,30.4789781330679,29.8811948276337,30.1282785938798,229472.785126343,0.0,1.0
2010-07-06,37.34,38.47,37.17,38.35,174100,29.7616381665469,30.6622983467343,29.6261406173152,30.5666530178649,218431.995027318,0.0,1.0
2010-07-07,38.51,38.54,37.48,37.51,154200,30.6941801230241,30.7180914552415,29.8732243835613,29.8971357157786,193464.753780657,0.0,1.0
2010-07-08,39.04,39.11,38.56,38.94,100600,31.1166136588642,31.1724067673714,30.7340323433864,31.0369092181397,126216.304995682,0.0,1.0
2010-07-09,39.23,39.38,39.06,39.11,81400,31.2680520962409,31.3876087573277,31.1325545470092,31.1724067673714,102127.308415989,0.0,1.0
2010-07-12,39.09,39.32,38.81,39.23,92000,31.1564658792265,31.339786092893,30.9332934451978,31.2680520962409,115426.441944361,0.0,1.0
2010-07-13,40.75,40.89,39.39,39.39,202900,32.4795595952541,32.5911458122684,31.3955792014002,31.3955792014002,254565.489896856,0.0,1.0
2010-07-14,40.68,40.83,40.21,40.7,133000,32.4237664867469,32.5433231478337,32.0491556153415,32.4397073748918,166866.486723913,0.0,1.0
2010-07-15,40.66,40.76,39.95,40.68,92300,32.407825598602,32.4875300393265,31.8419240694577,32.4237664867469,115802.832515918,0.0,1.0
2010-07-16,39.83,40.5,39.74,40.5,157200,31.7462787405882,32.2802984934427,31.6745447439361,32.2802984934427,197228.659496234,0.0,1.0
2010-07-19,39.72,40.06,39.42,39.83,164600,31.6586038557912,31.9295989542547,31.4194905336175,31.7462787405882,206512.960261324,0.0,1.0
2010-07-20,40.26,40.33,39.18,39.3,144900,32.0890078357038,32.1448009442109,31.2281998758786,31.3238452047481,181796.646062368,0.0,1.0
2010-07-21,40.24,40.9799,39.95,40.59,236500,32.0730669475588,32.6628001044798,31.8419240694577,32.3520324900948,296721.233911319,0.0,1.0
2010-07-22,42.04,42.095,40.86,40.9,282700,33.5077468806007,33.5515843229992,32.5672344800511,32.5991162563409,354685.381931205,0.0,1.0
2010-07-23,42.7,42.84,41.7901,42.04,170700,34.0337961893828,34.1453824063971,33.3085654832301,33.5077468806007,214166.23521633,0.0,1.0
2010-07-26,43.47,43.47,42.72,42.91,153700,34.6475203829618,34.6475203829618,34.0497370775277,34.2011755149043,192837.436161394,0.0,1.0
2010-07-27,43.32,43.82,42.93,43.6,239800,34.527963721875,34.9264859254977,34.2171164030492,34.7511361559037,300861.530198453,0.0,1.0
2010-07-28,43.24,43.5416,43.12,43.39,161600,34.4642001692953,34.7045887625206,34.3685548404259,34.5837568303822,202749.054545747,0.0,1.0
2010-07-29,42.99,43.62,42.6,43.24,173700,34.264939067484,34.7670770440486,33.9540917486582,34.4642001692953,217930.140931907,0.0,1.0
2010-07-30,43.07,43.28,42.32,42.32,292700,34.4721706133678,34.6402494577794,33.8718890261835,33.8718890261835,365703.371029132,0.18,1.0
2010-08-02,43.53,43.8,43.1684,43.78,138300,34.8403433201741,35.0564446915605,34.5509275576064,35.0404371825689,172793.905751039,0.0,1.0
2010-08-03,43.44,43.85,43.39,43.47,198600,34.768309529712,35.0964634640394,34.7282907572331,34.7923207931994,248133.547954854,0.0,1.0
2010-08-04,43.6,43.79,43.37,43.69,236100,34.8963696016447,35.0484409370647,34.7122832482415,34.9684033921068,294986.559275634,0.0,1.0
2010-08-05,43.65,43.85,43.35,43.37,71000,34.9363883741236,35.0964634640394,34.6962757392499,34.7122832482415,88708.3681006779,0.0,1.0
2010-08-06,43.77,44.049,43.1,43.28,196900,35.0324334280731,35.2557381785056,34.4961818768552,34.6402494577794,246009.544774978,0.0,1.0
2010-08-09,43.77,44.0,43.55,44.0,202100,35.0324334280731,35.2165197814763,34.8563508291657,35.2165197814763,252506.495678127,0.0,1.0
2010-08-10,43.18,43.59,42.92,43.35,157200,34.5602119128215,34.8883658471489,34.3521142959309,34.6962757392499,196407.823456712,0.0,1.0
2010-08-11,41.87,42.49,41.62,42.47,175400,33.511720073873,34.007952852612,33.3116262114782,33.9919453436204,219147.151617731,0.0,1.0
2010-08-12,41.98,42.18,41.1,41.21,135100,33.5997613733267,33.7598364632425,32.8954309776972,32.9834722771508,168795.782118332,0.0,1.0
2010-08-13,41.85,42.22,41.77,41.77,131000,33.4957125648814,33.7918514812256,33.4316825289151,33.4316825289151,163673.186213927,0.0,1.0
2010-08-16,41.87,42.01,41.58,41.69,86700,33.511720073873,33.623772636814,33.2796111934951,33.3676524929488,108324.162173645,0.0,1.0
2010-08-17,42.64,43.1,42.16,42.24,99100,34.1280091700488,34.4961818768552,33.7438289542509,33.8078589902172,123816.891250383,0.0,1.0
2010-08-18,42.55,43.01,42.39,42.64,75800,34.0559753795867,34.4241480863931,33.9279153076541,34.1280091700488,94705.5535497378,0.0,1.0
2010-08-19,41.9,42.5,41.51,42.45,138600,33.5357313373604,34.0159566071078,33.2235849120245,33.9759378346288,173168.729841605,0.0,1.0
2010-08-20,42.06,42.07,41.4,41.66,122600,33.663791409293,33.6717951637888,33.1355436125709,33.3436412294614,153178.111678072,0.0,1.0
2010-08-23,41.67,42.36,41.54,42.36,115500,33.3516449839572,33.9039040441667,33.2475961755119,33.9039040441667,144307.274868004,0.0,1.0
2010-08-24,40.99,41.34,40.86,41.15,128100,32.8073896782435,33.0875210855961,32.7033408697982,32.9354497501761,160049.886671786,0.0,1.0
2010-08-25,41.07,41.17,40.31,40.66,114900,32.8714197142098,32.9514572591677,32.2631343725297,32.5432657798824,143557.626686872,0.0,1.0
2010-08-26,40.95,41.49,40.85,41.29,76800,32.7753746602603,33.207577403033,32.6953371153024,33.0475023131172,95954.9671849586,0.0,1.0
2010-08-27,42.01,42.1,40.7,41.21,124800,33.623772636814,33.6958064272762,32.5752807978656,32.9834722771508,155926.821675558,0.0,1.0
2010-08-30,40.99,41.99,40.99,41.89,93200,32.8073896782435,33.6077651278225,32.8073896782435,33.5277275828646,116445.35080258,0.0,1.0
2010-08-31,41.65,41.75,40.75,40.95,161200,33.3356374749656,33.4156750199235,32.6152995703445,32.7753746602603,201405.477997595,0.0,1.0
2010-09-01,42.76,42.77,41.93,42.32,201100,34.2240542239983,34.2320579784941,33.5597426008477,33.8718890261835,251257.082042906,0.0,1.0
2010-09-02,43.21,43.25,42.69,42.83,88400,34.5842231763089,34.616238194292,34.1680279425278,34.2800805054688,110448.16535352,0.0,1.0
2010-09-03,43.85,43.939,43.4863,43.6,84700,35.0964634640394,35.167696879052,34.8053669130275,34.8963696016447,105825.334903203,0.0,1.0
2010-09-07,43.58,43.87,43.35,43.78,86800,34.8803620926531,35.112470973031,34.6962757392499,35.0404371825689,108449.103537167,0.0,1.0
2010-09-08,43.87,44.09,43.6801,43.7,87700,35.112470973031,35.2885535719384,34.960479675156,34.9764071466026,109573.575808865,0.0,1.0
2010-09-09,43.98,44.547,43.87,44.47,98600,35.2005122724847,35.654325152396,35.112470973031,35.5926962427784,123192.184432772,0.0,1.0
2010-09-10,44.01,44.24,43.89,44.2,79600,35.2245235359721,35.4086098893752,35.1284784820226,35.3765948713921,99453.3253635767,0.0,1.0
2010-09-13,44.68,44.96,44.38,44.38,110800,35.76077508719,35.9848802130721,35.5206624523163,35.5206624523163,138435.030782466,0.0,1.0
2010-09-14,44.96,45.19,44.57,44.78,207500,35.9848802130721,36.1689665664753,35.6727337877363,35.8408126321479,259253.329308319,0.0,1.0
2010-09-15,45.72,45.75,44.56,44.97,294400,36.5931655547522,36.6171768182395,35.6647300332405,35.9928839675679,367827.374209007,0.0,1.0
2010-09-16,45.65,46.02,45.45,45.65,361900,36.5371392732816,36.8332781896259,36.3770641833658,36.5371392732816,452162.794586413,0.0,1.0
2010-09-17,45.27,45.95,45.21,45.78,265600,36.2329966024416,36.7772519081553,36.1849740754669,36.6411880817269,331844.261514648,0.0,1.0
2010-09-20,45.29,45.66,45.1,45.35,154000,36.2490041114332,36.5451430277774,36.0969327760132,36.2970266384079,192409.699824005,0.0,1.0
2010-09-21,44.69,45.39,44.55,45.29,183600,35.7687788416858,36.3290416563911,35.6567262787447,36.2490041114332,229392.343426541,0.0,1.0
2010-09-22,44.45,45.0,44.44,44.69,111400,35.5766887337868,36.0168952310553,35.568684979291,35.7687788416858,139184.678963599,0.0,1.0
2010-09-23,44.14,44.78,43.97,44.28,64300,35.3285723444173,35.8408126321479,35.1925085179889,35.4406249073584,80337.2967446985,0.0,1.0
2010-09-24,44.83,44.95,44.42,44.74,99000,35.8808314046268,35.9768764585763,35.5526774702995,35.8087976141647,123691.949886861,0.0,1.0
2010-09-27,44.6,44.95,44.42,44.76,88900,35.6967450512237,35.9768764585763,35.5526774702995,35.8248051231563,111072.87217113,0.0,1.0
2010-09-28,45.43,45.58,44.21,44.77,112200,36.3610566743742,36.4811129918111,35.3845986258879,35.8328088776521,140184.209871776,0.0,1.0
2010-09-29,45.56,45.91,45.28,45.34,131200,36.4651054828195,36.7452368901722,36.2410003569374,36.2890228839121,163923.068940971,0.0,1.0
2010-09-30,45.67,46.55,45.545,45.89,223700,36.5531467822732,37.2574771779027,36.4530998510758,36.7292293811806,279493.830198896,0.0,1.0
2010-10-01,45.28,46.09,44.83,46.09,169600,36.2410003569374,36.8893044710964,35.8808314046268,36.8893044710964,211900.55253345,0.0,1.0
2010-10-04,45.39,45.65,44.9,45.29,169600,36.3290416563911,36.5371392732816,35.9368576860974,36.2490041114332,211900.55253345,0.0,1.0
2010-10-05,46.44,46.75,45.81,45.81,136900,37.169435878449,37.4175522678185,36.6651993452143,36.6651993452143,171044.72666173,0.0,1.0
2010-10-06,46.41,46.47,46.13,46.26,121500,37.1454246149617,37.1934471419364,36.9213194890796,37.0253682975248,151803.756679329,0.0,1.0
2010-10-07,46.16,46.72,45.97,46.68,73500,36.9453307525669,37.3935410043312,36.7932594171469,37.361525986348,91831.9021887299,0.0,1.0
2010-10-08,46.44,46.57,46.12,46.28,94400,37.169435878449,37.2734846868943,36.9133157345838,37.0413758065164,117944.647164845,0.0,1.0
2010-10-11,46.74,47.04,46.39,46.39,103900,37.4095485133227,37.6496611481965,37.1294171059701,37.1294171059701,129814.076699443,0.0,1.0
2010-10-12,46.69,46.85,46.16,46.77,87600,37.3695297408438,37.4975898127764,36.9453307525669,37.4335597768101,109448.634445343,0.0,1.0
2010-10-13,47.07,47.24,46.64,47.0,144400,37.6736724116838,37.8097362381123,37.3295109683649,37.6176461302133,180415.328925886,0.0,1.0
2010-10-14,46.99,47.3087,46.72,47.11,97800,37.6096423757175,37.8647220314983,37.3935410043312,37.705687429667,122192.653524596,0.0,1.0
2010-10-15,46.76,47.45,46.58,47.31,159800,37.4255560223143,37.9778150825238,37.2814884413901,37.8657625195828,199656.298908286,0.0,1.0
2010-10-18,46.83,47.14,46.57,46.94,154800,37.4815823037849,37.7296986931544,37.2734846868943,37.5696236032385,193409.230732182,0.0,1.0
2010-10-19,46.38,46.59,46.01,46.37,176600,37.1214133514743,37.2894921958859,36.8252744351301,37.1134095969785,220646.447979996,0.0,1.0
2010-10-20,47.39,47.61,46.6,46.67,120000,37.9297925555491,38.1058751544565,37.2974959503817,37.3535222318522,149929.636226498,0.0,1.0
2010-10-21,45.0,45.48,44.4,45.1,520200,36.0168952310553,36.4010754468532,35.5366699613079,36.0969327760132,649944.973041867,0.0,1.0
2010-10-22,45.05,45.35,44.74,44.98,189100,36.0569140035342,36.2970266384079,35.8087976141647,36.0008877220637,236264.118420256,0.0,1.0
2010-10-25,45.25,45.71,45.13,45.2,149200,36.21698909345,36.5851618002564,36.1209440395006,36.1769703209711,186412.514374946,0.0,1.0
2010-10-26,45.14,45.41,44.8,44.93,260400,36.1289477939963,36.3450491653827,35.8568201411395,35.9608689495847,325347.310611501,0.0,1.0
2010-10-27,45.17,45.2,44.7,44.84,145400,36.1529590574837,36.1769703209711,35.7767825961816,35.8888351591226,181664.742561107,0.0,1.0
2010-10-28,45.23,45.679,44.9,45.52,140500,36.2009815844584,36.5603501613194,35.9368576860974,36.4330904648364,175542.615748525,0.0,1.0
2010-10-29,44.88,45.44,44.83,45.23,181600,35.9208501771058,36.36906042887,35.8808314046268,36.2009815844584,226893.5161561,0.0,1.0
2010-11-01,44.81,45.23,44.59,45.03,151100,36.0088914765595,36.3463994975404,35.8321015608076,36.1856813923114,188031.086833305,0.18,1.0
2010-11-02,44.91,45.46,44.83,45.14,149300,36.089250529174,36.5312253185538,36.0249632870824,36.2740763501874,185791.140067587,0.0,1.0
2010-11-03,45.06,45.17,44.5401,44.92,143200,36.2097891080957,36.2981840659717,35.7920023935529,36.0972864344354,178200.209361544,0.0,1.0
2010-11-04,46.22,46.27,45.32,45.68,126100,37.141954118424,37.1821336447313,36.4187226448935,36.7080152343057,156920.715087225,0.0,1.0
2010-11-05,46.42,46.5,46.2519,46.3,113300,37.302672223653,37.3669594657446,37.167588656208,37.2062413605156,140992.204753232,0.0,1.0
2010-11-08,46.34,46.53,46.05,46.08,124900,37.2383849815614,37.391067181529,37.0053437289793,37.0294514447637,155427.417243413,0.0,1.0
2010-11-09,46.29,46.64,46.14,46.52,144800,37.1982054552542,37.4794621394049,37.0776668763324,37.3830312762675,180191.273153292,0.0,1.0
2010-11-10,46.84,46.92,46.03,46.3,157900,37.6401802446339,37.7044674867255,36.9892719184564,37.2062413605156,196493.107948238,0.0,1.0
2010-11-11,46.62,46.74,46.26,46.4,117500,37.463390328882,37.5598211920194,37.1740977394698,37.2866004131301,146218.747206574,0.0,1.0
2010-11-12,46.01,46.55,45.98,46.31,123400,36.9732001079335,37.4071389920519,36.9490923921492,37.2142772657771,153560.794938649,0.0,1.0
2010-11-15,46.03,46.55,45.72,46.21,66300,36.9892719184564,37.4071389920519,36.7401588553515,37.1339182131626,82504.705870603,0.0,1.0
2010-11-16,45.29,45.94,45.07,45.62,157800,36.3946149291091,36.9169487711034,36.2178250133572,36.659799802737,196368.666461254,0.0,1.0
2010-11-17,45.35,45.5,45.22,45.31,84500,36.4428303606778,36.5633689395996,36.338363592279,36.410686739632,105153.056501749,0.0,1.0
2010-11-18,45.47,46.04,45.36,45.81,189300,36.5392612238152,36.9973078237179,36.4508662659393,36.8124820027045,235567.734861314,0.0,1.0
2010-11-19,45.58,45.68,45.26,45.36,83300,36.6276561816912,36.7080152343057,36.3705072133248,36.4508662659393,103659.758657937,0.0,1.0
2010-11-22,46.02,46.17,44.95,45.3,118900,36.981236013195,37.1017745921167,36.1213941502198,36.4026508343706,147960.928024354,0.0,1.0
2010-11-23,45.45,45.61,45.13,45.61,93700,36.5231894132923,36.6517638974755,36.2660404449259,36.6517638974755,116601.673304306,0.0,1.0
2010-11-24,46.47,46.62,45.6,45.79,97300,37.3428517499603,37.463390328882,36.6437279922141,36.7964101921816,121081.566835741,0.0,1.0
2010-11-26,46.35,46.67,46.13,46.15,35700,37.2464208868229,37.5035698551893,37.0696309710709,37.0857027815938,44425.6108534015,0.0,1.0
2010-11-29,45.89,46.11,45.19,46.03,168000,36.8767692447961,37.053559160548,36.3142558764946,36.9892719184564,209061.698133655,0.0,1.0
2010-11-30,45.67,46.0,45.47,45.67,216300,36.6999793290442,36.9651642026721,36.5392612238152,36.6999793290442,269166.93634708,0.0,1.0
2010-12-01,46.84,47.13,46.42,46.45,118200,37.6401802446339,37.873221497216,37.302672223653,37.3267799394374,147089.837615464,0.0,1.0
2010-12-02,47.51,47.63,46.92,46.98,103000,38.1785858971511,38.2750167602885,37.7044674867255,37.7526829182942,128174.731593848,0.0,1.0
2010-12-03,48.22,48.42,47.46,47.55,126100,38.7491351707141,38.9098532759431,38.1384063708439,38.2107295181969,156920.715087225,0.0,1.0
2010-12-06,47.52,48.37,47.44,48.16,115100,38.1866218024126,38.8696737496358,38.122334560321,38.7009197391454,143232.15151895,0.0,1.0
2010-12-07,47.28,47.92,47.18,47.76,101300,37.9937600761377,38.5080580128706,37.9134010235232,38.3794835286874,126059.226315114,0.0,1.0
2010-12-08,46.7,47.5,46.4,47.41,486500,37.5276775709736,38.1705499918897,37.2866004131301,38.0982268445366,605407.834178708,0.0,1.0
2010-12-09,46.75,47.02,46.3601,47.02,270000,37.5678570972809,37.78482653934,37.2545371511369,37.78482653934,335992.014857659,0.0,1.0
2010-12-10,47.06,47.07,46.65,46.82,129500,37.8169701603858,37.8250060656473,37.4874980446664,37.624108434111,161151.725644692,0.0,1.0
2010-12-13,46.89,47.2,46.82,47.17,119900,37.6803597709412,37.9294728340461,37.624108434111,37.9053651182618,149205.342894197,0.0,1.0
2010-12-14,46.76,47.02,46.59,47.0,234600,37.5758930025423,37.78482653934,37.4392826130977,37.7687547288171,291939.72846521,0.0,1.0
2010-12-15,46.66,47.1,46.63,46.66,227200,37.4955339499278,37.8491137814316,37.4714262341435,37.4955339499278,282731.058428371,0.0,1.0
2010-12-16,47.41,47.44,46.64,46.64,113600,38.0982268445366,38.122334560321,37.4794621394049,37.4794621394049,141365.529214185,0.0,1.0
2010-12-17,47.11,47.51,46.9,47.48,235800,37.8571496866931,38.1785858971511,37.6883956762026,38.1544781813668,293433.026309022,0.0,1.0
2010-12-20,47.35,47.45,46.99,47.16,89900,38.0500114129679,38.1303704655824,37.7607188235557,37.8973292130003,111872.896798902,0.0,1.0
2010-12-21,47.43,47.5699,47.29,47.47,129100,38.1142986550595,38.2267209696672,38.0017959813992,38.1464422761053,160653.959696755,0.0,1.0
2010-12-22,47.96,48.45,47.5,47.69,158800,38.5402016339164,38.9339609917275,38.1705499918897,38.3232321918572,197613.081331097,0.0,1.0
2010-12-23,47.87,48.12,47.77,47.96,120600,38.4678784865633,38.6687761180996,38.3875194339488,38.5402016339164,150076.433303088,0.0,1.0
2010-12-27,48.07,48.31,47.64,47.71,70700,38.6285965917923,38.8214583180671,38.28305266555,38.3393040023801,87980.131297913,0.0,1.0
2010-12-28,48.17,48.35,47.74,48.17,110900,38.7089556444068,38.8536019391129,38.3634117181645,38.7089556444068,138005.609065609,0.0,1.0
2010-12-29,48.0,48.36,47.98,48.23,73400,38.5723452549622,38.8616378443744,38.5562734444393,38.7571710759755,91340.0514464894,0.0,1.0
2010-12-30,47.84,48.14,47.84,47.9,58200,38.443770770779,38.6848479286225,38.443770770779,38.4919862023477,72424.9454248731,0.0,1.0
2010-12-31,47.57,47.82,47.41,47.72,170100,38.2268013287198,38.4276989602561,38.0982268445366,38.3473399076416,211674.969360325,0.0,1.0
2011-01-03,48.12,48.3,47.72,47.78,118800,38.6687761180996,38.8134224128057,38.3473399076416,38.3955553392103,147836.48653737,0.0,1.0
2011-01-04,47.82,48.3,47.31,48.28,131700,38.4276989602561,38.8134224128057,38.0178677919221,38.7973506022828,163889.438358347,0.0,1.0
2011-01-05,47.9,48.01,47.48,47.79,122400,38.4919862023477,38.5803811602236,38.1544781813668,38.4035912444717,152316.380068805,0.0,1.0
2011-01-06,47.47,48.0,47.26,48.0,88400,38.1464422761053,38.5723452549622,37.9776882656148,38.5723452549622,110006.274494137,0.0,1.0
2011-01-07,47.38,47.7,47.08,47.7,136100,38.0741191287523,38.3312680971187,37.8330419709087,38.3312680971187,169364.863785657,0.0,1.0
2011-01-10,47.44,47.57,46.75,47.22,184200,38.122334560321,38.2268013287198,37.5678570972809,37.945544644569,229221.219025114,0.0,1.0
2011-01-11,47.82,47.93,47.395,47.66,166200,38.4276989602561,38.516093918132,38.0861729866444,38.2991244760729,206821.751367937,0.0,1.0
2011-01-12,48.2,48.26,47.94,48.25,165800,38.7330633601912,38.7812787917599,38.5241298233935,38.7732428864984,206323.985419999,0.0,1.0
2011-01-13,48.18,48.24,47.88,48.06,64400,38.7169915496683,38.765206981237,38.4759143918248,38.6205606865309,80140.3176179008,0.0,1.0
2011-01-14,48.47,48.52,47.98,48.18,85600,38.9500328022503,38.9902123285576,38.5562734444393,38.7169915496683,106521.912858576,0.0,1.0
2011-01-18,49.07,49.14,47.7619,48.35,376600,39.4321871179374,39.4884384547675,38.381010350687,38.8536019391129,468646.639982942,0.0,1.0
2011-01-19,48.67,49.13,48.38,48.97,213500,39.1107509074794,39.4804025495061,38.8777096548973,39.3518280653229,265682.574711519,0.0,1.0
2011-01-20,48.24,48.57,47.7,48.47,107500,38.765206981237,39.0303918548649,38.3312680971187,38.9500328022503,133774.598508142,0.0,1.0
2011-01-21,48.01,48.49,47.76,48.48,73800,38.5803811602236,38.9661046127733,38.3794835286874,38.9580687075118,91837.8173944268,0.0,1.0
2011-01-24,48.64,48.73,47.94,48.13,115800,39.086643191695,39.1589663390481,38.5241298233935,38.676812023361,144103.24192784,0.0,1.0
2011-01-25,48.55,48.57,47.9801,48.29,171300,39.014320044342,39.0303918548649,38.5563538034919,38.8053865075442,213168.267204137,0.0,1.0
2011-01-26,48.84,48.94,48.4709,48.62,122200,39.247361296924,39.3277203495385,38.9507560337239,39.0705713811721,152067.497094837,0.0,1.0
2011-01-27,48.69,48.86,48.48,48.76,68700,39.1268227180023,39.2634331074469,38.9580687075118,39.1830740548324,85491.3015582264,0.0,1.0
2011-01-28,47.81,48.79,47.6948,48.68,187500,38.4196630549946,39.2071817706168,38.3270894263827,39.1187868127408,233327.788095597,0.0,1.0
2011-01-31,48.06,48.26,47.53,47.79,153100,38.765206981237,38.926527026935,38.3377088601372,38.5474249195446,189809.021361898,0.18,1.0
2011-02-01,48.69,48.88,48.21,48.23,173800,39.2733651251858,39.4266191685989,38.8861970155105,38.9023290200803,215472.292048973,0.0,1.0
2011-02-02,48.6,48.78,48.47,48.53,97500,39.2007711046217,39.3459591457499,39.095913074918,39.1443090886274,120877.724250719,0.0,1.0
2011-02-03,48.4,48.64,48.05,48.48,104700,39.0394510589236,39.2330351137613,38.7571409789521,39.1039790772029,129804.07927231,0.0,1.0
2011-02-04,48.6,48.69,48.305,48.42,125500,39.2007711046217,39.2733651251858,38.9628240372171,39.0555830634935,155591.327112463,0.0,1.0
2011-02-07,49.44,49.48,48.81,48.81,209500,39.8783152965534,39.910579305693,39.3701571526046,39.3701571526046,259732.135697698,0.0,1.0
2011-02-08,49.82,49.86,49.4,49.48,142300,40.1848233833797,40.2170873925193,39.8460512874138,39.910579305693,176419.48882951,0.0,1.0
2011-02-09,49.49,49.9,49.25,49.64,105500,39.9186453079779,40.2493514016589,39.7250612531403,40.0396353422514,130795.896496932,0.0,1.0
2011-02-10,49.63,49.99,49.12,49.39,124100,40.0315693399665,40.321945422223,39.6202032234366,39.8379852851289,153855.646969376,0.0,1.0
2011-02-11,49.48,50.06,48.53,49.38,142600,39.910579305693,40.3784074382173,39.1443090886274,39.829919282844,176791.420288744,0.0,1.0
2011-02-14,49.24,49.899,48.935,49.73,378900,39.7169952508554,40.2485448014304,39.4709821811659,40.1122293628156,469749.433011254,0.0,1.0
2011-02-15,49.2,49.4,48.9,48.96,258500,39.6847312417158,39.8460512874138,39.4427511731687,39.4911471868781,320480.940705751,0.0,1.0
2011-02-16,49.19,49.68,48.96,49.28,136800,39.6766652394309,40.071899351391,39.4911471868781,39.749259259995,169600.745410239,0.0,1.0
2011-02-17,49.51,49.55,48.95,49.08,116900,39.9347773125477,39.9670413216873,39.4830811845932,39.587939214297,144929.291947785,0.0,1.0
2011-02-18,49.49,49.62,49.13,49.53,160400,39.9186453079779,40.0235033376816,39.6282692257215,39.9509093171175,198859.353536567,0.0,1.0
2011-02-22,48.49,49.33,48.34,48.84,197400,39.1120450794878,39.7895892714195,38.9910550452142,39.3943551594593,244730.900175301,0.0,1.0
2011-02-23,47.8,48.55,47.09,48.28,214200,38.5554909218295,39.1604410931972,37.9828047596015,38.9426590315048,265559.061892348,0.0,1.0
2011-02-24,47.45,48.03,46.95,47.91,221600,38.273180841858,38.7410089743823,37.8698807276129,38.6442169469635,274733.371220095,0.0,1.0
2011-02-25,48.04,48.05,47.39,47.66,141900,38.7490749766672,38.7571409789521,38.2247848281486,38.4425668898409,175923.5802172,0.0,1.0
2011-02-28,48.17,48.56,48.02,48.21,225000,38.8539330063709,39.1685070954821,38.7329429720974,38.8861970155105,278948.594424735,0.0,1.0
2011-03-01,47.46,48.39,47.23,48.21,208900,38.2812468441429,39.0313850566387,38.0957287915902,38.8861970155105,258988.272779232,0.0,1.0
2011-03-02,47.43,47.75,47.25,47.46,114500,38.2570488372882,38.515160910405,38.11186079616,38.2812468441429,141953.840273921,0.0,1.0
2011-03-03,48.62,48.78,47.77,47.77,264500,39.2169031091915,39.3459591457499,38.5312929149748,38.5312929149748,327919.569890411,0.0,1.0
2011-03-04,47.94,48.87,47.48,48.53,166500,38.6684149538182,39.418553166314,38.2973788487127,39.1443090886274,206421.959874304,0.0,1.0
2011-03-07,47.77,48.32,47.35,48.09,132200,38.5312929149748,38.9749230406444,38.192520819009,38.7894049880917,163897.796368667,0.0,1.0
2011-03-08,49.73,49.76,47.81,47.81,395500,40.1122293628156,40.1364273696703,38.5635569241145,38.5635569241145,490329.640422146,0.0,1.0
2011-03-09,49.29,49.66,48.94,49.56,152500,39.7573252622799,40.0557673468212,39.4750151823083,39.9751073239722,189065.158443432,0.0,1.0
2011-03-10,48.03,48.9,47.94,48.73,148400,38.7410089743823,39.4427511731687,38.6684149538182,39.3056291343254,183982.095167248,0.0,1.0
2011-03-11,48.14,48.36,47.63,47.76,134200,38.8297349995162,39.007187049784,38.4183688829862,38.5232269126899,166377.33943022,0.0,1.0
2011-03-14,48.4,48.56,47.74,47.74,168800,39.0394510589236,39.1685070954821,38.5070949081201,38.5070949081201,209273.434395091,0.0,1.0
2011-03-15,47.68,48.0711,46.5,47.22,206300,38.4586988944107,38.7741602437732,37.5069106247923,38.0876627893053,255764.866799213,0.0,1.0
2011-03-16,47.32,47.99,47.06,47.58,201600,38.1683228121543,38.7087449652427,37.9586067527468,38.3780388715617,249937.940604563,0.0,1.0
2011-03-17,47.41,47.97,47.33,47.9,161400,38.2409168327184,38.6926129606729,38.1763888144392,38.6361509446786,200099.125067343,0.0,1.0
2011-03-18,48.0,48.32,47.71,47.86,219700,38.7168109675276,38.9749230406444,38.4828969012654,38.603886935539,272377.805311619,0.0,1.0
2011-03-21,48.99,49.09,48.31,48.46,143700,39.5153451937328,39.5960052165819,38.9668570383595,39.0878470726331,178155.168972598,0.0,1.0
2011-03-22,48.91,49.17,48.61,48.97,61300,39.4508171754536,39.6605332348611,39.2088371069066,39.499213189163,75997.9948366057,0.0,1.0
2011-03-23,48.98,49.2,48.49,48.89,119700,39.5072791914479,39.6847312417158,39.1120450794878,39.4346851708838,148400.652233959,0.0,1.0
2011-03-24,49.13,49.27,48.81,49.15,98600,39.6282692257215,39.7411932577101,39.3701571526046,39.6444012302913,122241.472934573,0.0,1.0
2011-03-25,48.97,49.75,48.94,49.29,133400,39.499213189163,40.1283613673854,39.4750151823083,39.7573252622799,165385.522205599,0.0,1.0
2011-03-28,48.9,49.34,48.83,49.15,107800,39.4427511731687,39.7976552737044,39.3862891571744,39.6444012302913,133647.371017718,0.0,1.0
2011-03-29,48.82,49.04,48.52,48.8,150200,39.3782231548895,39.5556752051573,39.1362430863425,39.3620911503197,186213.683922646,0.0,1.0
2011-03-30,49.62,49.8,48.78,48.95,100400,40.0235033376816,40.1686913788099,39.3459591457499,39.4830811845932,124473.061689971,0.0,1.0
2011-03-31,50.13,50.19,49.58,49.58,229700,40.4348694542116,40.483265467921,39.991239328542,39.991239328542,284775.520619386,0.0,1.0
2011-04-01,50.78,51.11,50.01,50.41,130700,40.9591596027302,41.225337678132,40.3380774267928,40.6607175181889,162038.139072502,0.0,1.0
2011-04-04,51.14,51.21,50.7,50.94,114300,41.2495356849867,41.305997700981,40.894631584451,41.0882156392886,141705.885967766,0.0,1.0
2011-04-05,51.56,51.78,50.85,51.0,135300,41.5883077809525,41.7657598312204,41.0156216187245,41.1366116529981,167741.088114074,0.0,1.0
2011-04-06,51.54,51.87,51.12,51.79,98200,41.5721757763827,41.8383538517845,41.2334036804169,41.7738258335053,121745.564322262,0.0,1.0
2011-04-07,50.94,51.5885,50.89,51.46,99200,41.0882156392886,41.6112958874645,41.0478856278641,41.5076477581035,122985.335853039,0.0,1.0
2011-04-08,50.36,51.29,50.13,51.16,110100,40.6203875067644,41.3705257192602,40.4348694542116,41.2656676895565,136498.845538504,0.0,1.0
2011-04-11,50.05,50.54,49.79,50.54,62200,40.3703414359324,40.7655755478926,40.160625376525,40.7655755478926,77113.7892143046,0.0,1.0
2011-04-12,49.38,49.92,49.21,49.69,96300,39.829919282844,40.2654834062287,39.6927972440007,40.0799653536759,119389.998413787,0.0,1.0
2011-04-13,49.62,49.94,49.18,49.83,88800,40.0235033376816,40.2816154107985,39.668599237146,40.1928893856646,110091.711932962,0.0,1.0
2011-04-14,49.67,49.855,49.15,49.27,65000,40.0638333491061,40.2130543913768,39.6444012302913,39.7411932577101,80585.1495004792,0.0,1.0
2011-04-15,50.23,50.29,49.51,49.69,76300,40.5155294770606,40.56392549077,39.9347773125477,40.0799653536759,94594.5677982548,0.0,1.0
2011-04-18,49.59,49.81,48.85,49.74,179700,39.9993053308269,40.1767573810948,39.4024211617442,40.1202953651005,222786.944080556,0.0,1.0
2011-04-19,50.17,50.17,49.3,49.67,114700,40.4671334633512,40.4671334633512,39.7653912645648,40.0638333491061,142201.794580076,0.0,1.0
2011-04-20,51.0,51.23,50.67,51.0,139700,41.1366116529981,41.3221297055508,40.8704335775963,41.1366116529981,173196.082849491,0.0,1.0
2011-04-21,51.37,51.51,50.78,51.0,117700,41.4350537375394,41.547977769528,40.9591596027302,41.1366116529981,145921.109172406,0.0,1.0
2011-04-25,51.12,51.3,50.77,51.25,154400,41.3785917215451,41.5242909881703,41.0952875919962,41.4838189696633,190749.072687515,0.18,1.0
2011-04-26,51.84,52.09,51.27,51.37,207100,41.9613887880457,42.1637488805807,41.5000077770661,41.58095181408,255855.783378137,0.0,1.0
2011-04-27,52.13,52.16,51.36,51.85,178100,42.1961264953863,42.2204097064905,41.5728574103786,41.9694831917471,220028.561176466,0.0,1.0
2011-04-28,52.36,52.57,51.97,52.08,116900,42.3822977805184,42.5522802582478,42.0666160361639,42.1556544768793,144420.768116389,0.0,1.0
2011-04-29,52.45,52.75,52.22,52.4,91000,42.455147413831,42.6979795248729,42.2689761286988,42.414675395324,112423.352425932,0.0,1.0
2011-05-02,52.83,53.02,52.41,52.54,192000,42.7627347544841,42.9165284248107,42.4227697990254,42.5279970471436,237200.919404163,0.0,1.0
2011-05-03,52.38,52.77,52.02,52.63,126000,42.3984865879212,42.7141683322757,42.1070880546709,42.6008466804562,155663.103358982,0.0,1.0
2011-05-04,51.89,52.64,51.55,52.34,131000,42.0018608065527,42.6089410841575,41.7266510807052,42.3661089731156,161840.210635132,0.0,1.0
2011-05-05,51.35,52.04,51.08,51.5,228400,41.5647630066772,42.1232768620737,41.3462141067395,41.6861790621982,282170.260374536,0.0,1.0
2011-05-06,51.26,51.96,51.03,51.73,169300,41.4919133733647,42.0585216324625,41.3057420882325,41.8723503473304,209156.852370442,0.0,1.0
2011-05-09,52.25,52.45,51.25,51.34,127000,42.293259339803,42.455147413831,41.4838189696633,41.5566686029758,156898.524814212,0.0,1.0
2011-05-10,52.4,53.08,52.16,52.27,218800,42.414675395324,42.965094847019,42.2204097064905,42.3094481472058,270310.214404328,0.0,1.0
2011-05-11,51.61,52.55,51.33,52.19,173300,41.7752175029136,42.536091450845,41.5485741992744,42.2446929175946,214098.538191362,0.0,1.0
2011-05-12,52.47,52.53,51.2,51.36,205000,42.4713362212338,42.5199026434422,41.4433469511563,41.5728574103786,253261.398322154,0.0,1.0
2011-05-13,52.31,53.0,52.21,52.58,205700,42.3418257620114,42.9003396174079,42.2608817249974,42.5603746619492,254126.193340815,0.0,1.0
2011-05-16,52.92,53.29,51.86,52.05,349000,42.8355843877967,43.1350773247484,41.9775775954485,42.1313712657751,431162.087875276,0.0,1.0
2011-05-17,52.0,52.61,51.67,52.6,231600,42.0908992472681,42.5846578730534,41.823783925122,42.576563469352,286123.609031272,0.0,1.0
2011-05-18,53.23,53.57,51.72,51.82,295200,43.08651090254,43.3617206283875,41.864255943629,41.9451999806429,364696.413583901,0.0,1.0
2011-05-19,52.99,53.8,52.7,53.18,211000,42.8922452137065,43.5478919135197,42.6575075063659,43.046038884033,260673.927053534,0.0,1.0
2011-05-20,52.52,53.3,52.2,52.87,164300,42.5118082397408,43.1431717284498,42.2527873212961,42.7951123692897,202979.745094292,0.0,1.0
2011-05-23,51.56,51.8,51.17,51.7,198400,41.7347454844066,41.9290111732401,41.4190637400521,41.8480671362262,245107.616717635,0.0,1.0
2011-05-24,51.47,51.83,51.3,51.58,115500,41.661895851094,41.9532943843443,41.5242909881703,41.7509342918094,142691.178079067,0.0,1.0
2011-05-25,52.06,52.17,51.25,51.25,150600,42.1394656694765,42.2285041101919,41.4838189696633,41.4838189696633,186054.471157641,0.0,1.0
2011-05-26,51.98,52.05,51.59,51.81,184300,42.0747104398653,42.1313712657751,41.7590286955108,41.9371055769415,227688.174198892,0.0,1.0
2011-05-27,52.23,52.44,52.08,52.13,80500,42.2770705324002,42.4470530101296,42.1556544768793,42.1961264953863,99451.4271460165,0.0,1.0
2011-05-31,53.4,53.45,52.3,52.62,456100,43.2241157654638,43.2645877839708,42.33373135831,42.5927522767548,563475.725730411,0.0,1.0
2011-06-01,52.12,53.48,52.06,53.32,210000,42.1880320916849,43.288870995075,42.1394656694765,43.1593605358526,259438.505598303,0.0,1.0
2011-06-02,51.97,52.36,51.6808,51.96,197300,42.0666160361639,42.3822977805184,41.8325258811195,42.0585216324625,243748.653116882,0.0,1.0
2011-06-03,51.15,51.71,51.11,51.11,200300,41.4028749326493,41.8561615399276,41.3704973178437,41.3704973178437,247454.917482572,0.0,1.0
2011-06-06,50.55,51.366,50.53,51.16,283400,40.9172107105654,41.5777140525995,40.9010219031626,41.4109693363507,350118.440412187,0.0,1.0
2011-06-07,50.87,51.2,50.57,50.91,133200,41.1762316290102,41.4433469511563,40.9333995179682,41.2086092438157,164558.137836638,0.0,1.0
2011-06-08,50.6,50.99,50.56,50.62,116800,40.9576827290724,41.2733644734269,40.9253051142668,40.9738715364752,144297.225970866,0.0,1.0
2011-06-09,51.09,51.32,50.51,50.77,136300,41.3543085104409,41.540479795573,40.8848330957598,41.0952875919962,168387.944347851,0.0,1.0
2011-06-10,50.4,51.1,50.27,50.77,158300,40.7957946550445,41.3624029141423,40.6905674069263,41.0952875919962,195567.216362912,0.0,1.0
2011-06-13,51.45,51.78,50.91,51.78,377300,41.6457070436912,41.9128223658373,41.2086092438157,41.9128223658373,466124.515058286,0.0,1.0
2011-06-14,51.6,51.94,51.54,51.86,183700,41.7671230992122,42.0423328250597,41.7185566770038,41.9775775954485,226946.921325754,0.0,1.0
2011-06-15,50.59,51.5999,50.53,51.01,183900,40.949588325371,41.7670421551752,40.9010219031626,41.2895532808297,227194.0056168,0.0,1.0
2011-06-16,50.67,50.85,50.06,50.49,209300,41.0143435549822,41.1600428216074,40.5205849291969,40.868644288357,258573.710579643,0.0,1.0
2011-06-17,50.48,51.2971,50.28,51.19,265000,40.8605498846556,41.5219436110969,40.6986618106277,41.4352525474549,327386.685635955,0.0,1.0
2011-06-20,50.65,50.83,50.25,50.45,145100,40.9981547475794,41.1438540142046,40.6743785995235,40.8362666735514,179259.653153876,0.0,1.0
2011-06-21,51.3,51.42,50.72,50.99,122800,41.5242909881703,41.621423832587,41.0548155734892,41.2733644734269,151709.754702246,0.0,1.0
2011-06-22,51.09,51.42,50.96,51.16,97200,41.3543085104409,41.621423832587,41.2490812623227,41.4109693363507,120082.965448358,0.0,1.0
2011-06-23,50.82,50.89,49.93,50.3,135300,41.1357596105032,41.192420436413,40.4153576810788,40.7148506180305,167152.522892621,0.0,1.0
2011-06-24,50.61,50.98,50.26,50.84,224500,40.9657771327738,41.2652700697255,40.6824730032249,41.151948417906,277352.116699139,0.0,1.0
2011-06-27,51.04,51.42,50.23,50.62,267400,41.3138364919339,41.621423832587,40.6581897921207,40.9738715364752,330351.697128507,0.0,1.0
2011-06-28,51.62,51.8,50.98,50.98,207400,41.783311906615,41.9290111732401,41.2652700697255,41.2652700697255,256226.409814706,0.0,1.0
2011-06-29,52.04,52.25,51.49,51.87,185600,42.1232768620737,42.293259339803,41.6780846584968,41.9856719991499,229294.222090691,0.0,1.0
2011-06-30,52.34,52.45,51.925,52.24,165600,42.3661089731156,42.455147413831,42.0301912195076,42.2851649361016,204585.792986091,0.0,1.0
2011-07-01,53.24,53.34,52.19,52.58,162400,43.0946053062414,43.1755493432554,42.2446929175946,42.5603746619492,200632.444329355,0.0,1.0
2011-07-05,53.16,53.34,52.83,53.26,120900,43.0298500766302,43.1755493432554,42.7627347544841,43.1107941136442,149362.453937309,0.0,1.0
2011-07-06,54.17,54.246,52.876,53.14,340200,43.8473848504714,43.908902318602,42.7999690115105,43.0136612692274,420290.379069252,0.0,1.0
2011-07-07,54.34,54.66,54.22,54.62,152100,43.9849897133952,44.2440106318399,43.8878568689784,44.2116330170343,187907.603340486,0.0,1.0
2011-07-08,54.21,54.29,53.6,53.62,109600,43.879762465277,43.9445176948882,43.3860038394917,43.4021926468945,135402.19149321,0.0,1.0
2011-07-11,53.47,53.9,53.27,53.5,82300,43.2807765913736,43.6288359505337,43.1188885173456,43.3050598024777,101675.18576543,0.0,1.0
2011-07-12,53.39,53.74,53.2216,53.25,128000,43.2160213617624,43.4993254913113,43.0797116034308,43.1026997099428,158133.946269442,0.0,1.0
2011-07-13,53.25,54.1,53.21,53.57,184100,43.1026997099428,43.7907240245616,43.0703220951372,43.3617206283875,227441.089907846,0.0,1.0
2011-07-14,52.52,53.57,52.32,53.51,152800,42.5118082397408,43.3617206283875,42.3499201657128,43.3131542061791,188772.398359147,0.0,1.0
2011-07-15,52.66,52.88,52.18,52.88,129900,42.6251298915603,42.8032067729911,42.2365985138933,42.8032067729911,160481.247034379,0.0,1.0
2011-07-18,51.63,52.4,51.486,52.4,225100,41.7914063103164,42.414675395324,41.6748468970163,42.414675395324,278093.369572277,0.0,1.0
2011-07-19,53.54,53.79,51.85,51.9,344100,43.3374374172833,43.5397975098183,41.9694831917471,42.0099552102541,425108.522744649,0.0,1.0
2011-07-20,53.07,53.45,50.4,50.4,132184,42.9570004433176,43.2645877839708,40.7957946550445,40.7957946550445,163302.949638125,0.0,1.0
2011-07-21,53.16,53.68,52.8,53.2,299100,43.0298500766302,43.4507590691029,42.7384515433799,43.0622276914358,369514.557259299,0.0,1.0
2011-07-22,53.04,53.24,52.74,53.03,155000,42.9327172322135,43.0946053062414,42.6898851211715,42.9246228285121,191490.325560653,0.0,1.0
2011-07-25,52.73,53.24,52.4519,52.56,195200,42.6817907174701,43.0946053062414,42.4566853505343,42.5441858545464,241154.2680609,0.0,1.0
2011-07-26,52.56,53.16,52.32,52.8,264500,42.5441858545464,43.0298500766302,42.3499201657128,42.7384515433799,326768.974908339,0.0,1.0
2011-07-27,51.47,52.39,51.33,52.26,290200,41.661895851094,42.4065809916226,41.5485741992744,42.3013537435044,358519.306307751,0.0,1.0
2011-07-28,51.24,51.75,51.14,51.51,246800,41.4757245659619,41.8885391547332,41.3947805289479,41.6942734658996,304902.015150768,0.0,1.0
2011-07-29,51.05,51.17,49.79,50.52,219600,41.5000077770661,41.5975592155234,40.4757176732638,41.0691555905461,270134.407208358,0.22,1.0
2011-08-01,51.0,51.66,50.58,51.53,199200,41.4593613443755,41.9958942558909,41.1179313097748,41.8902135308955,245039.954079713,0.0,1.0
2011-08-02,49.92,51.26,49.86,50.56,225700,40.5813983982593,41.6707227943664,40.5326226790306,41.1016727366985,277638.140741924,0.0,1.0
2011-08-03,49.6,49.89,48.4,49.88,329100,40.3212612290397,40.557010538645,39.3457468444662,40.5488812521069,404832.574737116,0.0,1.0
2011-08-04,47.44,49.12,47.42,48.95,279700,38.5653353368073,39.9310554752103,38.5490767637311,39.7928576040624,344064.63431775,0.0,1.0
2011-08-05,47.74,48.69,46.83,48.04,431600,38.8092139329507,39.5814961540714,38.0694488579824,39.0530925290941,530919.900506045,0.0,1.0
2011-08-08,45.26,46.96,45.21,46.32,607100,36.7931508714987,38.1751295829779,36.7525044388082,37.6548552445387,746806.004627479,0.0,1.0
2011-08-09,47.49,47.58,44.96,46.3,456400,38.6059817694979,38.6791453483409,36.5492722753553,37.6385966714625,561426.882740868,0.0,1.0
2011-08-10,45.41,47.04,45.38,46.32,336500,36.9150901695704,38.2401638752828,36.8907023099561,37.6548552445387,413935.464597507,0.0,1.0
2011-08-11,47.35,47.88,45.03,45.17,292700,38.4921717579643,38.9230239444843,36.6061772811221,36.7199872926557,360056.197586004,0.0,1.0
2011-08-12,47.8,48.25,47.1,47.66,185700,38.8579896521794,39.2238075463945,38.2889395945115,38.7441796406458,228433.330685756,0.0,1.0
2011-08-15,48.42,48.42,47.48,47.48,183700,39.3620054175424,39.3620054175424,38.5978524829598,38.5978524829598,225973.090182948,0.0,1.0
2011-08-16,47.98,48.63,47.78,47.92,274200,39.0043168098654,39.5327204348428,38.8417310791032,38.9555410906367,337298.972935027,0.0,1.0
2011-08-17,47.77,48.36,47.53,48.14,250100,38.8336017925651,39.3132296983137,38.6384989156503,39.1343853944752,307653.074876186,0.0,1.0
2011-08-18,46.12,46.59,45.79,46.48,227300,37.4922695137764,37.8743459810677,37.2240030580187,37.7849238291485,279606.333144171,0.0,1.0
2011-08-19,46.66,47.09,45.52,45.52,562000,37.9312509868345,38.2808103079734,37.0045123214897,37.0045123214897,691327.581289151,0.0,1.0
2011-08-22,46.69,47.82,46.5,47.8,380800,37.9556388464489,38.8742482252556,37.8011824022247,38.8579896521794,468429.791734712,0.0,1.0
2011-08-23,47.83,47.85,46.52,46.88,276400,38.8823775117937,38.89863608487,37.817440975301,38.110095290673,340005.237488116,0.0,1.0
2011-08-24,48.27,48.37,47.39,47.71,173200,39.2400661194707,39.3213589848518,38.5246889041168,38.7848260733364,213056.827543204,0.0,1.0
2011-08-25,47.36,48.704,47.11,48.64,155400,38.5003010445024,39.5928771552248,38.2970688810496,39.5408497213809,191160.68706821,0.0,1.0
2011-08-26,48.5,48.56,46.65,46.99,258800,39.4270397098473,39.475815429076,37.9231217002964,38.1995174425923,318355.121063402,0.0,1.0
2011-08-29,50.11,50.22,49.23,49.42,154600,40.7358548424835,40.8252769944027,40.0204776271295,40.1749340713537,190176.590867086,0.0,1.0
2011-08-30,50.31,50.57,49.52,49.81,159300,40.8984405732457,41.1098020232366,40.2562269367348,40.4919762463401,195958.156048686,0.0,1.0
2011-08-31,50.48,51.12,50.08,50.64,142800,41.0366384443936,41.5569127828329,40.7114669828691,41.1667070290034,175661.171900517,0.0,1.0
2011-09-01,49.2,50.97,49.17,50.65,290500,39.9960897675152,41.4349734847612,39.9717019079009,41.1748363155416,357349.933032915,0.0,1.0
2011-09-02,47.99,48.95,47.71,48.37,269100,39.0124460964035,39.7928576040624,38.7848260733364,39.3213589848518,331025.359652866,0.0,1.0
2011-09-06,47.56,47.8,46.62,46.67,246900,38.6628867752647,38.8579896521794,37.8987338406821,37.9393802733726,303716.690071692,0.0,1.0
2011-09-07,48.51,48.56,47.98,48.24,180300,39.4351689963854,39.475815429076,39.0043168098654,39.2156782598564,221790.681328174,0.0,1.0
2011-09-08,48.85,48.98,47.98,48.26,491400,39.7115647386812,39.8172454636767,39.0043168098654,39.2319368329326,604481.091540016,0.0,1.0
2011-09-09,48.08,48.51,47.58,48.07,418300,39.0856096752466,39.4351689963854,38.6791453483409,39.0774803887084,514559.301162369,0.0,1.0
2011-09-12,47.88,48.25,47.09,47.82,208400,38.9230239444843,39.2238075463945,38.2808103079734,38.8742482252556,256357.060392631,0.0,1.0
2011-09-13,48.5,48.59,47.69,48.05,142800,39.4270397098473,39.5002032886903,38.7685675002601,39.0612218156322,175661.171900517,0.0,1.0
2011-09-14,49.23,49.76,48.1129,48.87,196400,40.0204776271295,40.4513298136495,39.1123550279569,39.7278233117575,241595.617375781,0.0,1.0
2011-09-15,49.65,49.71,48.87,49.6,138800,40.3619076617303,40.4106833809589,39.7278233117575,40.3212612290397,170740.6908949,0.0,1.0
2011-09-16,49.23,50.08,49.06,49.71,370100,40.0204776271295,40.7114669828691,39.8822797559816,40.4106833809589,455267.505044688,0.0,1.0
2011-09-19,48.52,48.69,47.97,48.26,222000,39.4432982829235,39.5814961540714,38.9961875233273,39.2319368329326,273086.695811728,0.0,1.0
2011-09-20,48.13,49.14,48.09,48.77,192600,39.1262561079371,39.9473140482865,39.0937389617847,39.6465304463763,236921.160420445,0.0,1.0
2011-09-21,46.68,48.01,46.47,48.0,228000,37.9475095599108,39.0287046694798,37.7767945426104,39.0205753829417,280467.417320153,0.0,1.0
2011-09-22,45.8,46.29,45.3,45.72,375200,37.2321323445568,37.6304673849244,36.8256680176512,37.1670980522519,461541.118326849,0.0,1.0
2011-09-23,46.15,46.32,45.38,45.74,175900,37.5166573733908,37.6548552445387,36.8907023099561,37.1833566253281,216378.152221995,0.0,1.0
2011-09-26,47.01,47.06,45.38,46.41,135000,38.2157760156685,38.256422448359,36.8907023099561,37.7280188233817,166066.233939564,0.0,1.0
2011-09-27,47.62,48.47,47.41,47.96,184300,38.7116624944934,39.4026518502329,38.540947477193,38.9880582367892,226711.16233379,0.0,1.0
2011-09-28,45.65,47.96,45.6,47.93,157200,37.1101930464851,38.9880582367892,37.0695466137946,38.9636703771749,193374.903520737,0.0,1.0
2011-09-29,46.47,46.53,45.54,46.38,167600,37.7767945426104,37.8255702618391,37.0207708945659,37.7036309637674,206168.154135341,0.0,1.0
2011-09-30,44.67,46.33,44.66,45.65,368900,36.3135229657501,37.6629845310768,36.305393679212,37.1101930464851,453791.360743002,0.0,1.0
2011-10-03,42.79,45.12,42.69,44.35,303900,34.7852170965849,36.6793408599652,34.7039242312037,36.0533857965305,373833.54440173,0.0,1.0
2011-10-04,44.65,44.76,41.981,42.44,288300,36.2972643926738,36.3866865445931,34.1275578156515,34.5006920677509,354643.668479826,0.0,1.0
2011-10-05,45.66,45.76,44.31,44.87,187700,37.1183223330232,37.1996151984044,36.020868650378,36.4761086965123,230893.571188565,0.0,1.0
2011-10-06,46.48,46.76,45.5,45.64,141000,37.7849238291485,38.0125438522157,36.9882537484134,37.102063759947,173446.95544799,0.0,1.0
2011-10-07,45.95,46.88,45.63,46.75,220400,37.3540716426285,38.110095290673,37.0939344734089,38.0044145656775,271118.503409482,0.0,1.0
2011-10-10,47.24,47.49,46.77,46.83,217700,38.4027496060451,38.6059817694979,38.0206731387538,38.0694488579824,267797.17873069,0.0,1.0
2011-10-11,47.68,47.78,46.89,47.01,205300,38.760438213722,38.8417310791032,38.1182245772111,38.2157760156685,252543.687613279,0.0,1.0
2011-10-12,48.71,49.06,47.86,47.9,268000,39.5977547271477,39.8822797559816,38.9067653714081,38.9392825175605,329672.22737632,0.0,1.0
2011-10-13,48.24,48.44,47.51,48.42,134000,39.2156782598564,39.3782639906186,38.6222403425741,39.3620054175424,164836.11368816,0.0,1.0
2011-10-14,48.64,48.72,48.07,48.58,113800,39.5408497213809,39.6058840136858,39.0774803887084,39.4920740021522,139987.684609796,0.0,1.0
2011-10-17,47.5,48.62,47.3,48.3,157300,38.614111056036,39.5245911483046,38.4515253252737,39.264453979085,193497.915545878,0.0,1.0
2011-10-18,48.57,48.81,46.98,47.65,93600,39.4839447156141,39.6790475925288,38.1913881560541,38.7360503541077,115139.255531431,0.0,1.0
2011-10-19,47.51,48.69,47.43,48.62,144100,38.6222403425741,39.5814961540714,38.5572060502692,39.5245911483046,177260.328227343,0.0,1.0
2011-10-20,47.95,47.97,46.9201,47.44,106200,38.9799289502511,38.9961875233273,38.1426937296908,38.5653353368073,130638.770699124,0.0,1.0
2011-10-21,48.49,48.84,47.99,48.41,155100,39.4189104233092,39.7034354521431,39.0124460964035,39.3538761310043,190791.650992788,0.0,1.0
2011-10-24,49.58,49.78,48.4,48.75,240400,40.3050026559635,40.4675883867257,39.3457468444662,39.6302718733001,295720.908437565,0.0,1.0
2011-10-25,48.35,49.62,48.3,49.44,74900,39.3051004117756,40.3375198021159,39.264453979085,40.1911926444299,92136.0068301732,0.0,1.0
2011-10-26,48.95,49.24,47.93,49.07,125300,39.7928576040624,40.0286069136676,38.9636703771749,39.8904090425197,154134.067500944,0.0,1.0
2011-10-27,48.95,49.85,48.04,48.59,340000,39.7928576040624,40.5244933924925,39.0530925290941,39.5002032886903,418240.885477421,0.0,1.0
2011-10-28,49.13,49.69,48.93,49.07,142400,39.9391847617484,40.3944248078827,39.7765990309861,39.8904090425197,175169.123799955,0.0,1.0
2011-10-31,47.97,49.24,47.94,48.69,216200,38.9961875233273,40.0286069136676,38.971799663713,39.5814961540714,265951.998353584,0.0,1.0
2011-11-01,46.2,47.49,45.98,47.41,266400,37.5573038060813,38.6059817694979,37.3784595022429,38.540947477193,327704.034974074,0.0,1.0
2011-11-02,47.24,47.32,46.43,46.88,212600,38.4027496060451,38.46778389835,37.7442773964579,38.110095290673,261523.565448529,0.0,1.0
2011-11-03,48.86,48.9998,47.17,47.72,198900,39.7196940252194,39.8333414510222,38.3458446002783,38.7929553598745,244670.918004291,0.0,1.0
2011-11-04,48.76,48.9,47.79,48.48,242800,39.6384011598382,39.7522111713718,38.8498603656413,39.4107811367711,298673.197040935,0.0,1.0
2011-11-07,48.51,48.77,47.66,48.56,201200,39.6140133002239,39.8263333055436,38.9198902059095,39.6548440704777,246382.812214203,0.22,1.0
2011-11-08,48.41,48.71,47.84,48.69,362300,39.5323517597163,39.777336381239,39.0668809788231,39.7610040731375,443660.50131812,0.0,1.0
2011-11-09,47.18,47.68,46.75,47.43,241200,38.5279148114732,38.936222514011,38.1767701872906,38.7320686627421,295365.478658378,0.0,1.0
2011-11-10,47.5,48.31,47.1,47.73,189000,38.7892317410974,39.4506902192087,38.4625855790671,38.9770532842648,231443.098948729,0.0,1.0
2011-11-11,48.6,48.9,47.76,47.94,135900,39.6875086866807,39.9324933082034,39.0015517464171,39.1485425193307,166418.609244086,0.0,1.0
2011-11-14,48.18,48.6,47.83,48.34,114900,39.3445302165489,39.6875086866807,39.0587148247724,39.475188681361,140702.709360894,0.0,1.0
2011-11-15,48.59,48.82,47.81,48.04,141600,39.67934253263,39.8671640757974,39.0423825166709,39.2302040598383,173398.639212381,0.0,1.0
2011-11-16,48.38,49.16,48.28,48.69,223800,39.507853297564,40.1448133135231,39.4261917570565,39.7610040731375,274058.018755162,0.0,1.0
2011-11-17,47.71,48.59,47.47,48.19,360500,38.9607209761633,39.67934253263,38.7647332789451,39.3526963705997,441456.281328132,0.0,1.0
2011-11-18,48.03,48.23,47.62,47.98,150200,39.2220379057875,39.3853609868027,38.8872255897065,39.1812071355337,183929.912497879,0.0,1.0
2011-11-21,47.45,47.67,46.87,47.31,235500,38.7484009708436,38.9280563599603,38.2747640358997,38.634074814133,288385.448690084,0.0,1.0
2011-11-22,47.83,48.07,47.38,47.38,315000,39.0587148247724,39.2547025219906,38.6912378924883,38.6912378924883,385738.498247882,0.0,1.0
2011-11-23,46.92,47.66,46.52,47.41,225600,38.3155948061535,38.9198902059095,37.9889486441232,38.7157363546406,276262.23874515,0.0,1.0
2011-11-25,46.51,47.33,46.48,46.81,102700,37.9807824900724,38.6504071222345,37.9562840279201,38.2257671115951,125762.996095421,0.0,1.0
2011-11-28,48.16,48.22,47.56,47.56,231200,39.3281979084474,39.3771948327519,38.8382286654019,38.8382286654019,283119.812047334,0.0,1.0
2011-11-29,48.62,49.0,47.991,48.2,144800,39.7038409947822,40.014154848711,39.1901899049896,39.3608625246504,177317.252527916,0.0,1.0
2011-11-30,50.79,50.83,49.7,49.71,477600,41.4758964237966,41.5085610399996,40.585785632264,40.5939517863148,584853.037343455,0.0,1.0
2011-12-01,50.58,51.75,50.5,50.53,304700,41.3044071887307,42.2598472126693,41.2390779563246,41.2635764184769,373125.461638507,0.0,1.0
2011-12-02,50.95,51.65,50.52,51.0,273700,41.6065548886087,42.1781856721617,41.2554102644261,41.6473856588625,335163.895144271,0.0,1.0
2011-12-05,51.25,51.9,50.95,51.0,260500,41.8515395101314,42.3823395234306,41.6065548886087,41.6473856588625,318999.615217693,0.0,1.0
2011-12-06,50.71,51.25,50.61,50.98,273900,41.4105671913905,41.8515395101314,41.3289056508829,41.631053350761,335408.808476492,0.0,1.0
2011-12-07,50.66,50.82,49.71,50.31,191000,41.3697364211367,41.5003948859488,40.5939517863148,41.0839210293602,233892.232270938,0.0,1.0
2011-12-08,49.86,50.7,49.68,50.35,177000,40.7164440970761,41.4024010373398,40.5694533241625,41.1165856455632,216748.299015477,0.0,1.0
2011-12-09,50.73,51.02,49.82,50.0,96200,41.426899499492,41.663717966964,40.6837794808731,40.8307702537867,117803.312798242,0.0,1.0
2011-12-12,49.94,50.36,49.44,50.12,189700,40.7817733294822,41.124751799614,40.3734656269443,40.9287641023958,232300.295611502,0.0,1.0
2011-12-13,49.66,50.8,49.27,50.37,198100,40.553121016061,41.4840625778473,40.2346410080814,41.1329179536648,242586.655564779,0.0,1.0
2011-12-14,48.99,49.71,48.8,49.44,183300,40.0059886946602,40.5939517863148,39.8508317676959,40.3734656269443,224463.068980435,0.0,1.0
2011-12-15,49.93,49.93,49.06,49.52,176200,40.7736071754314,40.7736071754314,40.0631517730155,40.4387948593504,215768.645686593,0.0,1.0
2011-12-16,51.18,51.34,50.09,50.26,786800,41.7943764317761,41.9250348965882,40.9042656402436,41.0430902591064,963489.048956933,0.0,1.0
2011-12-19,50.01,51.66,49.85,51.47,211300,40.8389364078375,42.1863518262125,40.7082779430254,42.0311948992481,258750.935491357,0.0,1.0
2011-12-20,52.19,52.35,50.9,50.9,239000,42.6191579909026,42.7498164557147,41.5657241183549,41.5657241183549,292671.432003949,0.0,1.0
2011-12-21,52.22,52.29,51.14,52.1,177100,42.6436564530549,42.7008195314102,41.7617118155731,42.5456626044458,216870.755681587,0.0,1.0
2011-12-22,52.19,52.56,51.68,52.3,109100,42.6191579909026,42.9213056907806,42.202684134314,42.7089856854609,133600.222726489,0.0,1.0
2011-12-23,52.58,52.73,52.14,52.19,76800,42.9376379988821,43.0601303096435,42.5783272206488,42.6191579909026,94046.7195728171,0.0,1.0
2011-12-27,52.52,52.87,52.13,52.33,91600,42.8886410745776,43.1744564663541,42.570161066598,42.7334841476132,112170.306157162,0.0,1.0
2011-12-28,51.89,52.58,51.63,52.58,92700,42.3741733693799,42.9376379988821,42.1618533640602,42.9376379988821,113517.329484377,0.0,1.0
2011-12-29,52.49,52.8,51.79,51.79,135500,42.8641426124253,43.1172933879988,42.2925118288723,42.2925118288723,165928.782579645,0.0,1.0
2011-12-30,52.17,52.766,52.17,52.32,136400,42.6028256828011,43.0895284642262,42.6028256828011,42.7253179935624,167030.892574639,0.0,1.0
2012-01-03,52.28,53.44,52.06,53.18,298700,42.6926533773594,43.6399272472473,42.5129979882427,43.4276072419276,365778.061671881,0.0,1.0
2012-01-04,52.39,52.55,51.81,52.13,136500,42.7824810719177,42.9131395367299,42.3088441369738,42.570161066598,167153.349240749,0.0,1.0
2012-01-05,51.95,52.39,51.44,52.39,256100,42.4231702936844,42.7824810719177,42.0066964370958,42.7824810719177,313611.521908834,0.0,1.0
2012-01-06,51.85,52.3,51.49,52.02,216700,42.3415087531768,42.7089856854609,42.0475272073496,42.4803333720397,265363.595461321,0.0,1.0
2012-01-09,51.79,52.25,51.67,52.1,141800,42.2925118288723,42.6681549152071,42.1945179802632,42.5456626044458,173643.552544602,0.0,1.0
2012-01-10,51.95,52.41,51.83,52.06,185000,42.4231702936844,42.7988133800192,42.3251764450753,42.5129979882427,226544.832304312,0.0,1.0
2012-01-11,51.8,52.04,51.64,51.85,138900,42.3006779829231,42.4966656801412,42.1700195181109,42.3415087531768,170092.309227399,0.0,1.0
2012-01-12,51.47,52.0,51.37,52.0,229000,42.0311948992481,42.4640010639382,41.9495333587405,42.4640010639382,280425.765392905,0.0,1.0
2012-01-13,51.48,51.75,51.12,51.16,262200,42.0393610532988,42.2598472126693,41.7453795074716,41.7780441236746,321081.378541571,0.0,1.0
2012-01-17,51.68,52.12,51.49,51.84,130500,42.202684134314,42.5619949125473,42.0475272073496,42.3333425991261,159805.949274123,0.0,1.0
2012-01-18,52.09,52.23,51.56,51.61,178200,42.537496450395,42.6518226071056,42.1046902857049,42.1455210559587,218217.779008802,0.0,1.0
2012-01-19,52.37,52.37,51.78,52.13,200100,42.7661487638162,42.7661487638162,42.2843456748215,42.570161066598,245035.788886988,0.0,1.0
2012-01-20,51.55,52.16,51.31,52.04,163100,42.0965241316541,42.5946595287503,41.9005364344359,42.4966656801412,199726.822426126,0.0,1.0
2012-01-23,51.58,51.8,51.46,51.53,188000,42.1210225938064,42.3006779829231,42.0230287451973,42.0801918235526,230218.532287625,0.0,1.0
2012-01-24,51.44,51.72,51.01,51.05,153000,42.0066964370958,42.235348750517,41.6555518129132,41.6882164291163,187358.699148971,0.0,1.0
2012-01-25,51.76,51.83,51.02,51.32,172600,42.26801336672,42.3251764450753,41.663717966964,41.9087025884867,211360.205706618,0.0,1.0
2012-01-26,52.15,52.45,51.93,52.06,353700,42.5864933746996,42.8314779962223,42.4068379855829,42.5129979882427,433129.228032622,0.0,1.0
2012-01-27,52.28,52.55,51.93,52.05,101400,42.6926533773594,42.9131395367299,42.4068379855829,42.504831834192,124171.059435985,0.0,1.0
2012-01-30,52.13,52.37,51.26,51.75,238800,42.7498164557147,42.9466312638745,42.0363627761353,42.4381930094617,291197.60111475,0.22,1.0
2012-01-31,52.42,52.58,51.94,52.44,219700,42.9876343489078,43.1188442210144,42.5940047325882,43.0040355829211,267906.670707331,0.0,1.0
2012-02-01,53.54,53.62,52.67,52.75,193900,43.9061034536537,43.9717083897069,43.1926497740743,43.2582547101276,236445.623350712,0.0,1.0
2012-02-02,52.8,53.71,52.49,53.68,202900,43.2992577951609,44.0455139427669,43.0450386679544,44.0209120917469,247420.407312323,0.0,1.0
2012-02-03,53.5,53.8,53.2902,53.45,145900,43.873300985627,44.1193194958268,43.7012520408273,43.8322979005937,177913.442222119,0.0,1.0
2012-02-06,53.5,53.68,53.25,53.35,148700,43.873300985627,44.0209120917469,43.6682855604605,43.7502917305271,181327.819454621,0.0,1.0
2012-02-07,53.44,53.82,52.991,53.47,101900,43.8240972835871,44.1357207298401,43.4558895799881,43.848699134607,124258.942854242,0.0,1.0
2012-02-08,53.19,53.6,53.1,53.6,143100,43.6190818584206,43.9553071556936,43.5452763053607,43.9553071556936,174499.064989618,0.0,1.0
2012-02-09,53.76,53.76,53.01,53.39,174100,44.0865170278002,44.0865170278002,43.4714707523007,43.7830941985538,212301.098635167,0.0,1.0
2012-02-10,53.04,53.2699,51.15,52.75,342300,43.4960726033207,43.6846047883038,41.9461559890621,43.2582547101276,417407.616673279,0.0,1.0
2012-02-13,52.42,53.57,51.93,53.28,249300,42.9876343489078,43.9307053046736,42.5858041155815,43.6928874114805,304001.51573663,0.0,1.0
2012-02-14,52.33,52.42,51.96,52.32,152900,42.9138287958479,42.9876343489078,42.6104059666015,42.9056281788412,186449.385303372,0.0,1.0
2012-02-15,52.41,52.83,52.01,52.37,191800,42.9794337319012,43.3238596461808,42.6514090516348,42.9466312638745,233884.840426336,0.0,1.0
2012-02-16,52.75,53.33,52.1891,52.41,129500,43.2582547101276,43.7338904965138,42.7982821022241,42.9794337319012,157914.947003183,0.0,1.0
2012-02-17,52.82,53.14,52.75,52.92,78300,43.3156590291742,43.5780787733873,43.2582547101276,43.3976651992408,95480.6204660174,0.0,1.0
2012-02-21,52.5,53.07,52.3,53.03,140000,43.0532392849611,43.5206744543407,42.8892269448279,43.487871986314,170718.861625063,0.0,1.0
2012-02-22,52.45,52.77,51.65,52.31,136000,43.0122361999278,43.2746559441409,42.3561868393951,42.8974275618346,165841.179864347,0.0,1.0
2012-02-23,53.16,53.26,52.09,52.5,119400,43.5944800074006,43.6764861774672,42.7170139876881,43.0532392849611,145598.800557375,0.0,1.0
2012-02-24,53.23,53.6,52.76,53.06,318900,43.6518843264472,43.9553071556936,43.2664553271342,43.512473837334,388873.17837309,0.0,1.0
2012-02-27,53.23,53.47,52.2,53.04,243600,43.6518843264472,43.848699134607,42.8072207747613,43.4960726033207,297050.81922761,0.0,1.0
2012-02-28,52.75,53.44,52.5,53.2,434500,43.2582547101276,43.8240972835871,43.0532392849611,43.6272824754273,529838.181257784,0.0,1.0
2012-02-29,52.78,53.14,52.52,52.83,390700,43.2828565611476,43.5780787733873,43.0696405189744,43.3238596461808,476427.565977943,0.0,1.0
2012-03-01,52.94,53.1,52.54,53.01,257300,43.4140664332541,43.5452763053607,43.0860417529877,43.4714707523007,313756.879258062,0.0,1.0
2012-03-02,53.2,53.24,52.83,52.83,225700,43.6272824754273,43.6600849434539,43.3238596461808,43.3238596461808,275223.193348405,0.0,1.0
2012-03-05,53.35,53.47,52.81,53.02,249100,43.7502917305271,43.848699134607,43.3074584121675,43.4796713693074,303757.631648594,0.0,1.0
2012-03-06,52.16,52.75,51.96,52.75,397500,42.7744183067347,43.2582547101276,42.6104059666015,43.2582547101276,484719.624971161,0.0,1.0
2012-03-07,52.19,52.7,51.96,52.24,354500,42.7990201577547,43.2172516250943,42.6104059666015,42.840023242788,432284.546043463,0.0,1.0
2012-03-08,53.27,53.48,52.39,52.39,222900,43.6846867944739,43.8568997516137,42.9630324978878,42.9630324978878,271808.816115904,0.0,1.0
2012-03-09,53.54,53.9,53.29,53.4,166700,43.9061034536537,44.2013256658934,43.7010880284872,43.7912948155604,203277.387377843,0.0,1.0
2012-03-12,53.6,53.72,53.27,53.51,152400,43.9553071556936,44.0537145597735,43.6846867944739,43.8815016026337,185839.675083283,0.0,1.0
2012-03-13,54.41,54.42,53.66,53.92,155700,44.619557133233,44.6277577502397,44.0045108577336,44.2177268999067,189863.762535874,0.0,1.0
2012-03-14,54.46,54.62,54.3,54.43,251900,44.6605602182663,44.7917700903729,44.5293503461598,44.6359583672463,307172.008881096,0.0,1.0
2012-03-15,54.89,54.92,54.23,54.39,228400,45.0131867495527,45.0377886005726,44.4719460271131,44.6031558992197,278515.628536888,0.0,1.0
2012-03-16,54.74,54.87,53.99,54.3,584200,44.8901774944528,44.9967855155393,44.2751312189533,44.5293503461598,712385.421152584,0.0,1.0
2012-03-19,54.59,54.96,54.39,54.55,169500,44.7671682393529,45.0705910685993,44.6031558992197,44.7343657713262,206691.764610344,0.0,1.0
2012-03-20,54.4,54.6946,54.32,54.37,174300,44.6113565162264,44.8529466932425,44.5457515801731,44.5867546652064,212544.982723203,0.0,1.0
2012-03-21,54.28,54.52,53.86,54.16,205500,44.5129491121465,44.7097639203063,44.1685231978668,44.4145417080665,250590.900456789,0.0,1.0
2012-03-22,54.0,54.04,53.23,53.96,200400,44.28333183596,44.3161343039866,43.6518843264472,44.2505293679334,244371.856211876,0.0,1.0
2012-03-23,54.29,54.33,53.87,53.94,120300,44.5211497291531,44.5539521971797,44.1767238148734,44.23412813392,146696.278953536,0.0,1.0
2012-03-26,54.92,54.92,54.46,54.53,154000,45.0377886005726,45.0377886005726,44.6605602182663,44.7179645373129,187790.747787569,0.0,1.0
2012-03-27,54.79,54.93,54.58,54.92,152400,44.9311805794861,45.0459892175793,44.7589676223462,45.0377886005726,185839.675083283,0.0,1.0
2012-03-28,54.94,55.0,54.47,54.7,335300,45.054189834586,45.1033935366259,44.668760835273,44.8573750264261,408871.673592026,0.0,1.0
2012-03-29,54.91,55.0,54.49,54.69,202200,45.029587983566,45.1033935366259,44.6851620692863,44.8491744094195,246566.813004198,0.0,1.0
2012-03-30,54.77,55.0,54.71,55.0,187500,44.9147793454728,45.1033935366259,44.8655756434328,45.1033935366259,228641.332533566,0.0,1.0
2012-04-02,55.0,55.49,54.53,54.76,314600,45.1033935366259,45.5052237699522,44.7179645373129,44.9065787284661,383629.67048032,0.0,1.0
2012-04-03,55.26,55.3581,54.6236,55.04,194200,45.3166095787991,45.3970576316344,44.7947223124953,45.1361960046525,236811.449482766,0.0,1.0
2012-04-04,54.79,54.94,54.0,54.92,168400,44.9311805794861,45.054189834586,44.28333183596,45.0377886005726,205350.402126147,0.0,1.0
2012-04-05,54.34,54.88,54.16,54.64,169400,44.5621528141864,45.004986132546,44.4145417080665,44.8081713243862,206569.822566326,0.0,1.0
2012-04-09,54.15,54.36,53.59,53.71,267000,44.4063410910599,44.5785540481997,43.947106538687,44.0455139427669,325585.257527799,0.0,1.0
2012-04-10,53.34,54.26,53.26,53.9,453300,43.7420911135205,44.4965478781331,43.6764861774672,44.2013256658934,552763.28553315,0.0,1.0
2012-04-11,53.9,54.24,52.03,54.24,212700,44.2013256658934,44.4801466441198,42.6678102856481,44.4801466441198,259370.727626078,0.0,1.0
2012-04-12,54.5,54.64,53.91,53.91,154100,44.693362686293,44.8081713243862,44.2095262829001,44.2095262829001,187912.689831587,0.0,1.0
2012-04-13,54.08,54.42,53.95,54.27,164900,44.3489367720133,44.6277577502397,44.2423287509267,44.5047484951398,201082.43058552,0.0,1.0
2012-04-16,54.27,54.47,53.73,54.13,134200,44.5047484951398,44.668760835273,44.0619151767802,44.3899398570466,163646.223072025,0.0,1.0
2012-04-17,54.5,54.76,54.36,54.65,306900,44.693362686293,44.9065787284661,44.5785540481997,44.8163719413928,374240.133090941,0.0,1.0
2012-04-18,54.48,54.55,54.15,54.33,165600,44.6769614522796,44.7343657713262,44.4063410910599,44.5539521971797,201936.024893646,0.0,1.0
2012-04-19,54.54,55.05,54.18,54.55,247400,44.7261651543196,45.1443966216592,44.4309429420799,44.7343657713262,301684.61690029,0.0,1.0
2012-04-20,54.89,55.0,54.6,54.67,166600,45.0131867495527,45.1033935366259,44.7753688563595,44.8327731754062,203155.445333825,0.0,1.0
2012-04-23,54.26,54.39,53.82,54.39,152300,44.4965478781331,44.6031558992197,44.1357207298401,44.6031558992197,185717.733039265,0.0,1.0
2012-04-24,54.03,54.26,53.8,54.11,304000,44.4883472611265,44.6777294537983,44.2989650684546,44.5542193281428,369200.498809092,0.22,1.0
2012-04-25,55.02,55.11,54.04,54.36,278400,45.3035140904531,45.3776201658464,44.4965812695035,44.7600695375687,338109.930488326,0.0,1.0
2012-04-26,54.5,54.91,53.55,54.33,373600,44.8753456548472,45.2129399983057,44.0931148590287,44.7353675124376,453727.981431173,0.0,1.0
2012-04-27,54.79,55.11,54.39,54.43,354100,45.1141318977812,45.3776201658464,44.7847715626998,44.8177075962079,430045.712593091,0.0,1.0
2012-04-30,54.51,54.99,54.3,54.76,269000,44.8835796632242,45.2788120653219,44.7106654873064,45.0894298726501,326693.862433045,0.0,1.0
2012-05-01,54.67,55.26,54.2,54.4,216400,45.0153237972568,45.5011302915019,44.6283254035361,44.7930055710768,262812.460336472,0.0,1.0
2012-05-02,54.53,54.85,54.08,54.35,267000,44.9000476799783,45.1635359480434,44.5295173030117,44.7518355291916,324264.911782985,0.0,1.0
2012-05-03,54.83,55.39,54.48,54.63,326100,45.1470679312894,45.6081724004034,44.8588776380931,44.9823877637486,396040.403492253,0.0,1.0
2012-05-04,53.72,54.71,53.61,54.62,265500,44.2330930014383,45.0482598307649,44.1425189092909,44.9741537553716,322443.198795441,0.0,1.0
2012-05-07,53.59,53.81,53.45,53.51,157000,44.1260508925369,44.3071990768317,44.0107747752584,44.0601788255206,190672.626029696,0.0,1.0
2012-05-08,53.79,53.87,52.69,53.23,342600,44.2907310600776,44.3566031270939,43.3849901386036,43.8296265909636,416079.246355247,0.0,1.0
2012-05-09,53.72,53.88,52.95,53.49,199000,44.2330930014383,44.3648371354709,43.5990743564066,44.0437108087665,241680.589680952,0.0,1.0
2012-05-10,53.57,54.11,53.34,54.11,131400,44.1095828757828,44.5542193281428,43.920200683111,44.5542193281428,159582.05770893,0.0,1.0
2012-05-11,53.39,53.88,53.28,53.35,122000,43.9613707249962,44.3648371354709,43.8707966328488,43.928434691488,148165.989653649,0.0,1.0
2012-05-14,52.33,52.85,52.31,52.83,132000,43.0885658370303,43.5167342726362,43.0720978202762,43.5002662558821,160310.742903948,0.0,1.0
2012-05-15,51.74,52.61,51.61,52.49,243000,42.6027593427852,43.3191180715873,42.4957172338837,43.2203099710629,295117.503982268,0.0,1.0
2012-05-16,51.28,52.15,51.24,52.0,245400,42.2239949574415,42.9403536862437,42.1910589239334,42.8168435605881,298032.24476234,0.0,1.0
2012-05-17,50.14,51.542,50.14,51.39,257200,41.2853180024594,42.4397259769199,41.2853180024594,42.3145690495889,312363.053597692,0.0,1.0
2012-05-18,49.7,50.56,49.63,50.35,171400,40.9230216338698,41.6311463542949,40.8653835752306,41.4582321783772,208161.070710126,0.0,1.0
2012-05-21,50.56,50.7,49.74,49.82,240700,41.6311463542949,41.7464224715734,40.955957667378,41.0218297343942,292324.210734699,0.0,1.0
2012-05-22,50.59,50.96,50.33,50.67,246000,41.655848379426,41.9605066893764,41.4417641616231,41.7217204464423,298760.929957358,0.0,1.0
2012-05-23,51.05,51.22,49.9,50.12,270000,42.0346127647697,42.1745909071793,41.0877018014105,41.2688499857053,327908.337758075,0.0,1.0
2012-05-24,51.06,51.41,50.46,51.18,209700,42.0428467731467,42.331037066343,41.5488062705246,42.1416548736712,254675.475658772,0.0,1.0
2012-05-25,50.61,51.27,50.54,51.1,146500,41.6723163961801,42.2157609490645,41.6146783375408,42.0757828066549,177920.635116882,0.0,1.0
2012-05-29,50.71,51.62,50.63,51.03,272900,41.7546564799505,42.5039512422607,41.6887844129342,42.0181447480156,331430.316200662,0.0,1.0
2012-05-30,49.87,50.46,49.84,50.46,280000,41.0629997762794,41.5488062705246,41.0382977511483,41.5488062705246,340053.091008375,0.0,1.0
2012-05-31,50.67,51.09,49.94,50.03,2431400,41.7217204464423,42.0675487982778,41.1206378349187,41.194743910312,2952875.30527772,0.0,1.0
2012-06-01,50.26,50.44,49.36,49.56,376100,41.3841261029838,41.5323382537705,40.6430653490506,40.8077455165913,456764.169743749,0.0,1.0
2012-06-04,50.22,50.36,49.69,50.25,179600,41.3511900694757,41.4664661867542,40.9147876254928,41.3758920946068,218119.768375371,0.0,1.0
2012-06-05,50.4,50.49,49.86,49.96,150400,41.4994022202623,41.5735082956557,41.0547657679024,41.1371058516727,182657.088884498,0.0,1.0
2012-06-06,51.58,51.65,50.76,50.95,226900,42.4710152087526,42.5286532673919,41.7958265218356,41.9522726809993,275564.451249286,0.0,1.0
2012-06-07,51.94,52.45,51.88,52.0,255900,42.7674395103259,43.1873739375548,42.7180354600637,42.8168435605881,310784.235675154,0.0,1.0
2012-06-08,52.4,52.53,51.48,51.95,127300,43.1462038956696,43.253246004571,42.3886751249822,42.7756735187029,154602.708876307,0.0,1.0
2012-06-11,51.77,52.93,51.71,52.75,94000,42.6274613679163,43.5826063396525,42.5780573176541,43.4343941888658,114160.680552811,0.0,1.0
2012-06-12,52.37,52.54,51.87,51.97,166900,43.1215018705385,43.2614800129481,42.7098014516867,42.792141535457,202695.931747492,0.0,1.0
2012-06-13,51.97,52.66,51.85,52.19,185400,42.792141535457,43.3602881134725,42.6933334349326,42.9732897197518,225163.725260545,0.0,1.0
2012-06-14,52.38,52.57,51.91,52.14,174300,43.1297358789155,43.2861820380792,42.7427374851948,42.9321196778666,211683.049152713,0.0,1.0
2012-06-15,52.27,52.74,52.24,52.56,235700,43.0391617867681,43.4261601804888,43.014459761637,43.2779480297022,286251.834109549,0.0,1.0
2012-06-18,52.62,52.85,51.89,52.18,131300,43.3273520799644,43.5167342726362,42.7262694684407,42.9650557113748,159460.610176427,0.0,1.0
2012-06-19,52.43,53.26,52.42,52.64,267100,43.1709059208007,43.8543286160947,43.1626719124236,43.3438200967184,324386.359315488,0.0,1.0
2012-06-20,52.24,52.58,51.98,52.18,138800,43.014459761637,43.2944160464562,42.8003755438341,42.9650557113748,168569.175114151,0.0,1.0
2012-06-21,51.13,52.48,51.0,52.2,144200,42.100484831786,43.2120759626859,41.9934427228845,42.9815237281288,175127.341869313,0.0,1.0
2012-06-22,51.72,51.8,51.16,51.4,406900,42.5862913260311,42.6521633930474,42.1251868569171,42.322803057966,494170.00975467,0.0,1.0
2012-06-25,50.71,51.2,50.5,51.19,127100,41.7546564799505,42.1581228904252,41.5817423040327,42.1498888820482,154359.813811301,0.0,1.0
2012-06-26,50.58,50.965,50.32,50.71,107000,41.647614371049,41.9646236935649,41.433530153246,41.7546564799505,129948.8597782,0.0,1.0
2012-06-27,50.73,51.24,50.65,50.79,207600,41.7711244967045,42.1910589239334,41.7052524296882,41.8205285469667,252125.077476209,0.0,1.0
2012-06-28,50.53,50.71,50.055,50.53,227900,41.6064443291638,41.7546564799505,41.2153289312546,41.6064443291638,276778.926574316,0.0,1.0
2012-06-29,51.05,51.7,51.02,51.34,355100,42.0346127647697,42.569823309277,42.0099107396386,42.2733990077037,431260.18791812,0.0,1.0
2012-07-02,51.78,51.94,50.92,51.07,196500,42.6356953762933,42.7674395103259,41.9275706558682,42.0510807815238,238644.401368377,0.0,1.0
2012-07-03,52.53,52.62,51.7,51.7,82200,43.253246004571,43.3273520799644,42.569823309277,42.569823309277,99829.8717174586,0.0,1.0
2012-07-05,52.5,52.74,52.35,52.46,267300,43.2285439794399,43.4261601804888,43.1050338537844,43.1956079459318,324629.254380495,0.0,1.0
2012-07-06,51.46,52.4,51.07,52.15,237600,42.3722071082282,43.1462038956696,42.0510807815238,42.9403536862437,288559.337227106,0.0,1.0
2012-07-09,49.72,50.21,47.56,49.49,716500,40.9394896506239,41.3429560610987,39.1609438411841,40.750107457952,870171.570383929,0.0,1.0
2012-07-10,49.47,49.57,48.825,49.43,461200,40.733639441198,40.8159795249683,40.2025459008791,40.7007034076898,560116.019903793,0.0,1.0
2012-07-11,49.23,49.45,48.9,49.38,426400,40.5360232401491,40.7171714244439,40.2643009637069,40.6595333658046,517852.278592753,0.0,1.0
2012-07-12,49.05,49.22,48.67,49.09,259200,40.3878110893625,40.5277892317721,40.0749187710351,40.4207471228706,314792.004247752,0.0,1.0
2012-07-13,49.84,49.89,49.01,49.25,237300,41.0382977511483,41.0794677930335,40.3548750558543,40.5524912569032,288194.994629597,0.0,1.0
2012-07-16,49.64,49.92,49.35,49.81,150200,40.8736175836076,41.1041698181646,40.6348313406735,41.0135957260172,182414.193819492,0.0,1.0
2012-07-17,49.82,49.88,49.15,49.65,244600,41.0218297343942,41.0712337846565,40.4701511731328,40.8818515919846,297060.664502316,0.0,1.0
2012-07-18,50.31,50.53,49.42,49.48,187600,41.425296144869,41.6064443291638,40.6924693993128,40.741873449575,227835.570975611,0.0,1.0
2012-07-19,50.71,50.81,50.09,50.36,166600,41.7546564799505,41.8369965637208,41.2441479605742,41.4664661867542,202331.589149983,0.0,1.0
2012-07-20,50.11,50.55,50.07,50.39,90700,41.2606159773283,41.6229123459179,41.2276799438201,41.4911682118853,110152.911980213,0.0,1.0
2012-07-23,49.78,49.94,48.92,49.47,141000,40.9888937008861,41.1206378349187,40.280768980461,40.733639441198,171241.020829217,0.0,1.0
2012-07-24,48.75,49.37,48.35,49.37,337100,40.1407908380514,40.6512993574276,39.8114305029699,40.6512993574276,409399.632067582,0.0,1.0
2012-07-25,49.35,49.37,48.5632,48.83,303000,40.6348313406735,40.6512993574276,39.9869795615683,40.2066629050677,367986.023484063,0.0,1.0
2012-07-26,49.81,50.14,49.44,50.01,316700,41.0135957260172,41.2853180024594,40.7089374160669,41.1782758935579,384624.335436972,0.0,1.0
2012-07-27,50.65,51.96,49.4701,50.12,458600,41.7052524296882,42.78390752708,40.7337217812817,41.2688499857053,556958.384058716,0.0,1.0
2012-07-30,50.48,51.22,50.35,50.72,189100,41.5652742872786,42.1745909071793,41.4582321783772,41.7628904883275,229657.283963156,0.0,1.0
2012-07-31,50.01,50.55,49.86,50.34,231700,41.1782758935579,41.6229123459179,41.0547657679024,41.4499981700001,281393.93280943,0.0,1.0
2012-08-01,49.22,50.158,49.0,50.12,219700,40.5277892317721,41.3001392175381,40.3466410474773,41.2688499857053,266820.228909071,0.0,1.0
2012-08-02,48.57,48.99,48.08,48.67,294900,39.9925786872647,40.3384070391002,39.5891122767899,40.0749187710351,358148.77335132,0.0,1.0
2012-08-03,50.06,50.15,49.3,49.3,218100,41.2194459354431,41.2935520108364,40.5936612987884,40.5936612987884,264877.068389023,0.0,1.0
2012-08-06,49.98,50.46,49.87,50.06,144900,41.1535738684268,41.5488062705246,41.0629997762794,41.2194459354431,175977.474596834,0.0,1.0
2012-08-07,50.05,50.4,49.82,50.0,268600,41.3923601113609,41.6818171750767,41.2021454694905,41.3510091022586,324780.465859694,0.22,1.0
2012-08-08,49.92,50.26,49.89,49.97,129200,41.284847487695,41.5660343495904,41.2600368822336,41.3261984967973,156223.51522365,0.0,1.0
2012-08-09,49.83,50.02,49.51,49.92,176300,41.2104156713109,41.3675495058995,40.9457692130565,41.284847487695,213174.966980879,0.0,1.0
2012-08-10,49.89,50.02,49.65,49.83,114400,41.2600368822336,41.3675495058995,41.0615520385428,41.2104156713109,138327.942272334,0.0,1.0
2012-08-13,49.98,49.98,49.296,49.75,127100,41.3344686986177,41.3344686986177,40.7687868940988,41.1442540567473,153684.278521099,0.0,1.0
2012-08-14,49.97,50.23,49.87,50.18,203700,41.3261984967973,41.541223744129,41.2434964785927,41.4998727350267,246305.960147504,0.0,1.0
2012-08-15,50.36,50.37,49.87,50.01,118100,41.6487363677949,41.6570065696153,41.2434964785927,41.3592793040791,142801.835510163,0.0,1.0
2012-08-16,50.66,50.79,50.03,50.36,169100,41.8968424224084,42.0043550460743,41.37581970772,41.6487363677949,204469.012572131,0.0,1.0
2012-08-17,50.62,50.87,50.25,50.57,115900,41.8637616151266,42.0705166606379,41.5577641477699,41.8224106060244,140141.682774157,0.0,1.0
2012-08-20,50.57,50.76,50.14,50.68,125000,41.8224106060244,41.9795444406129,41.4667919277449,41.9133828260493,151145.041818547,0.0,1.0
2012-08-21,50.37,50.72,50.13,50.66,187800,41.6570065696153,41.9464636333311,41.4585217259245,41.8968424224084,227080.310828185,0.0,1.0
2012-08-22,50.84,50.87,50.0,50.39,173300,42.0457060551766,42.0705166606379,41.3510091022586,41.6735469732562,209547.485977234,0.0,1.0
2012-08-23,50.52,50.86,50.25,50.86,123200,41.7810595969221,42.0622464588175,41.5577641477699,42.0622464588175,148968.55321636,0.0,1.0
2012-08-24,50.82,50.91,50.35,50.35,130700,42.0291656515356,42.1035974679197,41.6404661659744,41.6404661659744,158037.255725473,0.0,1.0
2012-08-27,50.51,51.0,50.4001,51.0,171500,41.7727893951016,42.1780292843038,41.6818998770949,42.1780292843038,207370.997375047,0.0,1.0
2012-08-28,50.98,51.04,50.2,50.43,259700,42.1614888806629,42.2111100915856,41.5164131386676,41.706627780538,314018.938882213,0.0,1.0
2012-08-29,50.92,51.14,50.79,50.94,148500,42.1118676697402,42.2938121097901,42.0043550460743,42.1284080733811,179560.309680434,0.0,1.0
2012-08-30,50.47,50.76,50.4,50.64,136600,41.7397085878198,41.9795444406129,41.6818171750767,41.8803020187675,165171.301699308,0.0,1.0
2012-08-31,50.65,51.02,50.35,50.87,184300,41.888572220588,42.1945696879447,41.6404661659744,42.0705166606379,222848.249657266,0.0,1.0
2012-09-04,51.0,51.04,50.07,50.72,256900,42.1780292843038,42.2111100915856,41.4089005150018,41.9464636333311,310633.289945478,0.0,1.0
2012-09-05,50.61,51.23,50.33,51.1,459600,41.8554914133062,42.3682439261742,41.6239257623335,42.2607313025083,555730.089758434,0.0,1.0
2012-09-06,50.8,51.8,50.72,50.92,436800,42.0126252478947,42.8396454299399,41.9464636333311,42.1118676697402,528161.234130732,0.0,1.0
2012-09-07,51.49,51.49,50.62,50.88,316600,42.5832691735059,42.5832691735059,41.8637616151266,42.0787868624584,382820.161918016,0.0,1.0
2012-09-10,51.11,51.4325,50.33,50.7,153900,42.2690015043287,42.5357155130383,41.6239257623335,41.9299232296902,186089.775486995,0.0,1.0
2012-09-11,51.19,51.26,50.71,51.11,163000,42.3351631188924,42.3930545316355,41.9381934315107,42.2690015043287,197093.134531385,0.0,1.0
2012-09-12,51.28,51.415,50.99,51.05,114100,42.4095949352764,42.5212426598525,42.1697590824833,42.219380293406,137965.19417197,0.0,1.0
2012-09-13,52.14,52.38,51.35,51.35,245500,43.1208322918353,43.3193171355261,42.4674863480196,42.4674863480196,296848.862131626,0.0,1.0
2012-09-14,52.46,52.59,52.18,52.18,191900,43.3854787500897,43.4929913737556,43.1539130991171,43.1539130991171,232037.868199834,0.0,1.0
2012-09-17,52.4,52.56,52.24,52.43,241800,43.335857539167,43.4681807682942,43.2035343100398,43.3606681446284,292374.968893798,0.0,1.0
2012-09-18,52.1,52.41,51.85,52.24,251000,43.0877514845535,43.3441277409875,42.8809964390422,43.2035343100398,303499.243971642,0.0,1.0
2012-09-19,52.41,52.55,51.95,52.25,137300,43.3441277409875,43.4599105664738,42.9636984572467,43.2118045118602,166017.713933492,0.0,1.0
2012-09-20,52.68,52.76,52.1,52.24,213700,43.5674231901397,43.6335848047033,43.0877514845535,43.2035343100398,258397.563492988,0.0,1.0
2012-09-21,52.67,53.19,52.57,53.11,418800,43.5591529883192,43.9892034829827,43.4764509701147,43.9230418684191,506396.34810886,0.0,1.0
2012-09-24,52.65,52.76,52.17,52.17,251900,43.5426125846783,43.6335848047033,43.1456428972966,43.1456428972966,304587.488272736,0.0,1.0
2012-09-25,51.99,53.03,51.9,52.73,230200,42.9967792645285,43.8568802538555,42.9223474481444,43.6087741992419,278348.709013036,0.0,1.0
2012-09-26,51.81,52.09,51.36,52.09,143200,42.8479156317604,43.079481282733,42.47575654984,43.079481282733,173151.759907327,0.0,1.0
2012-09-27,51.62,51.93,51.28,51.86,226300,42.6907817971718,42.9471580536058,42.4095949352764,42.8892666408626,273632.983708298,0.0,1.0
2012-09-28,51.71,51.82,51.09,51.32,416700,42.7652136135559,42.8561858335808,42.2524611006878,42.4426757425582,503857.111406308,0.0,1.0
2012-10-01,51.74,51.92,51.04,51.71,452200,42.7900242190172,42.9388878517853,42.2111100915856,42.7652136135559,546782.303282776,0.0,1.0
2012-10-02,51.87,51.99,51.44,51.91,188800,42.8975368426831,42.9967792645285,42.5419181644037,42.9306176499649,228289.471162733,0.0,1.0
2012-10-03,52.03,52.37,51.77,51.95,169800,43.0298600718103,43.3110469337057,42.8148348244786,42.9636984572467,205315.424806314,0.0,1.0
2012-10-04,52.31,52.4,51.95,52.22,145400,43.261425722783,43.335857539167,42.9636984572467,43.1869939063989,175811.912643334,0.0,1.0
2012-10-05,52.57,53.0,52.48,52.6,141800,43.4764509701147,43.8320696483941,43.4020191537306,43.5012615755761,171458.93543896,0.0,1.0
2012-10-08,52.41,52.72,52.21,52.45,164300,43.3441277409875,43.6005039974215,43.1787237045784,43.3772085482693,198665.042966298,0.0,1.0
2012-10-09,51.68,52.38,51.62,52.31,154000,42.7404030080945,43.3193171355261,42.6907817971718,43.261425722783,186210.69152045,0.0,1.0
2012-10-10,51.19,51.72,51.11,51.7,173800,42.3351631188924,42.7734838153763,42.2690015043287,42.7569434117354,210152.066144508,0.0,1.0
2012-10-11,51.27,51.7,51.19,51.49,83700,42.401324733456,42.7569434117354,42.3351631188924,42.5832691735059,101206.720001699,0.0,1.0
2012-10-12,51.23,51.58,51.18,51.27,147100,42.3682439261742,42.65770098989,42.3268929170719,42.401324733456,177867.485212066,0.0,1.0
2012-10-15,51.45,51.52,50.93,51.21,135300,42.5501883662241,42.6080797789673,42.1201378715606,42.3517035225333,163599.393264395,0.0,1.0
2012-10-16,52.11,52.16,51.47,51.48,135000,43.0960216863739,43.1373726954762,42.566728769865,42.5749989716855,163236.645164031,0.0,1.0
2012-10-17,53.0,53.06,52.048,52.22,153500,43.8320696483941,43.8816908593168,43.0447464350871,43.1869939063989,185606.111353176,0.0,1.0
2012-10-18,52.74,52.94,52.67,52.86,92200,43.6170444010624,43.7824484374714,43.5591529883192,43.7162868229078,111484.58284536,0.0,1.0
2012-10-19,52.34,52.78,51.95,52.66,122600,43.2862363282443,43.6501252083442,42.9636984572467,43.5508827864988,148243.057015631,0.0,1.0
2012-10-22,52.58,52.65,52.19,52.3,143100,43.4847211719351,43.5426125846783,43.1621833009375,43.2531555209625,173030.843873873,0.0,1.0
2012-10-23,51.71,52.15,51.2,52.15,92000,42.7652136135559,43.1291024936557,42.3434333207128,43.1291024936557,111242.750778451,0.0,1.0
2012-10-24,51.42,51.94,51.26,51.94,132900,42.5253777607628,42.9554282554262,42.3930545316355,42.9554282554262,160697.408461479,0.0,1.0
2012-10-25,51.3,51.69,51.05,51.69,224900,42.4261353389173,42.7486732099149,42.219380293406,42.7486732099149,271940.15923993,0.0,1.0
2012-10-26,51.65,51.79,51.29,51.49,98400,42.7155924026331,42.8313752281195,42.4178651370969,42.5832691735059,118981.37691956,0.0,1.0
2012-10-31,51.28,51.62,49.97,50.8,199500,42.4095949352764,42.6907817971718,41.3261984967973,42.0126252478947,241227.486742401,0.0,1.0
2012-11-01,53.13,53.36,51.25,51.39,428300,43.93958227206,44.1297969139304,42.3847843298151,42.5005671553014,517883.37128707,0.0,1.0
2012-11-02,49.49,53.02,49.17,52.4,615200,40.9292288094156,43.848610052035,40.6645823511611,43.335857539167,743875.437814161,0.0,1.0
2012-11-05,49.67,50.49,49.16,49.7,353900,41.2600368822336,41.9411971448354,40.8363884262252,41.2849573796459,426034.834873575,0.22,1.0
2012-11-06,50.16,50.75,49.53,49.55,403900,41.6670716733006,42.157174789075,41.1437412276431,41.1603548925846,486226.249803438,0.0,1.0
2012-11-07,48.92,49.74,48.86,49.74,286300,40.6370244469271,41.3181847095289,40.5871834521026,41.3181847095289,344656.041888399,0.0,1.0
2012-11-08,48.27,49.02,48.27,48.81,182400,40.0970803363281,40.7200927716347,40.0970803363281,40.5456492897488,219578.281664142,0.0,1.0
2012-11-09,48.02,48.48,48.0,48.09,276000,39.8894095245593,40.2715238182139,39.8727958596178,39.9475573518546,332256.610412847,0.0,1.0
2012-11-12,47.89,48.35,47.86,48.0,201300,39.7814207024395,40.1635349960941,39.7565002050272,39.8727958596178,242330.636507631,0.0,1.0
2012-11-13,47.15,47.85,46.99,47.61,788600,39.1667150996037,39.7481933725565,39.0338057800716,39.5488293932584,949338.996273809,0.0,1.0
2012-11-14,46.04,47.3765,46.03,47.12,285200,38.24465669535,39.3548648550663,38.2363498628793,39.1417946021914,343331.830759942,0.0,1.0
2012-11-15,45.8,46.29,45.53,46.0,716300,38.045292716052,38.4523275071189,37.8210082393416,38.211429365467,862302.210285225,0.0,1.0
2012-11-16,46.19,46.22,45.19,45.8,420800,38.3692591824113,38.3941796798236,37.538575935336,38.045292716052,506570.948049733,0.0,1.0
2012-11-19,46.94,46.99,46.4,46.59,329900,38.9922716177179,39.0338057800716,38.5437026642972,38.7015324812415,397142.95570724,0.0,1.0
2012-11-20,46.97,46.97,46.5,46.79,270500,39.0171921151301,39.0171921151301,38.6267709890047,38.8676691306566,325635.554770562,0.0,1.0
2012-11-21,46.95,47.5443,46.76,47.05,200800,39.0005784501886,39.4942535039255,38.8427486332443,39.0836467748962,241728.722358332,0.0,1.0
2012-11-23,47.62,47.63,47.16,47.16,111400,39.5571362257291,39.5654430581999,39.1750219320745,39.1750219320745,134106.472463736,0.0,1.0
2012-11-26,47.79,47.93,47.41,47.41,352700,39.6983523777319,39.8146480323225,39.3826927438433,39.3826927438433,424590.240915258,0.0,1.0
2012-11-27,47.31,48.12,47.19,47.68,394000,39.2996244191358,39.9724778492668,39.1999424294867,39.6069772205537,474308.349647325,0.0,1.0
2012-11-28,47.58,47.78,46.71,46.74,184800,39.5239088958461,39.6900455452612,38.8012144708905,38.8261349683028,222467.469580776,0.0,1.0
2012-11-29,47.77,48.09,47.42,47.9,126300,39.6817387127904,39.9475573518546,39.3909995763141,39.7897275349102,152043.514112836,0.0,1.0
2012-11-30,47.67,48.03,47.38,47.8,306900,39.5986703880829,39.89771635703,39.357772246431,39.7066592102027,369454.904839503,0.0,1.0
2012-12-03,46.95,48.07,46.77,48.02,251600,39.0005784501886,39.930943686913,38.8510554657151,39.8894095245593,302883.199927074,0.0,1.0
2012-12-04,47.08,47.32,46.61,46.89,271800,39.1085672723084,39.3079312516065,38.718146146183,38.9507374553641,327200.531558739,0.0,1.0
2012-12-05,47.25,47.36,46.89,47.18,219500,39.2497834243112,39.3411585814895,38.9507374553641,39.191635597016,264240.311542101,0.0,1.0
2012-12-06,47.68,47.68,46.91,47.2,168200,39.6069772205537,39.6069772205537,38.9673511203056,39.2082492619575,202483.919824061,0.0,1.0
2012-12-07,47.7,47.9,47.58,47.77,240000,39.6235908854952,39.7897275349102,39.5239088958461,39.6817387127904,288918.791663345,0.0,1.0
2012-12-10,47.78,47.8999,47.38,47.62,222000,39.6900455452612,39.7896444665855,39.357772246431,39.5571362257291,267249.882288594,0.0,1.0
2012-12-11,47.74,48.1,47.59,48.01,286900,39.6568182153782,39.9558641843253,39.5322157283169,39.8811026920885,345378.338867557,0.0,1.0
2012-12-12,47.57,48.086,47.55,47.95,120800,39.5156020633754,39.9442346188663,39.4989883984339,39.831261697264,145422.45847055,0.0,1.0
2012-12-13,47.2,47.81,46.84,47.56,280600,39.2082492619575,39.7149660426735,38.9092032930103,39.5072952309046,337794.220586394,0.0,1.0
2012-12-14,46.92,47.44,46.85,47.15,229500,38.9756579527764,39.4076132412556,38.9175101254811,39.1667150996037,276278.594528074,0.0,1.0
2012-12-17,47.38,47.46,46.98,46.99,179600,39.357772246431,39.4242269061971,39.0254989476009,39.0338057800716,216207.56242807,0.0,1.0
2012-12-18,47.56,47.6,47.092,47.4,377100,39.5072952309046,39.5405225607876,39.1185354712733,39.3743859113725,453963.651401031,0.0,1.0
2012-12-19,48.07,48.55,47.56,47.56,247000,39.930943686913,40.3296716455092,39.5072952309046,39.5072952309046,297345.589753526,0.0,1.0
2012-12-20,48.19,48.35,48.0,48.05,322400,40.0306256765621,40.1635349960941,39.8727958596178,39.9143300219715,388114.24346776,0.0,1.0
2012-12-21,47.76,48.35,47.33,47.69,919100,39.6734318803197,40.1635349960941,39.3162380840773,39.6152840530244,1106438.58924075,0.0,1.0
2012-12-24,47.99,48.1,47.27,47.65,95700,39.864489027147,39.9558641843253,39.2663970892528,39.5820567231414,115206.368175759,0.0,1.0
2012-12-26,47.54,48.05,47.41,47.99,138300,39.4906815659631,39.9143300219715,39.3826927438433,39.864489027147,166489.453696003,0.0,1.0
2012-12-27,47.77,47.95,47.19,47.42,182400,39.6817387127904,39.831261697264,39.1999424294867,39.3909995763141,219578.281664143,0.0,1.0
2012-12-28,47.34,47.88,47.32,47.44,138000,39.324544916548,39.7731138699687,39.3079312516065,39.4076132412556,166128.305206424,0.0,1.0
2012-12-31,47.72,48.04,47.04,47.19,575700,39.6402045504367,39.9060231895008,39.0753399424254,39.1999424294867,693043.951502449,0.0,1.0
2013-01-02,48.76,48.99,48.14,48.95,261500,40.5041151273951,40.6951722742224,39.9890915142083,40.6619449443394,314801.100083186,0.0,1.0
2013-01-03,48.95,49.33,48.6421,48.76,181600,40.6619449443394,40.977604578228,40.4061775725649,40.5041151273951,218615.219025264,0.0,1.0
2013-01-04,49.62,49.63,48.94,48.95,284500,41.2185027198799,41.2268095523506,40.6536381118686,40.6619449443394,342489.150950924,0.0,1.0
2013-01-07,49.2,49.4277,49.1,49.37,118300,40.8696157561082,41.0587623314673,40.7865474314007,41.010831908111,142412.887724057,0.0,1.0
2013-01-08,51.72,51.77,50.18,51.11,545300,42.9629375387381,43.0044717010919,41.6836853382421,42.4562207580222,656447.571225093,0.0,1.0
2013-01-09,51.18,51.87,50.94,51.84,259700,42.5143685853174,43.0875400257994,42.3150046060194,43.0626195283872,312634.209145712,0.0,1.0
2013-01-10,50.88,51.45,50.82,51.45,158000,42.2651636111948,42.7386530620278,42.2153226163703,42.7386530620278,190204.871178369,0.0,1.0
2013-01-11,51.04,51.14,50.59,50.59,263400,42.3980729307269,42.4811412554344,42.024265469543,42.024265469543,317088.373850521,0.0,1.0
2013-01-14,51.23,51.39,50.82,50.88,168600,42.5559027476712,42.6888120672033,42.2153226163703,42.2651636111948,202965.4511435,0.0,1.0
2013-01-15,51.55,51.58,50.75,50.75,167600,42.8217213867353,42.8466418841476,42.157174789075,42.157174789075,201761.622844903,0.0,1.0
2013-01-16,51.57,51.64,51.36,51.55,128500,42.8383350516768,42.8964828789721,42.663891569791,42.8217213867353,154691.93636975,0.0,1.0
2013-01-17,52.04,52.2299,51.74,51.84,181100,43.2287561778023,43.3865029264219,42.9795512036797,43.0626195283872,218013.304875966,0.0,1.0
2013-01-18,52.33,52.33,51.9,52.11,137400,43.4696543194541,43.4696543194541,43.1124605232117,43.2869040050975,165406.008227265,0.0,1.0
2013-01-22,52.02,52.258,51.76,52.22,238500,43.2121425128608,43.4098451256647,42.9961648686212,43.3782791622758,287113.049215449,0.0,1.0
2013-01-23,51.81,52.37,51.73,52.14,159500,43.0376990309749,43.5028816493371,42.9712443712089,43.3118245025098,192010.613626265,0.0,1.0
2013-01-24,52.1,52.18,51.79,51.86,282500,43.2785971726268,43.3450518323928,43.0210853660334,43.0792331933287,340081.494353729,0.0,1.0
2013-01-25,52.03,52.39,51.925,52.39,163000,43.2204493453315,43.5194953142786,43.1332276043886,43.5194953142786,196224.012671355,0.0,1.0
2013-01-28,51.04,51.95,50.79,51.95,290900,42.6057437424957,43.3653680921366,42.3970557343526,43.3653680921366,348486.722582214,0.25,1.0
2013-01-29,51.92,51.92,50.95,51.23,230900,43.3403255311595,43.3403255311595,42.5306160595642,42.7643466286845,276609.08987361,0.0,1.0
2013-01-30,51.86,52.15,51.67,51.89,288400,43.2902404092051,43.5323184986511,43.1316375230164,43.3152829701823,345491.821219355,0.0,1.0
2013-01-31,51.53,51.93,51.39,51.59,547800,43.0147722384562,43.3486730514852,42.8979069538961,43.0648573604106,656242.786629552,0.0,1.0
2013-02-01,52.23,52.25,51.42,52.01,216800,43.5990986612569,43.6157937019084,42.9229495148733,43.415453214091,259717.846187088,0.0,1.0
2013-02-04,52.21,52.29,51.8,51.91,225100,43.5824036206055,43.6491837832112,43.2401552872508,43.3319780108337,269660.918711778,0.0,1.0
2013-02-05,52.55,52.62,52.22,52.36,177800,43.8662193116801,43.9246519539601,43.5907511409312,43.7076164254913,212997.384926496,0.0,1.0
2013-02-06,52.91,53.13,52.14,52.33,319900,44.1667300434061,44.3503754905721,43.5239709783254,43.6825738645141,383227.578391373,0.0,1.0
2013-02-07,52.87,52.99,52.25,52.99,250600,44.1333399621032,44.2335102060119,43.6157937019084,44.2335102060119,300208.912612935,0.0,1.0
2013-02-08,52.51,53.43,52.38,53.05,404000,43.8328292303772,44.6008011003438,43.7243114661428,44.2835953279663,483976.060237931,0.0,1.0
2013-02-11,52.43,52.58,51.88,52.47,193700,43.7660490677714,43.8912618726572,43.3069354498566,43.7994391490743,232044.957594276,0.0,1.0
2013-02-12,52.71,52.72,52.34,52.56,156800,43.9997796368917,44.0081271572174,43.6909213848399,43.8745668320058,187840.213478484,0.0,1.0
2013-02-13,53.17,53.17,52.54,52.91,208000,44.383765571875,44.383765571875,43.8578717913543,44.1667300434061,249175.793389826,0.0,1.0
2013-02-14,53.07,53.28,52.78,53.02,205000,44.3002903686177,44.4755882954579,44.0582122791717,44.2585527669891,245581.911754396,0.0,1.0
2013-02-15,53.11,53.31,52.96,53.1,115200,44.3336804499206,44.5006308564351,44.2084676450348,44.3253329295949,138005.054800519,0.0,1.0
2013-02-19,53.75,53.85,53.1701,53.36,228700,44.867921750767,44.9513969540242,44.3838490470782,44.5423684580637,273973.576674294,0.0,1.0
2013-02-20,52.27,53.78,52.2,53.7,326200,43.6324887425598,44.8929643117441,43.5740561002797,44.8261841491383,390774.729825776,0.0,1.0
2013-02-21,52.23,52.46,51.946,52.32,236700,43.5990986612569,43.7910916287486,43.3620290840063,43.6742263441884,283557.261035442,0.0,1.0
2013-02-22,52.82,52.85,52.3258,52.48,192800,44.0916023604746,44.1166449214518,43.6790679059773,43.8077866694,230966.793103647,0.0,1.0
2013-02-25,52.1,53.0,52.09,52.94,158700,43.4905808970225,44.2418577263377,43.4822333766968,44.1917726043833,190116.338514257,0.0,1.0
2013-02-26,52.46,52.57,52.17,52.26,143500,43.7910916287486,43.8829143523315,43.5490135393026,43.6241412222341,171907.338228077,0.0,1.0
2013-02-27,53.4,53.59,52.5,52.5,153500,44.5757585393666,44.7343614255554,43.8244817100515,43.8244817100515,183886.943679511,0.0,1.0
2013-02-28,53.94,53.99,53.32,53.32,406300,45.0265246369557,45.0682622385843,44.5089783767608,44.5089783767608,486731.369491762,0.0,1.0
2013-03-01,53.47,53.8,53.08,53.66,355800,44.6341911816467,44.9096593523956,44.3086378889434,44.7927940678354,426234.36196202,0.0,1.0
2013-03-04,53.4,53.56,52.97,53.28,165700,44.5757585393666,44.7093188645782,44.2168151653605,44.4755882954579,198502.062330261,0.0,1.0
2013-03-05,53.8,53.94,53.4,53.4,121200,44.9096593523956,45.0265246369557,44.5757585393666,44.5757585393666,145192.818071379,0.0,1.0
2013-03-06,54.38,54.51,53.82,53.99,173100,45.3938155312876,45.502333295522,44.926354393047,45.0682622385843,207366.970364322,0.0,1.0
2013-03-07,54.53,54.71,54.3,54.47,168800,45.5190283361734,45.6692837020365,45.3270353686818,45.4689432142191,202215.740020205,0.0,1.0
2013-03-08,55.25,55.25,54.61,54.79,138000,46.1200497996256,46.1200497996256,45.5858084987792,45.7360638646423,165318.555229788,0.0,1.0
2013-03-11,55.35,55.37,55.0015,55.17,239000,46.2035250028828,46.2202200435343,45.9126139195313,46.0532696370198,286312.570289272,0.0,1.0
2013-03-12,55.36,55.62,55.0901,55.46,244900,46.2118725232085,46.4289080516774,45.9865729496172,46.2953477264658,293380.537505618,0.0,1.0
2013-03-13,55.33,55.61,54.95,55.37,209900,46.1868299622314,46.4205605313516,45.8696241898539,46.2202200435343,251451.918425599,0.0,1.0
2013-03-14,55.48,55.7,55.0,55.56,195800,46.3120427671172,46.4956882142832,45.9113617914825,46.378822929723,234560.674739077,0.0,1.0
2013-03-15,55.7,55.74,55.24,55.39,378800,46.4956882142832,46.5290782955861,46.1117022792999,46.2369150841857,453787.454500318,0.0,1.0
2013-03-18,55.56,55.88,55.27,55.34,106800,46.378822929723,46.6459435801462,46.136744840277,46.1951774825571,127942.186221315,0.0,1.0
2013-03-19,55.81,55.93,55.16,55.77,165800,46.5875109378661,46.6876811817748,46.0449221166941,46.5541208565632,198621.858384775,0.0,1.0
2013-03-20,56.65,56.88,55.86,56.0,230800,47.2887026452269,47.4806956127186,46.6292485394947,46.7461138240549,276489.293819096,0.0,1.0
2013-03-21,56.26,56.61,56.0525,56.36,227600,46.9631493525237,47.2553125639241,46.7899383057649,47.046624555781,272655.820074637,0.0,1.0
2013-03-22,56.24,56.4,55.9,56.27,180700,46.9464543118723,47.0800146370838,46.6626386207976,46.9714968728494,216471.470507411,0.0,1.0
2013-03-25,56.0,56.75,55.63,56.39,167800,46.7461138240549,47.3721778484842,46.4372555720031,47.0716671167581,201017.779475062,0.0,1.0
2013-03-26,56.65,56.8,56.27,56.7,248000,47.2887026452269,47.4139154501128,46.9714968728494,47.3304402468556,297094.215195562,0.0,1.0
2013-03-27,56.84,56.9,56.1856,56.35,85400,47.4473055314157,47.49739065337,46.9010438013003,47.0382770354552,102305.830555246,0.0,1.0
2013-03-28,57.35,57.47,56.7234,56.83,240600,47.8730290680276,47.9731993119363,47.3499734444178,47.43895801109,288229.307161501,0.0,1.0
2013-04-01,56.97,57.42,56.72,57.42,113500,47.5558232956501,47.9314617103077,47.347135287507,47.9314617103077,135968.521873775,0.0,1.0
2013-04-02,57.23,57.27,56.75,57.27,174100,47.7728588241189,47.8062489054218,47.3721778484842,47.8062489054218,208564.930909465,0.0,1.0
2013-04-03,56.64,57.15,56.4,57.12,395200,47.2803551249012,47.7060786615132,47.0800146370838,47.681036100536,473434.00744067,0.0,1.0
2013-04-04,56.67,56.81,56.195,56.7,151100,47.3053976858784,47.4222629704385,46.9088904704065,47.3304402468556,181011.838371167,0.0,1.0
2013-04-05,56.09,56.3,55.75,56.28,114000,46.8212415069864,46.9965394338266,46.5374258159118,46.9798443931752,136567.502146347,0.0,1.0
2013-04-08,56.39,56.43,55.89,56.25,141500,47.0716671167581,47.105057198061,46.6542911004719,46.954801832198,169511.417137791,0.0,1.0
2013-04-09,56.44,56.66,56.09,56.53,145700,47.1134047183867,47.2970501655527,46.8212415069864,47.1885324013183,174542.851427393,0.0,1.0
2013-04-10,57.25,57.25,56.58,56.59,207800,47.7895538647704,47.7895538647704,47.2302700029469,47.2386175232726,248936.201280798,0.0,1.0
2013-04-11,57.48,57.69,57.13,57.17,113100,47.981546832262,48.1568447591022,47.6893836208617,47.7227737021646,135489.337655718,0.0,1.0
2013-04-12,56.9,57.43,56.77,57.17,100400,47.49739065337,47.9398092306334,47.3888728891356,47.7227737021646,120275.238732397,0.0,1.0
2013-04-15,55.39,56.68,55.28,56.62,267400,46.2369150841857,47.3137452062041,46.1450923606027,47.2636600842498,320334.649771344,0.0,1.0
2013-04-16,55.86,55.98,55.42,55.63,187000,46.6292485394947,46.7294187834034,46.2619576451629,46.4372555720031,224018.621941815,0.0,1.0
2013-04-17,55.01,55.52,54.47,55.52,138200,45.9197093118082,46.3454328484201,45.4689432142191,46.3454328484201,165558.147338817,0.0,1.0
2013-04-18,54.57,55.17,54.45,55.1,96900,45.5524184174763,46.0532696370198,45.4522481735677,45.9948369947397,116082.376824395,0.0,1.0
2013-04-19,55.08,55.26,54.405,54.71,205400,45.9781419540883,46.1283973199513,45.4146843321019,45.6692837020365,246061.095972453,0.0,1.0
2013-04-22,55.46,55.73,54.75,55.28,81300,46.2953477264658,46.5207307752603,45.7026737833394,46.1450923606027,97394.192320158,0.0,1.0
2013-04-23,56.16,56.19,55.4,55.74,90100,46.8796741492665,46.9047167102436,46.2452626045114,46.5290782955861,107936.24511742,0.0,1.0
2013-04-24,56.5,56.64,55.45,56.2,220800,47.3721778484842,47.4895602360733,46.4918099415654,47.1206441607931,263344.447449742,0.25,1.0
2013-04-25,56.17,56.84,56.13,56.61,239700,47.095490792024,47.6572493612007,47.0619529669985,47.4644068673042,285886.159663511,0.0,1.0
2013-04-26,55.39,56.174,54.96,56.17,239300,46.4415032040272,47.0988445745266,46.0809715850034,47.095490792024,285409.086389146,0.0,1.0
2013-04-29,55.35,55.76,55.06,55.74,386200,46.4079653790018,46.7517280855129,46.1648161475671,46.7349591730001,460614.246399866,0.0,1.0
2013-04-30,56.1,56.12,55.02,55.19,656300,47.0367995982294,47.0535685107422,46.1312783225416,46.2738140788999,782757.974915155,0.0,1.0
2013-05-01,55.47,56.01,55.31,56.01,242100,46.5085788540782,46.9613394919221,46.3744275539763,46.9613394919221,288748.599309704,0.0,1.0
2013-05-02,55.6,56.035,55.445,55.51,154300,46.617576785411,46.982300632563,46.4876177134373,46.5421166791037,184031.015586482,0.0,1.0
2013-05-03,55.99,56.47,55.85,56.07,209800,46.9445705794094,47.3470244797151,46.8271881918202,47.0116462294603,250224.932404692,0.0,1.0
2013-05-06,56.07,56.31,55.8,56.05,204700,47.0116462294603,47.2128731796132,46.7852659105384,46.9948773169476,244142.248156532,0.0,1.0
2013-05-07,56.14,56.26,55.76,56.05,228400,47.0703374232549,47.1709508983313,46.7517280855129,46.9948773169476,272408.839662687,0.0,1.0
2013-05-08,56.46,56.46,55.9599,56.14,317700,47.3386400234587,47.3386400234587,46.9193333660777,47.0703374232549,378915.448164779,0.0,1.0
2013-05-09,55.96,56.53,55.91,56.42,141300,46.9194172106403,47.3973312172533,46.8774949293584,47.3051021984332,168526.134169604,0.0,1.0
2013-05-10,56.49,56.99,56.08,56.08,393300,47.3637933922278,47.7830162050463,47.0200306857167,47.0200306857167,469082.297019854,0.0,1.0
2013-05-13,55.98,56.72,55.96,56.55,230900,46.936186123153,47.5566358861243,46.9194172106403,47.414100129766,275390.547627471,0.0,1.0
2013-05-14,56.3,56.33,55.74,55.86,247400,47.2044887233568,47.2296420921259,46.7349591730001,46.8355726480766,295069.820195047,0.0,1.0
2013-05-15,56.67,56.68,56.09,56.09,159100,47.5147136048425,47.5230980610988,47.0284151419731,47.0284151419731,189755.894878868,0.0,1.0
2013-05-16,56.57,57.025,56.35,56.6,153000,47.4308690422788,47.8123618019435,47.2464110046386,47.4560224110479,182480.527444794,0.0,1.0
2013-05-17,57.07,57.16,56.71,56.81,171000,47.8500918550972,47.9255519614045,47.5482514298679,47.6320959924316,203948.824791241,0.0,1.0
2013-05-20,57.06,57.29,56.93,56.93,122400,47.8417073988408,48.0345498927373,47.732709467508,47.732709467508,145984.421955836,0.0,1.0
2013-05-21,56.99,57.17,56.6301,56.95,104400,47.7830162050463,47.9339364176609,47.4812596243795,47.7494783800208,124516.124609389,0.0,1.0
2013-05-22,56.61,57.52,56.34,56.99,114700,47.4644068673042,48.2273923866338,47.2380265483823,47.7830162050463,136800.7614243,0.0,1.0
2013-05-23,56.69,56.72,55.9,56.2,198400,47.5314825173552,47.5566358861243,46.869110473102,47.1206441607931,236628.344085276,0.0,1.0
2013-05-24,56.22,56.51,55.87,56.4,103200,47.1374130733059,47.3805623047406,46.8439571043329,47.2883332859205,123084.904786293,0.0,1.0
2013-05-28,56.47,57.14,56.23,56.73,166400,47.3470244797151,47.9087830488918,47.1457975295622,47.5650203423807,198462.482136038,0.0,1.0
2013-05-29,56.27,56.61,56.0301,56.16,131700,47.1793353545877,47.4644068673042,46.9781922489974,47.0871063357676,157076.375584833,0.0,1.0
2013-05-30,57.24,57.35,56.3,56.3,267500,47.9926276114555,48.0848566302755,47.2044887233568,47.2044887233568,319042.752231912,0.0,1.0
2013-05-31,56.72,57.3,56.72,57.0,217400,47.5566358861243,48.0429343489937,47.5566358861243,47.7914006613026,259289.324617636,0.0,1.0
2013-06-03,56.85,57.04,56.3,56.71,217100,47.6656338174571,47.8249384863281,47.2044887233568,47.5482514298679,258931.519661862,0.0,1.0
2013-06-04,56.58,57.31,56.34,56.84,208200,47.4392534985351,48.0513188052501,47.2380265483823,47.6572493612007,248316.63930723,0.0,1.0
2013-06-05,55.78,56.5201,55.67,56.42,160300,46.7684969980256,47.3890306055595,46.6762679792056,47.3051021984332,191187.114701964,0.0,1.0
2013-06-06,56.28,56.28,55.68,55.83,146700,47.1877198108441,47.1877198108441,46.6846524354619,46.8104192793075,174966.623373538,0.0,1.0
2013-06-07,57.0,57.15,56.45,56.47,93900,47.7914006613026,47.9171675051482,47.3302555672023,47.3470244797151,111992.951157295,0.0,1.0
2013-06-10,57.19,57.76,56.83,57.19,151700,47.9507053301736,48.4286193367867,47.6488649049444,47.9507053301736,180930.039303107,0.0,1.0
2013-06-11,56.85,57.18,56.34,56.56,99100,47.6656338174571,47.9423208739173,47.2380265483823,47.4224845860224,118194.903724047,0.0,1.0
2013-06-12,56.05,57.29,55.67,57.02,158100,46.9948773169476,48.0345498927373,46.6762679792056,47.8081695738154,188563.211692954,0.0,1.0
2013-06-13,57.29,57.35,55.92,55.92,96200,48.0345498927373,48.0848566302755,46.8858793856148,46.8858793856148,114736.122484897,0.0,1.0
2013-06-14,57.04,57.34,56.81,57.26,68200,47.8249384863281,48.0764721740192,47.6320959924316,48.0093965239682,81340.9932793136,0.0,1.0
2013-06-17,57.14,57.43,56.94,57.32,164000,47.9087830488918,48.1519322803265,47.7410939237644,48.0597032615064,195600.042489845,0.0,1.0
2013-06-18,57.34,57.58,57.2,57.2,155000,48.0764721740192,48.277699124172,47.95908978643,47.95908978643,184865.893816622,0.0,1.0
2013-06-19,56.6,57.47,56.57,57.19,132100,47.4560224110479,48.185470105352,47.4308690422788,47.9507053301736,157553.448859198,0.0,1.0
2013-06-20,55.32,56.345,55.27,56.04,118400,46.3828120102327,47.2422187765105,46.3408897289508,46.9864928606912,141213.689212181,0.0,1.0
2013-06-21,55.03,55.52,54.59,55.47,391300,46.139662778798,46.55050113536,45.7707467035177,46.5085788540782,466696.930648026,0.0,1.0
2013-06-24,54.83,55.11,54.13,54.47,146400,45.9719736536706,46.2067384288489,45.3850617157248,45.6701332284413,174608.818417764,0.0,1.0
2013-06-25,54.86,55.37,54.35,55.28,181000,45.9971270224397,46.4247342915145,45.5695197533649,46.3492741852072,215875.656650378,0.0,1.0
2013-06-26,54.96,55.43,54.63,55.2,188200,46.0809715850034,46.4750410290527,45.8042845285432,46.2821985351562,224462.975588956,0.0,1.0
2013-06-27,55.41,55.73,55.0,55.21,90500,46.45827211654,46.7265747167438,46.1145094100289,46.2905829914126,107937.828325189,0.0,1.0
2013-06-28,55.21,55.62,55.04,55.36,516700,46.2905829914126,46.6343456979237,46.1480472350543,46.4163498352581,616259.402161603,0.0,1.0
2013-07-01,55.95,56.44,55.36,55.49,150300,46.9110327543839,47.321871110946,46.4163498352581,46.5253477665909,179260.282842827,0.0,1.0
2013-07-02,55.8,56.378,55.45,55.83,146800,46.7852659105384,47.2698874821565,46.4918099415654,46.8104192793075,175085.891692129,0.0,1.0
2013-07-03,55.88,55.91,55.36,55.66,56400,46.8523415605893,46.8774949293584,46.4163498352581,46.6678835229492,67267.3316855321,0.0,1.0
2013-07-05,56.62,56.63,55.64,56.28,82900,47.4727913235606,47.481175779817,46.6511146104365,47.1877198108441,98873.4361122448,0.0,1.0
2013-07-08,56.9,57.03,56.6,56.79,135300,47.7075560987389,47.8165540300717,47.4560224110479,47.6153270799189,161370.035054122,0.0,1.0
2013-07-09,57.8,57.89,57.02,57.24,161200,48.4621571618121,48.5376172681195,47.8081695738154,47.9926276114555,192260.529569287,0.0,1.0
2013-07-10,58.09,58.26,57.53,57.6,111400,48.7053063932468,48.8478421496051,48.2357768428902,48.2944680366848,132864.906910785,0.0,1.0
2013-07-11,59.32,59.36,58.67,58.78,183200,49.7365945127802,49.7701323378057,49.1916048561162,49.2838338749363,218499.559659388,0.0,1.0
2013-07-12,59.65,59.66,59.19,59.36,152900,50.0132815692404,50.0216660254967,49.6275965814474,49.7701323378057,182361.259126203,0.0,1.0
2013-07-15,59.76,59.79,59.24,59.6,128100,50.1055105880604,50.1306639568295,49.6695188627293,49.9713592879585,152782.716115544,0.0,1.0
2013-07-16,59.43,59.87,59.27,59.8,156100,49.8288235316003,50.1977396068805,49.6946722314984,50.1390484130859,186177.845321127,0.0,1.0
2013-07-17,59.38,59.81,59.1301,59.81,235100,49.7869012503184,50.1474328693423,49.5773736884718,50.1474328693423,280399.817008308,0.0,1.0
2013-07-18,59.83,59.89,59.14,59.5,147100,50.164201781855,50.2145085193932,49.5856743001656,49.8875147253948,175443.696647904,0.0,1.0
2013-07-19,59.58,59.93,59.41,59.85,138000,49.9545903754458,50.2480463444187,49.8120546190875,50.1809706943678,164590.279656089,0.0,1.0
2013-07-22,59.64,60.107,59.53,59.71,121700,50.004897112984,50.3964512201564,49.912668094164,50.0635883067786,145149.543725696,0.0,1.0
2013-07-23,59.57,59.9,59.32,59.88,82000,49.9462059191894,50.2228929756496,49.7365945127802,50.2061240631369,97800.0212449226,0.0,1.0
2013-07-24,58.7,59.82,58.63,59.82,226500,49.2167582248853,50.1558173255986,49.1580670310908,50.1558173255986,270142.741609451,0.0,1.0
2013-07-25,58.34,59.99,58.34,58.64,262600,48.9149177996561,50.2983530819569,48.9149177996561,49.1664514873471,313198.604620934,0.0,1.0
2013-07-26,57.94,58.42,57.55,58.17,179500,48.5795395494013,48.981993449707,48.2525457554029,48.7723820432978,214086.631871507,0.0,1.0
2013-07-29,58.49,58.64,57.69,57.69,350300,49.2502960499108,49.3766004507911,48.5766725785494,48.5766725785494,416018.758125559,0.25,1.0
2013-07-30,58.39,58.89,58.23,58.81,326800,49.1660931159906,49.5871077855915,49.0313684217183,49.5197454384554,388109.991879625,0.0,1.0
2013-07-31,58.39,58.75,58.25,58.7,443300,49.1660931159906,49.4692236781033,49.0482090085024,49.4271222111432,526466.216034999,0.0,1.0
2013-08-01,59.91,60.29,59.12,59.12,530700,50.4459777115773,50.765948860474,49.7807745336079,49.7807745336079,630263.074328387,0.0,1.0
2013-08-02,60.48,60.74,59.75,60.07,150600,50.9259344349223,51.1448620631148,50.311253017305,50.5807024058496,178853.625388836,0.0,1.0
2013-08-05,59.97,60.592,59.81,60.43,103400,50.4964994719294,51.0202417209129,50.3617747776571,50.8838329679622,122798.571482109,0.0,1.0
2013-08-06,59.47,60.21,59.27,60.12,187300,50.0754848023285,50.6985865133378,49.9070789344882,50.6228038728097,222438.805015464,0.0,1.0
2013-08-07,59.5,59.53,59.0,59.47,141900,50.1007456825046,50.1260065626806,49.6797310129037,50.0754848023285,168521.443842469,0.0,1.0
2013-08-08,60.34,60.61,58.96,59.84,151400,50.8080503274341,51.0353982490185,49.6460498393356,50.3870356578332,179803.711048272,0.0,1.0
2013-08-09,60.12,60.59,59.91,60.3,93800,50.6228038728097,51.0185576622345,50.4459777115773,50.774369153866,111397.543568876,0.0,1.0
2013-08-12,60.22,60.38,59.88,59.88,114100,50.7070068067298,50.8417315010021,50.4207168314013,50.4207168314013,135505.967177066,0.0,1.0
2013-08-13,60.35,60.49,59.82,60.39,81800,50.8164706208261,50.9343547283143,50.3701950710491,50.8501517943941,97146.2586773356,0.0,1.0
2013-08-14,60.31,60.58,60.114,60.29,73200,50.782789447258,51.0101373688425,50.6177516967745,50.765948860474,86932.8378383982,0.0,1.0
2013-08-15,59.2,59.82,59.17,59.79,107100,49.8481368807441,50.3701950710491,49.822876000568,50.3449341908731,127192.717657001,0.0,1.0
2013-08-16,59.29,59.4,59.03,59.25,100600,49.9239195212722,50.0165427485844,49.7049918930798,49.8902383477041,119473.271674083,0.0,1.0
2013-08-19,59.24,59.44,59.118,59.24,120400,49.8818180543121,50.0502239221525,49.7790904749295,49.8818180543121,142987.891745125,0.0,1.0
2013-08-20,59.34,59.59,59.21,59.34,139500,49.9660209882323,50.1765283230327,49.8565571741361,49.9660209882323,165671.186864161,0.0,1.0
2013-08-21,58.9,59.364,58.77,59.04,158200,49.5955280789835,49.9862296923731,49.4860642648873,49.7134121864718,187879.439153478,0.0,1.0
2013-08-22,59.59,60.04,59.108,59.11,76900,50.1765283230327,50.5554415256735,49.7706701815375,49.7723542402159,91326.98401329,0.0,1.0
2013-08-23,59.84,59.88,59.43,59.79,56100,50.3870356578332,50.4207168314013,50.0418036287605,50.3449341908731,66624.7568679527,0.0,1.0
2013-08-26,60.07,60.42,59.718,59.9,81900,50.5807024058496,50.8754126745702,50.2843080784506,50.4375574181853,97265.0193847652,0.0,1.0
2013-08-27,58.75,59.77,58.68,59.34,114900,49.4692236781033,50.3280936040891,49.4102816243591,49.9660209882323,136456.052836502,0.0,1.0
2013-08-28,58.81,58.98,58.56,58.56,102700,49.5197454384554,49.6628904261197,49.3092381036549,49.3092381036549,121967.246530102,0.0,1.0
2013-08-29,59.21,59.44,58.69,58.69,85400,49.8565571741361,50.0502239221525,49.4187019177512,49.4187019177512,101421.644144798,0.0,1.0
2013-08-30,58.81,60.08,58.43,59.34,310300,49.5197454384554,50.5891226992416,49.1997742895587,49.9660209882323,368514.475153756,0.0,1.0
2013-09-03,58.37,59.78,57.4,59.44,480700,49.1492525292066,50.3365138974811,48.3324840701809,50.0502239221525,570882.720613634,0.0,1.0
2013-09-04,58.62,58.9,58.23,58.34,134300,49.359759864007,49.5955280789835,49.0313684217183,49.1239916490305,159495.630077826,0.0,1.0
2013-09-05,58.49,58.89,58.47,58.56,85500,49.2502960499108,49.5871077855915,49.2334554631268,49.3092381036549,101540.404852227,0.0,1.0
2013-09-06,58.51,58.91,57.76,58.62,84700,49.2671366366948,49.6039483723755,48.6356146322935,49.359759864007,100590.319192791,0.0,1.0
2013-09-09,59.15,59.475,58.3,58.7,148200,49.806035413784,50.0796949490245,49.0903104754625,49.4271222111432,176003.368410527,0.0,1.0
2013-09-10,59.49,59.89,59.06,59.47,191100,50.0923253891126,50.4291371247933,49.7302527732558,50.0754848023285,226951.711897785,0.0,1.0
2013-09-11,59.51,59.73,59.29,59.29,131100,50.1091659758966,50.294412430521,49.9239195212722,49.9239195212722,155695.287440082,0.0,1.0
2013-09-12,59.15,59.94,59.11,59.53,206400,49.806035413784,50.4712385917534,49.7723542402159,50.1260065626806,245122.1001345,0.0,1.0
2013-09-13,59.01,59.48,58.93,59.36,151400,49.6881513062957,50.0839050957205,49.6207889591596,49.9828615750163,179803.711048272,0.0,1.0
2013-09-16,60.32,60.57,59.54,59.71,147100,50.79120974065,51.0017170754505,50.1344268560727,50.277571843737,174697.000628803,0.0,1.0
2013-09-17,59.51,60.5,59.36,60.4,208200,50.1091659758966,50.9427750217063,49.9828615750163,50.8585720877862,247259.792868231,0.0,1.0
2013-09-18,60.22,60.34,59.17,59.51,239600,50.7070068067298,50.8080503274341,49.822876000568,50.1091659758966,284550.655001096,0.0,1.0
2013-09-19,60.11,60.45,59.81,60.35,131500,50.6143835794177,50.9006735547463,50.3617747776571,50.8164706208261,156170.3302698,0.0,1.0
2013-09-20,60.24,60.51,60.102,60.5,361700,50.7238473935139,50.9511953150984,50.607647344704,50.9427750217063,429557.478772522,0.0,1.0
2013-09-23,60.4,60.66,59.95,60.19,217800,50.8585720877862,51.0774997159786,50.4796588851454,50.6817459265538,258660.820781463,0.0,1.0
2013-09-24,60.41,60.75,60.08,60.37,141200,50.8669923811782,51.1532823565068,50.5891226992416,50.8333112076101,167690.118890462,0.0,1.0
2013-09-25,60.26,60.51,59.9,60.33,172500,50.7406879802979,50.9511953150984,50.4375574181853,50.799630034042,204862.220315897,0.0,1.0
2013-09-26,60.57,60.73,60.11,60.49,139700,51.0017170754505,51.1364417697227,50.6143835794177,50.9343547283143,165908.708279019,0.0,1.0
2013-09-27,59.65,60.46,59.63,60.3,267700,50.2270500833848,50.9090938481383,50.2102094966008,50.774369153866,317922.413788787,0.0,1.0
2013-09-30,60.13,60.17,59.15,59.25,321500,50.6312241662017,50.6649053397698,49.806035413784,49.8902383477041,381815.674385861,0.0,1.0
2013-10-01,61.09,61.66,59.89,59.98,477500,51.4395723318354,51.9195290551804,50.4291371247933,50.5049197653214,567082.37797589,0.0,1.0
2013-10-02,60.28,60.37,59.44,60.2,280600,50.757528567082,50.8333112076101,50.0502239221525,50.6901662199458,333242.545047193,0.0,1.0
2013-10-03,59.73,59.95,59.23,59.92,208500,50.294412430521,50.4796588851454,49.8733977609201,50.4543980049693,247616.074990519,0.0,1.0
2013-10-04,60.13,60.45,59.5701,59.66,142400,50.6312241662017,50.9006735547463,50.1597719391826,50.2354703767769,169115.247379616,0.0,1.0
2013-10-07,60.26,60.32,59.19,59.77,304900,50.7406879802979,50.79120974065,49.839716587352,50.3280936040891,362101.396952563,0.0,1.0
2013-10-08,60.1,60.64,59.96,59.96,340900,50.6059632860256,51.0606591291946,50.4880791785374,50.4880791785374,404855.251627185,0.0,1.0
2013-10-09,59.77,60.29,59.46,60.18,312300,50.3280936040891,50.765948860474,50.0670645089365,50.6733256331618,370889.689302346,0.0,1.0
2013-10-10,60.93,60.95,60.3653,60.48,88500,51.3048476375631,51.3216882243471,50.8293536697159,50.9259344349223,105103.226075113,0.0,1.0
2013-10-11,61.45,61.51,60.42,60.67,95900,51.742702893948,51.7932246543001,50.8754126745702,51.0859200093706,113891.518424896,0.0,1.0
2013-10-14,61.92,61.94,60.79,61.08,124900,52.1384566833728,52.1552972701569,51.1869635300748,51.4311520384434,148332.123579453,0.0,1.0
2013-10-15,61.24,61.71,61.05,61.67,138400,51.5658767327156,51.9616305221405,51.4058911582673,51.9279493485724,164364.819082436,0.0,1.0
2013-10-16,61.65,62.13,61.42,61.43,119700,51.9111087617884,52.3152828446052,51.717442013772,51.725862307164,142156.566793118,0.0,1.0
2013-10-17,62.75,62.77,61.348,61.41,143100,52.8373410349103,52.8541816216943,51.6568159013494,51.7090217203799,169946.572331623,0.0,1.0
2013-10-18,63.19,63.29,62.5713,62.76,118200,53.2078339441591,53.2920368780792,52.6868703919949,52.8457613283023,140375.156181676,0.0,1.0
2013-10-21,63.55,63.57,63.07,63.18,99800,53.5109645062717,53.5278050930557,53.1067904234549,53.199413650767,118523.186014647,0.0,1.0
2013-10-22,64.24,64.36,63.54,63.81,81200,54.0919647503209,54.1930082710251,53.5025442128797,53.7298921344642,96433.6944327587,0.0,1.0
2013-10-23,63.35,64.18,63.01,63.93,127100,53.3425586384313,54.0414429899688,53.0562686631027,53.8309356551684,150944.859142902,0.0,1.0
2013-10-24,63.56,63.92,63.124,63.43,186600,53.5193847996637,53.8225153617764,53.1522600077718,53.4099209855675,221607.480063458,0.0,1.0
2013-10-25,64.28,64.34,63.59,63.59,81800,54.125645923889,54.1761676842411,53.5446456798398,53.5446456798398,97146.2586773357,0.0,1.0
2013-10-28,64.17,64.5,63.93,64.12,104700,54.0330226965768,54.3108923785134,53.8309356551684,53.9909212296167,124342.460678692,0.0,1.0
2013-10-29,64.01,64.53,63.48,64.17,140500,53.8982980023045,54.3361532586894,53.4520224525276,54.0330226965768,166858.793938456,0.0,1.0
2013-10-30,63.56,64.35,63.43,64.01,221600,53.5193847996637,54.1845879776331,53.4099209855675,53.8982980023045,263173.727663785,0.0,1.0
2013-10-31,64.16,64.48,62.21,63.1,438600,54.0246024031848,54.2940517917293,52.3826451917413,53.1320513036309,520884.462785812,0.0,1.0
2013-11-01,63.89,64.7,63.515,64.42,188000,53.7972544816003,54.4792982463537,53.4814934793996,54.2435300313772,223270.129967471,0.0,1.0
2013-11-04,64.08,64.14,63.49,63.94,198100,54.1677473908491,54.2184662554472,53.669011888967,54.0494033734533,234350.671967292,0.25,1.0
2013-11-05,63.78,64.05,63.07,64.0,194500,53.9141530678582,54.14238795855,53.3139798367798,54.1001222380515,230091.901552944,0.0,1.0
2013-11-06,64.37,64.66,63.61,64.08,173300,54.4128885697402,54.6580297486314,53.7704496181634,54.1677473908491,205012.475779564,0.0,1.0
2013-11-07,63.41,64.77,63.36,64.58,168100,53.6013867361695,54.7510143337281,53.559121015671,54.5904045958338,198860.918514395,0.0,1.0
2013-11-08,64.25,64.44,63.29,63.29,101800,54.3114508405439,54.4720605784381,53.4999490069731,53.4999490069731,120428.563383495,0.0,1.0
2013-11-11,64.72,64.78,64.14,64.19,112200,54.7087486132296,54.7594674778278,54.2184662554472,54.2607319759457,132731.677913832,0.0,1.0
2013-11-12,64.4,64.75,63.99,64.75,154300,54.4382480020393,54.7341080455287,54.0916690939518,54.7341080455287,182535.631926063,0.0,1.0
2013-11-13,65.09,65.1,63.94,63.94,106800,55.0215149449183,55.029968089018,54.0494033734533,54.0494033734533,126343.522292311,0.0,1.0
2013-11-14,64.92,65.23,64.66,65.16,159400,54.8778114952235,55.1398589623141,54.6580297486314,55.0806869536162,188568.890013056,0.0,1.0
2013-11-15,64.94,64.98,64.7,64.88,195400,54.8947177834229,54.9285303598217,54.6918423250302,54.8439989188247,231156.594156531,0.0,1.0
2013-11-18,64.78,65.1,64.68,65.09,202900,54.7594674778278,55.029968089018,54.6749360368308,55.0215149449183,240029.032519755,0.0,1.0
2013-11-19,64.39,64.9,64.3101,64.71,166400,54.4297948579396,54.8609052070241,54.3622542365831,54.7002954691299,196849.832485398,0.0,1.0
2013-11-20,63.89,64.798,63.75,64.57,697600,54.0071376529549,54.7746831372072,53.8887936355591,54.5819514517341,825255.066958014,0.0,1.0
2013-11-21,64.1,64.44,63.9,64.09,353300,54.1846536790485,54.4720605784381,54.0155907970545,54.1762005349488,417950.996496942,0.0,1.0
2013-11-22,64.2,64.58,63.8,64.18,266300,54.2691851200454,54.5904045958338,53.9310593560576,54.252278831846,315030.711483543,0.0,1.0
2013-11-25,64.24,64.61,64.095,64.42,577500,54.3029976964442,54.6157640281329,54.1804271069986,54.4551542902387,683177.753968254,0.0,1.0
2013-11-26,64.37,64.59,63.72,64.22,163300,54.4128885697402,54.5988577399335,53.86343420326,54.2860914082448,193182.557961932,0.0,1.0
2013-11-27,64.95,65.04,64.345,64.63,417500,54.9031709275226,54.9792492244198,54.391755709491,54.6326703163323,493899.06888614,0.0,1.0
2013-11-29,64.92,65.25,64.875,64.95,139400,54.8778114952235,55.1567652505134,54.8397723467749,54.9031709275226,164909.054377791,0.0,1.0
2013-12-02,64.97,65.728,64.39,64.96,184800,54.920077215722,55.5608255384789,54.4297948579396,54.9116240716223,218616.881269841,0.0,1.0
2013-12-03,64.21,64.934,63.96,64.75,264300,54.2776382641451,54.8896458969631,54.0663096616527,54.7341080455287,312664.727920016,0.0,1.0
2013-12-04,63.81,64.13,63.1,63.85,154300,53.9395125001573,54.2100131113475,53.3393392690789,53.9733250765561,182535.631926063,0.0,1.0
2013-12-05,64.08,64.11,63.41,63.65,146600,54.1677473908491,54.1931068231482,53.6013867361695,53.8042621945622,173426.595206486,0.0,1.0
2013-12-06,64.69,64.81,63.94,64.41,139400,54.6833891809305,54.7848269101268,54.0494033734533,54.446701146139,164909.054377791,0.0,1.0
2013-12-09,64.59,64.7,64.18,64.57,254000,54.5988577399335,54.6918423250302,54.252278831846,54.5819514517341,300479.912567855,0.0,1.0
2013-12-10,64.28,64.57,64.19,64.4,155100,54.336810272843,54.5819514517341,54.2607319759457,54.4382480020393,183482.025351474,0.0,1.0
2013-12-11,63.21,64.524,63.14,64.4,219100,53.4323238541756,54.5430669888756,53.3731518454777,54.4382480020393,259193.499384319,0.0,1.0
2013-12-12,63.4,63.66,63.19,63.19,140200,53.5929335920698,53.8127153386619,53.4154175659762,53.4154175659762,165855.447803202,0.0,1.0
2013-12-13,63.7,63.86,63.43,63.47,119300,53.8465279150606,53.9817782206558,53.6182930243689,53.6521056007676,141130.919564351,0.0,1.0
2013-12-16,64.37,64.56,63.87,64.09,186400,54.4128885697402,54.5734983076345,53.9902313647555,54.1762005349488,220509.668120662,0.0,1.0
2013-12-17,64.47,64.68,64.14,64.28,196500,54.4974200107372,54.6749360368308,54.2184662554472,54.336810272843,232457.885116471,0.0,1.0
2013-12-18,65.08,65.12,63.82,64.73,226200,55.0130618008186,55.0468743772174,53.947965644257,54.7172017573293,267592.741034838,0.0,1.0
2013-12-19,64.78,65.4,64.5,64.88,166000,54.7594674778278,55.2835624120089,54.5227794430363,54.8439989188247,196376.635772693,0.0,1.0
2013-12-20,65.36,65.46,64.78,64.83,333600,55.2497498356101,55.3342812766071,54.7594674778278,54.8017331983262,394646.058396207,0.0,1.0
2013-12-23,65.85,65.86,65.24,65.7,146500,55.6639538964952,55.6724070405949,55.1483121064137,55.5371567349997,173308.29602831,0.0,1.0
2013-12-24,66.39,66.4,65.63,65.93,110400,56.1204236778787,56.1288768219784,55.4779847263019,55.7315790492927,130602.292706658,0.0,1.0
2013-12-26,66.79,66.87,66.13,66.61,137200,56.4585494418666,56.5261745946641,55.9006419312866,56.306392848072,162306.472457912,0.0,1.0
2013-12-27,66.72,67.1,66.35,66.95,106900,56.3993774331687,56.7205969089571,56.08661110148,56.5937997474617,126461.821470487,0.0,1.0
2013-12-30,67.53,67.57,66.66,66.76,158500,57.084082105244,57.1178946816428,56.3486585685705,56.4331900095675,187504.197409469,0.0,1.0
2013-12-31,67.81,67.86,67.35,67.51,154300,57.3207701400355,57.363035860534,56.9319255114495,57.0671758170446,182535.631926063,0.0,1.0
2014-01-02,67.13,68.01,66.97,67.76,257400,56.7459563412562,57.4898330220294,56.6107060356611,57.278504419537,304502.08462585,0.0,1.0
2014-01-03,66.85,67.3,66.49,66.95,266700,56.5092683064647,56.889659790951,56.2049551188757,56.5937997474617,315503.908196248,0.0,1.0
2014-01-06,66.5,67.2,66.25,67.13,333500,56.2134082629754,56.8051283499541,56.002079660483,56.7459563412562,394527.75921803,0.0,1.0
2014-01-07,66.81,66.88,66.27,66.84,384500,56.475455730066,56.5346277387638,56.0189859486824,56.500815162365,454860.340087954,0.0,1.0
2014-01-08,68.21,68.29,66.89,67.11,594200,57.6588959040233,57.7265210568209,56.5430808828635,56.7290500530568,702933.7167237,0.0,1.0
2014-01-09,67.75,68.68,67.48,68.36,402300,57.2700512754373,58.056193676709,57.0418163847456,57.7856930655188,475917.59380334,0.0,1.0
2014-01-10,68.05,68.16,67.6,67.74,366800,57.5236455984282,57.6166301835248,57.1432541139419,57.2615981313376,433921.385550745,0.0,1.0
2014-01-13,67.13,68.66,67.0,68.19,531900,56.7459563412562,58.0392873885096,56.6360654679602,57.6419896158239,629233.328719851,0.0,1.0
2014-01-14,68.25,68.62,67.3,67.42,459100,57.6927084804221,58.0054748121108,56.889659790951,56.9910975201474,543111.52700749,0.0,1.0
2014-01-15,68.0,68.78,67.63,68.6,488700,57.4813798779297,58.140725117706,57.168613546241,57.9885685239115,578128.083747681,0.0,1.0
2014-01-16,68.0,68.27,67.79,67.9,466900,57.4813798779297,57.7096147686215,57.3038638518361,57.3968484369328,552338.862905243,0.0,1.0
2014-01-17,67.24,68.195,67.2,68.03,1867400,56.8389409263529,57.6462161878738,56.8051283499541,57.5067393102288,2209118.85326462,0.0,1.0
2014-01-21,67.17,67.73,66.85,67.57,395100,56.779768917655,57.2531449872379,56.5092683064647,57.1178946816428,467400.052974644,0.0,1.0
2014-01-22,66.99,67.43,66.86,67.43,369100,56.6276123238605,56.9995506642471,56.5177214505644,56.9995506642471,436642.266648801,0.0,1.0
2014-01-23,66.3,66.98,65.91,66.93,332800,56.0443453809815,56.6191591797608,55.7146727610933,56.5768934592623,393699.664970796,0.0,1.0
2014-01-24,64.48,66.05,64.44,66.05,312400,54.5058731548369,55.8330167784891,54.4720605784381,55.8330167784891,369566.632622827,0.0,1.0
2014-01-27,63.4,64.62,63.4,64.16,351700,53.8042621945622,54.8396123503566,53.8042621945622,54.449234422762,414424.045429129,0.25,1.0
2014-01-28,63.67,63.78,63.3,63.64,269700,54.0333970651068,54.1267483086621,53.7193974276938,54.0079376350463,317799.730031948,0.0,1.0
2014-01-29,63.36,63.96,62.84,63.15,409500,53.7703162878148,54.2795048890252,53.3290195000992,53.5921002773912,482532.404331045,0.0,1.0
2014-01-30,64.21,64.26,63.525,64.03,303800,54.4916668061962,54.5340991896304,53.9103431531477,54.338910225833,357981.305093458,0.0,1.0
2014-01-31,63.8,64.23,63.11,63.23,346700,54.1437212620357,54.5086397595698,53.5581543706438,53.6599920908859,408532.318880521,0.0,1.0
2014-02-03,61.42,64.0,61.3,63.86,669900,52.1239398105679,54.3134507957725,52.0221020903259,54.1946401221568,789373.522982581,0.0,1.0
2014-02-04,62.13,62.32,61.18,61.9,439700,52.7264796553335,52.8877227123835,51.9202643700838,52.5312906915362,518118.432684641,0.0,1.0
2014-02-05,62.3,62.56,61.36,61.98,205200,52.8707497590098,53.0913981528676,52.0730209504469,52.599182505031,241796.457554897,0.0,1.0
2014-02-06,62.5,62.63,62.1,62.39,281200,53.0404792927466,53.1508034896755,52.701020225273,52.9471280491914,331350.701093748,0.0,1.0
2014-02-07,63.49,63.91,62.69,63.8,210700,53.8806404847437,54.237072505591,53.2017223497966,54.1437212620357,248277.356758367,0.0,1.0
2014-02-10,63.41,63.715,62.87,63.2,237600,53.812748671249,54.0715862101976,53.3544789301597,53.6345326608254,279974.845589881,0.0,1.0
2014-02-11,63.83,63.89,63.14,63.39,265100,54.1691806920963,54.2200995522173,53.5836138007043,53.7957757178753,312379.341607228,0.0,1.0
2014-02-12,63.94,64.18,63.7,63.8,151700,54.2625319356515,54.4662073761356,54.0588564951673,54.1437212620357,178754.983484785,0.0,1.0
2014-02-13,64.42,64.535,63.54,63.54,139600,54.6698828166198,54.7674772985184,53.9230728681779,53.9230728681779,164497.005237152,0.0,1.0
2014-02-14,64.77,64.94,64.21,64.21,104800,54.9669095006592,55.1111796043354,54.4916668061962,54.4916668061962,123490.588458836,0.0,1.0
2014-02-18,64.98,65.15,64.31,64.86,214000,55.1451255110828,55.2893956147591,54.5765315730645,55.0432877908407,252165.896280448,0.0,1.0
2014-02-19,64.52,65.48,64.46,64.77,216000,54.7547475834882,55.5694493454248,54.7038287233671,54.9669095006592,254522.586899892,0.0,1.0
2014-02-20,64.85,65.45,64.26,64.46,275900,55.0348013141539,55.5439899153643,54.5340991896304,54.7038287233671,325105.470952222,0.0,1.0
2014-02-21,64.64,65.04,64.48,64.93,117200,54.8565853037302,55.1960443712038,54.7208016767408,55.1026931276486,138102.070299386,0.0,1.0
2014-02-24,64.37,65.23,64.34,64.7,181200,54.6274504331856,55.3572874282538,54.6019910031251,54.9075041638513,213516.170121576,0.0,1.0
2014-02-25,64.6,64.97,64.248,64.29,152500,54.8226393969829,55.1366390343959,54.5239154176061,54.5595586196909,179697.659732562,0.0,1.0
2014-02-26,64.94,65.64,64.82,64.82,188200,55.1111796043354,55.7052329724142,55.0093418840934,55.0093418840934,221764.587289628,0.0,1.0
2014-02-27,65.51,65.72,64.848,64.88,212500,55.5949087754853,55.7731247859089,55.0331040188165,55.0602607442144,250398.378315866,0.0,1.0
2014-02-28,66.17,66.74,65.51,65.51,284300,56.1550162368167,56.6387454079665,55.5949087754853,55.5949087754853,335003.571553885,0.0,1.0
2014-03-03,65.33,65.81,65.1,65.53,293200,55.4421521951222,55.8495030760905,55.2469632313249,55.611881728859,345490.844810408,0.0,1.0
2014-03-04,65.75,66.3684,65.48,66.25,200400,55.7985842159694,56.3233879342836,55.5694493454248,56.2229080503114,236140.400068233,0.0,1.0
2014-03-05,65.93,66.036,65.43,65.78,143100,55.9513407963325,56.041297449213,55.5270169619906,55.8240436460299,168621.213821178,0.0,1.0
2014-03-06,65.75,66.14,65.67,66.04,166300,55.7985842159694,56.1295568067562,55.7306924024747,56.0446920398878,195958.825006722,0.0,1.0
2014-03-07,65.73,66.27,65.492,66.0,149900,55.7816112625958,56.2398810036851,55.579633117449,56.0107461331404,176633.961927286,0.0,1.0
2014-03-10,65.56,65.86,65.26,65.71,181300,55.6373411589195,55.8919354595247,55.3827468583143,55.7646383092221,213634.004652548,0.0,1.0
2014-03-11,65.06,65.83,64.9,65.75,132200,55.2130173245775,55.8664760294641,55.0772336975881,55.7985842159694,155777.249945211,0.0,1.0
2014-03-12,65.04,65.14,64.51,64.78,218700,55.1960443712038,55.2809091380722,54.7462611068013,54.975395977346,257704.11923614,0.0,1.0
2014-03-13,64.15,65.42,64.1,65.27,158700,54.4407479460751,55.5185304853037,54.3983155626409,55.3912333350011,187003.400652837,0.0,1.0
2014-03-14,64.51,64.97,63.99,64.15,141500,54.7462611068013,55.1366390343959,54.3049643190857,54.4407479460751,166735.861325624,0.0,1.0
2014-03-17,64.96,65.23,64.71,64.72,135600,55.1281525577091,55.3572874282538,54.9159906405381,54.924477117225,159783.623998265,0.0,1.0
2014-03-18,65.47,65.51,64.94,65.01,146100,55.5609628687379,55.5949087754853,55.1111796043354,55.1705849411433,172156.249750343,0.0,1.0
2014-03-19,64.86,65.756,64.47,65.27,160400,55.0432877908407,55.8036761019815,54.712315200054,55.3912333350011,189006.587679364,0.0,1.0
2014-03-20,64.66,64.97,64.52,64.81,134800,54.8735582571039,55.1366390343959,54.7547475834882,55.0008554074065,158840.947750488,0.0,1.0
2014-03-21,64.75,65.52,64.57,64.89,328800,54.9499365472855,55.6033952521721,54.7971799669224,55.0687472209012,387439.937836502,0.0,1.0
2014-03-24,64.19,65.22,63.47,64.54,157200,54.4746938528225,55.3488009515669,53.86366753137,54.7717205368619,185235.882688254,0.0,1.0
2014-03-25,64.16,64.67,63.88,64.35,160700,54.449234422762,54.8820447337908,54.2116130755305,54.6104774798119,189360.09127228,0.0,1.0
2014-03-26,63.57,64.54,63.51,64.54,155200,53.9485322982384,54.7717205368619,53.8976134381174,54.7717205368619,182879.192068811,0.0,1.0
2014-03-27,63.69,63.73,63.1101,63.4,102600,54.0503700184805,54.0843159252279,53.5582392354107,53.8042621945622,120898.228777449,0.0,1.0
2014-03-28,64.27,64.61,63.81,63.81,126600,54.5425856663172,54.8311258736697,54.1522077387226,54.1522077387226,149178.51621077,0.0,1.0
2014-03-31,66.1,66.25,64.455,64.7,225500,56.0956109000088,56.2229080503114,54.6995854850237,54.9075041638513,265716.867342248,0.0,1.0
2014-04-01,67.05,67.12,65.86,66.25,259100,56.9018261852586,56.9612315220664,55.8919354595247,56.2229080503114,305309.269748898,0.0,1.0
2014-04-02,67.14,67.41,66.605,66.96,269600,56.9782044754401,57.2073393459848,56.5241779726942,56.825447895077,317681.895500976,0.0,1.0
2014-04-03,66.68,67.51,66.29,67.26,247100,56.5878265478455,57.2922041128532,56.2568539570588,57.0800421956822,291169.126032237,0.0,1.0
2014-04-04,66.04,67.19,65.825,67.1,157900,56.0446920398878,57.0206368588743,55.8622327911207,56.9442585686928,186060.72440506,0.0,1.0
2014-04-07,65.42,65.87,65.22,65.87,146800,55.5185304853037,55.9004219362115,55.3488009515669,55.9004219362115,172981.091467149,0.0,1.0
2014-04-08,65.85,65.9,65.028,65.49,169200,55.8834489828378,55.925881366272,55.1858605991796,55.5779358221116,199376.026404915,0.0,1.0
2014-04-09,66.24,66.61,65.83,65.86,204100,56.2144215736246,56.5284212110376,55.8664760294641,55.8919354595247,240500.277714203,0.0,1.0
2014-04-10,65.71,66.39,65.46,66.28,200500,55.7646383092221,56.3417187239272,55.5524763920511,56.2483674803719,236258.234599205,0.0,1.0
2014-04-11,64.72,67.35,64.54,67.35,189000,54.924477117225,57.1564204858637,54.7717205368619,57.1564204858637,222707.263537405,0.0,1.0
2014-04-14,65.19,65.736,64.65,65.13,225900,55.3233415215064,55.7867031486079,54.8650717804171,55.2724226613854,266188.205466137,0.0,1.0
2014-04-15,66.03,66.24,64.59,65.51,212700,56.0362055632009,56.2144215736246,54.8141529202961,55.5949087754853,250634.04737781,0.0,1.0
2014-04-16,66.4,66.7,66.19,66.29,143400,56.350205200614,56.6047995012192,56.1719891901904,56.2568539570588,168974.717414095,0.0,1.0
2014-04-17,66.57,66.89,66.21,66.45,411300,56.4944753042903,56.7660425582691,56.188962143564,56.3926375840482,484653.425888543,0.0,1.0
2014-04-21,67.08,67.11,66.23,66.52,148300,56.9272856153191,56.9527450453796,56.2059350969377,56.4520429208561,174748.609431731,0.0,1.0
2014-04-22,67.62,67.74,66.92,67.22,278800,57.3855553564084,57.4873930766505,56.7915019883296,57.0460962889348,328522.672350416,0.0,1.0
2014-04-23,67.2,67.78,67.13,67.44,113200,57.0291233355612,57.5213389833978,56.9697179987533,57.2327987760453,133388.689060499,0.0,1.0
2014-04-24,67.36,67.4,66.39,67.31,257100,57.1649069625506,57.1988528692979,56.3417187239272,57.1224745791164,302952.579129454,0.0,1.0
2014-04-25,67.14,67.56,66.51,67.2,143500,56.9782044754401,57.3346364962874,56.4435564441692,57.0291233355612,169092.551945067,0.0,1.0
2014-04-28,66.9,67.48,66.32,66.91,347100,57.0121503821875,57.5064261254112,56.5178746389637,57.0206723777603,407298.967752232,0.28,1.0
2014-04-29,67.12,67.35,66.74,66.93,178600,57.1996342847896,57.3956401829645,56.8757984530223,57.0377163689059,209575.325959518,0.0,1.0
2014-04-30,67.42,67.47,66.58,66.8,264600,57.4552941519743,57.4979041298384,56.7394465238571,56.9269304264592,310490.656488737,0.0,1.0
2014-05-01,67.19,67.72,67.01,67.65,227600,57.2592882537993,57.710954019159,57.1058923334885,57.6513000501492,267073.595679655,0.0,1.0
2014-05-02,66.68,67.49,66.5,67.34,193500,56.8246664795854,57.514948120984,56.6712705592745,57.3871181873917,227059.493690743,0.0,1.0
2014-05-05,66.74,66.93,66.05,66.14,238700,56.8757984530223,57.0377163689059,56.2877807584975,56.3644787186529,280098.713922379,0.0,1.0
2014-05-06,66.37,66.63,66.144,66.48,136300,56.5604846168278,56.7820565017212,56.367887516882,56.6542265681289,159939.064548053,0.0,1.0
2014-05-07,66.48,66.49,65.635,66.24,340100,56.6542265681289,56.6627485637017,55.9341179422253,56.4496986743811,399084.929220784,0.0,1.0
2014-05-08,66.7,67.26,66.33,66.51,145100,56.841710470731,57.3189422228091,56.5263966345365,56.6797925548474,170265.284416159,0.0,1.0
2014-05-09,66.59,66.88,65.98,66.47,158400,56.74796851943,56.9951063910418,56.2281267894877,56.6457045725561,185871.957625911,0.0,1.0
2014-05-12,67.5,67.59,66.59,66.96,133800,57.5234701165569,57.6001680767123,56.74796851943,57.0632823556244,157005.47935825,0.0,1.0
2014-05-13,66.99,67.84,66.77,67.74,165300,57.0888483423429,57.8132179660329,56.9013644397408,57.7279980103046,193968.652749767,0.0,1.0
2014-05-14,66.78,67.23,66.52,66.87,293400,56.9098864353136,57.2933762360906,56.6883145504202,56.986584395469,344285.557875266,0.0,1.0
2014-05-15,65.98,66.54,65.67,66.53,120700,56.2281267894877,56.7053585415658,55.9639449267302,56.696836545993,141633.492963683,0.0,1.0
2014-05-16,66.14,66.22,65.525,66.01,117800,56.3644787186529,56.4326546832355,55.8403759909243,56.2536927762062,138230.534143512,0.0,1.0
2014-05-19,66.63,67.18,65.95,66.15,172300,56.7820565017212,57.2507662582265,56.2025608027693,56.3730007142257,202182.691281215,0.0,1.0
2014-05-20,65.81,66.67,65.34,66.34,159400,56.0832528647497,56.8161444840125,55.682719072827,56.5349186301094,187045.391701832,0.0,1.0
2014-05-21,66.02,66.23,65.66,66.05,129500,56.262214771779,56.4411766788083,55.9554229311574,56.2877807584975,151959.712831789,0.0,1.0
2014-05-22,65.92,66.29,65.79,66.07,149200,56.1769948160508,56.4923086522453,56.0662088736041,56.3048247496431,175076.364127436,0.0,1.0
2014-05-23,65.99,66.3,65.79,65.94,155000,56.2366487850606,56.5008306478181,56.0662088736041,56.1940388071964,181882.281767779,0.0,1.0
2014-05-27,65.95,66.14,65.8,66.14,185800,56.2025608027693,56.3644787186529,56.0747308691769,56.3644787186529,218024.05130615,0.0,1.0
2014-05-28,65.96,66.16,65.44,66.02,213300,56.2110827983421,56.3815227097985,55.7679390285553,56.262214771779,250293.488393982,0.0,1.0
2014-05-29,66.37,66.39,65.7,66.16,153200,56.5604846168278,56.5775286079735,55.9895109134487,56.3815227097985,179770.100431121,0.0,1.0
2014-05-30,66.59,66.66,66.2,66.42,151400,56.74796851943,56.8076224884397,56.4156106920898,56.603094594692,177657.919094463,0.0,1.0
2014-06-02,66.5,66.78,66.09,66.72,173400,56.6712705592745,56.9098864353136,56.3218687407888,56.8587544618767,203473.468764728,0.0,1.0
2014-06-03,66.22,66.51,66.05,66.3,126000,56.4326546832355,56.6797925548474,56.2877807584975,56.5008306478181,147852.693566065,0.0,1.0
2014-06-04,66.17,66.39,65.97,66.08,112300,56.3900447053714,56.5775286079735,56.2196047939149,56.313346745216,131776.646725945,0.0,1.0
2014-06-05,66.53,66.64,65.8,66.24,174000,56.696836545993,56.7905784972941,56.0747308691769,56.4496986743811,204177.529210281,0.0,1.0
2014-06-06,67.11,67.3,66.49,66.67,128400,57.1911122892168,57.3530302051004,56.6627485637017,56.8161444840125,150668.935348276,0.0,1.0
2014-06-09,67.23,67.58,67.03,67.03,101900,57.2933762360906,57.5916460811394,57.1229363246342,57.1229363246342,119572.932336366,0.0,1.0
2014-06-10,67.13,67.41,66.68,67.21,116400,57.2081562803624,57.4467721564015,56.8246664795854,57.276332244945,136587.726437222,0.0,1.0
2014-06-11,66.6,66.94,66.44,66.79,98500,56.7564905150028,57.0462383644788,56.6201385858376,56.9184084308864,115583.256478234,0.0,1.0
2014-06-12,66.1,66.86,65.72,66.43,127700,56.3303907363616,56.9780623998962,56.0065549045943,56.6116165902648,149847.531495131,0.0,1.0
2014-06-13,66.41,66.67,64.95,64.95,245000,56.5945725991191,56.8161444840125,55.3503612454869,55.3503612454869,287491.348600683,0.0,1.0
2014-06-16,65.64,66.47,65.56,66.31,172900,55.9383789400117,56.6457045725561,55.8702029754292,56.5093526433909,202886.751726768,0.0,1.0
2014-06-17,66.33,66.9,65.41,65.47,244500,56.5263966345365,57.0121503821875,55.7423730418368,55.7935050152737,286904.631562722,0.0,1.0
2014-06-18,66.07,66.395,65.75,66.33,183800,56.3048247496431,56.5817896057599,56.0321208913128,56.5263966345365,215677.183154308,0.0,1.0
2014-06-19,66.68,66.75,66.06,66.06,108200,56.8246664795854,56.8843204485951,56.2963027540703,56.2963027540703,126965.567014669,0.0,1.0
2014-06-20,66.63,67.1,66.44,66.75,223800,56.7820565017212,57.1825902936439,56.6201385858376,56.8843204485951,262614.546191154,0.0,1.0
2014-06-23,66.39,66.87,66.33,66.81,122400,56.5775286079735,56.986584395469,56.5263966345365,56.9354524220321,143628.330892749,0.0,1.0
2014-06-24,66.0,66.74,65.89,66.02,145200,56.2451707806334,56.8757984530223,56.1514288293323,56.262214771779,170382.627823751,0.0,1.0
2014-06-25,66.39,66.71,66.05,66.05,138700,56.5775286079735,56.8502324663038,56.2877807584975,56.2877807584975,162755.306330264,0.0,1.0
2014-06-26,66.31,66.75,65.79,66.36,132000,56.5093526433909,56.8843204485951,56.0662088736041,56.551962621255,154893.298021592,0.0,1.0
2014-06-27,67.01,67.01,66.12,66.12,513500,57.1058923334885,57.1058923334885,56.3474347275073,56.3474347275073,602558.397985513,0.0,1.0
2014-06-30,67.01,67.37,66.55,66.89,206100,57.1058923334885,57.4126841741102,56.7138805371386,57.0036283866146,241844.76304735,0.0,1.0
2014-07-01,67.51,68.0,67.141,67.26,277600,57.5319921121297,57.949569895198,57.2175304754925,57.3189422228091,325745.299475712,0.0,1.0
2014-07-02,66.74,67.56,66.57,67.32,115100,56.8757984530223,57.5746020899938,56.7309245282843,57.370074196246,135062.262138525,0.0,1.0
2014-07-03,66.97,67.1,66.67,67.04,74500,57.0718043511972,57.1825902936439,56.8161444840125,57.131458320207,87420.838656126,0.0,1.0
2014-07-07,66.42,66.92,65.975,66.75,136600,56.603094594692,57.0291943733331,56.2238657917013,56.8843204485951,160291.094770829,0.0,1.0
2014-07-08,66.24,66.41,65.84,66.26,234000,56.4496986743811,56.5945725991191,56.1088188514682,56.4667426655268,274583.57376555,0.0,1.0
2014-07-09,66.32,66.58,65.82,66.29,176600,56.5178746389637,56.7394465238571,56.0917748603226,56.4923086522453,207228.457807676,0.0,1.0
2014-07-10,66.26,66.4,65.46,65.46,163900,56.4667426655268,56.5860506035463,55.7849830197009,55.7849830197009,192325.845043477,0.0,1.0
2014-07-11,66.35,66.46,65.92,66.16,127000,56.5434406256822,56.6371825769832,56.1769948160508,56.3815227097985,149026.127641986,0.0,1.0
2014-07-14,66.54,67.02,66.29,66.75,187100,56.7053585415658,57.1144143290613,56.4923086522453,56.8843204485951,219549.515604848,0.0,1.0
2014-07-15,66.82,67.03,66.2,66.47,186500,56.9439744176049,57.1229363246342,56.4156106920898,56.6457045725561,218845.455159295,0.0,1.0
2014-07-16,66.35,67.07,65.92,66.95,347500,56.5434406256822,57.1570243069255,56.1769948160508,57.0547603600516,407768.341382601,0.0,1.0
2014-07-17,65.03,66.02,64.95,65.88,47923,55.4185372100695,56.262214771779,55.3503612454869,56.1429068337595,56234.4812203695,0.0,1.0
2014-07-18,66.05,66.17,65.03,65.3,234662,56.2877807584975,56.3900447053714,55.4185372100695,55.6486310905357,275360.38712381,0.0,1.0
2014-07-21,65.4,65.68,64.99,65.68,176100,55.733851046264,55.972466922303,55.3844492277782,55.972466922303,206641.740769715,0.0,1.0
2014-07-22,63.73,64.65,63.43,64.24,473400,54.3106777856025,55.0947013783022,54.0550179184178,54.7452995598165,555503.691541074,0.0,1.0
2014-07-23,63.67,64.05,63.245,63.79,406800,54.2595458121656,54.5833816439328,53.8973610003206,54.3618097590394,477352.982084725,0.0,1.0
2014-07-24,63.79,64.21,63.5,63.55,240000,54.3618097590394,54.719733573098,54.1146718874276,54.1572818652917,281624.178221077,0.0,1.0
2014-07-25,63.5,64.0299,63.24,63.44,381500,54.1146718874276,54.5662524328315,53.8931000025342,54.0635399139906,447665.09996392,0.0,1.0
2014-07-28,62.91,63.185,62.66,63.11,353400,53.8504900246701,54.0858879702556,53.6364918923196,54.0216885305504,412854.070405206,0.28,1.0
2014-07-29,62.63,63.24,62.56,62.87,302400,53.6108121164375,54.1329675593727,53.5508926393794,53.816250323494,353274.111178649,0.0,1.0
2014-07-30,62.11,63.03,62.02,62.73,308600,53.1656960011486,53.9532091281983,53.0886566735024,53.6964113693777,360517.165045406,0.0,1.0
2014-07-31,61.1,61.83,60.89,61.83,258700,52.3011435464527,52.9260180929161,52.1213851152783,52.9260180929161,302222.263762951,0.0,1.0
2014-08-01,61.13,61.45,60.57,61.07,473500,52.3268233223348,52.6007409317434,51.8474675058697,52.2754637705707,553159.033211277,0.0,1.0
2014-08-04,61.38,61.5,60.672,61.3,236100,52.5408214546852,52.6435405582135,51.9347787438687,52.4723420523331,275820.164184124,0.0,1.0
2014-08-05,60.97,61.52,60.655,61.0,199100,52.1898645176305,52.6606604088015,51.9202268708689,52.2155442935125,232595.487882503,0.0,1.0
2014-08-06,61.52,62.07,60.52,60.79,363800,52.6606604088015,53.1314562999725,51.8046678793996,52.0357858623381,425003.709149446,0.0,1.0
2014-08-07,61.58,62.05,61.3,61.87,336800,52.7120199605656,53.1143364493845,52.4723420523331,52.9602577940921,393461.377794209,0.0,1.0
2014-08-08,62.36,62.42,61.24,61.77,188800,53.379694133499,53.4310536852632,52.420982500569,52.874658541152,220562.672587728,0.0,1.0
2014-08-11,62.16,63.05,62.095,62.68,143500,53.2084956276187,53.9703289787863,53.1528561132075,53.6536117429076,167641.649980609,0.0,1.0
2014-08-12,62.35,62.48,61.768,62.03,185500,53.371134208205,53.4824132370273,52.8729465560931,53.0972165987964,216707.498755421,0.0,1.0
2014-08-13,63.11,63.15,62.23,62.64,219000,54.0216885305504,54.0559282317265,53.2684151046768,53.6193720417316,255843.354325807,0.0,1.0
2014-08-14,63.14,63.698,63.03,63.22,193000,54.0473683064325,54.5250121378387,53.9532091281983,54.1158477087846,225469.257465209,0.0,1.0
2014-08-15,63.3,63.43,62.88,63.31,282800,54.1843271111368,54.295606139959,53.824810248788,54.1928870364308,330376.715083736,0.0,1.0
2014-08-18,63.68,63.72,63.34,63.6,154800,54.5096042723095,54.5438439734856,54.2185668123129,54.4411248699573,180842.699770022,0.0,1.0
2014-08-19,64.13,64.14,63.66,63.8,158600,54.8948009105403,54.9033608358343,54.4924844217214,54.6123233758377,185281.990849648,0.0,1.0
2014-08-20,63.75,64.1099,63.65,63.99,220600,54.5695237493676,54.8775954606993,54.4839244964274,54.7749619564241,257712.529517229,0.0,1.0
2014-08-21,63.93,64.39,63.77,64.12,240300,54.7236024046599,55.1173589681848,54.5866435999556,54.8862409852463,280726.749061605,0.0,1.0
2014-08-22,63.62,64.23,63.59,64.04,205300,54.4582447205454,54.9804001634805,54.4325649446633,54.8177615828941,239838.541749261,0.0,1.0
2014-08-25,63.72,64.14,63.38,64.01,183600,54.5438439734856,54.9033608358343,54.2528065134889,54.7920818070121,214487.853215608,0.0,1.0
2014-08-26,63.96,64.23,63.67,63.75,135300,54.749282180542,54.9804001634805,54.5010443470155,54.5695237493676,158062.127124574,0.0,1.0
2014-08-27,64.0,64.195,63.66,64.06,88100,54.7835218817181,54.9504404249514,54.4924844217214,54.8348814334822,102921.458977642,0.0,1.0
2014-08-28,64.02,64.22,63.645,63.93,89600,54.8006417323061,54.9718402381865,54.4796445337804,54.7236024046599,104673.8107196,0.0,1.0
2014-08-29,64.15,64.21,63.62,64.02,119200,54.9119207611283,54.9632803128924,54.4582447205454,54.8006417323061,139253.551760896,0.0,1.0
2014-09-02,64.54,64.88,64.15,64.38,272300,55.2457578475951,55.5367953075917,54.9119207611283,55.1087990428908,318110.252890033,0.0,1.0
2014-09-03,64.17,64.685,64.02,64.66,140900,54.9290406117164,55.3698767643583,54.8006417323061,55.3484769511233,164604.240294549,0.0,1.0
2014-09-04,64.74,64.95,63.915,64.5,235600,55.4169563534754,55.5967147846498,54.7107625167189,55.211518146419,275236.046936804,0.0,1.0
2014-09-05,65.2,65.2,64.51,64.86,162500,55.8107129170003,55.8107129170003,55.220078071713,55.5196754570037,189838.105378738,0.0,1.0
2014-09-08,64.71,65.37,64.37,65.01,181800,55.3912765775934,55.9562316469986,55.1002391175968,55.6480743364139,212385.031125259,0.0,1.0
2014-09-09,63.88,64.5,63.52,64.5,260500,54.6808027781898,55.211518146419,54.3726454676052,55.211518146419,304325.0858533,0.0,1.0
2014-09-10,63.54,63.87,63.31,63.87,189000,54.3897653181932,54.6722428528958,54.1928870364308,54.6722428528958,220796.319486655,0.0,1.0
2014-09-11,63.79,63.88,63.24,63.44,136600,54.6037634505437,54.6808027781898,54.1329675593727,54.304166065253,159580.831967604,0.0,1.0
2014-09-12,62.7,63.74,62.48,63.54,209900,53.6707315934957,54.5609638240736,53.4824132370273,54.3897653181932,245212.420424598,0.0,1.0
2014-09-15,62.76,62.88,62.28,62.88,184900,53.7220911452598,53.824810248788,53.3112147311469,53.824810248788,216006.558058638,0.0,1.0
2014-09-16,62.59,63.04,62.41,62.74,263800,53.5765724152615,53.9617690534923,53.4224937599691,53.7049712946717,308180.259685607,0.0,1.0
2014-09-17,61.49,62.64,61.45,62.53,342800,52.6349806329194,53.6193720417316,52.6007409317434,53.5252128634974,400470.78476204,0.0,1.0
2014-09-18,61.6,62.189,61.54,61.95,306400,52.7291398111536,53.2333194109713,52.6777802593895,53.0287371964443,357947.049157202,0.0,1.0
2014-09-19,61.16,62.0,61.14,61.61,585300,52.3525030982168,53.0715368229144,52.3353832476288,52.7376997364477,683767.649711849,0.0,1.0
2014-09-22,61.2,61.35,60.725,61.1,294425,52.3867427993929,52.5151416788032,51.980146347927,52.3011435464527,343957.441083907,0.0,1.0
2014-09-23,60.94,61.477,60.93,61.11,275477,52.1641847417484,52.6238527300372,52.1556248164544,52.3097034717467,321821.733879499,0.0,1.0
2014-09-24,61.0,61.23,60.6,60.75,232457,52.2155442935125,52.412422575275,51.8731472817518,52.0015461611621,271564.285920156,0.0,1.0
2014-09-25,60.84,61.01,60.57,60.73,379318,52.0785854888082,52.2241042188065,51.8474675058697,51.984426310574,443132.372037245,0.0,1.0
2014-09-26,61.38,61.497,60.65,60.88,381471,52.5408214546852,52.6409725806252,51.9159469082219,52.1128251899843,445647.580904201,0.0,1.0
2014-09-29,61.75,61.84,60.7,60.86,310730,52.8575386905639,52.9345780182101,51.958746534692,52.0957053393963,363005.504518987,0.0,1.0
2014-09-30,60.7,61.58,60.59,61.58,329324,51.958746534692,52.7120199605656,51.8645873564578,52.7120199605656,384727.656712293,0.0,1.0
2014-10-01,59.26,60.74,59.11,60.4,523931,50.7261172923533,51.9929862358681,50.597718412943,51.7019487758714,612074.267010386,0.0,1.0
2014-10-02,59.33,59.67,58.91,59.36,212164,50.7860367694114,51.0770742294081,50.4265199070627,50.8117165452935,247857.303320459,0.0,1.0
2014-10-03,60.11,60.21,59.5,59.6,281420,51.4537109423449,51.5393101952851,50.9315554994098,51.01715475235,328764.551481135,0.0,1.0
2014-10-06,60.23,60.65,59.9,60.25,207960,51.5564300458731,51.9159469082219,51.2739525111705,51.5735498964611,242946.045504999,0.0,1.0
2014-10-07,58.95,60.08,58.92,60.08,368338,50.4607596082388,51.4280311664628,50.4350798323567,51.4280311664628,430305.157286114,0.0,1.0
2014-10-08,59.92,60.02,58.33,59.02,265113,51.2910723617585,51.3766716146987,49.9300442400096,50.5206790852969,309714.151577067,0.0,1.0
2014-10-09,58.56,60.12,58.22,59.89,364657,50.126922521772,51.4622708676389,49.8358850617754,51.2653925858765,426004.886111351,0.0,1.0
2014-10-10,57.5,59.14,57.44,58.72,404582,49.2195704406061,50.6233981888251,49.168210888842,50.2638813264763,472646.648309788,0.0,1.0
2014-10-13,56.18,58.116,56.03,57.41,552603,48.0896603017956,49.7468618387176,47.9612614223854,49.1425311129599,645569.886440658,0.0,1.0
2014-10-14,56.39,56.76,56.01,56.56,631557,48.26941873297,48.5861359688487,47.9441415717973,48.4149374629683,737806.672730337,0.0,1.0
2014-10-15,56.64,57.09,55.59,55.6,647400,48.4834168653205,48.8686135035513,47.5846247094486,47.5931846347426,756315.011828893,0.0,1.0
2014-10-16,57.65,57.78,55.66,55.74,608919,49.3479693200163,49.4592483488386,47.6445441865067,47.7130235888588,711360.180240714,0.0,1.0
2014-10-17,58.7,59.07,58.05,58.3,1066857,50.2467614758883,50.563478711767,49.6903663317771,49.9043644641275,1246339.14824643,0.0,1.0
2014-10-20,60.04,60.08,58.46,58.71,492619,51.3937914652868,51.4280311664628,50.0413232688318,50.2553214011823,575494.508514268,0.0,1.0
2014-10-21,61.25,61.3,60.28,60.28,350424,52.429542425863,52.4723420523331,51.5992296723432,51.5992296723432,409377.404549163,0.0,1.0
2014-10-22,60.59,61.85,60.55,61.42,276979,51.8645873564578,52.9431379435041,51.8303476552817,52.5750611558613,323576.422090446,0.0,1.0
2014-10-23,61.78,62.37,60.79,61.18,440859,52.883218466446,53.3882540587931,52.0357858623381,52.3696229488049,515026.691071785,0.0,1.0
2014-10-24,61.92,62.08,61.48,61.72,156128,53.0030574205622,53.1400162252665,52.6264207076254,52.8318589146819,182394.115178902,0.0,1.0
2014-10-27,60.37,61.37,60.005,61.37,397618,51.6762689999894,52.5322615293912,51.3638317267577,52.5322615293912,464511.063289126,0.0,1.0
2014-10-28,61.25,61.5,60.51,60.79,254299,52.429542425863,52.6435405582135,51.7961079541056,52.0357858623381,297080.863752047,0.0,1.0
2014-10-29,61.03,61.56,60.5,61.34,244058,52.2412240693946,52.6949001099776,51.7875480288116,52.5065817535092,285116.974292456,0.0,1.0
2014-10-30,61.71,61.85,60.38,60.7,335312,52.8232989893878,52.9431379435041,51.6848289252834,51.958746534692,391723.044866188,0.0,1.0
2014-10-31,61.96,62.408,58.0974,58.0974,1044467,53.0372971217383,53.4207817749103,49.7309403776707,49.7309403776707,1220182.37791147,0.0,1.0
2014-11-03,61.73,62.29,61.42,61.73,536028,53.0800967482084,53.5616268661251,52.8135354329331,53.0800967482084,623378.826850327,0.28,1.0
2014-11-04,62.31,62.36,61.34,61.51,335834,53.5788243703364,53.6218181308647,52.7447454160879,52.890924201884,390561.32317053,0.0,1.0
2014-11-05,63.64,63.69,62.29,62.8,445285,54.7224584003885,54.7654521609168,53.5616268661251,54.0001632235135,517848.397684539,0.0,1.0
2014-11-06,63.8,64.03,63.16,63.59,215784,54.860038434079,55.057809732509,54.3097182993171,54.6794646398602,250948.041469981,0.0,1.0
2014-11-07,64.77,64.85,63.86,63.97,431973,55.6941173883275,55.7629074051728,54.9116309467129,55.0062172198751,502367.081516295,0.0,1.0
2014-11-10,65.55,65.57,64.78,64.84,326071,56.3648200525686,56.3820175567799,55.7027161404332,55.7543086530671,379207.350082296,0.0,1.0
2014-11-11,65.26,65.87,65.05,65.5,291821,56.1154562415046,56.6399801199496,55.9348824472859,56.3218262920403,339375.988997383,0.0,1.0
2014-11-12,65.17,65.23,64.76,64.95,177897,56.0380674725537,56.0896599851877,55.6855186362219,55.8488949262293,206886.996873657,0.0,1.0
2014-11-13,64.95,65.75,64.72,65.4,119099,55.8488949262293,56.5367950946817,55.6511236277992,56.2358387709838,138507.307265753,0.0,1.0
2014-11-14,64.83,65.25,64.6,64.91,294266,55.7457099009615,56.106857489399,55.5479386025314,55.8144999178067,342219.424847094,0.0,1.0
2014-11-17,65.48,65.61,64.81,64.96,298742,56.304628787829,56.4164125652025,55.7285123967501,55.857493678335,347424.831335155,0.0,1.0
2014-11-18,64.99,65.81,64.87,65.55,384756,55.8832899346519,56.5883876073156,55.7801049093841,56.3648200525686,447455.625272606,0.0,1.0
2014-11-19,64.83,65.0,64.49,65.0,204640,55.7457099009615,55.8918886867576,55.4533523293692,55.8918886867576,237988.021384425,0.0,1.0
2014-11-20,64.75,65.05,64.36,64.36,161647,55.6769198841162,55.9348824472859,55.3415685519957,55.3415685519957,187988.905847968,0.0,1.0
2014-11-21,65.1,65.41,64.71,65.3,216408,55.9778762078141,56.2444375230894,55.6425248756936,56.1498512499272,251673.728165368,0.0,1.0
2014-11-24,65.34,65.38,65.03,65.21,127599,56.1842462583499,56.2186412667725,55.9176849430745,56.0724624809763,148392.462571498,0.0,1.0
2014-11-25,65.27,65.45,65.02,65.45,185044,56.1240549936103,56.2788325315121,55.9090861909689,56.2788325315121,215198.668046617,0.0,1.0
2014-11-26,65.29,65.43,64.914,65.31,159279,56.1412524978216,56.2616350273008,55.817939418649,56.1584500020329,185235.017875733,0.0,1.0
2014-11-28,65.25,65.6022,64.92,65.4,105032,56.106857489399,56.4097055385601,55.8230986699123,56.2358387709838,122147.956714469,0.0,1.0
2014-12-01,65.1,65.4,64.53,64.82,193870,55.9778762078141,56.2358387709838,55.4877473377918,55.7371111488558,225462.948132323,0.0,1.0
2014-12-02,65.35,65.89,65.14,65.2,257523,56.1928450104555,56.6571776241609,56.0122712162368,56.0638637288707,299488.805858979,0.0,1.0
2014-12-03,66.43,66.49,65.45,65.54,232191,57.1215102378663,57.1731027505002,56.2788325315121,56.356221300463,270028.717128964,0.0,1.0
2014-12-04,66.57,66.9,66.05,66.45,208291,57.2418927673454,57.525651586832,56.7947576578514,57.1387077420776,242233.986328105,0.0,1.0
2014-12-05,66.26,66.71,66.1,66.33,233794,56.9753314520701,57.3622752968246,56.8377514183796,57.0355227168097,271892.941123683,0.0,1.0
2014-12-08,65.88,66.58,65.66,66.19,226423,56.6485788720552,57.2504915194511,56.4594063257308,56.9151401873305,263320.76703443,0.0,1.0
2014-12-09,66.26,66.29,65.2,65.39,192645,56.9753314520701,57.0011277083871,56.0638637288707,56.2272400188781,224038.322808848,0.0,1.0
2014-12-10,65.39,66.24,65.22,66.24,175190,56.2272400188781,56.9581339478588,56.081061233082,56.9581339478588,203738.865648639,0.0,1.0
2014-12-11,65.68,66.2,65.24,65.83,129936,56.4766038299421,56.9237389394362,56.0982587372933,56.6055851115269,151110.298800854,0.0,1.0
2014-12-12,64.64,65.49,64.59,65.3,137443,55.582333610954,56.3132275399347,55.5393398504257,56.1498512499272,159840.635374998,0.0,1.0
2014-12-15,63.86,65.03,63.82,64.86,163113,54.9116309467129,55.9176849430745,54.8772359382903,55.7715061572784,189693.804398347,0.0,1.0
2014-12-16,63.82,64.42,63.4,63.76,255787,54.8772359382903,55.3931610646296,54.5160883498528,54.8256434256564,297469.908257711,0.0,1.0
2014-12-17,65.26,65.32,63.58,64.28,235748,56.1154562415046,56.1670487541385,54.6708658877546,55.2727785351504,274165.363884556,0.0,1.0
2014-12-18,66.61,66.78,65.48,66.19,224984,57.276287775768,57.4224665615642,56.304628787829,56.9151401873305,261647.26838914,0.0,1.0
2014-12-19,67.13,67.27,66.62,66.65,627396,57.7234228852621,57.8438054147413,57.2848865278737,57.3106827841907,729636.105670949,0.0,1.0
2014-12-22,67.09,67.5,66.88,67.41,195125,57.6890278768395,58.0415767131713,57.5084540826207,57.9641879442204,226922.46223923,0.0,1.0
2014-12-23,67.44,67.62,66.83,67.17,245238,57.9899842005374,58.1447617384392,57.4654603220924,57.7578178936847,285201.849043558,0.0,1.0
2014-12-24,67.56,67.84,67.04,67.04,90393,58.0931692258053,58.3339342847636,57.6460341163112,57.6460341163112,105123.393359081,0.0,1.0
2014-12-26,67.86,68.17,67.3,67.87,96352,58.3511317889749,58.6176931042502,57.8696016710582,58.3597305410806,112053.468708132,0.0,1.0
2014-12-29,68.38,68.62,67.59,67.59,111818,58.798266898469,59.0046369490047,58.1189654821222,58.1189654821222,130039.799526797,0.0,1.0
2014-12-30,68.1,68.67,67.91,68.33,98883,58.5575018395106,59.047630709533,58.3941255495032,58.7552731379407,114996.919070349,0.0,1.0
2014-12-31,66.84,68.37,66.77,68.09,244071,57.4740590741981,58.7896681463633,57.4138678094585,58.548903087405,283844.675368052,0.0,1.0
2015-01-02,66.65,67.68,65.9101,67.06,224641,57.3106827841907,58.1963542510731,56.6744611158932,57.6632316205225,261248.373298567,0.0,1.0
2015-01-05,64.6,66.63,64.0,66.2,591653,55.5479386025314,57.2934852799794,55.0320134761921,56.9237389394362,688068.446130568,0.0,1.0
2015-01-06,63.91,65.0,63.48,64.85,289194,54.9546247072412,55.8918886867576,54.584878366698,55.7629074051728,336320.894528184,0.0,1.0
2015-01-07,64.28,64.62,63.87,64.51,261378,55.2727785351504,55.5651361067427,54.9202296988186,55.4705498335805,303972.014529996,0.0,1.0
2015-01-08,66.11,66.14,64.77,64.77,305317,56.8463501704853,56.8721464268023,55.6941173883275,55.6941173883275,355071.28970401,0.0,1.0
2015-01-09,65.47,66.7,65.42,66.43,224473,56.2960300357234,57.3536765447189,56.2530362751951,57.1215102378663,261052.996111347,0.0,1.0
2015-01-12,65.37,66.14,64.95,65.49,215042,56.2100425146668,56.8721464268023,55.8488949262293,56.3132275399347,250085.125559762,0.0,1.0
2015-01-13,65.17,66.53,64.26,65.79,276229,56.0380674725537,57.2074977589228,55.2555810309391,56.5711901031043,321243.125288304,0.0,1.0
2015-01-14,64.6,64.98,63.895,64.28,222631,55.5479386025314,55.8746911825463,54.9417265790827,55.2727785351504,258910.82480862,0.0,1.0
2015-01-15,63.78,65.02,63.45,64.66,302286,54.8428409298677,55.9090861909689,54.5590821103811,55.5995311151653,351546.359617926,0.0,1.0
2015-01-16,64.47,64.68,63.37,63.73,153478,55.4361548251579,55.6167286193766,54.4902920935358,54.7998471693394,178488.690119424,0.0,1.0
2015-01-20,64.21,64.97,63.67,64.3,198642,55.2125872704108,55.8660924304406,54.7482546567055,55.2899760393617,231012.590616913,0.0,1.0
2015-01-21,64.34,64.71,63.65,63.82,166435,55.3243710477844,55.6425248756936,54.7310571524942,54.8772359382903,193557.155683722,0.0,1.0
2015-01-22,64.71,65.07,63.83,64.62,407508,55.6425248756936,55.9520799514972,54.8858346903959,55.5651361067427,473915.278627465,0.0,1.0
2015-01-23,63.76,64.91,63.75,64.74,237481,54.8256434256564,55.8144999178067,54.8170446735507,55.6683211320105,276180.77260748,0.0,1.0
2015-01-26,63.77,64.01,63.18,63.58,291958,55.0750072367204,55.2822834126152,54.5654533043122,54.9109135974703,338051.007056185,0.28,1.0
2015-01-27,62.89,63.55,62.6,63.06,509806,54.3149945917727,54.8850040754834,54.0645358792331,54.4618152163648,590291.86288194,0.0,1.0
2015-01-28,62.09,63.58,61.89,63.17,365135,53.6240740054566,54.9109135974703,53.4513438588776,54.5568167969833,422780.860471233,0.0,1.0
2015-01-29,63.0,63.23,61.39,62.39,251264,54.4099961723911,54.608635840957,53.01951849243,53.8831692253251,290932.422598337,0.0,1.0
2015-01-30,63.11,63.35,62.18,62.58,383376,54.5049977530096,54.7122739289044,53.7018025714172,54.0472628645752,443901.66695611,0.0,1.0
2015-02-02,63.54,63.85,62.7135,63.23,525687,54.8763675681545,55.144099295352,54.1625602374167,54.608635840957,608680.083252881,0.0,1.0
2015-02-03,63.47,64.42,63.31,63.66,335195,54.8159120168518,55.6363802131022,54.6777278995886,54.9800056561019,388114.068839347,0.0,1.0
2015-02-04,63.22,63.97,62.95,63.26,406886,54.599999333628,55.2477373832994,54.3668136357464,54.6345453629439,471123.319302992,0.0,1.0
2015-02-05,63.81,64.34,63.4,63.74,390180,55.1095532660362,55.5672881544706,54.7554564655492,55.0490977147335,451779.851667645,0.0,1.0
2015-02-06,64.33,66.6,63.76,64.09,927957,55.5586516471416,57.5191388108135,55.0663707293914,55.3513754712468,1074458.64937709,0.0,1.0
2015-02-09,63.65,64.43,63.18,64.04,622341,54.9713691487729,55.6450167204311,54.5654533043122,55.308192934602,720593.379124235,0.0,1.0
2015-02-10,63.73,64.31,63.41,64.04,531605,55.0404612074045,55.5413786324837,54.7640929728781,55.308192934602,615532.390296219,0.0,1.0
2015-02-11,63.68,64.05,63.38,63.5,455374,54.9972786707598,55.316829441931,54.7381834508913,54.8418215388387,527266.385189662,0.0,1.0
2015-02-12,64.07,64.545,63.67,63.95,442718,55.3341024565889,55.7443365547141,54.9886421634308,55.2304643686415,512612.313215942,0.0,1.0
2015-02-13,64.56,64.74,63.89,64.11,135731,55.7572913157075,55.9127484476286,55.1786453246678,55.3686484859047,157159.595690966,0.0,1.0
2015-02-17,65.25,65.69,64.13,64.13,288256,56.3532103214051,56.7332166438789,55.3859215005626,55.3859215005626,333764.552058816,0.0,1.0
2015-02-18,65.83,65.83,64.99,64.99,339528,56.8541277464843,56.8541277464843,56.1286611308524,56.1286611308524,393131.143259552,0.0,1.0
2015-02-19,65.84,66.27,65.14,65.41,221879,56.8627642538132,57.2341340689581,56.2582087407866,56.4913944386683,256908.251853415,0.0,1.0
2015-02-20,66.17,66.26,65.14,65.94,271371,57.1477689956686,57.2254975616292,56.2582087407866,56.9491293271027,314213.824713979,0.0,1.0
2015-02-23,66.27,66.4,65.565,65.92,167990,57.2341340689581,57.3464086642345,56.6252603022671,56.9318563124448,194511.500542436,0.0,1.0
2015-02-24,66.3,66.4,65.68,66.14,238954,57.260043590945,57.3464086642345,56.72458013655,57.1218594736817,276678.975537932,0.0,1.0
2015-02-25,65.85,66.38,65.45,66.18,314588,56.8714007611422,57.3291356495766,56.5259404679841,57.1564055029975,364253.728987701,0.0,1.0
2015-02-26,66.26,66.35,65.74,65.85,168966,57.2254975616292,57.3032261275897,56.7763991805237,56.8714007611422,195641.587003115,0.0,1.0
2015-02-27,65.87,66.38,65.56,66.17,264748,56.8886737758001,57.3291356495766,56.6209420486026,57.1477689956686,306545.215462878,0.0,1.0
2015-03-02,66.5,66.56,65.53,66.04,251218,57.432773737524,57.4845927814977,56.5950325266157,57.0354944003922,290879.160326625,0.0,1.0
2015-03-03,65.89,66.45,65.6,66.08,186866,56.905946790458,57.3895912008792,56.6554880779184,57.070040429708,216367.557952038,0.0,1.0
2015-03-04,65.62,66.03,64.8701,65.92,230223,56.6727610925763,57.0268578930633,56.0251094079782,56.9318563124448,266569.56479184,0.0,1.0
2015-03-05,65.03,65.92,64.63,65.56,254169,56.1632071601682,56.9318563124448,55.8177468670101,56.6209420486026,294296.050844517,0.0,1.0
2015-03-06,64.27,65.01,63.92,64.8,271156,55.5068326031679,56.1459341455103,55.2045548466546,55.9645674916023,313964.881487498,0.0,1.0
2015-03-09,64.18,64.7,63.91,64.13,258920,55.4291040372074,55.8782024183128,55.1959183393257,55.3859215005626,299797.117212021,0.0,1.0
2015-03-10,63.75,64.02,63.4,63.63,328208,55.0577342220625,55.2909199199441,54.7554564655492,54.954096134115,380023.992916434,0.0,1.0
2015-03-11,63.36,63.82,62.71,63.75,478185,54.7209104362334,55.1181897733651,54.1595374598516,55.0577342220625,553678.68258161,0.0,1.0
2015-03-12,63.56,64.16,63.23,63.71,312659,54.8936405828124,55.4118310225494,54.608635840957,55.0231881927467,362020.1872022,0.0,1.0
2015-03-13,63.1,63.73,62.86,63.43,237062,54.4963612456806,55.0404612074045,54.2890850697858,54.781365987536,274488.275144896,0.0,1.0
2015-03-16,63.79,64.0,63.32,63.43,193843,55.0922802513783,55.2736469052862,54.6863644069176,54.781365987536,224446.05512023,0.0,1.0
2015-03-17,63.61,63.93,62.57,63.65,335600,54.9368231194571,55.2131913539836,54.0386263572462,54.9713691487729,388583.00840551,0.0,1.0
2015-03-18,63.95,64.54,63.23,63.49,459717,55.2304643686415,55.7400183010496,54.608635840957,54.8331850315097,532295.038364587,0.0,1.0
2015-03-19,63.64,64.13,63.19,63.73,296640,54.962732641444,55.3859215005626,54.5740898116412,55.0404612074045,343472.180016121,0.0,1.0
2015-03-20,63.23,63.94,63.21,63.73,608390,54.608635840957,55.2218278613125,54.5913628262991,55.0404612074045,704439.858414267,0.0,1.0
2015-03-23,63.39,63.9,63.04,63.35,331029,54.7468199582202,55.1872818319967,54.4445422017069,54.7122739289044,383290.359622966,0.0,1.0
2015-03-24,63.5,63.79,63.14,63.26,477072,54.8418215388387,55.0922802513783,54.5309072749964,54.6345453629439,552389.967181267,0.0,1.0
2015-03-25,62.98,63.91,62.87,63.43,346016,54.3927231577332,55.1959183393257,54.2977215771148,54.781365987536,400643.439321933,0.0,1.0
2015-03-26,62.98,63.17,62.71,62.82,254247,54.3927231577332,54.5568167969833,54.1595374598516,54.25453904047,294386.365131334,0.0,1.0
2015-03-27,63.18,63.32,62.765,63.03,162985,54.5654533043122,54.6863644069176,54.2070382501608,54.435905694378,188716.333805042,0.0,1.0
2015-03-30,63.7,63.98,63.26,63.41,263430,55.0145516854177,55.2563738906283,54.6345453629439,54.7640929728781,305019.135590773,0.0,1.0
2015-03-31,63.52,63.8,63.21,63.26,349700,54.8590945534966,55.1009167587072,54.5913628262991,54.6345453629439,404909.052560806,0.0,1.0
2015-04-01,63.65,63.83,62.82,63.58,403419,54.9713691487729,55.1268262806941,54.25453904047,54.9109135974703,467108.965041545,0.0,1.0
2015-04-02,63.15,63.84,62.96,63.51,346664,54.5395437823254,55.135462788023,54.3754501430753,54.8504580461676,401393.742627794,0.0,1.0
2015-04-06,63.38,63.43,62.76,62.92,393066,54.7381834508913,54.781365987536,54.2027199964963,54.3409041137595,455121.480279857,0.0,1.0
2015-04-07,63.11,63.5,62.99,63.3,157413,54.5049977530096,54.8418215388387,54.4013596650622,54.6690913922597,182264.651675019,0.0,1.0
2015-04-08,63.42,63.5,62.85,63.12,184625,54.7727294802071,54.8418215388387,54.2804485624569,54.5136342603385,213772.75901927,0.0,1.0
2015-04-09,63.33,63.4575,62.86,63.29,191340,54.6950009142465,54.8051163826906,54.2890850697858,54.6604548849307,221547.892813797,0.0,1.0
2015-04-10,63.49,63.57,63.18,63.44,316006,54.8331850315097,54.9022770901413,54.5654533043122,54.790002494865,365895.596407007,0.0,1.0
2015-04-13,63.43,63.67,63.01,63.05,343313,54.781365987536,54.9886421634308,54.4186326797201,54.4531787090359,397513.701921099,0.0,1.0
2015-04-14,63.3,63.73,63.14,63.47,320877,54.6690913922597,55.0404612074045,54.5309072749964,54.8159120168518,371535.607831152,0.0,1.0
2015-04-15,63.0,63.6,62.905,63.58,247449,54.4099961723911,54.9281866121282,54.3279493527661,54.9109135974703,286515.127672631,0.0,1.0
2015-04-16,63.01,63.52,62.83,63.32,380496,54.4186326797201,54.8590945534966,54.263175547799,54.6863644069176,440566.98559673,0.0,1.0
2015-04-17,62.84,62.99,61.98,62.72,310944,54.2718120551279,54.4013596650622,53.5290724248381,54.1681739671805,360034.430767708,0.0,1.0
2015-04-20,62.81,63.26,62.73,63.07,300120,54.2459025331411,54.6345453629439,54.1768104745095,54.4704517236938,347501.586658705,0.0,1.0
2015-04-21,62.72,63.28,62.5,63.12,235935,54.1681739671805,54.6518183776018,53.9781708059436,54.5136342603385,273183.349487944,0.0,1.0
2015-04-22,62.88,63.47,62.44,62.68,169272,54.3063580844437,54.8159120168518,53.9263517619699,54.1336279378647,195995.896897549,0.0,1.0
2015-04-23,62.94,63.105,62.7,62.7,290091,54.3581771284174,54.5006794993451,54.1509009525226,54.1509009525226,335889.253549948,0.0,1.0
2015-04-24,63.29,63.44,62.64,63.15,282557,54.6604548849307,54.790002494865,54.0990819085489,54.5395437823254,327165.819743849,0.0,1.0
2015-04-27,62.79,63.59,62.55,63.38,491392,54.4704517236938,55.1644533382655,54.2622512393223,54.9822779144404,566444.791692057,0.28,1.0
2015-04-28,62.78,63.05,62.45,62.72,254123,54.4617767035117,54.6960022484296,54.1755010375008,54.4097265824188,292936.494283913,0.0,1.0
2015-04-29,62.55,62.74,62.12,62.64,256599,54.2622512393223,54.4270766227831,53.88922537149,54.3403264209616,295790.666318113,0.0,1.0
2015-04-30,62.07,62.79,62.0,62.15,407365,53.8458502705793,54.4704517236938,53.7851251293043,53.9152504320365,469583.921935308,0.0,1.0
2015-05-01,64.05,64.93,63.01,64.25,1365961,55.5635042666442,56.326906042673,54.661302167701,55.7370046702871,1574591.14943767,0.0,1.0
2015-05-04,63.96,64.98,63.9,64.34,922711,55.4854290850049,56.3702811435837,55.433378963912,55.8150798519264,1063641.32950266,0.0,1.0
2015-05-05,63.0,64.08,62.87,63.74,659243,54.6526271475189,55.5895293271906,54.539851885151,55.2945786409977,759932.525986273,0.0,1.0
2015-05-06,63.1,63.338,62.605,63.1,640911,54.7393773493403,54.9458428296754,54.3099638503241,54.7393773493403,738800.58667652,0.0,1.0
2015-05-07,63.0,63.13,62.724,63.02,699402,54.6526271475189,54.7654024098868,54.4131965904916,54.6699771878832,806225.213676674,0.0,1.0
2015-05-08,63.16,63.7,62.945,63.7,522614,54.7914274704332,55.2598785602691,54.6049145365171,55.2598785602691,602435.486058692,0.0,1.0
2015-05-11,63.06,63.21,62.9,62.97,501435,54.7046772686117,54.8348025713439,54.5658769456974,54.6266020869724,578021.710003637,0.0,1.0
2015-05-12,63.51,63.71,62.38,62.88,436448,55.0950531768083,55.2685535804512,54.1147758962258,54.5485269053331,503108.915986453,0.0,1.0
2015-05-13,64.33,64.5,63.97,63.97,601278,55.8064048317443,55.9538801748407,55.494104105187,55.494104105187,693114.237633125,0.0,1.0
2015-05-14,65.21,65.42,64.63,64.63,712713,56.5698066077731,56.7519820315982,56.0666554372086,56.0666554372086,821569.270198174,0.0,1.0
2015-05-15,65.2,65.39,64.88,65.21,213619,56.5611315875909,56.7259569710517,56.2835309417623,56.5698066077731,246246.11299424,0.0,1.0
2015-05-18,65.66,65.84,64.96,65.12,220147,56.9601825159697,57.1163328792483,56.3529311032194,56.4917314261338,253771.16753352,0.0,1.0
2015-05-19,66.09,66.31,65.63,65.73,315296,57.3332083838019,57.5240588278091,56.9341574554232,57.0209076572447,363452.756742761,0.0,1.0
2015-05-20,65.46,66.15,65.285,66.09,170558,56.7866821123267,57.3852585048948,56.6348692591392,57.3332083838019,196608.188129668,0.0,1.0
2015-05-21,64.92,65.26,64.55,65.24,425228,56.3182310224909,56.6131817086838,55.9972552757515,56.5958316683195,490175.228497066,0.0,1.0
2015-05-22,64.5,65.01,64.33,64.75,313552,55.9538801748407,56.3963062041302,55.8064048317443,56.1707556793944,361442.386780062,0.0,1.0
2015-05-26,63.97,64.64,63.68,64.48,286562,55.494104105187,56.0753304573908,55.2425285199048,55.9365301344764,330330.067231171,0.0,1.0
2015-05-27,64.48,64.55,63.84,64.02,258831,55.9365301344764,55.9972552757515,55.3813288428191,55.5374792060977,298363.570995147,0.0,1.0
2015-05-28,64.49,64.7,64.075,64.4,274051,55.9452051546586,56.1273805784837,55.5851918170995,55.8671299730193,315908.198765955,0.0,1.0
2015-05-29,63.77,64.85,63.65,64.64,227405,55.3206037015441,56.2575058812158,55.2165034593583,56.0753304573908,262137.718674159,0.0,1.0
2015-06-01,63.9,64.27,63.31,64.02,406219,55.433378963912,55.7543547106514,54.9215527731654,55.5374792060977,468262.887544681,0.0,1.0
2015-06-02,63.95,64.63,63.47,63.83,302476,55.4767540648227,56.0666554372086,55.0603530960797,55.372653822637,348674.693140806,0.0,1.0
2015-06-03,64.14,64.56,63.95,64.25,532787,55.6415794482835,56.0059302959336,55.4767540648227,55.7370046702871,614162.259929417,0.0,1.0
2015-06-04,63.92,64.245,63.53,63.75,571028,55.4507290042763,55.732667160196,55.1124032171726,55.3032536611798,658244.001754876,0.0,1.0
2015-06-05,64.28,64.32,63.45,63.77,345393,55.7630297308335,55.7977298115621,55.0430030557154,55.3206037015441,398146.624155246,0.0,1.0
2015-06-08,63.75,64.53,63.56,64.24,333436,55.3032536611798,55.9799052353872,55.138428277719,55.7283296501049,384363.370919007,0.0,1.0
2015-06-09,64.15,64.33,63.58,63.75,367166,55.6502544684656,55.8064048317443,55.1557783180833,55.3032536611798,423245.124842094,0.0,1.0
2015-06-10,64.24,64.56,64.05,64.3,264923,55.7283296501049,56.0059302959336,55.5635042666442,55.7803797711978,305386.033043751,0.0,1.0
2015-06-11,64.78,64.82,64.21,64.23,224701,56.1967807399408,56.2314808206694,55.7023045895585,55.7196546299228,259020.723043918,0.0,1.0
2015-06-12,64.58,64.75,64.14,64.5,247720,56.0232803362979,56.1707556793944,55.6415794482835,55.9538801748407,285555.531628428,0.0,1.0
2015-06-15,64.27,64.28,63.62,64.06,329644,55.7543547106514,55.7630297308335,55.1904783988119,55.5721792868263,379992.19953222,0.0,1.0
2015-06-16,64.9,65.78,64.0,64.31,578976,56.3008809821266,57.0642827581554,55.5201291657334,55.78905479138,667405.94009406,0.0,1.0
2015-06-17,64.81,65.0,64.13,64.88,306568,56.2228058004873,56.387631183948,55.6329044281013,56.2835309417623,353391.685048699,0.0,1.0
2015-06-18,65.27,65.34,64.49,64.95,210429,56.621856728866,56.682581870141,55.9452051546586,56.3442560830373,242568.888119806,0.0,1.0
2015-06-19,65.29,65.83,65.04,65.3,462187,56.6392067692303,57.1076578590661,56.4223312646766,56.6478817894124,532779.163962329,0.0,1.0
2015-06-22,65.5,65.64,65.14,65.64,236137,56.8213821930553,56.9428324756054,56.5090814664981,56.9428324756054,272203.401308502,0.0,1.0
2015-06-23,65.18,65.63,64.81,65.57,380957,56.5437815472267,56.9341574554232,56.2228058004873,56.8821073343303,439142.494197364,0.0,1.0
2015-06-24,64.45,65.31,64.37,65.12,189168,55.91050507393,56.6565568095946,55.8411049124728,56.4917314261338,218060.587788981,0.0,1.0
2015-06-25,64.28,65.088,64.03,64.68,325042,55.7630297308335,56.4639713615509,55.5461542262799,56.1100305381194,374687.312738445,0.0,1.0
2015-06-26,64.48,64.63,64.0601,64.4,301547,55.9365301344764,56.0666554372086,55.5722660370281,55.8671299730193,347603.802260446,0.0,1.0
2015-06-29,63.74,64.56,63.68,64.15,262507,55.2945786409977,56.0059302959336,55.2425285199048,55.6502544684656,302601.025113772,0.0,1.0
2015-06-30,63.77,64.295,63.62,64.07,478210,55.3206037015441,55.7760422611067,55.1904783988119,55.5808543070085,551249.437994633,0.0,1.0
2015-07-01,63.85,64.38,63.74,64.14,434076,55.3900038630013,55.849779932655,55.2945786409977,55.6415794482835,500374.62839957,0.0,1.0
2015-07-02,63.79,64.26,63.56,64.12,198812,55.3379537419084,55.7456796904692,55.138428277719,55.6242294079192,229177.564807488,0.0,1.0
2015-07-06,63.84,63.99,63.17,63.45,229775,55.3813288428191,55.5114541455513,54.8001024906153,55.0430030557154,264869.700790901,0.0,1.0
2015-07-07,64.3,64.36,63.44,63.74,262747,55.7803797711978,55.8324298922907,55.0343280355333,55.2945786409977,302877.681530658,0.0,1.0
2015-07-08,63.44,64.39,63.2525,63.89,350828,55.0343280355333,55.8584549528371,54.871671407118,55.4247039437298,404411.739262627,0.0,1.0
2015-07-09,63.41,64.035,63.25,63.89,360555,55.0083029749868,55.550491736371,54.8695026520725,55.4247039437298,415624.393291974,0.0,1.0
2015-07-10,63.68,64.45,63.51,63.96,173555,55.2425285199048,55.91050507393,55.0950531768083,55.4854290850049,200062.935135523,0.0,1.0
2015-07-13,64.26,64.35,63.78,63.78,262036,55.7456796904692,55.8237548721085,55.3292787217262,55.3292787217262,302058.086895635,0.0,1.0
2015-07-14,63.94,64.29,63.79,64.02,303995,55.4680790446406,55.7717047510157,55.3379537419084,55.5374792060977,350425.697712675,0.0,1.0
2015-07-15,63.94,64.2799,63.63,63.88,269512,55.4680790446406,55.7629429806317,55.1991534189941,55.4160289235477,310675.934281612,0.0,1.0
2015-07-16,64.3,64.55,64.1201,64.22,140755,55.7803797711978,55.9972552757515,55.624316158121,55.7109796097407,162253.224827868,0.0,1.0
2015-07-17,63.93,64.33,63.76,64.15,216273,55.4594040244584,55.8064048317443,55.3119286813619,55.6502544684656,249305.471870963,0.0,1.0
2015-07-20,63.96,64.08,63.61,63.82,200789,55.4854290850049,55.5895293271906,55.1818033786298,55.3639788024548,231456.522041581,0.0,1.0
2015-07-21,63.08,64.09,62.95,63.76,213748,54.722027308976,55.5982043473728,54.6092520466081,55.3119286813619,246394.815818316,0.0,1.0
2015-07-22,63.0,63.49,62.95,62.97,316033,54.6526271475189,55.077703136444,54.6092520466081,54.6266020869724,364302.322489613,0.0,1.0
2015-07-23,62.46,63.26,62.41,63.16,156682,54.184176057683,54.8781776722547,54.1408009567723,54.7914274704332,180612.836293417,0.0,1.0
2015-07-24,61.75,62.61,61.5,62.34,304100,53.5682496247506,54.3143013604152,53.351374120197,54.0800758154972,350546.734895063,0.0,1.0
2015-07-27,61.38,61.57,60.73,61.22,255149,53.4901744431113,53.6557517181877,52.9237258704814,53.3507409483101,292783.59592295,0.28,1.0
2015-07-28,62.3,62.35,61.27,61.62,243782,54.2919170382182,54.3354900053436,53.3943139154355,53.6993246853131,279739.958147155,0.0,1.0
2015-07-29,66.35,67.39,63.51,64.0,758701,57.8213273753737,58.7276450915815,55.3463828426523,55.773397920481,870609.749637811,0.0,1.0
2015-07-30,67.5,67.93,66.05,66.32,1281274,58.8235056192573,59.1982331365355,57.5598895726214,57.7951835950984,1470262.50968094,0.0,1.0
2015-07-31,67.79,68.71,67.5,67.79,623260,59.0762288285845,59.8779714236914,58.8235056192573,59.0762288285845,715191.139275238,0.0,1.0
2015-08-03,67.28,68.06,66.54,67.78,364309,58.6317845639057,59.3115228510615,57.9869046504501,59.0675142351594,418044.746587656,0.0,1.0
2015-08-04,67.93,68.19,67.23,67.4,325440,59.1982331365355,59.4248125655875,58.5882115967803,58.7363596850066,373442.551047289,0.0,1.0
2015-08-05,68.81,69.34,68.1,68.15,239934,59.9651173579422,60.4269908094711,59.3463812247618,59.3899541918872,275324.376361173,0.0,1.0
2015-08-06,68.37,69.11,68.19,68.78,243303,59.5816752472389,60.2265551606944,59.4248125655875,59.9389735776669,279190.305424836,0.0,1.0
2015-08-07,68.79,68.9,67.93,68.28,240589,59.947688171092,60.0435486987678,59.1982331365355,59.5032439064132,276075.98916518,0.0,1.0
2015-08-10,69.92,70.1,68.84,69.01,181475,60.9324372281255,61.0892999097768,59.9912611382174,60.1394092264437,208242.64672845,0.0,1.0
2015-08-11,69.18,69.95,68.6,69.4,386656,60.2875573146699,60.9585810084007,59.7821108960156,60.4792783700216,443687.939459626,0.0,1.0
2015-08-12,68.78,69.62,67.93,68.63,212602,59.9389735776669,60.6709994253732,59.1982331365355,59.8082546762908,243960.893675503,0.0,1.0
2015-08-13,69.03,69.58,68.295,68.51,242024,60.1568384132938,60.6361410516729,59.5163157965508,59.7036795551899,277722.65233121,0.0,1.0
2015-08-14,69.87,69.93,68.85,69.0,175748,60.8888642610001,60.9411518215506,59.9999757316425,60.1306946330186,201670.911570363,0.0,1.0
2015-08-17,70.09,70.34,69.15,69.62,161633,61.0805853163518,61.2984501519787,60.2614135343947,60.6709994253732,185473.942519132,0.0,1.0
2015-08-18,69.83,70.28,69.46,69.8,148075,60.8540058872998,61.2461625914282,60.531565930572,60.8278621070246,169916.131226424,0.0,1.0
2015-08-19,69.11,69.72,68.55,69.52,206385,60.2265551606944,60.758145359624,59.7385379288902,60.5838534911225,236826.883289991,0.0,1.0
2015-08-20,68.07,69.09,68.0005,68.64,237170,59.3202374444866,60.2091259738443,59.2596710201823,59.8169692697159,272152.685078311,0.0,1.0
2015-08-21,67.61,68.12,67.04,67.12,443593,58.9193661469331,59.363810411612,58.4226343217039,58.4923510691045,509023.17338594,0.0,1.0
2015-08-24,66.15,67.62,64.66,64.8,515339,57.6470355068722,58.9280807403582,56.348561086536,56.470565394487,591351.741685591,0.0,1.0
2015-08-25,65.54,68.0899,65.47,67.88,317956,57.1154453079426,59.3375794854025,57.0544431539671,59.1546601694102,364854.657573721,0.0,1.0
2015-08-26,66.71,66.77,65.41,66.7,301243,58.1350527386764,58.1873402992268,57.0021555934166,58.1263381452513,345676.482316674,0.0,1.0
2015-08-27,67.66,67.76,66.43,67.07,280977,58.9629391140585,59.0500850483093,57.8910441227743,58.4487781019791,322421.237910565,0.0,1.0
2015-08-28,67.71,67.76,66.94,67.27,186210,59.0065120811839,59.0500850483093,58.3354883874531,58.6230699704806,213676.061426118,0.0,1.0
2015-08-31,67.36,67.79,67.08,67.39,242738,58.7015013113063,59.0762288285845,58.4574926954042,58.7276450915815,278541.967662601,0.0,1.0
2015-09-01,65.8,66.92,65.78,66.55,357049,57.3420247369945,58.318059200603,57.3245955501444,57.9956192438752,409713.893218054,0.0,1.0
2015-09-02,66.48,66.95,65.5,66.12,248288,57.9346170898996,58.3442029808782,57.0805869342423,57.6208917265969,284910.595238537,0.0,1.0
2015-09-03,67.38,67.46,66.64,66.7,159450,58.7189304981564,58.788647245557,58.0740505847008,58.1263381452513,182968.949005931,0.0,1.0
2015-09-04,67.27,67.46,66.56,66.7,244329,58.6230699704806,58.788647245557,58.0043338373003,58.1263381452513,280367.640901036,0.0,1.0
2015-09-08,68.02,68.36,67.28,67.75,370252,59.2766644773612,59.5729606538138,58.6317845639057,59.0413704548842,424864.341845996,0.0,1.0
2015-09-09,67.78,68.62,67.11,68.02,432251,59.0675142351594,59.7995400828657,58.4836364756794,59.2766644773612,496008.223121749,0.0,1.0
2015-09-10,66.91,67.97,66.58,67.21,366409,58.3093446071779,59.2330915102358,58.0217630241504,58.5707824099301,420454.497562334,0.0,1.0
2015-09-11,67.4,67.42,66.08,66.68,266707,58.7363596850066,58.7537888718567,57.5860333528966,58.1089089584012,306046.406287393,0.0,1.0
2015-09-14,66.72,67.28,66.71,67.28,175279,58.1437673321014,58.6317845639057,58.1350527386764,58.6317845639057,201132.733852685,0.0,1.0
2015-09-15,68.41,68.44,67.37,67.54,523670,59.6165336209392,59.6426774012144,58.7102159047313,58.8583639929576,600911.568052279,0.0,1.0
2015-09-16,69.04,69.16,67.875,68.31,213498,60.1655530067189,60.2701281278198,59.1503028726976,59.5293876866884,244989.054091366,0.0,1.0
2015-09-17,68.42,69.38,68.36,69.15,178470,59.6252482143642,60.4618491831714,59.5729606538138,60.2614135343947,204794.407833732,0.0,1.0
2015-09-18,67.15,68.29,67.0,67.79,448932,58.5184948493797,59.5119584998383,58.3877759480036,59.0762288285845,515149.678363943,0.0,1.0
2015-09-21,67.63,68.34,67.14,67.48,193619,58.9367953337833,59.5555314669636,58.5097802559546,58.8060764324072,222177.892364875,0.0,1.0
2015-09-22,66.74,67.42,66.66,66.88,171666,58.1611965189516,58.7537888718567,58.091479771551,58.2832008269027,196986.814675774,0.0,1.0
2015-09-23,66.68,67.06,65.84,66.92,359119,58.1089089584012,58.440063508554,57.3768831106948,58.318059200603,412089.219178808,0.0,1.0
2015-09-24,65.6,66.27,65.16,66.27,275272,57.167732868493,57.7516106279731,56.7842907577897,57.7516106279731,315874.747762689,0.0,1.0
2015-09-25,65.53,65.69,64.84,65.69,412079,57.1067307145175,57.2461642093187,56.5054237681873,57.2461642093187,472860.843759267,0.0,1.0
2015-09-28,64.15,65.25,64.1,65.14,218685,55.9041168218571,56.8627220986154,55.8605438547318,56.7668615709396,250941.138998822,0.0,1.0
2015-09-29,64.94,65.0,63.62,64.14,445511,56.5925697024381,56.6448572629885,55.4422433703281,55.8954022284321,511224.079276145,0.0,1.0
2015-09-30,65.96,66.28,65.31,65.51,311421,57.4814582317957,57.7603252213981,56.9150096591659,57.0893015276674,357355.742040615,0.0,1.0
2015-10-01,67.24,67.43,65.79,65.95,569588,58.5969261902054,58.7625034652818,57.3333101435695,57.4727436383707,653602.494364317,0.0,1.0
2015-10-02,67.98,68.0,66.164,66.64,216127,59.2418061036609,59.2592352905111,57.6592359376673,58.0740505847008,248005.83281157,0.0,1.0
2015-10-05,68.41,69.03,68.052,68.43,271636,59.6165336209392,60.1568384132938,59.3045511763215,59.6339628077893,311702.436075102,0.0,1.0
2015-10-06,67.68,68.67,67.61,68.53,306394,58.9803683009087,59.8431130499911,58.9193661469331,59.7211087420401,351587.257207421,0.0,1.0
2015-10-07,68.68,68.73,67.72,68.01,222689,59.8518276434162,59.8954006105416,59.015226674609,59.2679498839361,255535.730857208,0.0,1.0
2015-10-08,69.63,69.765,68.5,68.76,185025,60.6797140187983,60.7973610300368,59.6949649617648,59.9215443908168,212316.273376121,0.0,1.0
2015-10-09,70.26,70.7,69.69,69.69,252121,61.2287334045781,61.6121755152814,60.7320015793488,60.7320015793488,289308.964517556,0.0,1.0
2015-10-12,70.57,70.64,69.92,70.31,235650,61.4988858007554,61.5598879547309,60.9324372281255,61.2723063717034,270408.48437283,0.0,1.0
2015-10-13,70.16,70.88,69.93,70.4,258103,61.1415874703273,61.7690381969327,60.9411518215506,61.3507377125291,296173.312293997,0.0,1.0
2015-10-14,69.67,70.72,69.57,70.11,131140,60.7145723924986,61.6296047021315,60.6274264582479,61.0980145032019,150483.210866339,0.0,1.0
2015-10-15,69.69,70.105,68.95,69.88,236277,60.7320015793488,61.0936572064894,60.0871216658932,60.8975788544252,271127.967163841,0.0,1.0
2015-10-16,69.84,69.91,69.26,69.69,212531,60.8627204807249,60.9237226347004,60.3572740620705,60.7320015793488,243879.42114255,0.0,1.0
2015-10-19,69.99,70.04,69.54,69.61,186249,60.993439382101,61.0370123492264,60.6012826779726,60.6622848319482,213720.813944219,0.0,1.0
2015-10-20,70.49,70.82,69.91,69.91,220391,61.4291690533548,61.7167506363823,60.9237226347004,60.9237226347004,252898.774790631,0.0,1.0
2015-10-21,69.87,70.8,69.8,70.53,194783,60.8888642610001,61.6993214495321,60.8278621070246,61.4640274270551,223513.582905126,0.0,1.0
2015-10-22,71.29,71.36,70.21,70.28,268261,62.1263365273608,62.1873386813363,61.1851604374527,61.2461625914282,307829.622008655,0.0,1.0
2015-10-23,71.4,72.17,71.06,71.96,257640,62.2221970550366,62.8932207487674,61.9259008785841,62.7102142868408,295642.019579104,0.0,1.0
2015-10-26,71.3,71.68,71.05,71.3,244924,62.1350511207859,62.4662056709387,61.917186285159,62.1350511207859,281050.403677195,0.0,1.0
2015-10-27,70.95,71.32,69.63,71.25,281985,61.8300403509082,62.152480307636,60.6797140187983,62.0914781536605,323577.918378411,0.0,1.0
2015-10-28,71.85,71.85,70.72,71.06,319449,62.614353759165,62.614353759165,61.6296047021315,61.9259008785841,366567.875766671,0.0,1.0
2015-10-29,72.34,72.35,70.23,70.23,391381,63.0413688369937,63.0500834304188,61.2025896243028,61.2025896243028,449109.879152652,0.0,1.0
2015-10-30,73.56,75.25,71.62,71.62,949215,64.1045492348529,65.5773155236906,62.4139181103883,62.4139181103883,1089224.65306155,0.0,1.0
2015-11-02,75.72,75.88,73.84,74.77,432370,66.2483392174213,66.3883251428676,64.6035045934283,65.4171727850844,494186.824707458,0.3,1.0
2015-11-03,74.76,75.96,74.67,75.78,292007,65.408423664744,66.4583181055907,65.3296815816806,66.3008339394637,333755.839032196,0.0,1.0
2015-11-04,73.23,74.75,73.05,74.75,424933,64.0698082526646,65.3996745444037,63.9123240865376,65.3996745444037,485686.541581086,0.0,1.0
2015-11-05,73.45,73.785,72.99,73.33,225332,64.2622889001532,64.5553844315562,63.8598293644953,64.1572994560685,257548.177683421,0.0,1.0
2015-11-06,73.26,73.48,72.68,73.48,288367,64.0960556136858,64.2885362611743,63.5886066339433,64.2885362611743,329595.420774835,0.0,1.0
2015-11-09,72.45,73.42,71.82,73.05,261934,63.3873768661143,64.236041539132,62.8361822846698,63.9123240865376,299383.240610873,0.0,1.0
2015-11-10,73.04,73.04,71.88,72.42,293780,63.9035749661972,63.9035749661972,62.8886770067122,63.3611295050932,335782.328474587,0.0,1.0
2015-11-11,73.06,73.62,72.91,73.32,153878,63.921073206878,64.4110239459398,63.7898364017722,64.1485503357281,175878.252913787,0.0,1.0
2015-11-12,70.8,72.91,70.77,72.5,305265,61.9437720099502,63.7898364017722,61.9175246489291,63.4311224678163,348909.362454199,0.0,1.0
2015-11-13,71.52,71.7,70.57,70.68,539814,62.5737086744582,62.7311928405852,61.7425422421213,61.8387825658656,616992.313510724,0.0,1.0
2015-11-16,72.1,72.18,71.15,71.87,196652,63.0811576542007,63.1511506169238,62.2499912218638,62.8799278863718,224767.739325973,0.0,1.0
2015-11-17,71.97,72.88,71.79,72.29,172666,62.9674190897757,63.763589040751,62.8099349236487,63.2473909406681,197352.411765242,0.0,1.0
2015-11-18,73.43,73.51,71.92,72.22,181349,64.2447906594724,64.3147836221955,62.9236734880737,63.1861470982854,207276.838064326,0.0,1.0
2015-11-19,73.68,73.78,72.75,73.32,138555,64.4635186679821,64.551009871386,63.649850476326,64.1485503357281,158364.492211166,0.0,1.0
2015-11-20,74.29,74.55,73.72,73.94,157376,64.9972150087458,65.2246921375959,64.4985151493436,64.6909957968322,179876.369140229,0.0,1.0
2015-11-23,73.85,74.52,73.7,74.24,239042,64.6122537137687,65.1984447765747,64.4810169086629,64.9534694070438,273218.324471448,0.0,1.0
2015-11-24,74.28,74.72,73.14,73.41,226054,64.9884658884054,65.3734271833825,63.9910661696011,64.2272924187916,258373.403502601,0.0,1.0
2015-11-25,74.87,75.56,74.22,74.43,265280,65.5046639884883,66.1083532919751,64.9359711663631,65.1197026935112,303207.625085909,0.0,1.0
2015-11-27,75.01,75.36,74.3,74.8,65171,65.6271516732538,65.9333708851674,65.0059641290862,65.4434201461056,74488.6313874915,0.0,1.0
2015-11-30,74.48,75.49,74.07,75.17,278724,65.1634482952132,66.0471094495924,64.8047343612572,65.7671375987,318573.741308975,0.0,1.0
2015-12-01,74.97,75.28,74.57,74.7,125257,65.5921551918922,65.8633779224443,65.2421903782767,65.3559289427017,143165.249907214,0.0,1.0
2015-12-02,73.93,75.27,73.73,74.8,156873,64.6822466764918,65.8546288021039,64.507264269684,65.4434201461056,179301.45419972,0.0,1.0
2015-12-03,73.46,74.59,72.92,74.31,182708,64.2710380204935,65.2596886189575,63.7985855221126,65.0147132494266,208830.137078544,0.0,1.0
2015-12-04,74.35,74.52,73.5,73.5,89475,65.0497097307881,65.1984447765747,64.3060345018551,64.3060345018551,102267.424059717,0.0,1.0
2015-12-07,74.22,74.6,73.63,74.03,243037,64.9359711663631,65.2684377392978,64.4197730662802,64.7697378798957,277784.497806107,0.0,1.0
2015-12-08,73.6,74.06,73.13,73.5,225117,64.393525705259,64.7959852409169,63.9823170492607,64.3060345018551,257302.438692945,0.0,1.0
2015-12-09,73.08,74.445,72.85,73.27,235714,63.9385714475588,65.1328263740218,63.7373416797299,64.1048047340262,269414.51349329,0.0,1.0
2015-12-10,73.43,73.7,72.73,73.24,175484,64.2447906594724,64.4810169086629,63.6323522356452,64.078557373005,200573.306998551,0.0,1.0
2015-12-11,72.86,73.56,72.24,72.72,169798,63.7460908000702,64.3585292238974,63.2036453389662,63.6236031153048,194074.367929498,0.0,1.0
2015-12-14,72.55,73.295,72.4,72.77,247015,63.4748680695182,64.1266775348771,63.3436312644124,63.6673487170067,282331.240615937,0.0,1.0
2015-12-15,73.06,73.41,72.475,73.0,185305,63.921073206878,64.2272924187916,63.4092496669653,63.8685784848357,211798.435489085,0.0,1.0
2015-12-16,73.45,73.81,72.59,73.36,191324,64.2622889001532,64.5772572324071,63.5098645508798,64.1835468170897,218677.984250363,0.0,1.0
2015-12-17,72.26,73.95,72.26,73.58,160430,63.2211435796469,64.6997449171726,63.2211435796469,64.3760274645782,183367.005777037,0.0,1.0
2015-12-18,71.11,72.26,71.09,72.26,798217,62.2149947405023,63.2211435796469,62.1974964998215,63.2211435796469,912339.719817547,0.0,1.0
2015-12-21,71.66,71.98,71.21,71.48,224055,62.6961963592236,62.9761682101161,62.3024859439061,62.5387121930966,256088.602377199,0.0,1.0
2015-12-22,72.31,72.51,71.4,71.84,122338,63.2648891813489,63.4398715881567,62.4687192303735,62.8536805253506,139828.914496984,0.0,1.0
2015-12-23,73.46,73.52,72.4501,72.84,216786,64.2710380204935,64.3235327425359,63.3874643573177,63.7285925593895,247780.338555013,0.0,1.0
2015-12-24,73.3,73.64,72.76,73.23,78814,64.1310520950473,64.4285221866205,63.6585995966664,64.0698082526646,90082.199048254,0.0,1.0
2015-12-28,73.71,73.935,72.91,72.98,137525,64.4897660290033,64.686621236662,63.7898364017722,63.8510802441549,157187.231000978,0.0,1.0
2015-12-29,74.04,74.47,73.6,74.0,80787,64.7784870002361,65.1546991748728,64.393525705259,64.7434905188745,92337.2829003894,0.0,1.0
2015-12-30,73.62,74.32,73.0,73.9,100770,64.4110239459398,65.0234623697669,63.8685784848357,64.6559993154707,115177.293350072,0.0,1.0
2015-12-31,72.65,73.94,72.62,73.27,157827,63.5623592729221,64.6909957968322,63.5361119119009,64.1048047340262,180391.849534204,0.0,1.0
2016-01-04,72.08,72.21,71.23,72.0,288250,63.0636594135199,63.177397977945,62.3199841845869,62.9936664507968,329461.693045135,0.0,1.0
2016-01-05,71.67,71.99,71.005,71.27,323753,62.704945479564,62.9849173304564,62.1231289769282,62.3549806659485,370040.629691037,0.0,1.0
2016-01-06,71.18,71.59,70.36,70.7,389854,62.276238582885,62.6349525168409,61.5588107149731,61.8562808065463,445592.225083843,0.0,1.0
2016-01-07,69.76,70.71,69.6,70.02,321622,61.0338634945498,61.8650299268867,60.8938775691036,61.2613406233999,367604.956255203,0.0,1.0
2016-01-08,69.88,70.63,69.67,69.96,565025,61.1388529386345,61.7950369641636,60.9551214114863,61.2088459013576,645807.781831143,0.0,1.0
2016-01-11,69.82,70.36,69.07,69.93,311997,61.0863582165922,61.5588107149731,60.430174191063,61.1825985403364,356603.850286219,0.0,1.0
2016-01-12,69.84,70.92,69.33,70.31,286698,61.1038564572729,62.0487614540349,60.6576513199131,61.5150651132712,327687.800425512,0.0,1.0
2016-01-13,68.91,70.83,68.89,70.13,380236,60.2901882656168,61.9700193709714,60.272690024936,61.3575809471442,434599.119919201,0.0,1.0
2016-01-14,68.75,69.18,68.13,69.1,439129,60.1502023401706,60.5264145148073,59.6077568790665,60.4564215520842,501912.172784794,0.0,1.0
2016-01-15,68.07,68.26,67.0,67.52,344339,59.5552621570242,59.7214954434916,58.6191062806026,59.0740605383028,393569.8522861,0.0,1.0
2016-01-19,68.12,68.85,67.3,68.85,221888,59.5990077587261,60.2376935435745,58.8815798908143,60.2376935435745,253611.781947611,0.0,1.0
2016-01-20,67.83,68.41,66.33,67.35,252972,59.3452832688548,59.8527322485974,58.0329152177966,58.9253254925162,289139.925110195,0.0,1.0
2016-01-21,66.7,68.34,66.69,67.9,323094,58.356632670391,59.7914884062147,58.3478835500506,59.4065271112376,369287.411110926,0.0,1.0
2016-01-22,68.25,68.32,67.19,67.48,252625,59.7127463231512,59.7739901655339,58.78533956707,59.0390640569413,288743.313809287,0.0,1.0
2016-01-25,66.86,67.76,66.64,67.67,330452,58.7590922060488,59.5500461842936,58.5657479002557,59.4709507864691,376010.246082828,0.3,1.0
2016-01-26,70.49,70.62,67.57,67.64,582235,61.949273251636,62.0635221596047,59.3830670111086,59.4445856538609,662505.675946992,0.0,1.0
2016-01-27,70.25,71.65,69.72,70.24,491105,61.7383521907707,62.9687250458181,61.2725681813599,61.7295638132347,558811.905821442,0.0,1.0
2016-01-28,70.67,71.32,70.41,70.82,420848,62.1074640472849,62.6787085871284,61.8789662313476,62.2392897103257,478868.822229752,0.0,1.0
2016-01-29,72.9,72.91,70.86,70.86,796075,64.0672722378247,64.0760606153607,62.2744432204699,62.2744432204699,905827.038875199,0.0,1.0
2016-02-01,72.31,72.69,71.59,72.29,284729,63.5487579631976,63.8827163095676,62.9159947806018,63.5311812081255,323983.578120022,0.0,1.0
2016-02-02,71.32,71.785,70.8,71.48,325743,62.6787085871284,63.0873681425548,62.2217129552536,62.8193226277052,370652.032942027,0.0,1.0
2016-02-03,73.15,73.17,70.58,71.81,433060,64.286981676226,64.3045584312981,62.0283686494605,63.109339086395,492764.44738912,0.0,1.0
2016-02-04,72.24,73.72,71.88,73.01,365634,63.4872393204452,64.787919195781,63.1708577291473,64.1639443907213,416042.663734064,0.0,1.0
2016-02-05,71.12,74.66,70.48,72.98,281883,62.5029410364073,65.61402668417,61.9404848740999,64.1375792581131,320745.21018655,0.0,1.0
2016-02-08,73.03,73.06,69.88,70.56,522006,64.1815211457934,64.2078862784015,61.4131822219368,62.0107918943884,593973.117174999,0.0,1.0
2016-02-09,74.41,75.27,72.3,72.49,581191,65.3943172457687,66.1501177138692,63.5399695856615,63.7069487588465,661317.743367039,0.0,1.0
2016-02-10,74.19,75.53,73.45,74.68,362692,65.2009729399755,66.3786155298066,64.5506330023076,65.6316034392421,412695.060620826,0.0,1.0
2016-02-11,74.32,75.02,73.19,73.19,527049,65.3152218479442,65.9304082754679,64.3221351863702,64.3221351863702,599711.377712068,0.0,1.0
2016-02-12,75.3,75.65,73.7,74.82,306716,66.1764828464774,66.4840760602392,64.7703424407089,65.7546407247468,349001.847885746,0.0,1.0
2016-02-16,73.95,76.195,73.47,76.05,386770,64.9900518791102,66.9630426359541,64.5682097573797,66.8356111616813,440092.609145823,0.0,1.0
2016-02-17,73.37,74.67,73.17,74.25,374212,64.4803259820192,65.622815061706,64.3045584312981,65.2537032051918,425803.282192715,0.0,1.0
2016-02-18,73.3,73.75,72.98,73.5,260379,64.4188073392668,64.8142843283892,64.1375792581131,64.5945748899879,296276.529919022,0.0,1.0
2016-02-19,72.88,73.76,71.56,73.3,700703,64.0496954827526,64.8230727059252,62.8896296479936,64.4188073392668,797306.43924375,0.0,1.0
2016-02-22,72.8,73.88,72.44,73.47,387394,63.9793884624642,64.9285332363579,63.6630068711663,64.5682097573797,440802.6378143,0.0,1.0
2016-02-23,72.87,73.02,72.05,72.85,264947,64.0409071052165,64.1727327682573,63.3202601472602,64.0233303501444,301474.303889542,0.0,1.0
2016-02-24,73.91,74.12,72.217,72.42,220169,64.954898368966,65.1394542972231,63.4670260521123,63.6454301160942,250522.919727556,0.0,1.0
2016-02-25,74.34,74.391,73.48,74.0,208733,65.3327986030163,65.3776193284502,64.5769981349158,65.0339937667905,237510.278937961,0.0,1.0
2016-02-26,73.33,74.95,73.31,74.78,159440,64.445172471875,65.8688896327155,64.4275957168029,65.7194872146026,181421.427727616,0.0,1.0
2016-02-29,73.71,74.38,72.98,73.5,213029,64.779130818245,65.3679521131605,64.1375792581131,64.5945748899879,242398.553232478,0.0,1.0
2016-03-01,74.5,75.08,73.75,74.04,233104,65.4734126435932,65.9831385406842,64.8142843283892,65.0691472769347,265241.222334534,0.0,1.0
2016-03-02,74.41,74.825,73.82,74.39,154824,65.3943172457687,65.7590349135149,64.8758029711416,65.3767404906966,176169.036167213,0.0,1.0
2016-03-03,75.2,75.25,73.81,74.35,354469,66.0885990711168,66.1325409587971,64.8670145936055,65.3415869805523,403338.384754016,0.0,1.0
2016-03-04,76.0,76.1,75.14,75.2,299636,66.7916692740011,66.8795530493616,66.0358688059005,66.0885990711168,340945.753378022,0.0,1.0
2016-03-07,75.72,76.42,75.09,75.87,216147,66.5455947029916,67.1607811305153,65.9919269182203,66.6774203660324,245946.420841953,0.0,1.0
2016-03-08,75.79,76.13,75.12,75.72,236796,66.607113345744,66.9059181819697,66.0182920508284,66.5455947029916,269442.225289692,0.0,1.0
2016-03-09,75.85,76.525,75.1,75.95,313314,66.6598436109603,67.2530590946438,66.0007152957563,66.7477273863208,356509.49076173,0.0,1.0
2016-03-10,75.37,76.81,75.13,76.28,266652,66.2380014892297,67.5035278544213,66.0270804283645,67.0377438450105,303414.36619684,0.0,1.0
2016-03-11,75.78,76.2,75.51,75.51,239224,66.5983249682079,66.9674368247221,66.3610387747345,66.3610387747345,272204.965044601,0.0,1.0
2016-03-14,75.24,76.2,74.88,75.78,285985,66.123752581261,66.9674368247221,65.8073709899631,66.5983249682079,325412.738388624,0.0,1.0
2016-03-15,76.16,76.5,74.036,74.78,365278,66.9322833145779,67.2310881508037,65.0656319259203,65.7194872146026,415637.583275765,0.0,1.0
2016-03-16,76.55,76.83,75.53,75.78,188847,67.275030038484,67.5211046094934,66.3786155298066,66.5983249682079,214882.666596068,0.0,1.0
2016-03-17,77.26,77.76,76.51,76.84,304332,67.8990048435437,68.3384237203464,67.2398765283398,67.5298929870295,346289.174254897,0.0,1.0
2016-03-18,76.89,77.58,76.17,76.95,611749,67.5738348747098,68.1802329246974,66.941071692114,67.6265651399261,696088.666526224,0.0,1.0
2016-03-21,77.38,77.99,76.82,76.99,212040,68.0044653739763,68.5405564036756,67.5123162319574,67.6617186500703,241273.2033076,0.0,1.0
2016-03-22,78.07,78.42,76.635,77.0,241496,68.610863423964,68.9184566377258,67.3497312475404,67.6705070276063,274790.19763239,0.0,1.0
2016-03-23,78.14,78.89,76.99,77.96,253247,68.6723820667164,69.3315103819203,67.6617186500703,68.5141912710674,288161.266355591,0.0,1.0
2016-03-24,77.39,77.99,76.86,77.93,207598,68.0132537515124,68.5405564036756,67.5474697421016,68.4878261384593,236218.800510522,0.0,1.0
2016-03-28,78.31,78.37,77.45,77.68,320277,68.8217844848293,68.8745147500456,68.0659840167287,68.2681167000579,364432.454894114,0.0,1.0
2016-03-29,78.51,78.71,77.38,77.94,624428,68.9975520355503,69.1733195862714,68.0044653739763,68.4966145159953,710515.675320495,0.0,1.0
2016-03-30,78.73,79.04,78.06,78.78,294197,69.1908963413435,69.4633360449611,68.6020750464279,69.2348382290237,334756.897724419,0.0,1.0
2016-03-31,78.41,79.02,78.2,78.83,373437,68.9096682601898,69.445759289889,68.7251123319327,69.278780116704,424921.435689398,0.0,1.0
2016-04-01,79.09,79.16,77.82,78.03,193949,69.5072779326414,69.5687965753937,68.3911539855627,68.5757099138198,220688.061254035,0.0,1.0
2016-04-04,78.91,79.67,78.71,79.23,176984,69.3490871369924,70.0170038297324,69.1733195862714,69.6303152181461,201384.156829807,0.0,1.0
2016-04-05,77.74,78.78,77.5,78.32,218688,68.3208469652742,69.2348382290237,68.109925904409,68.8305728623653,248837.739506378,0.0,1.0
2016-04-06,77.98,78.19,76.66,77.74,250278,68.5317680261395,68.7163239543966,67.3717021913805,68.3208469652742,284782.940848045,0.0,1.0
2016-04-07,77.35,77.64,76.86,77.64,219097,67.9781002413682,68.2329631899137,67.5474697421016,68.2329631899137,249303.126886838,0.0,1.0
2016-04-08,77.36,77.85,77.04,77.85,178611,67.9868886189042,68.4175191181708,67.7056605377506,68.4175191181708,203235.465553545,0.0,1.0
2016-04-11,77.36,78.17,77.16,77.97,171759,67.9868886189042,68.6987471993245,67.8111210681832,68.5229796486035,195438.804597765,0.0,1.0
2016-04-12,77.59,77.7,76.97,77.47,201009,68.1890213022335,68.28569345513,67.6441418949982,68.0835607718008,228721.398432641,0.0,1.0
2016-04-13,78.19,78.23,76.87,78.03,172494,68.7163239543966,68.7514774645408,67.5562581196377,68.5757099138198,196275.136442846,0.0,1.0
2016-04-14,78.45,78.57,77.9754,78.36,211892,68.944821770334,69.0502823007666,68.5277253724729,68.8657263725095,241104.799072127,0.0,1.0
2016-04-15,79.25,79.3,78.16,78.42,246953,69.6478919732182,69.6918338608985,68.6899588217885,68.9184566377258,280999.5348822,0.0,1.0
2016-04-18,79.63,79.66,78.9301,79.0,221108,69.9818503195882,70.0082154521964,69.3667517758399,69.4281825348169,251591.376329639,0.0,1.0
2016-04-19,79.45,80.32,79.26,79.9,304845,69.8236595239393,70.5882483695759,69.6566803507543,70.2191365130616,346872.89974677,0.0,1.0
2016-04-20,79.77,79.93,79.16,79.72,188876,70.104887605093,70.2455016456698,69.5687965753937,70.0609457174127,214915.664723289,0.0,1.0
2016-04-21,78.58,80.03,78.43,79.61,218635,69.0590706783027,70.3333854210303,68.9272450152619,69.9642735645161,248777.432584215,0.0,1.0
2016-04-22,79.68,79.79,78.62,78.62,238557,70.0257922072685,70.1224643601651,69.0942241884469,69.0942241884469,271446.00811852,0.0,1.0
2016-04-25,79.02,79.42,78.75,78.94,266797,69.7094106159706,70.0622803229611,69.471223563752,69.6388366745725,302431.174696663,0.3,1.0
2016-04-26,79.93,80.0,78.74,79.32,234407,70.5121891993739,70.5739413980973,69.4624018210772,69.9740628962134,265715.073134708,0.0,1.0
2016-04-27,79.96,80.36,79.54,79.89,303245,70.5386544273982,70.8915241343887,70.1681412350582,70.4769022286749,343747.274410468,0.0,1.0
2016-04-28,79.29,80.32,79.0,79.75,575588,69.9475976681892,70.8562371636897,69.6917671306211,70.3533978312282,652465.18881885,0.0,1.0
2016-04-29,76.0,77.96,75.71,77.22,777825,67.0452443281924,68.7743058924458,66.7894137906243,68.1214969345134,881713.54422438,0.0,1.0
2016-05-02,76.85,77.33,75.65,75.78,478927,67.7950924555472,68.2185361039358,66.7364833345757,66.8511659893476,542893.867637,0.0,1.0
2016-05-03,75.75,76.5,75.6,76.39,836239,66.8247007613234,67.4863314619305,66.6923746212019,67.3892922925081,947929.486078038,0.0,1.0
2016-05-04,75.56,75.9,75.01,75.25,574151,66.6570876505029,66.9570269014448,66.1718918033909,66.3836136275852,650836.258965669,0.0,1.0
2016-05-05,76.06,76.48,75.12,75.54,307208,67.098174784241,67.468687976581,66.2689309728133,66.6394441651533,348239.584089073,0.0,1.0
2016-05-06,76.28,76.55,75.7201,76.0,222368,67.2922531230857,67.5304401753043,66.7983237507258,67.0452443281924,252068.109667453,0.0,1.0
2016-05-09,76.55,76.815,75.655,76.17,365705,67.5304401753043,67.7642163561855,66.7408942059131,67.1952139536634,414549.611661462,0.0,1.0
2016-05-10,77.08,77.3,76.31,76.73,196560,67.9979925370667,68.1920708759115,67.31871835111,67.68923154345,222813.11895702,0.0,1.0
2016-05-11,76.83,77.67,76.68,77.07,251849,67.7774489701977,68.5184753548777,67.6451228300762,67.989170794392,285486.676822377,0.0,1.0
2016-05-12,77.63,77.98,77.075,77.32,219852,68.4831883841786,68.7919493777953,67.9935816657293,68.209714361261,249216.065470791,0.0,1.0
2016-05-13,76.97,77.34,76.51,77.34,203255,67.9009533676443,68.2273578466105,67.4951532046053,68.2273578466105,230402.322413559,0.0,1.0
2016-05-16,77.4,77.79,76.63,77.08,169912,68.2802883026591,68.6243362669748,67.6010141167024,67.9979925370667,192605.935430531,0.0,1.0
2016-05-17,75.4,77.42,75.24,77.26,447172,66.5159397677067,68.2979317880086,66.3747918849105,68.1567839052124,506897.578501468,0.0,1.0
2016-05-18,75.25,76.09,74.825,75.12,337386,66.3836136275852,67.1246400122653,66.0086895639079,66.2689309728133,382448.244568748,0.0,1.0
2016-05-19,74.85,75.48,74.16,74.76,253189,66.0307439205947,66.5865137091048,65.4220436760362,65.9513482365219,287005.651076562,0.0,1.0
2016-05-20,75.33,75.78,74.965,75.31,301941,66.4541875689833,66.8511659893476,66.1321939613545,66.4365440836338,342269.108419829,0.0,1.0
2016-05-23,74.79,75.63,74.73,75.49,220478,65.9778134645462,66.7188398492262,65.9248830084976,66.5953354517795,249925.675831328,0.0,1.0
2016-05-24,76.38,76.56,75.15,75.24,257894,67.3804705498334,67.5392619179791,66.2953962008376,66.3747918849105,292339.064409349,0.0,1.0
2016-05-25,76.35,76.86,76.08,76.35,173419,67.3540053218091,67.8039141982219,67.1158182695905,67.3540053218091,196581.340437563,0.0,1.0
2016-05-26,76.43,76.76,75.96,76.52,140285,67.4245792632072,67.7156967714743,67.0099573574933,67.50397494728,159021.868095673,0.0,1.0
2016-05-27,77.14,77.19,76.18,76.52,246482,68.0509229931153,68.0950317064891,67.2040356963381,67.50397494728,279402.844865508,0.0,1.0
2016-05-31,77.26,77.54,76.83,77.22,267651,68.1567839052124,68.4037927001058,67.7774489701977,68.1214969345134,303399.237392986,0.0,1.0
2016-06-01,77.21,77.21,76.07,76.86,194593,68.1126751918386,68.1126751918386,67.1069965269157,67.8039141982219,220583.400779423,0.0,1.0
2016-06-02,77.35,77.35,76.79,77.15,222604,68.2361795892853,68.2361795892853,67.7421619994986,68.0597447357901,252335.63050625,0.0,1.0
2016-06-03,77.2,77.79,76.94,77.57,145166,68.1038534491639,68.6243362669748,67.87448813962,68.4302579281301,164554.788494682,0.0,1.0
2016-06-06,77.09,78.03,76.79,77.31,184756,68.0068142797415,68.8360580911691,67.7421619994986,68.2008926185863,209432.542765686,0.0,1.0
2016-06-07,77.49,77.91,77.03,77.03,170102,68.359683986732,68.730197179072,67.9538838236929,67.9538838236929,192821.31237702,0.0,1.0
2016-06-08,77.72,78.55,77.12,77.59,128112,68.5625840682515,69.2947887102568,68.0332795077658,68.4479014134796,145223.007203,0.0,1.0
2016-06-09,77.79,77.87,77.18,77.4,123444,68.6243362669748,68.6949102083729,68.0862099638143,68.2802883026591,139931.535696634,0.0,1.0
2016-06-10,78.2,78.2,77.4,77.4,274955,68.9860277166401,68.9860277166401,68.2802883026591,68.2802883026591,311678.780641165,0.0,1.0
2016-06-13,76.78,78.08,76.62,77.75,261784,67.7333402568239,68.8801668045429,67.5921923740277,68.5890492962758,296748.623997988,0.0,1.0
2016-06-14,76.44,76.96,76.1,76.83,246083,67.4334010058819,67.8921316249696,67.13346175494,67.7774489701977,278950.553277881,0.0,1.0
2016-06-15,76.32,76.96,76.06,76.5,213264,67.3275400937848,67.8921316249696,67.098174784241,67.4863314619305,241748.153242012,0.0,1.0
2016-06-16,76.5,76.94,75.66,76.06,285368,67.4863314619305,67.87448813962,66.7453050772505,67.098174784241,323482.570871626,0.0,1.0
2016-06-17,76.35,76.6,75.79,76.22,351289,67.3540053218091,67.5745488886781,66.8599877320224,67.2393226670372,398208.169237345,0.0,1.0
2016-06-20,77.62,77.98,77.18,77.18,141003,68.4743666415039,68.7919493777953,68.0862099638143,68.0862099638143,159835.766240826,0.0,1.0
2016-06-21,77.68,78.22,77.47,77.62,213380,68.5272970975524,69.0036712019896,68.3420405013824,68.4743666415039,241879.646535658,0.0,1.0
2016-06-22,78.31,78.31,77.62,77.91,162888,69.0830668860625,69.0830668860625,68.4743666415039,68.730197179072,184643.789787704,0.0,1.0
2016-06-23,80.14,80.14,79.08,79.08,368830,70.6974457955439,70.6974457955439,69.7623410720192,69.7623410720192,418091.995649764,0.0,1.0
2016-06-24,76.75,78.1,76.54,77.2,461590,67.7068750287996,68.8978102898924,67.5216184326296,68.1038534491639,523241.288051337,0.0,1.0
2016-06-27,74.6,75.97,74.27,75.93,328148,65.8102003537257,67.0187791001681,65.5190828454585,66.9834921294691,371976.390717888,0.0,1.0
2016-06-28,75.69,75.69,74.53,74.9,216686,66.7717703052748,66.7717703052748,65.7484481550024,66.0748526339686,245627.205404562,0.0,1.0
2016-06-29,76.72,76.95,75.95,76.55,197974,67.6804098007753,67.8833098822948,67.0011356148186,67.5304401753043,224415.976864047,0.0,1.0
2016-06-30,79.13,79.15,76.7625,76.96,395905,69.806449785393,69.8240932707425,67.717902207143,67.8921316249696,448783.210524415,0.0,1.0
2016-07-01,79.17,79.73,78.5,78.99,169376,69.841736756092,70.3357543458787,69.250679996883,69.6829453879463,191998.345728857,0.0,1.0
2016-07-05,78.72,79.1,77.8,78.85,207013,69.4447583357277,69.7799845573687,68.6331580096496,69.5594409904996,234662.251702531,0.0,1.0
2016-07-06,78.74,78.82,77.97,78.66,192254,69.4624018210772,69.5329757624753,68.7831276351206,69.3918278796791,217931.997211859,0.0,1.0
2016-07-07,78.49,79.33,78.28,78.89,155693,69.2418582542082,69.9828846388882,69.0566016580382,69.5947279611987,176487.804893037,0.0,1.0
2016-07-08,79.79,79.85,79.1,79.27,132255,70.3886848019273,70.4416152579758,69.7799845573687,69.9299541828396,149919.358199332,0.0,1.0
2016-07-11,80.2,80.47,79.88,80.08,144527,70.7503762515925,70.9885633038111,70.4680804860001,70.6445153394954,163830.441816754,0.0,1.0
2016-07-12,80.41,81.17,80.36,80.75,143824,70.9356328477625,71.6060852910444,70.8915241343887,71.2355720987044,163033.547114746,0.0,1.0
2016-07-13,80.23,80.92,80.08,80.77,188048,70.7768414796168,71.3855417241754,70.6445153394954,71.2532155840539,213164.231754323,0.0,1.0
2016-07-14,80.19,80.9999,79.86,80.8,134064,70.7415545089177,71.4560274481467,70.4504370006506,71.2796808120782,151969.97344248,0.0,1.0
2016-07-15,79.92,80.63,79.92,80.11,164485,70.5033674566992,71.1297111866073,70.5033674566992,70.6709805675196,186454.089701086,0.0,1.0
2016-07-18,79.91,80.54,79.58,79.92,93430,70.4945457140244,71.0503155025344,70.2034282057573,70.5033674566992,105908.779528665,0.0,1.0
2016-07-19,79.62,80.09,79.22,79.86,87142,70.2387151764563,70.6533370821701,69.8858454694658,70.4504370006506,98780.9361627627,0.0,1.0
2016-07-20,80.3,80.72,79.56,79.56,191179,70.8385936783401,71.2091068706801,70.1857847204077,70.1857847204077,216713.417119883,0.0,1.0
2016-07-21,79.94,80.57,79.73,80.06,132491,70.5210109420487,71.0767807305587,70.3357543458787,70.6268718541458,150186.879038128,0.0,1.0
2016-07-22,80.46,80.79,79.91,79.92,140892,70.9797415611363,71.2708590694035,70.4945457140244,70.5033674566992,159709.940761561,0.0,1.0
2016-07-25,79.95,80.4,79.8,80.04,235022,70.7944849649663,71.192952985407,70.6616622914861,70.8741785690545,265416.28079219,0.3,1.0
2016-07-26,80.3,80.72,79.88,79.88,185172,71.1044045364202,71.4763080221649,70.7325010506755,70.7325010506755,209119.416679509,0.0,1.0
2016-07-27,79.72,80.74,79.28,80.74,321293,70.5908235322966,71.4940177119622,70.2012103567546,71.4940177119622,362844.3001275,0.0,1.0
2016-07-28,79.38,79.99,78.97,79.71,239102,70.2897588057414,70.829904344561,69.9267101648954,70.5819686873979,270023.927844944,0.0,1.0
2016-07-29,78.18,81.5,77.105,79.92,730458,69.2271774178995,72.1669859242621,68.2752815912912,70.7679204302703,824924.669328411,0.0,1.0
2016-08-01,77.34,78.14,77.0,78.14,302645,68.4833704464102,69.1917580383048,68.182305719855,69.1917580383048,341784.642715799,0.0,1.0
2016-08-02,76.61,77.23,75.94,77.23,406601,67.8369667688064,68.3859671525247,67.2436921605946,68.3859671525247,459184.779239328,0.0,1.0
2016-08-03,76.62,76.97,76.25,76.71,213538,67.8458216137051,68.1557411851589,67.5181923524538,67.9255152177932,241153.856948723,0.0,1.0
2016-08-04,76.78,77.49,76.54,76.74,172619,67.987499132084,68.6161931198904,67.7749828545156,67.9520797524892,194942.996715487,0.0,1.0
2016-08-05,76.59,77.32,76.45,77.3,217924,67.819257079009,68.4656607566128,67.6952892504275,68.4479510668155,246107.077530432,0.0,1.0
2016-08-08,76.17,77.59,75.99,76.71,185100,67.4473535932643,68.7047415688773,67.2879663850881,67.9255152177932,209038.105260931,0.0,1.0
2016-08-09,75.98,76.595,75.72,76.26,153013,67.2791115401894,67.8236845014583,67.0488855728236,67.5270471973525,172801.445706595,0.0,1.0
2016-08-10,76.22,76.33,75.84,76.07,132964,67.4916278177578,67.5890311116433,67.1551437116078,67.3588051442775,150159.603608397,0.0,1.0
2016-08-11,76.1,76.86,75.87,76.58,193328,67.3853696789736,68.0583378912734,67.1817082463039,67.8104022341103,218330.193483983,0.0,1.0
2016-08-12,75.58,76.1,75.35,75.99,99160,66.9249177442421,67.3853696789736,66.7212563115724,67.2879663850881,111983.892586029,0.0,1.0
2016-08-15,75.5,76.08,75.48,75.87,102963,66.8540789850526,67.3676599891762,66.8363692952553,67.1817082463039,116278.716542308,0.0,1.0
2016-08-16,75.16,75.64,75.08,75.59,186232,66.5530142584974,66.9780468136342,66.482175499308,66.9337725891408,210316.501453018,0.0,1.0
2016-08-17,75.79,75.82,75.01,75.22,179416,67.1108694871144,67.1374340218104,66.4201915850172,66.6061433278895,202619.020494301,0.0,1.0
2016-08-18,76.83,76.83,75.62,75.8,220878,68.0317733565774,68.0317733565774,66.9603371238368,67.1197243320131,249443.104342646,0.0,1.0
2016-08-19,76.78,76.99,76.24,76.46,209431,67.987499132084,68.1734508749563,67.5093375075551,67.7041440953261,236515.718114003,0.0,1.0
2016-08-22,77.1,77.22,76.4,76.77,144561,68.2708541688418,68.377112307626,67.651015025934,67.9786442871853,163256.388625745,0.0,1.0
2016-08-23,77.34,77.93,77.27,77.41,312412,68.4833704464102,69.0058062954325,68.4213865321194,68.545354360701,352814.762510955,0.0,1.0
2016-08-24,77.58,77.74,77.22,77.22,185908,68.6958867239786,68.8375642423575,68.377112307626,68.377112307626,209950.600069417,0.0,1.0
2016-08-25,78.07,78.54,77.43,77.43,219465,69.129774124014,69.5459518342521,68.5630640504983,68.5630640504983,247847.367753053,0.0,1.0
2016-08-26,78.47,79.07,78.05,78.05,376215,69.4839679199613,70.0152586138823,69.1120644342166,69.1120644342166,424869.101948898,0.0,1.0
2016-08-29,78.78,79.06,78.5,78.5,163423,69.7584681118205,70.0064037689836,69.5105324546574,69.5105324546574,184557.721642664,0.0,1.0
2016-08-30,78.69,79.12,78.59,78.78,198864,69.6787745077323,70.0595328383757,69.5902260587455,69.7584681118205,224582.138112424,0.0,1.0
2016-08-31,77.98,78.79,77.96,78.54,279706,69.0500805199259,69.7673229567192,69.0323708301285,69.5459518342521,315879.050621901,0.0,1.0
2016-09-01,77.97,78.3,77.49,78.12,209862,69.0412256750272,69.3334355566837,68.6161931198904,69.1740483485074,237002.457300213,0.0,1.0
2016-09-02,79.16,79.18,78.1,78.47,252956,70.0949522179704,70.1126619077678,69.1563386587101,69.4839679199613,285669.599969659,0.0,1.0
2016-09-06,79.46,79.81,78.92,79.44,237696,70.3605975649309,70.6705171363848,69.882435940402,70.3428878751335,268436.096532156,0.0,1.0
2016-09-07,80.29,80.37,79.18,79.18,316150,71.0955496915215,71.166388450711,70.1126619077678,70.1126619077678,357036.180325463,0.0,1.0
2016-09-08,79.21,80.55,79.17,80.52,281305,70.1392264424638,71.3257756588873,70.1038070628691,71.2992111241912,317684.841709487,0.0,1.0
2016-09-09,77.46,78.9,77.43,78.9,327271,68.5896285851944,69.8647262506047,68.5630640504983,69.8647262506047,369595.406519989,0.0,1.0
2016-09-12,78.51,78.56,77.0,77.0,182082,69.519387299556,69.5636615240495,68.182305719855,68.182305719855,205629.801632203,0.0,1.0
2016-09-13,77.54,78.37,77.14,78.08,247114,68.6604673443838,69.3954194709745,68.3062735484365,69.1386289689127,279072.081812262,0.0,1.0
2016-09-14,77.37,77.76,77.055,77.49,149972,68.5099349811062,68.8552739321549,68.2310073667977,68.6161931198904,169367.167596933,0.0,1.0
2016-09-15,77.9,77.99,77.26,77.3,162619,68.9792417607364,69.0589353648245,68.4125316872207,68.4479510668155,183649.74413521,0.0,1.0
2016-09-16,77.6,78.01,77.36,77.36,310303,68.7135964137759,69.0766450546219,68.5010801362075,68.5010801362075,350433.015541775,0.0,1.0
2016-09-19,78.61,78.8,77.89,77.9,233229,69.6079357485429,69.7761778016178,68.9703869158377,68.9792417607364,263391.400604547,0.0,1.0
2016-09-20,78.72,79.405,78.7,79.1,280950,69.7053390424284,70.3118959179881,69.687629352631,70.0418231485783,317283.931242887,0.0,1.0
2016-09-21,78.42,78.81,77.84,78.81,413240,69.4396936954679,69.7850326465165,68.9261126913443,69.7850326465165,466682.369627374,0.0,1.0
2016-09-22,79.46,79.51,78.36,79.06,281242,70.3605975649309,70.4048717894243,69.3865646260758,70.0064037689836,317613.694218231,0.0,1.0
2016-09-23,78.79,79.49,78.61,79.17,157113,69.7673229567192,70.3871620996269,69.6079357485429,70.1038070628691,177431.679264509,0.0,1.0
2016-09-26,78.06,78.97,78.03,78.69,289062,69.1209192791153,69.9267101648954,69.0943547444193,69.6787745077323,326445.017736008,0.0,1.0
2016-09-27,77.74,78.14,77.36,77.36,631363,68.8375642423575,69.1917580383048,68.5010801362075,68.5010801362075,713014.182884154,0.0,1.0
2016-09-28,78.61,78.65,77.61,78.36,211891,69.6079357485429,69.6433551281376,68.7224512586746,69.3865646260758,239293.858248751,0.0,1.0
2016-09-29,77.21,78.5699,77.075,78.28,175551,68.3682574627273,69.5724278204991,68.2487170565951,69.3157258668863,198254.178372024,0.0,1.0
2016-09-30,77.41,77.92,76.97,77.36,407279,68.545354360701,68.9969514505338,68.1557411851589,68.5010801362075,459950.461764271,0.0,1.0
2016-10-03,77.36,77.44,76.6,77.07,301526,68.5010801362075,68.571918895397,67.8281119239077,68.2442896341458,340520.927752066,0.0,1.0
2016-10-04,76.1,77.676,76.0,77.24,242680,67.3853696789736,68.7808932350059,67.2968212299867,68.3948219974234,274064.653618167,0.0,1.0
2016-10-05,76.11,76.59,75.93,76.46,189698,67.3942245238723,67.819257079009,67.234837315696,67.7041440953261,214230.742797342,0.0,1.0
2016-10-06,76.64,76.67,75.761,76.1,153470,67.8635313035024,67.8900958381985,67.0851904369082,67.3853696789736,173317.547349514,0.0,1.0
2016-10-07,75.64,76.665,75.19,76.66,279517,66.9780468136342,67.8856684157491,66.5795787931935,67.8812409932998,315665.608148134,0.0,1.0
2016-10-10,75.95,76.52,75.68,76.04,116369,67.2525470054933,67.7572731647182,67.0134661932289,67.3322406095815,131418.450951428,0.0,1.0
2016-10-11,75.07,75.72,74.55,75.62,152995,66.4733206544093,67.0488855728236,66.0128687196778,66.9603371238368,172781.117851951,0.0,1.0
2016-10-12,75.66,75.81,75.105,75.56,140867,66.9957565034315,67.1285791769118,66.5043126115547,66.9072080544447,159084.661122591,0.0,1.0
2016-10-13,75.59,76.2,74.58,74.78,211211,66.9337725891408,67.4739181279604,66.0394332543738,66.2165301523475,238525.917073292,0.0,1.0
2016-10-14,76.03,76.32,75.57,75.62,176818,67.3233857646828,67.5801762667446,66.9160628993434,66.9603371238368,199685.033473945,0.0,1.0
2016-10-17,76.2,76.47,76.01,76.02,81454,67.4739181279604,67.7129989402248,67.3056760748854,67.3145309197841,91988.0595673897,0.0,1.0
2016-10-18,76.39,77.0,75.98,76.78,112928,67.6421601810354,68.182305719855,67.2791115401894,67.987499132084,127532.442738554,0.0,1.0
2016-10-19,76.48,76.78,76.04,76.28,97884,67.7218537851235,67.987499132084,67.3322406095815,67.5447568871498,110542.873556785,0.0,1.0
2016-10-20,75.97,76.8,75.39,76.12,219684,67.2702566952907,68.0052088218813,66.7566756911671,67.4030793687709,248094.689984561,0.0,1.0
2016-10-21,77.16,77.41,75.8749,76.23,184447,68.3239832382339,68.545354360701,67.1860471203042,67.5004826626564,208300.655867439,0.0,1.0
2016-10-24,77.0,78.1,76.55,78.1,150838,68.182305719855,69.1563386587101,67.7838376994143,69.1563386587101,170345.163270385,0.0,1.0
2016-10-25,77.0,77.14,76.19,77.0,187127,68.182305719855,68.3062735484365,67.4650632830617,68.182305719855,211327.247558953,0.0,1.0
2016-10-26,76.27,77.19,76.2,76.82,179249,67.5359020422512,68.35054777293,67.4739181279604,68.0229185116787,202430.42317621,0.0,1.0
2016-10-27,76.28,76.39,75.605,76.39,174609,67.5447568871498,67.6421601810354,66.9470548564888,67.6421601810354,197190.353978962,0.0,1.0
2016-10-28,73.02,75.99,72.58,75.11,464700,64.6580774501794,67.2879663850881,64.2684642746373,66.508740034004,524797.44740548,0.0,1.0
2016-10-31,71.44,73.89,70.88,72.93,644902,63.5423669929454,65.7215215160797,63.0442745305147,64.8676487233413,725056.384586916,0.32,1.0
2016-11-01,70.62,71.85,70.32,71.81,345495,62.8130173158147,63.9070418315107,62.546182068084,63.8714637984799,388436.313723413,0.0,1.0
2016-11-02,70.92,71.54,70.43,70.58,267391,63.0798525635454,63.6313120755223,62.6440216589186,62.7774392827839,300624.826300865,0.0,1.0
2016-11-03,70.87,71.46,70.64,70.85,218440,63.035380022257,63.5601560094607,62.8308063323301,63.0175910057416,245589.743324049,0.0,1.0
2016-11-04,71.41,71.9,70.98,71.11,235508,63.5156834681723,63.9515143727992,63.1332196130916,63.2488482204416,264779.112208205,0.0,1.0
2016-11-07,74.33,74.35,72.29,72.57,458830,66.1128798794181,66.1306688959335,64.2984001948491,64.5474464260645,515857.635640787,0.0,1.0
2016-11-08,75.74,76.07,74.05,74.28,506672,67.3670055437525,67.6605243162564,65.8638336482028,66.0684073381296,569645.881841617,0.0,1.0
2016-11-09,75.11,76.07,74.53,74.91,313417,66.806651523518,67.6605243162564,66.2907700445719,66.6287613583642,352371.363227402,0.0,1.0
2016-11-10,71.43,75.6,71.27,75.6,636142,63.5334724846877,67.2424824281449,63.3911603525646,67.2424824281449,715207.6107748,0.0,1.0
2016-11-11,71.85,72.13,70.75,71.36,316912,63.9070418315107,64.1560880627261,62.9286459231647,63.4712109268838,356300.754149016,0.0,1.0
2016-11-14,73.51,73.54,72.29,72.29,308005,65.3835302022874,65.4102137270605,64.2984001948491,64.2984001948491,346286.70981745,0.0,1.0
2016-11-15,73.38,73.8,72.99,73.48,190346,65.2679015949374,65.6414709417605,64.9210157728875,65.3568466775144,214003.961191904,0.0,1.0
2016-11-16,73.57,73.72,72.91,73.63,205436,65.4368972518336,65.5703148756989,64.849859706826,65.4902643013797,230969.485943597,0.0,1.0
2016-11-17,73.58,74.26,72.795,73.58,207514,65.4457917600913,66.0506183216143,64.7475728618625,65.4457917600913,233305.759000855,0.0,1.0
2016-11-18,73.65,73.76,72.87,73.42,229859,65.5080533178951,65.6058929087297,64.8142816737952,65.3034796279682,258428.002246487,0.0,1.0
2016-11-21,74.24,74.26,73.34,73.7,182626,66.0328293050989,66.0506183216143,65.2323235619067,65.5525258591836,205324.448197664,0.0,1.0
2016-11-22,75.49,75.65,73.96,74.6,452449,67.1446428373103,67.2869549694333,65.7837830738835,66.3530316023758,508683.545949564,0.0,1.0
2016-11-23,76.05,76.25,75.17,75.17,194226,67.642735299741,67.8206254648948,66.8600185730642,66.8600185730642,218366.203473983,0.0,1.0
2016-11-25,76.07,76.66,75.75,76.04,123601,67.6605243162564,68.1853003034601,67.3759000520102,67.6338407914833,138963.275336915,0.0,1.0
2016-11-28,76.47,77.28,76.02,76.1,346974,68.016304646564,68.736759815437,67.6160517749679,67.6872078410294,390099.137521144,0.0,1.0
2016-11-29,75.68,76.86,74.8,76.55,327475,67.3136384942064,68.363190468614,66.5309217675296,68.0874607126255,368176.621475202,0.0,1.0
2016-11-30,73.18,76.05,73.17,76.02,322793,65.0900114297836,67.642735299741,65.0811169215259,67.6160517749679,362912.69921626,0.0,1.0
2016-12-01,74.08,74.34,72.46,73.2,467574,65.8905171729758,66.1217743876758,64.4496068352299,65.107800446299,525688.420824936,0.0,1.0
2016-12-02,74.35,74.55,73.6,74.05,388062,66.1306688959335,66.3085590610873,65.4635807766066,65.8638336482028,436293.934141262,0.0,1.0
2016-12-05,73.38,75.13,73.16,74.84,350973,65.2679015949374,66.8244405400334,65.0722224132682,66.5664998005604,394595.17022373,0.0,1.0
2016-12-06,73.8,73.86,73.1,73.31,357257,65.6414709417605,65.6948379913066,65.0188553637221,65.2056400371336,401660.203857901,0.0,1.0
2016-12-07,73.48,73.92,71.84,71.84,579332,65.3568466775144,65.7482050408528,63.898147323253,63.898147323253,651336.738598279,0.0,1.0
2016-12-08,74.2,74.59,73.49,73.49,409101,65.9972512720681,66.3441370941181,65.3657411857721,65.3657411857721,459947.85562906,0.0,1.0
2016-12-09,74.75,75.18,74.28,74.61,389229,66.4864492262411,66.8689130813218,66.0684073381296,66.3619261106335,437605.97969363,0.0,1.0
2016-12-12,74.61,75.15,74.15,74.85,276796,66.3619261106335,66.8422295565488,65.9527787307797,66.575394308818,311198.766677914,0.0,1.0
2016-12-13,74.37,75.6,74.31,74.9,270858,66.1484579124489,67.2424824281449,66.0950908629027,66.6198668501065,304522.737123537,0.0,1.0
2016-12-14,73.05,74.97,72.96,74.57,343948,64.9743828224336,66.6821284079103,64.8943322481144,66.3263480776027,386697.038256822,0.0,1.0
2016-12-15,72.96,73.72,72.83,73.32,346153,64.8943322481144,65.5703148756989,64.7787036407644,65.2145345453913,389176.09604857,0.0,1.0
2016-12-16,72.93,73.4,72.73,73.22,665829,64.8676487233413,65.2856906114528,64.6897585581875,65.1255894628144,748584.385678944,0.0,1.0
2016-12-19,73.8,74.03,72.78,73.19,280469,65.6414709417605,65.8460446316874,64.734231099476,65.0989059380413,315328.281085666,0.0,1.0
2016-12-20,73.98,74.06,73.4,73.65,269911,65.8015720903989,65.8727281564604,65.2856906114528,65.5080533178951,303458.03520572,0.0,1.0
2016-12-21,73.36,74.16,73.34,73.87,280568,65.2501125784221,65.9616732390374,65.2323235619067,65.7037324995643,315439.585721213,0.0,1.0
2016-12-22,73.02,73.5,72.58,73.5,291816,64.9476992976606,65.3746356940297,64.5563409343222,65.3746356940297,328085.59118225,0.0,1.0
2016-12-23,73.61,73.926,72.86,72.86,161526,65.4724752848643,65.7535417458074,64.8053871655375,64.8053871655375,181601.945065741,0.0,1.0
2016-12-27,74.17,74.5699,73.45,73.81,201864,65.970567747295,66.3262591325201,65.3301631527413,65.6503654500182,226953.52474989,0.0,1.0
2016-12-28,73.72,74.69,73.57,74.05,191235,65.5703148756989,66.433082176695,65.4368972518336,65.8638336482028,215003.454333339,0.0,1.0
2016-12-29,73.69,74.1199,73.32,73.64,139464,65.5436313509259,65.926006260924,65.2145345453913,65.4991588096374,156797.875677281,0.0,1.0
2016-12-30,73.45,74.02,73.2501,73.73,240270,65.3301631527413,65.8371501234297,65.15236193267,65.5792093839566,270132.977606983,0.0,1.0
2017-01-03,73.02,74.26,72.35,74.26,336293,64.9476992976606,66.0506183216143,64.3517672443953,66.0506183216143,378090.604063699,0.0,1.0
2017-01-04,74.23,74.72,72.92,72.92,419581,66.0239347968412,66.4597657014681,64.8587542150837,64.8587542150837,471730.406947665,0.0,1.0
2017-01-05,73.47,74.4099,73.23,73.72,356694,65.3479521692567,66.1839470003971,65.1344839710721,65.5703148756989,401027.2290113,0.0,1.0
2017-01-06,73.5,73.97,73.07,73.53,283142,65.3746356940297,65.7926775821412,64.992171838949,65.4013192188028,318333.506245459,0.0,1.0
2017-01-09,73.68,74.41,73.08,73.5,374141,65.5347368426682,66.1840359454796,65.0010663472067,65.3746356940297,420642.703520432,0.0,1.0
2017-01-10,72.82,73.59,72.795,73.33,161488,64.7698091325067,65.454686268349,64.7475728618625,65.223429053649,181559.222074318,0.0,1.0
2017-01-11,73.04,73.36,72.78,73.03,193161,64.965488314176,65.2501125784221,64.734231099476,64.9565938059183,217168.835424907,0.0,1.0
2017-01-12,73.33,73.7608,72.36,73.15,184303,65.223429053649,65.6066044693903,64.360661752653,65.0633279050106,207209.881266491,0.0,1.0
2017-01-13,73.5,73.82,73.03,73.31,188879,65.3746356940297,65.6592599582759,64.9565938059183,65.2056400371336,212354.628865149,0.0,1.0
2017-01-17,73.34,73.83,72.86,72.88,270247,65.2323235619067,65.6681544665336,64.8053871655375,64.8231761820529,303835.796393034,0.0,1.0
2017-01-18,73.48,73.8,73.02,73.42,260959,65.3568466775144,65.6414709417605,64.9476992976606,65.3034796279682,293393.397857996,0.0,1.0
2017-01-19,72.73,73.695,72.46,73.64,374690,64.6897585581875,65.5480786050547,64.4496068352299,65.4991588096374,421259.938317561,0.0,1.0
2017-01-20,71.64,72.51,71.55,72.37,347291,63.7202571580992,64.4940793765183,63.64020658378,64.3695562609106,390455.537212747,0.0,1.0
2017-01-23,72.45,72.53,71.44,71.88,384676,64.4407123269722,64.5118683930337,63.5423669929454,63.9337253562838,432487.090747674,0.0,1.0
2017-01-24,73.54,73.85,72.79,72.79,266799,65.4102137270605,65.6859434830489,64.7431256077337,64.7431256077337,299959.247066073,0.0,1.0
2017-01-25,73.43,73.94,73.14,73.36,267560,65.3123741362259,65.7659940573681,65.0544333967529,65.2501125784221,300814.83118377,0.0,1.0
2017-01-26,73.32,73.6771,72.46,73.39,275510,65.2145345453913,65.5321574352734,64.4496068352299,65.2767961031951,309752.930705039,0.0,1.0
2017-01-27,73.44,73.49,72.91,73.4,320397,65.3212686444836,65.3657411857721,64.849859706826,65.2856906114528,360218.902178152,0.0,1.0
2017-01-30,72.74,73.44,72.1,73.07,342247,64.9832773306913,65.608631937943,64.4115245469184,65.2780873598242,383099.280347348,0.32,1.0
2017-01-31,72.97,73.31,72.29,72.87,669505,65.1887509873597,65.4924946537391,64.581263654601,65.0994146148952,749420.400146536,0.0,1.0
2017-02-01,73.94,74.05,73.05,73.29,446900,66.0553138002656,66.1535838099765,65.2602200853313,65.4746273792462,500244.175660356,0.0,1.0
2017-02-02,73.33,73.8,73.01,73.8,326000,65.510361928232,65.9302428788152,65.2244855363455,65.9302428788152,364912.958749779,0.0,1.0
2017-02-03,73.78,74.13,73.5,73.77,278230,65.9123756043223,66.2250529079482,65.6622337614217,65.9034419670759,311440.897278991,0.0,1.0
2017-02-06,73.35,74.02,73.12,73.53,254525,65.5282292027249,66.1267828982372,65.3227555460565,65.689034673161,284906.352226342,0.0,1.0
2017-02-07,72.73,73.4689,72.65,73.34,360882,64.9743436934449,65.6344501495852,64.9028745954733,65.5192955654785,403958.645336005,0.0,1.0
2017-02-08,73.55,73.7,72.44,72.62,397348,65.7069019476539,65.8409065063507,64.7152682132978,64.8760736837339,444777.40593039,0.0,1.0
2017-02-09,73.57,73.94,73.16,73.37,437997,65.7247692221468,66.0553138002656,65.3584900950423,65.5460964772178,490278.469918794,0.0,1.0
2017-02-10,74.79,76.2,74.21,74.21,1160077,66.814672966214,68.0743158179637,66.2965220059198,66.2965220059198,1298549.47990051,0.0,1.0
2017-02-13,74.43,75.44,74.36,75.22,440010,66.4930620253417,67.3953593872334,66.4305265646165,67.1988193678114,492531.751470829,0.0,1.0
2017-02-14,73.83,74.4,73.72,74.4,431966,65.9570437905546,66.4662611136024,65.8587737808436,66.4662611136024,483527.580181923,0.0,1.0
2017-02-15,73.2,73.919,72.86,73.83,522848,65.3942246440281,66.036553162048,65.0904809776488,65.9570437905546,585257.701400014,0.0,1.0
2017-02-16,74.2,74.23,73.4,73.4,266985,66.2875883686733,66.3143892804127,65.5728973889572,65.5728973889572,298853.638931932,0.0,1.0
2017-02-17,73.9,74.55,73.475,74.42,318628,66.0195792512798,66.6002656722991,65.6398996683055,66.4841283880953,356661.000676455,0.0,1.0
2017-02-21,74.59,74.66,73.86,73.91,188727,66.6360002212849,66.6985356820101,65.983844702294,66.0285128885262,211254.38026371,0.0,1.0
2017-02-22,74.26,74.81,73.94,74.34,204510,66.341190192152,66.8325402407069,66.0553138002656,66.4126592901236,228921.316545759,0.0,1.0
2017-02-23,74.12,74.56,74.04,74.47,250598,66.2161192707017,66.6091993095456,66.1446501727301,66.5287965743275,280510.606247782,0.0,1.0
2017-02-24,74.36,74.49,73.64,73.78,232455,66.4305265646165,66.5466638488204,65.787304682872,65.9123756043223,260201.968791963,0.0,1.0
2017-02-27,74.48,75.015,74.1,74.1,251809,66.537730211574,67.0156798042592,66.1982519962088,66.1982519962088,281866.157146696,0.0,1.0
2017-02-28,74.51,74.65,73.95,74.27,390261,66.5645311233133,66.6896020447637,66.064247437512,66.3501238293985,436844.466854747,0.0,1.0
2017-03-01,76.06,76.1742,74.92,75.21,371000,67.9492448965134,68.0512670338679,66.9308102504178,67.189885730565,415284.379436098,0.0,1.0
2017-03-02,75.81,76.07,75.46,75.69,327706,67.7259039653521,67.9581785337598,67.4132266617263,67.6187003183946,366822.595276242,0.0,1.0
2017-03-03,76.04,76.24,75.53,75.53,298395,67.9313776220205,68.1100503669495,67.4757621224514,67.4757621224514,334012.890570982,0.0,1.0
2017-03-06,75.65,76.09,75.47,75.47,302128,67.5829657694088,67.9760458082527,67.4221602989727,67.4221602989727,338191.479758139,0.0,1.0
2017-03-07,75.47,75.94,75.18,75.54,452664,67.4221602989727,67.8420412495559,67.1630848188256,67.4846957596979,506696.194967822,0.0,1.0
2017-03-08,75.94,76.06,75.28,75.28,435632,67.8420412495559,67.9492448965134,67.2524211912901,67.2524211912901,487631.171920502,0.0,1.0
2017-03-09,75.85,76.48,75.5907,75.88,341286,67.7616385143379,68.3244576608644,67.5299893005374,67.7884394260772,382023.570674469,0.0,1.0
2017-03-10,76.79,77.0,75.8,76.12,435553,68.6014004155044,68.7890067976799,67.7169703281056,68.0028467199921,487542.742093075,0.0,1.0
2017-03-13,76.75,77.0,76.16,76.8,222648,68.5656658665186,68.7890067976799,68.0385812689779,68.6103340527508,249224.357177057,0.0,1.0
2017-03-14,76.53,77.02,75.35,75.63,266063,68.3691258470966,68.8068740721728,67.3149566520153,67.5650984949159,297821.584490314,0.0,1.0
2017-03-15,77.24,77.69,76.835,76.92,225810,69.0034140915947,69.405427767685,68.6416017831134,68.7175376997082,252763.789003949,0.0,1.0
2017-03-16,76.98,77.53,76.69,77.3,186745,68.771139523187,69.2624895717418,68.5120640430398,69.0570159150734,209035.799023704,0.0,1.0
2017-03-17,77.08,77.24,76.59,76.9,405118,68.8604758956515,69.0034140915947,68.4227276705753,68.6996704252153,453474.871235561,0.0,1.0
2017-03-20,77.84,77.87,76.75,77.17,247641,69.5394323263818,69.5662332381212,68.5656658665186,68.9408786308695,277200.644226239,0.0,1.0
2017-03-21,76.77,77.825,76.63,77.72,321349,68.5835331410115,69.5260318705121,68.4584622195611,69.4322286794244,359706.792580621,0.0,1.0
2017-03-22,76.85,77.08,76.505,76.66,130623,68.6550022389831,68.8604758956515,68.3467917539805,68.4852631313005,146214.801873535,0.0,1.0
2017-03-23,77.16,77.74,76.32,76.83,136566,68.9319449936231,69.4500959539173,68.1815194649211,68.6371349644902,152867.187498841,0.0,1.0
2017-03-24,76.62,77.65,76.33,77.19,154338,68.4495285823147,69.3696932186992,68.1904531021676,68.9587459053624,172760.540575225,0.0,1.0
2017-03-27,76.62,76.76,75.81,75.81,256173,68.4495285823147,68.574599503765,67.7259039653521,67.7259039653521,286751.065588365,0.0,1.0
2017-03-28,77.07,77.28,76.3301,76.41,237747,68.851542258405,69.0391486405805,68.19054243854,68.2619222001392,266125.647864674,0.0,1.0
2017-03-29,77.04,77.11,76.49,77.11,129335,68.8247413466657,68.8872768073908,68.3333912981108,68.8872768073908,144773.059877002,0.0,1.0
2017-03-30,76.86,77.38,76.56,76.99,141873,68.6639358762295,69.128485013045,68.395926758836,68.7800731604334,158807.657045115,0.0,1.0
2017-03-31,76.99,77.28,76.42,76.9,197237,68.7800731604334,69.0391486405805,68.2708558373856,68.6996704252153,220780.175597945,0.0,1.0
2017-04-03,76.45,77.46,76.205,76.94,424866,68.297656749125,69.1999541110166,68.0787826365869,68.7354049742011,475580.089362526,0.0,1.0
2017-04-04,76.74,76.9,75.95,76.5,318885,68.5567322292721,68.6996704252153,67.8509748868024,68.3423249353573,356948.67745682,0.0,1.0
2017-04-05,76.08,77.04,76.02,77.04,372790,67.9671121710063,68.8247413466657,67.9135103475276,68.8247413466657,417288.042614509,0.0,1.0
2017-04-06,76.53,76.54,75.49,75.94,293689,68.3691258470966,68.3780594843431,67.4400275734656,67.8420412495559,328745.159332098,0.0,1.0
2017-04-07,76.16,76.79,76.02,76.49,214798,68.0385812689779,68.6014004155044,67.9135103475276,68.3333912981108,240437.342679555,0.0,1.0
2017-04-10,76.89,76.95,75.92,75.94,242477,68.6907367879689,68.7443386114476,67.824173975063,67.8420412495559,271420.243861258,0.0,1.0
2017-04-11,76.92,76.97,76.415,76.6,263749,68.7175376997082,68.7622058859405,68.2663890187624,68.4316613078218,295231.374102133,0.0,1.0
2017-04-12,76.23,76.92,76.04,76.89,236765,68.1011167297031,68.7175376997082,67.9313776220205,68.6907367879689,265026.431528808,0.0,1.0
2017-04-13,75.8,76.59,75.7575,76.05,164844,67.7169703281056,68.4227276705753,67.6790023698082,67.9403112592669,184520.588258124,0.0,1.0
2017-04-17,77.27,77.3,75.88,76.03,220680,69.030215003334,69.0570159150734,67.7884394260772,67.922443984774,247021.447045709,0.0,1.0
2017-04-18,77.57,77.68,76.94,77.04,196800,69.2982241207276,69.3964941304386,68.7354049742011,68.8247413466657,220291.013134836,0.0,1.0
2017-04-19,77.55,77.93,77.51,77.87,264847,69.2803568462347,69.6198350615999,69.2446222972489,69.5662332381212,296460.436766879,0.0,1.0
2017-04-20,77.82,78.32,76.95,76.95,354339,69.5215650518889,69.9682469142115,68.7443386114476,68.7443386114476,396634.640768214,0.0,1.0
2017-04-21,77.99,78.64,77.1001,78.18,185387,69.6734368850786,70.254123306098,68.8784325065168,69.8431759927612,207515.701483881,0.0,1.0
2017-04-24,78.3,78.97,77.72,78.97,250931,69.9503796397186,70.5489333352309,69.4322286794244,70.5489333352309,280883.354760861,0.0,1.0
2017-04-25,78.73,79.17,77.62,78.35,255890,70.334526041316,70.7276060801599,69.3428923069599,69.9950478259509,286434.285320494,0.0,1.0
2017-04-26,79.34,79.5,78.69,78.92,342999,70.8794779133496,71.0224161092928,70.2987914923302,70.5042651489986,383941.042755262,0.0,1.0
2017-04-27,78.79,79.6,78.425,79.2,237612,70.3881278647948,71.1117524817573,70.0620501052992,70.7544069918993,265974.533602615,0.0,1.0
2017-04-28,80.3,80.53,78.755,80.0,637671,71.737107089009,71.9425807456774,70.3568601344322,71.4690979716154,713786.537788129,0.0,1.0
2017-05-01,79.73,80.6,79.211,80.08,974577,71.5137661578477,72.29411203214,71.0482494811147,71.8276984061262,1086546.38658648,0.32,1.0
2017-05-02,80.2,80.68,78.89,79.35,450066,71.9353323198217,72.3658679746037,70.7603287619792,71.1729254311453,501774.191290613,0.0,1.0
2017-05-03,80.45,80.66,79.5,79.89,384455,72.1595696400206,72.3479289889877,71.3074678232646,71.657278042775,428625.127676013,0.0,1.0
2017-05-04,81.39,81.72,80.495,80.5,488751,73.0027019639687,73.2986952266313,72.1999323576565,72.2044171040604,544903.720270978,0.0,1.0
2017-05-05,81.91,82.17,81.32,81.4,413429,73.4691155899825,73.7023224029894,72.939915514313,73.0116714567766,460927.9575242,0.0,1.0
2017-05-08,82.51,82.61,81.72,82.08,374086,74.00728515846,74.0969800865395,73.2986952266313,73.6215969677178,417064.830765132,0.0,1.0
2017-05-09,82.48,82.94,82.11,82.61,302572,73.9803766800361,74.3929733492021,73.6485054461416,74.0969800865395,337334.570056799,0.0,1.0
2017-05-10,82.87,83.04,82.25,82.25,308144,74.3301868995464,74.4826682772817,73.774078345453,73.774078345453,343546.7384807,0.0,1.0
2017-05-11,82.53,82.92,81.82,82.49,311474,74.0252241440759,74.3750343635862,73.3883901547109,73.989346172844,347259.322983856,0.0,1.0
2017-05-12,82.43,82.82,82.24,82.45,226416,73.9355292159963,74.2853394355066,73.7651088526451,73.9534682016122,252428.98884887,0.0,1.0
2017-05-15,82.63,82.98,82.19,82.43,211884,74.1149190721554,74.428851320434,73.7202613886053,73.9355292159963,236227.403863923,0.0,1.0
2017-05-16,82.79,82.8,82.23,82.58,210733,74.2584309570828,74.2674004498907,73.7561393598371,74.0700716081157,234944.165196315,0.0,1.0
2017-05-17,82.28,82.76,81.85,82.05,266129,73.8009868238769,74.2315224786589,73.4152986331347,73.5946884892939,296704.624997177,0.0,1.0
2017-05-18,82.14,82.4,81.12,82.25,323774,73.6754139245655,73.9086207375724,72.7605256581538,73.774078345453,360972.472950471,0.0,1.0
2017-05-19,82.36,82.51,81.82,82.19,331879,73.8727427663406,74.00728515846,73.3883901547109,73.7202613886053,370008.658355302,0.0,1.0
2017-05-22,82.84,82.98,82.05,82.25,238454,74.3032784211226,74.428851320434,73.5946884892939,73.774078345453,265850.037572293,0.0,1.0
2017-05-23,83.19,83.66,82.97,83.0,204066,74.6172106694011,75.0387768313751,74.419881827626,74.4467903060499,227511.191958313,0.0,1.0
2017-05-24,83.39,83.52,82.8,83.19,187370,74.7966005255602,74.9132039320637,74.2674004498907,74.6172106694011,208896.984491435,0.0,1.0
2017-05-25,84.15,84.28,83.26,83.62,203201,75.478281978965,75.5948853854685,74.6799971190568,75.0028988601433,226546.811899685,0.0,1.0
2017-05-26,84.37,84.6299,84.06,84.15,158305,75.6756108207401,75.9087279388189,75.3975565436934,75.478281978965,176492.699631299,0.0,1.0
2017-05-30,84.54,84.64,83.8,84.13,224397,75.8280921984754,75.917787126555,75.1643497306865,75.4603429933491,250178.025451911,0.0,1.0
2017-05-31,85.01,85.18,84.42,85.18,275465,76.2496583604494,76.4021397381847,75.7204582847799,76.4021397381847,307113.24028891,0.0,1.0
2017-06-01,86.26,86.31,85.01,85.25,272623,77.3708449614441,77.4156924254839,76.2496583604494,76.4649261878404,303944.722223453,0.0,1.0
2017-06-02,86.33,86.73,85.73,86.4,170699,77.4336314110998,77.7924111234181,76.8954618426224,77.4964178607555,190310.649280586,0.0,1.0
2017-06-05,85.85,87.09,85.78,86.1,237591,77.0030957563179,78.1153128645046,76.9403093066622,77.2273330765168,264887.887294148,0.0,1.0
2017-06-06,85.48,85.83,85.06,85.83,342633,76.6712245224234,76.9851567707019,76.2945058244892,76.9851567707019,381998.18800904,0.0,1.0
2017-06-07,85.69,85.92,85.06,85.11,366597,76.8595838713905,77.0658822059736,76.2945058244892,76.339353288529,408715.417748874,0.0,1.0
2017-06-08,85.25,85.99,84.86,85.78,184950,76.4649261878404,77.1286686556293,76.11511596833,76.9403093066622,206198.950107759,0.0,1.0
2017-06-09,85.65,85.8,85.18,85.3,189800,76.8237059001587,76.9582482922781,76.4021397381847,76.5097736518802,211606.167777522,0.0,1.0
2017-06-12,85.44,85.98,84.87,85.24,238969,76.6353465511916,77.1196991628213,76.124085461138,76.4559566950324,266424.206046505,0.0,1.0
2017-06-13,86.18,86.18,85.48,85.86,178459,77.2990890189805,77.2990890189805,76.6712245224234,77.0120652491258,198962.197552207,0.0,1.0
2017-06-14,86.25,86.77,86.04,86.04,212250,77.3618754686362,77.82828909465,77.1735161196691,77.1735161196691,236635.453692197,0.0,1.0
2017-06-15,86.23,86.29,84.9,85.52,200008,77.3439364830203,77.397753439868,76.1509939395619,76.7071024936553,222986.967359571,0.0,1.0
2017-06-16,85.95,86.36,85.45,86.0,450232,77.0927906843974,77.4605398895237,76.6443160439996,77.1376381484372,501959.26307065,0.0,1.0
2017-06-19,86.75,86.8701,85.93,86.32,166572,77.8103501090341,77.9180737176576,77.0748516987815,77.4246619182919,185709.497255202,0.0,1.0
2017-06-20,86.89,87.18,86.65,86.95,240191,77.9359230083455,78.1960382997763,77.7206551809545,77.9897399651932,267786.601921237,0.0,1.0
2017-06-21,87.0,87.935,86.55,86.92,185825,78.034587429233,78.8732350067771,77.6309602528749,77.9628314867693,207174.479068799,0.0,1.0
2017-06-22,86.82,87.36,86.41,86.96,166172,77.8731365586898,78.3574891703195,77.5053873535635,77.9987094580012,185263.541158727,0.0,1.0
2017-06-23,86.8,87.68,86.33,86.83,465996,77.8551975730739,78.6445129401742,77.4336314110998,77.8821060514977,519534.392832741,0.0,1.0
2017-06-26,87.14,87.59,86.61,86.97,306962,78.1601603285444,78.5637875049025,77.6847772097227,78.0076789508091,342228.938215615,0.0,1.0
2017-06-27,86.37,87.51,86.34,87.0,187863,77.4695093823317,78.4920315624389,77.4426009039078,78.034587429233,209446.625380341,0.0,1.0
2017-06-28,86.93,87.37,86.27,86.96,167127,77.9718009795773,78.3664586631275,77.3798144542521,77.9987094580012,186328.261339062,0.0,1.0
2017-06-29,86.49,87.13,85.775,86.87,196109,77.5771432960272,78.1511908357365,76.9358245602582,77.9179840227296,218640.010309178,0.0,1.0
2017-06-30,86.86,87.33,86.765,86.93,233923,77.9090145299216,78.3305806918956,77.823804348246,77.9718009795773,260798.46988947,0.0,1.0
2017-07-03,87.08,87.67,86.89,87.21,118790,78.1063433716967,78.6355434473662,77.9359230083455,78.2229467782001,132437.811750747,0.0,1.0
2017-07-05,87.29,87.5,86.44,86.95,242718,78.2947027206638,78.4830620696309,77.5322958319874,77.9897399651932,270603.92956072,0.0,1.0
2017-07-06,87.31,87.74,86.69,86.83,393915,78.3126417062797,78.6983298970219,77.7565331521863,77.8821060514977,439171.989357653,0.0,1.0
2017-07-07,88.09,88.55,87.14,87.69,245163,79.0122621453004,79.4248588144665,78.1601603285444,78.6534824329821,273329.836200425,0.0,1.0
2017-07-10,88.3,89.07,87.48,87.95,245992,79.2006214942675,79.8912724404803,78.465123084015,78.886689245989,274254.08021037,0.0,1.0
2017-07-11,88.17,88.58,87.7522,88.19,180660,79.0840180877641,79.4517672928903,78.7092726782476,79.10195707338,201416.070973062,0.0,1.0
2017-07-12,88.98,89.32,88.43,88.86,142437,79.8105470052087,80.1155097606792,79.317224900771,79.7029130915132,158801.621284125,0.0,1.0
2017-07-13,88.63,89.27,87.79,89.07,278621,79.4966147569301,80.0706622966394,78.7431773610617,79.8912724404803,310631.8338901,0.0,1.0
2017-07-14,89.43,89.97,88.92,89.12,305852,80.2141741815668,80.6985267931965,79.7567300483609,79.9361199045201,340991.410047896,0.0,1.0
2017-07-17,89.79,89.97,89.23,89.5,299283,80.5370759226532,80.6985267931965,80.0347843254076,80.2769606312225,333667.696053531,0.0,1.0
2017-07-18,89.74,90.41,89.08,89.4,278488,80.4922284586135,81.0931844767466,79.9002419332882,80.1872657031429,310483.553488022,0.0,1.0
2017-07-19,90.09,90.79,89.68,90.32,395267,80.806160706892,81.434025203449,80.4384115017657,81.012459041475,440679.32096374,0.0,1.0
2017-07-20,89.7,90.48,89.53,90.27,298250,80.4563504873816,81.1559709264023,80.3038691096463,80.9676115774352,332516.014434384,0.0,1.0
2017-07-21,89.51,89.99,89.0,89.99,271450,80.2859301240304,80.7164657788124,79.8284859908246,80.7164657788124,302636.95597054,0.0,1.0
2017-07-24,89.46,89.59,88.59,88.94,390174,80.5281064298453,80.6451269287932,79.7449692445785,80.0600244340536,433450.724069969,0.32,1.0
2017-07-25,88.69,89.96,88.515,89.96,595657,79.834985013,80.9781852719526,79.6774574182624,80.9781852719526,661725.173761824,0.0,1.0
2017-07-26,88.06,88.97,87.99,88.78,301508,79.2678856719447,80.0870291645801,79.2048746340497,79.9159992045793,334950.204044576,0.0,1.0
2017-07-27,88.0,88.5,87.26,88.5,328941,79.2138762108918,79.6639550529992,78.547759524573,79.6639550529992,365425.975657783,0.0,1.0
2017-07-28,82.31,83.7,80.83,83.4,913900,74.0919789877103,75.3431981687687,72.7597456150726,75.0731508635043,1015266.56498779,0.0,1.0
2017-07-31,80.93,83.5,80.69,82.24,962698,72.8497613834941,75.1631666319258,72.6337235392825,74.0289679498153,1069477.06705396,0.0,1.0
2017-08-01,82.51,82.79,80.98,81.0,463357,74.2720105245533,74.5240546761334,72.8947692677048,72.9127724213891,514750.924338599,0.0,1.0
2017-08-02,82.25,82.75,81.23,82.54,348601,74.0379695266574,74.4880483687648,73.1198086887585,74.2990152550797,387266.593523698,0.0,1.0
2017-08-03,82.25,82.42,81.82,82.3,322121,74.0379695266574,74.1909963329739,73.6509017224451,74.0829774108682,357849.525309587,0.0,1.0
2017-08-04,82.36,82.78,82.17,82.5,168129,74.1369868719211,74.5150530992912,73.9659569119203,74.2630089477111,186777.275746615,0.0,1.0
2017-08-07,82.74,82.9499,82.39,82.55,171570,74.4790467919226,74.6679898898393,74.1639916024475,74.3080168319218,190599.939331387,0.0,1.0
2017-08-08,82.74,82.9299,82.4,82.63,163271,74.4790467919226,74.649986736155,74.1729931792896,74.380029446659,181380.443519117,0.0,1.0
2017-08-09,82.48,82.8,82.24,82.5,188916,74.2450057940268,74.5330562529755,74.0289679498153,74.2630089477111,209869.896477988,0.0,1.0
2017-08-10,81.51,82.74,81.48,82.23,265124,73.3718528403386,74.4790467919226,73.3448481098121,74.0199663729731,294530.619078479,0.0,1.0
2017-08-11,82.14,82.35,81.405,82.35,214148,73.9389521813938,74.1279852950789,73.277336283496,74.1279852950789,237900.540933368,0.0,1.0
2017-08-14,82.91,83.0,82.51,82.63,147269,74.6320735982391,74.7130877898184,74.2720105245533,74.380029446659,163603.558112689,0.0,1.0
2017-08-15,82.75,83.0,82.55,82.74,190853,74.4880483687648,74.7130877898184,74.3080168319218,74.4790467919226,212021.741686852,0.0,1.0
2017-08-16,83.55,83.83,82.7,82.86,248798,75.2081745161365,75.4602186677166,74.443040484554,74.5870657140284,276393.796734688,0.0,1.0
2017-08-17,82.13,83.52,82.12,83.27,220362,73.9299506045517,75.1811697856101,73.9209490277095,74.9561303645564,244803.775898718,0.0,1.0
2017-08-18,82.15,82.3,81.641,82.01,174239,73.947953758236,74.0829774108682,73.4897734969707,73.8219316824459,193564.975398738,0.0,1.0
2017-08-21,81.49,82.48,81.34,82.06,126259,73.3538496866543,74.2450057940268,73.2188260340221,73.8669395666567,140263.203007761,0.0,1.0
2017-08-22,82.12,82.29,81.73,81.98,190065,73.9209490277095,74.073975834026,73.5698875308658,73.7949269519195,211146.339505858,0.0,1.0
2017-08-23,81.61,82.53,81.49,81.75,180522,73.46186860876,74.2900136782375,73.3538496866543,73.5878906845501,200544.86360075,0.0,1.0
2017-08-24,81.08,82.06,80.95,81.73,180041,72.9847850361263,73.8669395666567,72.8677645371784,73.5698875308658,200010.512777072,0.0,1.0
2017-08-25,82.39,82.73,81.5,81.5,330140,74.1639916024475,74.4700452150805,73.3628512634964,73.3628512634964,366757.964509321,0.0,1.0
2017-08-28,81.86,82.78,81.49,82.65,241600,73.6869080298137,74.5150530992912,73.3538496866543,74.3980326003433,268397.419959568,0.0,1.0
2017-08-29,82.0,82.1,81.57,81.9,226282,73.8129301056038,73.9029458740252,73.4258623013914,73.7229143371823,251380.401420907,0.0,1.0
2017-08-30,82.97,83.18,81.9,82.14,207620,74.686083059292,74.8751161729771,73.7229143371823,73.9389521813938,230648.478195387,0.0,1.0
2017-08-31,83.61,83.66,82.72,83.18,266712,75.2621839771894,75.3071918614001,74.4610436382383,74.8751161729771,296294.754438147,0.0,1.0
2017-09-01,83.88,84.0,83.42,83.8,183038,75.5052265519274,75.6132454740331,75.0911540171886,75.4332139371902,203339.92944768,0.0,1.0
2017-09-05,83.25,84.17,83.18,83.72,191902,74.9381272108721,75.7662722803496,74.8751161729771,75.361201322453,213187.093067389,0.0,1.0
2017-09-06,82.85,83.33,82.49,83.33,240729,74.5780641371862,75.0101398256093,74.2540073708689,75.0101398256093,267429.811711287,0.0,1.0
2017-09-07,83.61,83.74,82.3201,82.96,241047,75.2621839771894,75.3792044761373,74.1010705803209,74.6770814824499,267783.08314981,0.0,1.0
2017-09-08,83.82,84.18,82.77,83.5,207596,75.4512170908745,75.7752738571918,74.5060515224491,75.1631666319258,230621.816200027,0.0,1.0
2017-09-11,85.12,85.17,84.0,84.32,209797,76.6214220803536,76.6664299645643,75.6132454740331,75.9012959329818,233066.943357854,0.0,1.0
2017-09-12,85.2,85.44,84.71,84.93,214457,76.6934346950907,76.9094725393023,76.2523574298255,76.4503921203528,238243.814123631,0.0,1.0
2017-09-13,84.5,85.04,84.37,84.61,229032,76.0633243161405,76.5494094656164,75.9463038171926,76.1623416614041,254435.421722599,0.0,1.0
2017-09-14,84.87,85.1,84.16,84.51,166311,76.3963826592999,76.6034189266693,75.7572707035075,76.0723258929826,184757.629598079,0.0,1.0
2017-09-15,84.71,84.95,84.48,84.74,395547,76.2523574298255,76.4683952740371,76.0453211624562,76.279362160352,439419.678281239,0.0,1.0
2017-09-18,85.44,85.67,84.74,84.97,198606,76.9094725393023,77.1165088066716,76.279362160352,76.4863984277214,220634.677104677,0.0,1.0
2017-09-19,85.56,85.76,84.95,85.43,260333,77.017491461408,77.197522998251,76.4683952740371,76.9004709624601,289208.218254695,0.0,1.0
2017-09-20,86.12,86.24,85.64,85.66,167238,77.5215797645682,77.629598686674,77.0895040761452,77.1075072298295,185787.449168867,0.0,1.0
2017-09-21,86.15,86.76,85.8683,86.08,199568,77.5485844950947,78.0976806824657,77.2950100754514,77.4855734571997,221703.378752033,0.0,1.0
2017-09-22,85.72,86.27,85.45,86.2,189448,77.1615166908824,77.6566034172004,76.9184741161444,77.5935923793054,210460.904041806,0.0,1.0
2017-09-25,86.76,86.89,85.35,85.75,220678,78.0976806824657,78.2147011814135,76.8284583477229,77.1885214214088,245154.825504295,0.0,1.0
2017-09-26,86.75,87.32,86.45,87.1,199674,78.0886791056235,78.6017689856259,77.8186318003591,78.4037342950986,221821.135898207,0.0,1.0
2017-09-27,86.54,86.93,86.21,86.8,272920,77.8996459919384,78.2507074887821,77.6025939561476,78.1336869898342,303191.323904658,0.0,1.0
2017-09-28,87.08,87.51,86.09,86.36,228222,78.3857311414143,78.7727989456267,77.4945750340418,77.7376176087798,253535.579379191,0.0,1.0
2017-09-29,86.31,87.1299,86.3,87.02,220721,77.692609724569,78.4306490098567,77.6836081477269,78.3317216803615,245202.594912649,0.0,1.0
2017-10-02,87.88,87.97,86.54,86.81,262038,79.1058572887861,79.1868714803654,77.8996459919384,78.1426885666764,291102.330841744,0.0,1.0
2017-10-03,88.43,88.44,87.895,87.9,202087,79.6009440151042,79.6099455919463,79.1193596540493,79.1238604424704,224501.777348383,0.0,1.0
2017-10-04,88.14,88.85,87.92,88.26,231649,79.3398982866819,79.9790102424743,79.1418635961547,79.4479172087877,257342.690133336,0.0,1.0
2017-10-05,88.14,88.73,87.62,88.51,178875,79.3398982866819,79.8709913203686,78.8718162908903,79.6729566298413,198715.184169155,0.0,1.0
2017-10-06,88.58,88.63,87.9009,88.04,162791,79.7359676677364,79.7809755519471,79.1246705843862,79.2498825182604,180847.203611913,0.0,1.0
2017-10-09,88.46,88.79,88.33,88.68,139419,79.6279487456306,79.9250007814214,79.5109282466827,79.8259834361578,154882.86379695,0.0,1.0
2017-10-10,88.47,88.87,88.22,88.6,186714,79.6369503224727,79.9970133961586,79.4119109014191,79.7539708214207,207423.658403687,0.0,1.0
2017-10-11,88.36,88.8,88.19,88.48,161395,79.5379329772091,79.9340023582636,79.3849061708926,79.6459518993149,179296.364215126,0.0,1.0
2017-10-12,88.49,88.71,88.22,88.5,168046,79.654953476157,79.8529881666843,79.4119109014191,79.6639550529992,186685.069679328,0.0,1.0
2017-10-13,88.84,89.37,88.69,88.69,187108,79.9700086656322,80.447092238266,79.834985013,79.834985013,207861.359494184,0.0,1.0
2017-10-16,88.94,88.94,87.97,88.92,236021,80.0600244340536,80.0600244340536,79.1868714803654,80.0420212803694,262199.61695479,0.0,1.0
2017-10-17,88.98,89.3,88.71,89.3,175242,80.0960307414222,80.3840812003709,79.8529881666843,80.3840812003709,194679.224621501,0.0,1.0
2017-10-18,88.6,89.37,88.32,88.73,207422,79.7539708214207,80.447092238266,79.5019266698405,79.8709913203686,230428.516733665,0.0,1.0
2017-10-19,88.64,88.83,88.35,88.51,151553,79.7899771287892,79.96100708879,79.528931400367,79.6729566298413,168362.724284489,0.0,1.0
2017-10-20,89.2,89.31,88.7,89.23,124985,80.2940654319495,80.3930827772131,79.8439865898421,80.3210701624759,138847.895420723,0.0,1.0
2017-10-23,89.03,89.675,88.92,89.16,138465,80.141038625633,80.7216403319514,80.0420212803694,80.2580591245809,153823.049481381,0.0,1.0
2017-10-24,89.12,89.633,88.83,89.06,189103,80.2220528172123,80.6838337092144,79.96100708879,80.1680433561594,210077.637858503,0.0,1.0
2017-10-25,88.46,89.47,87.69,89.07,189790,79.6279487456306,80.5371080066874,78.9348273287853,80.1770449330016,210840.837475689,0.0,1.0
2017-10-26,88.94,89.24,88.6,88.81,234654,80.0600244340536,80.330071739318,79.7539708214207,79.9430039351057,260680.994135731,0.0,1.0
2017-10-27,87.93,89.4,85.89,89.4,531544,79.1508651729968,80.4740969687924,77.3145434971989,80.4740969687924,590500.985906411,0.0,1.0
2017-10-30,86.46,87.59,86.25,87.46,260430,77.8276333772012,78.8448115603638,77.6386002635162,78.7277910614159,289315.977152609,0.0,1.0
2017-10-31,87.07,87.3,86.12,86.25,474653,78.6647800235209,78.872577191379,77.806487373672,77.9239379468092,525368.998650258,0.32,1.0
2017-11-01,87.41,88.12,87.21,87.83,279275,78.9719584455721,79.6134192680907,78.7912652561302,79.3514141434,309115.136948573,0.0,1.0
2017-11-02,86.6,87.37,86.32,87.09,259249,78.2401510283325,78.9358198076837,77.9871805631138,78.6828493424651,286949.387302052,0.0,1.0
2017-11-03,86.94,87.18,86.6,86.6,215964,78.5473294503837,78.7641612777139,78.2401510283325,78.2401510283325,239039.446552543,0.0,1.0
2017-11-06,85.85,87.08,85.68,87.02,271633,77.5625515679254,78.673814682993,77.4089623568998,78.6196067261604,300656.600106532,0.0,1.0
2017-11-07,85.72,86.11,85.385,85.85,326864,77.4451009947882,77.7974527141999,77.1424399024731,77.5625515679254,361788.953982842,0.0,1.0
2017-11-08,85.73,86.6,85.64,85.68,226014,77.4541356542603,78.2401510283325,77.3728237190115,77.4089623568998,250163.274773233,0.0,1.0
2017-11-09,84.76,85.42,84.32,85.2,146594,76.5777736854672,77.1740612106254,76.1802486686951,76.9752987022393,162257.360615304,0.0,1.0
2017-11-10,84.91,85.11,84.22,84.35,195788,76.7132935775486,76.8939867669905,76.0899020739741,76.2073526471114,216707.669619147,0.0,1.0
2017-11-13,85.59,85.76,84.62,84.62,156136,77.327650421651,77.4812396326766,76.4512884528579,76.4512884528579,172818.909757774,0.0,1.0
2017-11-14,85.61,85.89,85.16,85.38,157441,77.3457197405952,77.5986902058138,76.939160064351,77.137922572737,174263.347153595,0.0,1.0
2017-11-15,85.48,85.98,85.075,85.54,180561,77.228269167458,77.6800021410627,76.8623654588382,77.2824771242905,199853.686304077,0.0,1.0
2017-11-16,86.11,86.5,85.6,85.74,264397,77.7974527141999,78.1498044336115,77.3366850811231,77.4631703137324,292647.443787635,0.0,1.0
2017-11-17,85.65,86.24,85.48,86.03,170988,77.3818583784836,77.9149032873371,77.228269167458,77.7251754384231,189257.824855653,0.0,1.0
2017-11-20,85.47,86.43,85.32,85.61,220230,77.2192345079859,78.0865618173069,77.0837146159045,77.3457197405952,243761.262591296,0.0,1.0
2017-11-21,86.54,86.82,85.32,85.92,244160,78.1859430714999,78.4389135367185,77.0837146159045,77.6257941842301,270248.149090909,0.0,1.0
2017-11-22,85.85,86.62,85.79,86.61,140271,77.5625515679254,78.2582203472767,77.5083436110929,78.2491856878046,155258.757049193,0.0,1.0
2017-11-24,86.25,86.34,85.1,85.49,108243,77.9239379468092,78.005249882058,76.8849521075184,77.2373038269301,119808.610755436,0.0,1.0
2017-11-27,86.74,87.0,86.37,86.37,330854,78.3666362609418,78.6015374072162,78.0323538604743,78.0323538604743,366205.279813743,0.0,1.0
2017-11-28,86.91,87.4699,86.43,87.28,194646,78.5202254719674,79.0260760558099,78.0865618173069,78.8545078724349,215443.648541731,0.0,1.0
2017-11-29,87.56,87.74,87.08,87.11,194274,79.1074783376535,79.2701022081512,78.673814682993,78.7009186614093,215031.900870278,0.0,1.0
2017-11-30,88.41,88.9,87.08,87.61,232041,79.8754243927815,80.3181227069141,78.673814682993,79.152651635014,256834.251159909,0.0,1.0
2017-12-01,87.6,88.99,86.44,88.33,244348,79.1436169755418,80.3994346421629,78.095596476779,79.8031471170047,270456.236623793,0.0,1.0
2017-12-04,88.06,88.6999,87.32,87.79,290265,79.5592113112582,80.1373391708775,78.8906465103232,79.3152755055117,321279.402833685,0.0,1.0
2017-12-05,89.0,89.16,87.89,88.33,255843,80.408469301635,80.5530238531885,79.4056221002326,79.8031471170047,283179.461041388,0.0,1.0
2017-12-06,88.17,88.94,88.12,88.94,251623,79.6585925654512,80.3542613448024,79.6134192680907,80.3542613448024,278508.560037278,0.0,1.0
2017-12-07,88.38,88.72,87.79,88.45,258931,79.8483204143652,80.1554988364164,79.3152755055117,79.9115630306698,286597.409453875,0.0,1.0
2017-12-08,87.9,88.5,87.56,88.27,250999,79.4146567597047,79.9567363280303,79.1074783376535,79.7489391601721,277817.886523873,0.0,1.0
2017-12-11,87.28,87.87,86.86,87.87,241183,78.8545078724349,79.3875527812884,78.4750521746069,79.3875527812884,266953.06087071,0.0,1.0
2017-12-12,86.43,87.54,85.7,87.3,424352,78.0865618173069,79.0894090187093,77.427031675844,78.872577191379,469693.408269271,0.0,1.0
2017-12-13,86.69,87.19,85.76,86.05,420870,78.3214629635813,78.773195937186,77.4812396326766,77.7432447573673,465839.36151659,0.0,1.0
2017-12-14,86.37,87.21,86.32,87.08,301055,78.0323538604743,78.7912652561302,77.9871805631138,78.673814682993,333222.299002963,0.0,1.0
2017-12-15,86.98,87.51,86.59,86.59,450120,78.583468088272,79.062305040293,78.2311163688604,78.2311163688604,498214.682457404,0.0,1.0
2017-12-18,86.57,87.89,86.48,87.25,251809,78.2130470499162,79.4056221002326,78.1317351146674,78.8274038940186,278714.433873004,0.0,1.0
2017-12-19,86.58,87.65,86.3,86.3,367189,78.2220817093883,79.1887902729023,77.9691112441697,77.9691112441697,406422.622937998,0.0,1.0
2017-12-20,86.33,87.13,86.29,86.84,189487,77.9962152225859,78.7189879803534,77.9600765846976,78.4569828556627,209733.416721777,0.0,1.0
2017-12-21,85.76,86.79,85.72,86.4,265403,77.4812396326766,78.4118095583023,77.4451009947882,78.0594578388906,293760.933458283,0.0,1.0
2017-12-22,85.9,86.36,85.43,85.68,162506,77.6077248652859,78.0233192010022,77.1830958700975,77.4089623568998,179869.535207107,0.0,1.0
2017-12-26,85.39,86.45,85.22,85.79,130527,77.1469572322091,78.1046311362511,76.9933680211835,77.5083436110929,144473.62449373,0.0,1.0
2017-12-27,85.62,85.82,85.06,85.42,114524,77.3547544000673,77.5354475895091,76.84881346963,77.1740612106254,126760.726681222,0.0,1.0
2017-12-28,86.75,86.87,85.66,85.85,206996,78.3756709204139,78.484086834079,77.3908930379556,77.5625515679254,229113.228494519,0.0,1.0
2017-12-29,86.28,87.0,86.24,86.88,148906,77.9510419252255,78.6015374072162,77.9149032873371,78.4931214935511,164816.394530352,0.0,1.0
2018-01-02,87.01,87.32,86.08,86.44,233250,78.6105720666883,78.8906465103232,77.7703487357836,78.095596476779,258172.43109213,0.0,1.0
2018-01-03,87.19,87.61,86.82,87.26,177707,78.773195937186,79.152651635014,78.4389135367185,78.8364385534907,196694.740459117,0.0,1.0
2018-01-04,86.01,87.93,85.8,87.21,362852,77.707106119479,79.441760738121,77.517378270565,78.7912652561302,401622.220650124,0.0,1.0
2018-01-05,86.91,87.45,86.19,86.29,209201,78.5202254719674,79.0080970834605,77.8697299899766,77.9600765846976,231553.829611595,0.0,1.0
2018-01-08,87.2,87.51,86.57,86.86,341175,78.7822305966581,79.062305040293,78.2130470499162,78.4750521746069,377629.063999389,0.0,1.0
2018-01-09,86.39,87.76,86.36,87.28,282025,78.0504231794185,79.2881715270954,78.0233192010022,78.8545078724349,312158.970541299,0.0,1.0
2018-01-10,85.67,86.1,85.16,86.1,161395,77.3999276974278,77.7884180547278,76.939160064351,77.7884180547278,178639.826435645,0.0,1.0
2018-01-11,86.25,86.49,85.44,85.44,311574,77.9239379468092,78.1407697741394,77.1921305295696,77.1921305295696,344865.239207285,0.0,1.0
2018-01-12,86.56,86.94,85.88,86.37,179405,78.2040123904441,78.5473294503837,77.5896555463417,78.0323538604743,198574.169346553,0.0,1.0
2018-01-16,86.24,87.21,86.01,86.36,254012,77.9149032873371,78.7912652561302,77.707106119479,78.0233192010022,281152.821292922,0.0,1.0
2018-01-17,86.84,87.28,86.51,86.77,250360,78.4569828556627,78.8545078724349,78.1588390930836,78.3937402393581,277110.610281782,0.0,1.0
2018-01-18,87.24,87.32,86.35,86.85,220848,78.8183692345465,78.8906465103232,78.0142845415301,78.4660175151348,244445.295013225,0.0,1.0
2018-01-19,88.61,88.7,87.3,87.3,177463,80.0561175822233,80.1374295174722,78.872577191379,78.872577191379,196424.669405799,0.0,1.0
2018-01-22,87.46,88.61,86.6,88.61,369867,79.0171317429325,80.0561175822233,78.2401510283325,80.0561175822233,409386.763433024,0.0,1.0
2018-01-23,87.6,87.75,86.91,87.44,158839,79.1436169755418,79.2791368676233,78.5202254719674,78.9990624239883,175810.721467279,0.0,1.0
2018-01-24,88.2,88.6,86.35,87.81,255014,79.6856965438675,80.0470829227512,78.0142845415301,79.3333448244558,282261.883569254,0.0,1.0
2018-01-25,89.43,89.43,88.13,88.4,337704,80.796959658935,80.796959658935,79.6224539275628,79.8663897333094,373787.192581079,0.0,1.0
2018-01-26,89.14,89.5,88.46,89.48,206334,80.5349545342443,80.8602022752397,79.9205976901419,80.8421329562955,228380.494735106,0.0,1.0
2018-01-29,87.73,89.23,87.54,88.73,254253,79.2610675486791,80.6162664694932,79.0894090187093,80.1645334958885,281419.571800503,0.0,1.0
2018-01-30,87.69,87.96,87.05,87.45,343577,79.5140380138977,79.7588639947821,78.9337097629125,79.2964149197782,378905.006996803,0.32,1.0
2018-01-31,87.42,88.1,86.76,88.09,501374,79.2692120330133,79.8858107996851,78.6707485241848,79.8767431707635,552927.346644319,0.0,1.0
2018-02-01,86.84,87.63,85.81,87.24,218672,78.7432895555579,79.4596322403678,77.8093237766286,79.1059947124237,241156.758717857,0.0,1.0
2018-02-02,85.8,86.91,85.54,86.53,217035,77.8002561477069,78.8067629580094,77.5644977957442,78.462193058987,239351.435612836,0.0,1.0
2018-02-05,83.38,86.0,83.38,85.1,429971,75.6058899486691,77.9816087261398,75.6058899486691,77.1655221231918,474182.395106257,0.0,1.0
2018-02-06,83.79,83.89,81.41,82.38,352302,75.9776627344565,76.0683390236729,73.8195670511052,74.6991270565046,388527.147553497,0.0,1.0
2018-02-07,83.85,84.91,83.73,83.81,304139,76.0320685079863,76.9932371736806,75.9232569609266,75.9957979922998,335411.828856416,0.0,1.0
2018-02-08,81.38,84.82,81.36,83.86,278266,73.7923641643402,76.9116285133858,73.7742289064969,76.041136136908,306878.460074372,0.0,1.0
2018-02-09,82.16,82.59,79.97,82.09,361208,74.4996392202285,74.8895472638592,72.5138284863884,74.436165817777,398348.899278186,0.0,1.0
2018-02-12,82.6,83.45,81.59,82.56,303002,74.8986148927808,75.6693633511206,73.9827843716948,74.8623443770942,334157.917817681,0.0,1.0
2018-02-13,89.72,92.32,86.3,86.75,1087634,81.3547666849915,83.7123502046189,78.2536375937892,78.6616808952631,1199469.02260617,0.0,1.0
2018-02-14,90.66,90.87,88.74,89.58,511077,82.207123803626,82.3975440109805,80.4661390506703,81.2278198800884,563628.049202669,0.0,1.0
2018-02-15,91.17,91.97,90.18,90.18,333252,82.6695728786299,83.3949831923614,81.7718776153871,81.7718776153871,367518.347827994,0.0,1.0
2018-02-16,91.83,92.14,90.49,91.04,335546,83.2680363874584,83.5491328840293,82.0529741119581,82.5516937026485,370048.226388115,0.0,1.0
2018-02-20,91.06,92.19,90.72,91.24,371976,82.5698289604918,83.5944710286376,82.2615295771559,82.7330462810814,410224.109537725,0.0,1.0
2018-02-21,90.16,92.28,90.11,91.34,283183,81.7537423575438,83.6760796889324,81.7084042129356,82.8237225702978,312301.04633423,0.0,1.0
2018-02-22,90.61,91.46,90.31,90.44,254839,82.1617856590178,82.9325341173575,81.8897567913685,82.0076359673498,281042.5991206,0.0,1.0
2018-02-23,90.99,91.07,89.93,90.74,249360,82.5063555580403,82.5788965894134,81.545186892346,82.2796648349992,275000.225698236,0.0,1.0
2018-02-26,90.78,91.48,90.39,91.28,250258,82.3159353506857,82.9506693752008,81.9622978227416,82.769316796768,275990.561769286,0.0,1.0
2018-02-27,89.5,90.73,89.44,90.73,286483,81.1552788487153,82.2705972060775,81.1008730751854,82.2705972060775,315940.365971719,0.0,1.0
2018-02-28,89.42,90.41,89.21,89.73,304710,81.0827378173421,81.9804330805849,80.8923176099876,81.3638343139131,336041.541436115,0.0,1.0
2018-03-01,89.0,90.49,88.31,89.24,242020,80.7018974026331,82.0529741119581,80.0762310070396,80.9195204967525,266905.496565155,0.0,1.0
2018-03-02,89.68,89.89,88.3,88.74,270841,81.3184961693049,81.5089163766594,80.067163378118,80.4661390506703,298689.990890022,0.0,1.0
2018-03-05,90.4,90.7,89.31,89.31,231224,81.9713654516633,82.2433943193126,80.982993899204,80.982993899204,254999.407229904,0.0,1.0
2018-03-06,90.77,91.05,89.28,90.37,295821,82.3068677217641,82.5607613315701,80.9557910124391,81.9441625648983,326238.537721679,0.0,1.0
2018-03-07,90.14,91.14,89.71,89.98,317500,81.7356070997005,82.6423699918649,81.3456990560698,81.5905250369542,350146.662091715,0.0,1.0
2018-03-08,89.95,90.83,89.45,90.4,249272,81.5633221501893,82.361273495294,81.1099407041071,81.9713654516633,274903.17717457,0.0,1.0
2018-03-09,90.87,90.95,89.56,89.94,283053,82.3975440109805,82.4700850423537,81.2096846222451,81.5542545212676,312157.679196996,0.0,1.0
2018-03-12,90.78,90.99,90.4,90.7,181057,82.3159353506857,82.5063555580403,81.9713654516633,82.2433943193126,199674.028971148,0.0,1.0
2018-03-13,90.5,92.1,90.27,91.27,257518,82.0620417408797,83.5128623683428,81.8534862756819,82.7602491678463,283997.064971761,0.0,1.0
2018-03-14,90.07,91.27,89.43,90.96,266856,81.672133697249,82.7602491678463,81.0918054462638,82.4791526712753,294295.236721722,0.0,1.0
2018-03-15,90.28,90.57,89.8,90.14,239635,81.8625539046035,82.1255151433312,81.4273077163646,81.7356070997005,264275.26100897,0.0,1.0
2018-03-16,90.15,91.13,89.76,90.35,412663,81.7446747286222,82.6333023629433,81.391037200678,81.926027307055,455094.715019695,0.0,1.0
2018-03-19,89.96,90.36,89.45,90.06,155016,81.5723897791109,81.9350949359767,81.1099407041071,81.6630660683274,170955.385734832,0.0,1.0
2018-03-20,89.78,90.49,89.67,90.02,247714,81.4091724585213,82.0529741119581,81.3094285403832,81.6267955526408,273184.977176022,0.0,1.0
2018-03-21,89.59,90.34,89.39,89.71,266346,81.2368875090101,81.9169596781334,81.0555349305772,81.3456990560698,293732.79641411,0.0,1.0
2018-03-22,87.96,89.91,87.93,89.22,251302,79.7588639947821,81.5270516345027,79.7316611080172,80.9013852389093,277141.910163692,0.0,1.0
2018-03-23,86.77,87.94,86.69,87.94,213189,78.6798161531064,79.7407287369388,78.6072751217333,79.7407287369388,235109.973998963,0.0,1.0
2018-03-26,88.21,88.55,87.07,87.66,278919,79.9855547178232,80.2938541011591,78.9518450207558,79.4868351271328,307598.604232942,0.0,1.0
2018-03-27,88.08,89.13,87.62,88.52,253228,79.8676755418418,80.8197765786145,79.4505646114462,80.2666512143942,279265.949443026,0.0,1.0
2018-03-28,88.36,88.9,87.82,88.08,194018,80.1215691516478,80.6112211134166,79.6319171898791,79.8676755418418,213967.732553418,0.0,1.0
2018-03-29,89.83,90.34,88.36,88.88,287331,81.4545106031295,81.9169596781334,80.1215691516478,80.5930858555733,316875.56083614,0.0,1.0
2018-04-02,87.93,89.74,87.17,89.37,184422,79.7316611080172,81.3729019428347,79.0425213099722,81.0373996727339,203385.032177254,0.0,1.0
2018-04-03,89.56,90.17,87.69,88.43,336662,81.2096846222451,81.7628099864655,79.5140380138977,80.1850425540994,371278.978120066,0.0,1.0
2018-04-04,89.71,89.95,86.85,88.92,276508,81.3456990560698,81.5633221501893,78.7523571844796,80.6293563712599,304939.69524931,0.0,1.0
2018-04-05,90.4,90.85,89.28,90.3,276399,81.9713654516633,82.3794087531372,80.9557910124391,81.8806891624468,304819.487418859,0.0,1.0
2018-04-06,88.5,90.36,88.23,89.69,362226,80.2485159565509,81.9350949359767,80.0036899756665,81.3275637982265,399471.574245145,0.0,1.0
2018-04-09,89.9,90.34,88.6,89.15,471701,81.5179840055811,81.9169596781334,80.3391922457673,80.8379118364577,520203.2461585,0.0,1.0
2018-04-10,92.72,93.1,90.1,90.75,456727,84.0750553614847,84.4196252605072,81.6993365840139,82.2887324639208,503689.557597363,0.0,1.0
2018-04-11,92.25,92.64,91.75,91.97,250832,83.6488768021674,84.0025143301116,83.1954953560852,83.3949831923614,276623.582821383,0.0,1.0
2018-04-12,92.7,93.25,92.48,92.76,221469,84.0569201036414,84.5556396943318,83.8574322673653,84.1113258771713,244241.357816661,0.0,1.0
2018-04-13,92.75,93.33,92.46,93.2,262933,84.1022582482496,84.628180725705,83.839297009522,84.5103015497236,289968.857649641,0.0,1.0
2018-04-16,94.31,94.66,92.96,93.03,197102,85.5168083600261,85.8341753722837,84.2926784556042,84.3561518580557,217368.842178271,0.0,1.0
2018-04-17,96.13,96.39,93.79,94.28,507151,87.1671168237654,87.4028751757281,85.0452916561006,85.4896054732612,559298.36165819,0.0,1.0
2018-04-18,95.61,96.2,95.18,96.15,346822,86.6956001198399,87.2305902262169,86.3056920762092,87.1852520816087,382483.671307001,0.0,1.0
2018-04-19,94.8,95.88,94.54,95.05,164994,85.9611221771867,86.9404261007243,85.725363825224,86.1878129002278,181959.364929639,0.0,1.0
2018-04-20,94.44,95.14,94.12,95.11,217829,85.6346875360075,86.2694215605226,85.3445234105149,86.2422186737577,240227.077974098,0.0,1.0
2018-04-23,94.35,95.43,94.1,94.71,189535,85.5530788757127,86.5323827992503,85.3263881526716,85.8795135168919,209023.771967097,0.0,1.0
2018-04-24,93.18,94.7,92.77,94.6,401942,84.4921662918804,85.8704458879703,84.1203935060929,85.7797695987538,443271.337494387,0.0,1.0
2018-04-25,93.15,93.95,92.37,93.02,298683,84.4649634051154,85.1903737188469,83.7576883492272,84.347084229134,329394.820389101,0.0,1.0
2018-04-26,93.28,93.7,92.6,93.18,416966,84.5828425810968,84.9636829958058,83.966243814425,84.4921662918804,459840.167262154,0.0,1.0
2018-04-27,93.46,94.74,91.88,93.75,407466,84.7460599016864,85.9067164036568,83.3133745320666,85.0090211404141,449363.338002717,0.0,1.0
2018-04-30,93.5,93.99,93.05,93.73,907788,84.782330417373,85.2266442345335,84.374287115899,84.9908858825708,1001130.51365957,0.0,1.0
2018-05-01,93.54,93.87,92.73,93.45,427775,84.8186009330595,85.1178326874738,84.0841229904064,84.7369922727647,471760.593311129,0.0,1.0
2018-05-02,92.56,94.0,92.47,94.0,631054,83.9299732987384,85.2357118634552,83.8483646384436,85.2357118634552,695941.580156299,0.0,1.0
2018-05-03,91.12,92.83,90.98,92.25,560175,82.6242347340216,84.1747992796228,82.4972879291186,83.6488768021674,617774.508463705,0.0,1.0
2018-05-04,92.26,92.77,90.84,90.84,339865,83.6579444310891,84.1203935060929,82.3703411242156,82.3703411242156,374811.323816695,0.0,1.0
2018-05-07,92.8,93.29,92.3,92.37,215114,84.1475963928579,84.5919102100184,83.6942149467756,83.7576883492272,237232.910454164,0.0,1.0
2018-05-08,91.76,92.79,91.55,92.77,284677,83.4947271104995,84.4319499627642,83.3036428396494,84.4137514607785,312857.618965919,0.32,1.0
2018-05-09,92.96,93.06,91.37,92.0,255572,84.5866372296429,84.6776297395715,83.1398563217779,83.7131091343281,280871.469751184,0.0,1.0
2018-05-10,93.79,93.94,93.05,93.1,377871,85.3418750620504,85.4783638269433,84.6685304885786,84.7140267435429,415277.037963273,0.0,1.0
2018-05-11,94.29,94.32,93.15,93.75,492917,85.7968376116935,85.8241353646721,84.7595229985073,85.305478058079,541711.620425337,0.0,1.0
2018-05-14,93.37,94.71,92.29,94.19,477510,84.9597065203502,86.1790061533937,83.9769874131212,85.7058451017649,524779.457534033,0.0,1.0
2018-05-15,92.1,93.17,91.59,93.17,406481,83.8041016442568,84.777721500493,83.3400398436208,84.777721500493,446719.186358173,0.0,1.0
2018-05-16,93.54,93.77,91.92,92.32,257640,85.1143937872289,85.3236765600647,83.6403151263853,84.0042851660997,283144.184287383,0.0,1.0
2018-05-17,93.29,93.92,93.05,93.67,242644,84.8869125124073,85.4601653249576,84.6685304885786,85.2326840501361,266663.706925275,0.0,1.0
2018-05-18,93.56,94.28,92.38,92.56,272286,85.1325922892146,85.7877383607006,84.0588806720569,84.2226671899284,299240.014605163,0.0,1.0
2018-05-21,94.01,94.41,93.84,94.02,162296,85.5420585838934,85.9060286236078,85.3873713170147,85.5511578348862,178361.933446301,0.0,1.0
2018-05-22,93.96,94.95,93.67,94.28,165668,85.4965623289291,86.3973881772224,85.2326840501361,85.7877383607006,182067.73297051,0.0,1.0
2018-05-23,94.09,94.27,93.36,93.63,165822,85.6148525918363,85.7786391097078,84.9506072693573,85.1962870461646,182236.977670014,0.0,1.0
2018-05-24,94.03,94.48,93.575,94.12,116184,85.5602570858791,85.9697233805579,85.1462411657039,85.6421503448149,127685.234851907,0.0,1.0
2018-05-25,94.08,94.42,93.85,93.88,154961,85.6057533408434,85.9151278746007,85.3964705680076,85.4237683209862,170300.830388748,0.0,1.0
2018-05-29,93.31,94.01,93.06,93.46,212663,84.905111014393,85.5420585838934,84.6776297395715,85.041599779286,233714.841108165,0.0,1.0
2018-05-30,93.96,94.41,92.7,92.7,258583,85.4965623289291,85.9060286236078,84.3500567038285,84.3500567038285,284180.533323957,0.0,1.0
2018-05-31,92.32,94.39,92.19,94.25,151882,84.0042851660997,85.8878301216221,83.8859949031925,85.760440607722,166917.03539022,0.0,1.0
2018-06-01,92.77,93.29,92.47,92.88,174812,84.4137514607785,84.8869125124073,84.1407739309927,84.5138432217,192116.911751459,0.0,1.0
2018-06-04,93.86,93.9,92.44,93.11,172130,85.4055698190004,85.4419668229719,84.1134761780141,84.7231259945358,189169.416400354,0.0,1.0
2018-06-05,93.92,94.5,93.56,94.06,114863,85.4601653249576,85.9879218825436,85.1325922892146,85.5875548388577,126233.467007459,0.0,1.0
2018-06-06,93.91,94.1,92.04,93.67,437318,85.4510660739648,85.6239518428291,83.7495061382996,85.2326840501361,480608.788946552,0.0,1.0
2018-06-07,93.24,94.43,92.44,93.83,534002,84.841416257443,85.9242271255936,84.1134761780141,85.3782720660219,586863.688471631,0.0,1.0
2018-06-08,93.66,93.9,92.98,93.05,290594,85.2235847991432,85.4419668229719,84.6048357316286,84.6685304885786,319360.351998167,0.0,1.0
2018-06-11,93.82,94.86,93.43,93.79,389397,85.369172815029,86.3154949182866,85.0143020263074,85.3418750620504,427944.014628761,0.0,1.0
2018-06-12,94.15,94.89,93.6,94.09,455067,85.6694480977934,86.3427926712652,85.168989293186,85.6148525918363,500114.790060187,0.0,1.0
2018-06-13,94.32,95.0,94.05,94.55,321416,85.8241353646721,86.4428844321867,85.5784555878648,86.0334181375079,353233.469713218,0.0,1.0
2018-06-14,94.86,95.26,94.26,94.81,320421,86.3154949182866,86.6794649580011,85.7695398587149,86.2699986633223,352139.973115772,0.0,1.0
2018-06-15,94.92,95.37,94.39,95.0,505171,86.3700904242438,86.7795567189226,85.8878301216221,86.4428844321867,555178.662943027,0.0,1.0
2018-06-18,94.84,95.08,94.02,94.57,347357,86.2972964163009,86.5156784401296,85.5511578348862,86.0516166394936,381742.40964723,0.0,1.0
2018-06-19,94.25,94.62,93.61,93.95,333769,85.760440607722,86.0971128944579,85.1780885441789,85.4874630779362,366809.312394875,0.0,1.0
2018-06-20,94.64,94.87,93.94,94.17,285642,86.1153113964437,86.3245941692795,85.4783638269433,85.6876465997792,313918.145816708,0.0,1.0
2018-06-21,93.1,94.61,92.95,94.51,296952,84.7140267435429,86.0880136434651,84.57753797865,85.9970211335365,326347.740306268,0.0,1.0
2018-06-22,92.63,93.49,92.34,93.28,750023,84.2863619468784,85.0688975322646,84.0224836680855,84.8778132614145,824268.943222232,0.0,1.0
2018-06-25,92.18,93.2,91.42,92.77,348676,83.8768956521997,84.8050192534716,83.1853525767422,84.4137514607785,383191.979508568,0.0,1.0
2018-06-26,92.71,93.45,92.02,92.35,266687,84.3591559548213,85.0325005282931,83.7313076363139,84.0315829190783,293086.760887476,0.0,1.0
2018-06-27,92.1,93.91,92.07,92.78,295836,83.8041016442568,85.4510660739648,83.7768038912782,84.4228507117714,325121.26573064,0.0,1.0
2018-06-28,92.71,92.76,91.66,92.0,251317,84.3591559548213,84.4046522097857,83.4037346005709,83.7131091343281,276195.260683715,0.0,1.0
2018-06-29,93.38,94.12,92.93,93.2,336590,84.9688057713431,85.6421503448149,84.5593394766643,84.8050192534716,369909.567572156,0.0,1.0
2018-07-02,93.59,93.77,92.46,92.91,237713,85.1598900421932,85.3236765600647,84.1316746799998,84.5411409746786,261244.579566475,0.0,1.0
2018-07-03,93.99,95.03,93.61,93.96,178013,85.5238600819076,86.4701821851653,85.1780885441789,85.4965623289291,195634.783719725,0.0,1.0
2018-07-05,94.54,94.54,93.45,94.49,249933,86.024318886515,86.024318886515,85.0325005282931,85.9788226315507,274674.256371287,0.0,1.0
2018-07-06,94.08,94.38,93.72,94.22,238034,85.6057533408434,85.8787308706293,85.2781803051004,85.7331428547435,261597.355855701,0.0,1.0
2018-07-09,95.1,95.63,94.45,94.45,188737,86.5338769421153,87.016137244737,85.9424256275793,85.9424256275793,207420.369157925,0.0,1.0
2018-07-10,96.11,96.16,95.17,95.17,216111,87.4529012923943,87.4983975473586,86.5975716990653,86.5975716990653,237504.163990571,0.0,1.0
2018-07-11,95.68,96.37,95.11,95.61,220824,87.0616334997013,87.6894818182087,86.5429761931082,86.9979387427512,242683.711190331,0.0,1.0
2018-07-12,95.74,96.83,95.59,96.0,196740,87.1162290056585,88.1080473638804,86.9797402407655,87.3528095314729,216215.598574366,0.0,1.0
2018-07-13,94.87,96.19,94.66,95.36,205285,86.3245941692795,87.5256953003372,86.1335098984294,86.7704574679297,225606.481413738,0.0,1.0
2018-07-16,93.29,94.88,93.17,94.77,132207,84.8869125124073,86.3336934202723,84.777721500493,86.2336016593509,145294.376541228,0.0,1.0
2018-07-17,94.64,94.74,93.16,93.22,155525,86.1153113964437,86.2063039063723,84.7686222495001,84.8232177554573,170920.661625893,0.0,1.0
2018-07-18,94.62,95.18,94.18,94.64,150047,86.0971128944579,86.6066709500582,85.696745850772,86.1153113964437,164900.385886388,0.0,1.0
2018-07-19,96.33,96.54,94.7,94.7,213372,87.6530848142373,87.8441690850874,86.1699069024008,86.1699069024008,234494.026120818,0.0,1.0
2018-07-20,95.78,96.16,95.33,95.94,192974,87.1526260096299,87.4983975473586,86.7431597149511,87.2982140255157,212076.7963774,0.0,1.0
2018-07-23,95.14,96.33,94.79,95.94,196130,86.5702739460867,87.6530848142373,86.2518001613366,87.2982140255157,215545.213725681,0.0,1.0
2018-07-24,94.75,95.86,94.53,95.34,225316,86.2154031573651,87.2254200175728,86.0152196355222,86.752258965944,247620.381256389,0.0,1.0
2018-07-25,94.73,95.0,94.05,94.57,182350,86.1972046553794,86.4428844321867,85.5784555878648,86.0516166394936,200401.110094722,0.0,1.0
2018-07-26,96.07,96.38,94.56,94.88,170348,87.4165042884229,87.6985810692016,86.0425173885008,86.3336934202723,187211.013448948,0.0,1.0
2018-07-27,102.9,103.03,97.15,98.0,637544,93.6312927165475,93.7495829794547,88.399223395652,89.1726597300452,700655.472082422,0.0,1.0
2018-07-30,102.5,104.1,99.94,103.52,531829,93.267322676833,94.7232028356909,90.9379144226604,94.1954462781049,584475.579822134,0.0,1.0
2018-07-31,102.43,103.48,100.78,102.48,588092,93.5130024536403,94.4715951762442,92.0066424609769,93.5586497261452,644169.922678544,0.34,1.0
2018-08-01,102.43,102.68,101.41,102.4,301378,93.5130024536403,93.741238816165,92.5817980945393,93.4856140901373,330116.109311153,0.0,1.0
2018-08-02,102.98,103.58,101.31,101.64,327441,94.0151224511947,94.5628897212541,92.4905035495294,92.7917755480621,358664.364847312,0.0,1.0
2018-08-03,104.1,104.5,102.85,102.99,300426,95.0376213553056,95.4027995353452,93.8964395426818,94.0242519056957,329073.330687417,0.0,1.0
2018-08-06,104.21,104.95,103.98,104.01,279828,95.1380453548165,95.8136249878897,94.9280679012937,94.9554562647967,306511.194036463,0.0,1.0
2018-08-07,103.55,104.68,103.39,104.16,296459,94.5355013577511,95.567129716363,94.3894300857353,95.0923980823115,324728.054636619,0.0,1.0
2018-08-08,102.96,103.98,102.87,103.34,277860,93.9968635421927,94.9280679012937,93.9146984516838,94.3437828132304,304355.534024371,0.0,1.0
2018-08-09,103.9,104.07,103.0,103.11,265741,94.8550322652858,95.0102329918026,94.0333813601967,94.1338053597076,291080.918329988,0.0,1.0
2018-08-10,102.38,104.04,102.16,103.37,325603,93.4673551811353,94.9828446282997,93.2665071821135,94.3711711767333,356651.101075856,0.0,1.0
2018-08-13,101.4,103.47,100.94,102.24,227754,92.5726686400383,94.4624657217432,92.1527137329928,93.3395428181214,249471.641460399,0.0,1.0
2018-08-14,101.98,102.5,101.33,101.89,176471,93.1021770010957,93.5769086351472,92.5087624585314,93.0200119105868,193298.515240822,0.0,1.0
2018-08-15,101.34,101.66,100.06,101.56,300646,92.5178919130324,92.810034457064,91.3493217369057,92.7187399120541,329314.308940801,0.0,1.0
2018-08-16,101.67,102.16,101.35,101.62,276339,92.819163911565,93.2665071821135,92.5270213675333,92.7735166390601,302689.498008928,0.0,1.0
2018-08-17,102.76,102.99,101.4,101.68,131912,93.8142744521729,94.0242519056957,92.5726686400383,92.828293366066,144490.560729226,0.0,1.0
2018-08-20,102.86,103.52,102.6,102.92,198860,93.9055689971828,94.5081129942482,93.6682031801571,93.9603457241888,217822.433945463,0.0,1.0
2018-08-21,103.29,103.85,102.83,102.83,209565,94.2981355407254,94.8093849927808,93.8781806336799,93.8781806336799,229548.216684004,0.0,1.0
2018-08-22,103.18,103.4,102.74,103.32,103272,94.1977115412145,94.3985595402363,93.796015543171,94.3255239042284,113119.573561379,0.0,1.0
2018-08-23,102.91,103.55,102.76,103.32,124393,93.9512162696878,94.5355013577511,93.8142744521729,94.3255239042284,136254.581241969,0.0,1.0
2018-08-24,103.8,104.14,102.98,102.98,127262,94.7637377202759,95.0741391733095,94.0151224511947,94.0151224511947,139397.15673724,0.0,1.0
2018-08-27,104.54,104.84,103.79,103.79,175418,95.4393173533492,95.7132009883788,94.7546082657749,94.7546082657749,192145.105691669,0.0,1.0
2018-08-28,103.89,105.19,103.81,104.56,214901,94.8459028107848,96.0327318959135,94.7728671747769,95.4575762623511,235393.03468427,0.0,1.0
2018-08-29,104.7,105.17,103.77,104.2,200032,95.585388625365,96.0144729869115,94.7363493567729,95.1289159003155,219106.190822583,0.0,1.0
2018-08-30,104.7,105.77,103.82,104.86,231956,95.585388625365,96.5622402569709,94.7819966292779,95.7314598973808,254074.32610004,0.0,1.0
2018-08-31,104.71,105.44,104.38,104.62,152976,95.594518079866,96.2609682584382,95.2932460813333,95.5123529893571,167563.133135076,0.0,1.0
2018-09-04,106.38,106.5,104.58,105.32,323596,97.1191369815313,97.2286904355432,95.4758351713531,96.1514148044264,354452.722191573,0.0,1.0
2018-09-05,108.18,108.78,106.28,106.28,334141,98.7624387917095,99.3102060617689,97.0278424365214,97.0278424365214,366003.248018561,0.0,1.0
2018-09-06,108.95,109.69,108.13,108.4,228403,99.4654067882857,100.140986421359,98.7167915192045,98.9632867907313,250182.527307883,0.0,1.0
2018-09-07,107.9,108.94,107.79,108.94,258482,98.5068140656818,99.4562773337847,98.4063900661709,99.4562773337847,283129.731324003,0.0,1.0
2018-09-10,108.56,109.08,107.89,108.39,212420,99.1093580627471,99.5840896967986,98.4976846111808,98.9541573362303,232675.457199514,0.0,1.0
2018-09-11,108.52,108.73,107.54,108.26,101635,99.0728402447431,99.2645587892639,98.1781537036461,98.8354744277174,111326.476285061,0.0,1.0
2018-09-12,109.39,109.63,108.12,108.36,154730,99.8671027863293,100.086209694353,98.7076620647036,98.9267689727273,169484.387027967,0.0,1.0
2018-09-13,110.82,110.9,108.67,108.75,273891,101.172614779971,101.245650415979,99.209782062258,99.2828176982659,300008.067262178,0.0,1.0
2018-09-14,111.97,112.16,109.79,110.77,424194,102.222502047585,102.395961683104,100.232280966369,101.126967507466,464643.314618634,0.0,1.0
2018-09-17,111.3,112.31,110.91,112.3,564522,101.610828596018,102.532903500618,101.25477987048,102.523774046117,618352.388895511,0.0,1.0
2018-09-18,111.59,111.79,109.97,111.2,202630,101.875582776547,102.058171866567,100.396611147387,101.519534051008,221951.924923913,0.0,1.0
2018-09-19,111.13,111.9,110.53,111.67,204276,101.455627869502,102.158595866078,100.907860599442,101.948618412555,223754.880401505,0.0,1.0
2018-09-20,110.49,111.51,110.19,111.28,204539,100.871342781438,101.802547140539,100.597459146408,101.592569687016,224042.95894987,0.0,1.0
2018-09-21,110.32,110.85,109.67,110.17,473172,100.716142054921,101.200003143474,100.122727512357,100.579200237407,518291.645956166,0.0,1.0
2018-09-24,110.38,111.47,109.99,110.2,352381,100.770918781927,101.766029322535,100.414870056389,100.606588600909,385982.535935515,0.0,1.0
2018-09-25,108.76,110.96,108.62,110.75,279003,99.2919471527669,101.300427142985,99.1641347897531,101.108708598464,305607.525586272,0.0,1.0
2018-09-26,108.6,109.49,108.37,108.66,629135,99.1458758807511,99.9583973313392,98.9358984272283,99.200652607757,689126.60655878,0.0,1.0
2018-09-27,108.34,109.19,108.16,108.6,255606,98.9085100637253,99.6845136963095,98.7441798827075,99.1458758807511,279979.488338852,0.0,1.0
2018-09-28,107.74,108.89,107.55,108.21,417093,98.3607427936659,99.4106300612798,98.1872831581471,98.7898271552125,456865.193812809,0.0,1.0
2018-10-01,107.77,109.2,107.37,108.05,208783,98.3881311571689,99.6936431508105,98.0229529771293,98.6437558831966,228691.648528792,0.0,1.0
2018-10-02,108.15,108.61,107.6,107.93,210333,98.7350504282065,99.1550053352521,98.2329304306521,98.5342024291848,230389.449859455,0.0,1.0
2018-10-03,108.0,108.63,107.53,108.51,361245,98.5981086106917,99.173264244254,98.1690242491452,99.0637107902422,395691.768835507,0.0,1.0
2018-10-04,107.09,107.79,106.3,107.79,273292,97.7673282511016,98.4063900661709,97.0461013455234,98.4063900661709,299351.949199555,0.0,1.0
2018-10-05,107.17,107.64,106.96,107.17,220877,97.8403638871095,98.269448248656,97.6486453425887,97.8403638871095,241938.880330746,0.0,1.0
2018-10-08,107.67,107.85,106.84,107.12,164691,98.296836612159,98.4611667931768,97.5390918885768,97.7947166146046,180395.22512779,0.0,1.0
2018-10-09,105.72,107.39,105.68,107.39,277638,96.516592984466,98.0412118861313,96.480075166462,98.0412118861313,304112.365059592,0.0,1.0
2018-10-10,102.42,105.77,102.12,105.3,456009,93.5038729991393,96.5622402569709,93.2299893641096,96.1331558954244,499492.056125097,0.0,1.0
2018-10-11,101.57,103.46,101.46,102.37,312734,92.7278693665551,94.4533362672422,92.6274453670442,93.4582257266343,342554.968608571,0.0,1.0
2018-10-12,101.65,103.36,100.34,102.68,399111,92.8009050025631,94.3620417222323,91.6049464629334,93.741238816165,437168.507665733,0.0,1.0
2018-10-15,102.15,102.96,101.05,101.67,239587,93.2573777276125,93.9968635421927,92.2531377325036,92.819163911565,262432.985425383,0.0,1.0
2018-10-16,105.6,105.77,102.66,102.66,231291,96.4070395304541,96.5622402569709,93.722979907163,93.722979907163,253345.914561401,0.0,1.0
2018-10-17,105.02,106.09,104.42,106.09,181208,95.8775311693967,96.8543828010026,95.3297638993373,96.8543828010026,198487.215178465,0.0,1.0
2018-10-18,104.27,105.24,103.83,104.73,439856,95.1928220818224,96.0783791684184,94.7911260837789,95.612776988868,481798.775548203,0.0,1.0
2018-10-19,104.32,105.21,104.28,104.59,271771,95.2384693543274,96.0509908049155,95.2019515363234,95.4849646258541,297685.913184112,0.0,1.0
2018-10-22,103.97,104.74,103.05,104.61,199259,94.9189384467927,95.6219064433689,94.0790286327016,95.5032235348561,218259.480868647,0.0,1.0
2018-10-23,103.68,104.57,101.72,102.73,479536,94.654184266264,95.4667057168521,92.86481118407,93.78688608867,525262.489613153,0.0,1.0
2018-10-24,100.08,103.82,99.88,103.63,498333,91.3675806459076,94.7819966292779,91.1849915558878,94.6085369937591,545851.890653447,0.0,1.0
2018-10-25,101.29,101.97,100.51,100.88,299776,92.4722446405274,93.0930475465947,91.7601471894502,92.0979370059868,328361.349484236,0.0,1.0
2018-10-26,100.36,101.05,99.31,100.45,423761,91.6232053719353,92.2531377325036,90.6646126493314,91.7053704624443,464169.025601747,0.0,1.0
2018-10-29,100.16,102.07,99.14,101.32,271254,91.4406162819155,93.1843420916046,90.5094119228146,92.4996330040304,297119.614288659,0.0,1.0
2018-10-30,101.37,101.41,99.34,100.04,318586,92.855681729569,92.8923220301429,90.9961864754403,91.6373917354847,347798.456900629,0.34,1.0
2018-10-31,101.96,103.07,101.85,102.43,417195,93.3961261630349,94.4128945039625,93.2953653364566,93.826649694779,455449.320518346,0.0,1.0
2018-11-01,103.18,103.47,102.39,102.69,392576,94.5136553305409,94.7792975097021,93.7900093942051,94.0648116485098,428572.903442779,0.0,1.0
2018-11-02,103.8,105.33,95.06,97.05,959342,95.0815799894373,96.4830714863915,87.0756743140261,88.8985292675808,1047308.00236031,0.0,1.0
2018-11-05,101.88,104.48,101.25,103.99,481521,93.322845561887,95.7044650991947,92.7457608278471,95.2556214171636,525673.635267236,0.0,1.0
2018-11-06,104.1,104.77,101.49,101.64,381287,95.356382243742,95.9701072783559,92.9656026312909,93.1030037584432,416248.768735193,0.0,1.0
2018-11-07,105.11,105.26,103.34,104.88,340223,96.2815498332346,96.418950960387,94.6602165328367,96.0708681049343,371419.442166645,0.0,1.0
2018-11-08,105.13,105.77,104.6,104.95,368402,96.2998699835216,96.886114792705,95.8143860009166,96.1349886309388,402182.290242212,0.0,1.0
2018-11-09,104.29,105.8,103.13,104.96,227448,95.5304236714684,96.9135950181355,94.4678549548234,96.1441487060823,248303.639912407,0.0,1.0
2018-11-12,101.77,104.35,101.58,104.16,343096,93.2220847353086,95.5853841223293,93.0480433075823,95.411342694603,374555.879319173,0.0,1.0
2018-11-13,102.38,103.46,101.54,102.33,225157,93.7808493190616,94.7701374345586,93.0114030070083,93.7350489433441,245802.568726733,0.0,1.0
2018-11-14,102.08,103.91,101.71,103.04,163246,93.5060470647568,95.1823408160157,93.1671242844477,94.385414278532,178214.695232057,0.0,1.0
2018-11-15,104.79,104.83,101.21,101.55,261036,95.9884274286429,96.0250677292169,92.7091205272731,93.0205630821518,284971.461380954,0.0,1.0
2018-11-16,106.28,107.15,104.19,104.19,235495,97.3532786250231,98.1502051625068,95.4388229200335,95.4388229200335,257088.502344151,0.0,1.0
2018-11-19,105.18,106.65,104.71,106.2,192668,96.3456703592391,97.6922014053323,95.915146827495,97.2799980238752,210334.519075321,0.0,1.0
2018-11-20,104.31,105.43,103.37,104.62,246845,95.5487438217554,96.5746722378264,94.6876967582672,95.8327061512036,269479.230391906,0.0,1.0
2018-11-21,103.5,105.19,103.15,104.68,221565,94.8067777351326,96.3548304343826,94.4861751051104,95.8876666020645,241881.203515496,0.0,1.0
2018-11-23,103.9,104.42,102.98,103.0,75383,95.1731807408722,95.6495046483338,94.3304538276711,94.348773977958,82295.1764250159,0.0,1.0
2018-11-26,103.69,104.99,102.95,104.72,231733,94.9808191628589,96.1716289315127,94.3029736022406,95.9243069026385,252981.549135723,0.0,1.0
2018-11-27,102.3,103.32,102.09,103.3,213379,93.7075687179136,94.6418963825497,93.5152071399003,94.6235762322628,232944.595603697,0.0,1.0
2018-11-28,104.03,104.07,101.68,102.8,327835,95.2922617177376,95.3289020183116,93.1396440590172,94.1655724750882,357895.535641923,0.0,1.0
2018-11-29,103.85,104.93,103.69,103.72,238440,95.1273803651548,96.1166684806518,94.9808191628589,95.0082993882894,260303.54147196,0.0,1.0
2018-11-30,104.05,104.55,103.25,103.66,330395,95.3105818680246,95.7685856251991,94.5777758565453,94.9533389374284,360690.2725408,0.0,1.0
2018-12-03,104.46,105.51,102.45,105.23,292031,95.6861449489077,96.6479528389743,93.844969845066,96.3914707349565,318808.520045286,0.0,1.0
2018-12-04,102.94,104.86,102.83,104.86,273098,94.2938135270971,96.0525479546474,94.1930527005187,96.0525479546474,298139.475628709,0.0,1.0
2018-12-06,101.63,102.0,98.35,102.0,302903,93.0938436832998,93.4327664636089,90.0893390362347,93.4327664636089,330677.418312704,0.0,1.0
2018-12-07,99.77,102.85,99.1,100.89,226104,91.3900697066104,94.2113728508057,90.7763446719965,92.4159981226814,246836.403040497,0.0,1.0
2018-12-10,99.11,99.86,98.22,99.43,161095,90.78550474714,91.4725103829018,89.9702580593693,91.0786271517317,175866.461220539,0.0,1.0
2018-12-11,98.67,101.02,98.28,100.1,192638,90.3824614408264,92.5350790995468,90.0252185102302,91.6923521863456,210301.768252288,0.0,1.0
2018-12-12,99.93,100.94,99.75,100.1,240918,91.5366309089063,92.4617984983989,91.3717495563234,91.6923521863456,263008.759454545,0.0,1.0
2018-12-13,100.32,101.27,99.51,100.42,167754,91.8938738395024,92.7640809781341,91.1519077528797,91.9854745909373,183136.052239923,0.0,1.0
2018-12-14,100.34,100.96,99.13,100.04,187060,91.9121939897894,92.4801186486858,90.803824897427,91.6373917354847,204212.298556219,0.0,1.0
2018-12-17,98.64,100.65,98.04,99.84,313945,90.3549812153959,92.1961563192376,89.8053767067865,91.4541902326148,342731.904577313,0.0,1.0
2018-12-18,97.94,100.27,97.27,99.43,231027,89.7137759553515,91.848073463785,89.1000509207376,91.0786271517317,252210.81310033,0.0,1.0
2018-12-19,95.59,98.84,95.27,98.28,268346,87.5611582966311,90.5381827182657,87.2680358920394,90.0252185102302,292951.745260169,0.0,1.0
2018-12-20,95.01,96.15,93.67,95.51,248103,87.0298739383087,88.0741225046666,85.8024238690809,87.4878776954832,270852.581571119,0.0,1.0
2018-12-21,93.55,96.61,93.51,94.76,588809,85.692502967359,88.4954859612672,85.655862666785,86.8008720597214,642799.311988607,0.0,1.0
2018-12-24,89.7,92.86,89.67,92.86,168286,82.1658740371149,85.0604577824581,82.1383938116844,85.0604577824581,183716.833501721,0.0,1.0
2018-12-26,91.77,92.01,89.72,89.72,394422,84.0620095918176,84.2818513952613,82.1841941874019,82.1841941874019,430588.170753453,0.0,1.0
2018-12-27,92.37,92.48,90.01,90.7,467457,84.611614100427,84.7123749270054,82.4498363665631,83.081881551464,510320.049429031,0.0,1.0
2018-12-28,92.7,93.91,92.05,92.6,437401,84.9138965801622,86.0222656725246,84.3184916958353,84.8222958287273,477508.091525654,0.0,1.0
2018-12-31,94.07,94.07,92.66,92.82,246890,86.1688268748205,86.1688268748205,84.8772562795883,85.0238174818841,269528.356626456,0.0,1.0
2019-01-02,90.18,92.73,89.45,92.73,517509,82.6055576440025,84.9413768055927,81.9368721585276,84.9413768055927,564961.522578479,0.0,1.0
2019-01-03,89.09,90.21,88.26,88.97,637150,81.607109453362,82.6330378694329,80.8468232164522,81.4971885516401,695572.896531032,0.0,1.0
2019-01-04,91.07,91.9,89.29,90.1,433585,83.4208043317732,84.1810905686829,81.7903109562318,82.5322770428545,473342.186835765,0.0,1.0
2019-01-07,91.95,93.49,90.58,90.6,525521,84.2268909444004,85.637542516498,82.9719606497421,82.9902808000291,573708.175716684,0.0,1.0
2019-01-08,93.52,94.1,91.76,92.82,379628,85.6650227419285,86.196307100251,84.0528495166741,85.0238174818841,414437.648221428,0.0,1.0
2019-01-09,93.48,94.2,93.21,93.86,195706,85.6283824413545,86.2879078516859,85.3810604124803,85.9764652968072,213651.085754536,0.0,1.0
2019-01-10,94.58,94.82,93.13,93.14,205761,86.6359907071385,86.8558325105823,85.3077798113323,85.3169398864758,224628.069941335,0.0,1.0
2019-01-11,94.73,94.75,93.43,94.67,248230,86.7733918342909,86.7917119845779,85.5825820656371,86.71843138343,270991.226721962,0.0,1.0
2019-01-14,93.96,94.85,93.74,94.28,210516,86.0680660482421,86.8833127360128,85.8665443950853,86.3611884528338,229819.075392179,0.0,1.0
2019-01-15,94.81,95.4,93.9,93.97,213878,86.8466724354388,87.3871168689048,86.0131055973812,86.0772261233856,233489.350960157,0.0,1.0
2019-01-16,94.71,95.35,94.39,94.82,187128,86.7550716840039,87.3413164931873,86.4619492794122,86.8558325105823,204286.533755096,0.0,1.0
2019-01-17,95.93,96.17,94.38,94.39,265504,87.8726008515098,88.0924426549536,86.4527892042687,86.4619492794122,289849.150624775,0.0,1.0
2019-01-18,97.69,97.97,95.88,96.1,237430,89.4847740767643,89.741256180782,87.8268004757924,88.0283221289492,259200.930429825,0.0,1.0
2019-01-22,96.44,98.25,95.12,97.42,304042,88.3397646838279,89.9977382847998,87.1306347648871,89.23745204789,331920.857893884,0.0,1.0
2019-01-23,97.38,97.77,96.25,96.7,266276,89.200811747316,89.5580546779122,88.1657232561016,88.5779266375587,290691.938470843,0.0,1.0
2019-01-24,97.13,98.06,96.71,97.25,135290,88.9718098687288,89.8236968570734,88.5870867127021,89.0817307704507,147695.29494104,0.0,1.0
2019-01-25,97.39,98.35,97.07,97.91,116296,89.2099718224595,90.0893390362347,88.9168494178678,89.6862957299211,126959.657184294,0.0,1.0
2019-01-28,97.88,98.51,97.28,97.39,217930,89.6588155044906,90.2359002385305,89.1092109958811,89.2099718224595,237912.895457911,0.0,1.0
2019-01-29,97.94,98.42,97.42,97.42,161557,90.0252185102302,90.4664284845503,89.5472410380501,89.5472410380501,175760.668419838,0.34,1.0
2019-01-30,97.96,98.8,97.62,98.1,292489,90.0436022591602,90.8157197142204,89.7310785273502,90.1722885016703,318203.867028045,0.0,1.0
2019-01-31,99.12,99.28,97.24,98.0,346521,91.1098596971005,91.2569296885405,89.3817872976801,90.0803697570203,376986.218990886,0.0,1.0
2019-02-01,99.55,99.98,99.05,99.33,269591,91.5051102990956,91.9003609010907,91.0455165758455,91.3028890608655,293292.734824071,0.0,1.0
2019-02-04,99.85,99.89,98.52,99.42,137152,91.7808665330456,91.8176340309056,90.5583472292004,91.3856159310506,149210.044721786,0.0,1.0
2019-02-05,101.07,101.13,99.42,99.95,288010,92.9022752177759,92.9574264645659,91.3856159310506,91.8727852776957,313331.08507584,0.0,1.0
2019-02-06,101.59,102.0,100.58,100.62,206815,93.380252689956,93.7571195430211,92.4518733689908,92.4886408668508,224997.633276483,0.0,1.0
2019-02-07,101.95,102.04,100.84,101.13,202107,93.7111601706961,93.7938870408811,92.6908621050808,92.9574264645659,219875.71824389,0.0,1.0
2019-02-08,101.39,102.31,100.96,101.57,184333,93.1964152006559,94.0420676514361,92.8011645986609,93.361868941026,200539.074703256,0.0,1.0
2019-02-11,101.7,102.45,101.24,101.88,239062,93.481363309071,94.1707538939462,93.0585370836809,93.6468170494411,260079.705081075,0.0,1.0
2019-02-12,102.32,102.69,101.74,102.3,230014,94.0512595259011,94.3913588811062,93.518130806931,94.0328757769711,250236.22861232,0.0,1.0
2019-02-13,102.8,103.51,102.26,102.71,229736,94.4924695002212,95.1450925872364,93.9961082791111,94.4097426300362,249933.787580234,0.0,1.0
2019-02-14,101.77,103.03,101.56,102.24,234016,93.545706430326,94.7038826129163,93.352677066561,93.9777245301811,254590.0739735,0.0,1.0
2019-02-15,101.94,102.46,101.35,102.32,235783,93.7019682962311,94.1799457684112,93.1596477027959,94.0512595259011,256512.423986794,0.0,1.0
2019-02-19,101.55,102.03,101.26,101.84,378752,93.343485192096,93.7846951664161,93.0769208326109,93.610049551581,412050.884117372,0.0,1.0
2019-02-20,102.26,102.66,101.31,101.47,282132,93.9961082791111,94.3637832577112,93.1228802049359,93.269950196376,306936.30670677,0.0,1.0
2019-02-21,103.12,104.0,100.64,102.3,508609,94.7866094831013,95.5954944360215,92.5070246157808,94.0328757769711,553324.571540355,0.0,1.0
2019-02-22,102.05,103.55,101.24,102.48,303446,93.8030789153461,95.1818600850964,93.0585370836809,94.1983295173412,330124.177778283,0.0,1.0
2019-02-25,101.56,102.6,101.11,102.27,336106,93.352677066561,94.3086320109212,92.9390427156359,94.0053001535761,365655.559461477,0.0,1.0
2019-02-26,101.31,101.67,100.93,101.21,302453,93.1228802049359,93.453787685676,92.7735889752659,93.0309614602859,329043.87581835,0.0,1.0
2019-02-27,101.41,102.3,100.79,102.02,375294,93.214798949586,94.0328757769711,92.6449027327558,93.7755032919511,408288.865811785,0.0,1.0
2019-02-28,101.73,102.05,100.97,101.26,311513,93.508938932466,93.8030789153461,92.8103564731259,93.0769208326109,338900.407295684,0.0,1.0
2019-03-01,100.81,102.21,100.69,102.21,245917,92.6632864816858,93.9501489067861,92.5529839881058,93.9501489067861,267537.378731972,0.0,1.0
2019-03-04,101.61,102.15,100.63,101.25,323954,93.398636438886,93.8949976599961,92.4978327413158,93.0677289581459,352435.187440223,0.0,1.0
2019-03-05,101.47,102.27,101.33,101.68,210995,93.269950196376,94.0053001535761,93.1412639538659,93.462979560141,229545.127931588,0.0,1.0
2019-03-06,100.49,102.02,100.43,101.53,127463,92.3691464988058,93.7755032919511,92.3139952520158,93.325101443166,138669.213211422,0.0,1.0
2019-03-07,99.88,100.63,99.36,100.2,151639,91.8084421564406,92.4978327413158,91.3304646842605,92.1025821393207,164970.703829087,0.0,1.0
2019-03-08,100.47,100.62,99.21,99.21,146283,92.3507627498758,92.4886408668508,91.1925865672855,91.1925865672855,159143.818333214,0.0,1.0
2019-03-11,102.02,102.07,100.57,100.6,175345,93.7755032919511,93.8214626642761,92.4426814945258,92.4702571179208,190760.873277397,0.0,1.0
2019-03-12,102.26,102.91,102.05,102.06,176738,93.9961082791111,94.5935801193363,93.8030789153461,93.8122707898111,192276.342189972,0.0,1.0
2019-03-13,102.28,103.34,102.09,102.5,287600,94.0144920280411,94.9888307213314,93.8398464132061,94.2167132662712,312885.038949382,0.0,1.0
2019-03-14,102.89,103.04,101.81,102.34,169366,94.5751963704063,94.7130744873813,93.582473928186,94.0696432748312,184256.215252785,0.0,1.0
2019-03-15,103.05,103.58,102.58,102.92,278639,94.7222663618463,95.2094357084914,94.2902482619912,94.6027719938013,303136.211292826,0.0,1.0
2019-03-18,103.71,103.84,102.85,103.22,132825,95.3289300765364,95.4484244445815,94.5384288725462,94.8785282277513,144502.626211584,0.0,1.0
2019-03-19,103.6,104.589,103.24,104.22,188787,95.2278194574214,96.1368958420101,94.8969119766813,95.7977156742515,205384.658720921,0.0,1.0
2019-03-20,103.95,104.83,102.86,103.42,181304,95.5495350636965,96.3584200166167,94.5476207470113,95.0623657170514,197243.772954377,0.0,1.0
2019-03-21,105.54,105.68,103.57,103.57,194030,97.0110431036318,97.1397293461418,95.2002438340264,95.2002438340264,211088.609552672,0.0,1.0
2019-03-22,103.83,105.26,103.5,105.26,213244,95.4392325701165,96.7536706186117,95.1359007127714,96.7536706186117,231991.854122816,0.0,1.0
2019-03-25,104.51,104.97,103.02,103.55,163923,96.0642800337366,96.4871062591267,94.6946907384513,95.1818600850964,178334.680944713,0.0,1.0
2019-03-26,105.44,106.38,104.7,105.0,262331,96.9191243589818,97.783160558692,96.2389256485716,96.5146818825217,285394.454633624,0.0,1.0
2019-03-27,105.52,106.49,105.13,105.52,179545,96.9926593547018,97.884271177807,96.6341762505667,96.9926593547018,195330.126280135,0.0,1.0
2019-03-28,106.19,106.39,105.42,105.76,129881,97.6085149438569,97.792352433157,96.9007406100518,97.2132643418619,141299.797440141,0.0,1.0
2019-03-29,106.39,106.68,105.47,106.1,337852,97.792352433157,98.0589167926421,96.9466999823768,97.5257880736719,367555.063209758,0.0,1.0
2019-04-01,107.71,107.82,106.21,106.91,234028,99.0056798625372,99.1067904816523,97.6268986927869,98.2703299053371,254603.128982079,0.0,1.0
2019-04-02,107.22,107.8,106.66,107.8,194630,98.5552780137522,99.0884067327223,98.040533043712,99.0884067327223,211741.359981635,0.0,1.0
2019-04-03,107.47,108.08,107.16,107.61,201174,98.7850748753772,99.3457792177423,98.5001267669621,98.9137611178872,218860.691326853,0.0,1.0
2019-04-04,108.1,108.16,107.29,107.68,164039,99.3641629666723,99.4193142134623,98.6196211350072,98.9781042391423,178460.879360979,0.0,1.0
2019-04-05,108.74,108.96,107.57,107.57,161427,99.9524429324325,100.154664170663,98.8769936200272,98.8769936200272,175619.239160229,0.0,1.0
2019-04-08,108.99,109.27,107.99,108.65,149643,100.182239794058,100.439612279078,99.2630523475573,99.8697160622475,162799.220735404,0.0,1.0
2019-04-09,108.16,108.56,107.52,108.39,183397,99.4193142134623,99.7869891920624,98.8310342477022,99.6307273261574,199520.784034074,0.0,1.0
2019-04-10,109.04,109.3,107.95,108.22,166232,100.228199166383,100.467187902473,99.2262848496973,99.4744654602524,180846.682178837,0.0,1.0
2019-04-11,109.66,109.86,108.98,109.29,228850,100.798095383213,100.981932872513,100.173047919593,100.457996028008,248969.892780131,0.0,1.0
2019-04-12,110.31,110.7,109.79,109.95,185905,101.395567223438,101.754050327573,100.917589751258,101.064659742698,202249.280827137,0.0,1.0
2019-04-15,109.89,110.5,109.49,110.34,190458,101.009508495908,101.570212838273,100.641833517308,101.423142846833,207202.568665581,0.0,1.0
2019-04-16,109.62,109.97,108.76,109.81,197586,100.761327885353,101.083043491628,99.9708266813625,100.935973500188,214957.243761656,0.0,1.0
2019-04-17,107.7,109.75,107.59,109.68,150516,98.9964879880723,100.880822253398,98.8953773689572,100.816479132143,163748.972609545,0.0,1.0
2019-04-18,108.21,108.38,107.3,107.93,214628,99.4652735857874,99.6215354516924,98.6288130094722,99.2079011007673,233497.531778957,0.0,1.0
2019-04-22,108.93,109.37,108.25,108.25,165792,100.127088547268,100.531531023728,99.5020410836474,99.5020410836474,180367.998530931,0.0,1.0
2019-04-23,110.06,110.53,109.03,109.03,220847,101.165770361813,101.597788461668,100.219007291918,100.219007291918,240263.289975153,0.0,1.0
2019-04-24,109.94,110.86,109.94,109.97,152213,101.055467868233,101.901120319013,101.055467868233,101.083043491628,165595.168406127,0.0,1.0
2019-04-25,109.45,109.97,108.83,109.21,132433,100.605066019448,101.083043491628,100.035169802617,100.384461032288,144076.162597995,0.0,1.0
2019-04-26,111.42,111.65,109.7,109.71,138903,102.415865289053,102.627278401748,100.834862881073,100.844054755538,151114.988056975,0.0,1.0
2019-04-29,111.32,111.72,110.76,111.38,137617,102.323946544403,102.691621523003,101.809201574363,102.379097791193,149715.926304232,0.0,1.0
2019-04-30,111.24,111.81,109.93,110.75,277619,102.581319029423,103.106951462422,101.373286595689,102.129459569477,301052.256416611,0.36,1.0
2019-05-01,112.81,114.66,111.55,112.27,336088,104.029113625577,105.735113627415,102.867189300001,103.531146057473,364456.506055227,0.0,1.0
2019-05-02,113.0,113.12,111.62,112.81,345204,104.204324436577,104.314983896155,102.931740651422,104.029113625577,374341.969116089,0.0,1.0
2019-05-03,113.85,114.14,112.73,113.3,310238,104.988162275259,105.255589302574,103.955340652525,104.480973085523,336424.560012739,0.0,1.0
2019-05-06,115.02,115.52,112.54,112.54,263005,106.067092006151,106.528173087729,103.780129841525,103.780129841525,285204.718332861,0.0,1.0
2019-05-07,113.97,114.68,113.14,113.98,159469,105.098821734838,105.753556870678,104.333427139419,105.108043356469,172929.454678896,0.0,1.0
2019-05-08,113.99,114.48,113.31,113.78,169440,105.117264978101,105.569124438047,104.490194707155,104.923610923838,183742.086554704,0.0,1.0
2019-05-09,113.0,113.79,112.76,113.38,259340,104.204324436577,104.93283254547,103.983005517419,104.554746058576,281230.363120261,0.0,1.0
2019-05-10,113.6,113.71,112.18,112.72,225077,104.75762173447,104.859059572417,103.448151462789,103.946119030893,244075.29282031,0.0,1.0
2019-05-13,112.8,113.17,111.29,111.91,160051,104.019892003946,104.361092004313,102.627427137581,103.199167678737,173560.580117841,0.0,1.0
2019-05-14,112.98,114.36,112.89,113.39,132569,104.185881193314,105.458464978468,104.10288659863,104.563967680207,143758.880267177,0.0,1.0
2019-05-15,113.24,113.77,112.36,112.76,116542,104.425643355734,104.914389302207,103.614140652157,103.983005517419,126379.073720836,0.0,1.0
2019-05-16,114.11,114.5,113.26,113.38,218788,105.227924437679,105.58756768131,104.444086598997,104.554746058576,237255.451092604,0.0,1.0
2019-05-17,113.78,114.46,113.49,113.49,151774,104.923610923838,105.550681194784,104.656183896523,104.656183896523,164584.935344392,0.0,1.0
2019-05-20,113.04,113.81,112.83,113.19,175618,104.241210923103,104.951275788733,104.04755686884,104.379535247576,190441.558997663,0.0,1.0
2019-05-21,113.48,113.89,113.09,113.51,156312,104.646962274891,105.025048761785,104.287319031261,104.674627139786,169505.97871541,0.0,1.0
2019-05-22,113.15,113.98,113.0,113.77,146841,104.34264876105,105.108043356469,104.204324436577,104.914389302207,159235.550824949,0.0,1.0
2019-05-23,112.96,113.69,112.04,112.54,119559,104.167437950051,104.840616329154,103.319048759948,103.780129841525,129650.732568424,0.0,1.0
2019-05-24,112.93,113.87,112.75,113.29,117688,104.139773085156,105.006605518522,103.973783895788,104.471751463892,127621.805255253,0.0,1.0
2019-05-28,112.9,113.62,112.69,113.04,259214,104.112108220261,104.776064977733,103.918454165999,104.241210923103,281093.727715954,0.0,1.0
2019-05-29,112.7,113.44,112.28,112.54,188163,103.92767578763,104.610075788365,103.540367679105,103.780129841525,204045.456990043,0.0,1.0
2019-05-30,113.51,113.63,112.54,112.73,128668,104.674627139786,104.785286599365,103.780129841525,103.955340652525,139528.604773494,0.0,1.0
2019-05-31,113.27,113.73,111.5,112.53,247393,104.453308220629,104.87750281568,102.821081191844,103.770908219894,268274.941094357,0.0,1.0
2019-06-03,114.03,115.0,113.41,113.41,297386,105.154151464627,106.048648762888,104.582410923471,104.582410923471,322487.748773355,0.0,1.0
2019-06-04,115.72,115.98,113.68,114.7,483419,106.71260552036,106.95236768278,104.831394707523,105.772000113941,524223.416785815,0.0,1.0
2019-06-05,117.13,117.18,115.41,115.9,391954,108.012854170409,108.058962278567,106.426735249782,106.878594709728,425038.041746121,0.0,1.0
2019-06-06,120.23,120.39,117.21,117.21,319780,110.871556876191,111.019102822296,108.086627143462,108.086627143462,346771.98086912,0.0,1.0
2019-06-07,121.92,122.6,119.92,120.0,427824,112.430010931924,113.05708120287,110.585686605613,110.659459578666,463935.755654982,0.0,1.0
2019-06-10,123.22,123.28,121.63,122.19,253226,113.628821744027,113.684151473816,112.162583904609,112.678994715976,274600.292787426,0.0,1.0
2019-06-11,122.58,124.45,121.21,124.0,365595,113.038637959607,114.763081204708,111.775275796084,114.348108231288,396454.132046548,0.0,1.0
2019-06-12,121.62,122.99,121.19,122.99,273428,112.153362282978,113.416724446501,111.756832552821,113.416724446501,296507.502611423,0.0,1.0
2019-06-13,120.72,122.1,120.31,121.5,166542,111.323416336138,112.596000121292,110.945329849244,112.042702823399,180599.472255627,0.0,1.0
2019-06-14,120.09,120.51,119.57,120.46,187349,110.74245417335,111.129762281875,110.262929848509,111.083654173717,203162.748901896,0.0,1.0
2019-06-17,120.17,120.84,119.79,120.04,136290,110.816227146402,111.434075795716,110.465805524403,110.696346065192,147793.962326137,0.0,1.0
2019-06-18,119.49,120.7,119.38,120.59,208300,110.189156875456,111.304973092875,110.087719037509,111.203535254927,225882.180295946,0.0,1.0
2019-06-19,119.41,120.0,118.82,119.63,340170,110.115383902404,110.659459578666,109.571308226142,110.318259578298,368883.059391606,0.0,1.0
2019-06-20,119.81,121.0,118.275,120.89,335216,110.484248767666,111.581621741821,109.068729847222,111.480183903874,363510.90230478,0.0,1.0
2019-06-21,119.38,119.85,117.43,119.32,603561,110.087719037509,110.521135254192,108.289502819356,110.03238930772,654506.359201158,0.0,1.0
2019-06-24,118.78,119.5,118.48,119.5,187657,109.534421739616,110.198378497088,109.257773090669,110.198378497088,203496.74655687,0.0,1.0
2019-06-25,121.06,121.79,118.88,119.0,300711,111.636951471611,112.310129850714,109.626637955931,109.73729741551,326093.405275918,0.0,1.0
2019-06-26,119.24,121.25,119.1,121.24,236658,109.958616334667,111.81216228261,109.829513631826,111.802940660979,256633.821528939,0.0,1.0
2019-06-27,121.55,121.81,119.39,119.39,247700,112.088810931557,112.328573093977,110.096940659141,110.096940659141,268607.854341361,0.0,1.0
2019-06-28,124.34,124.75,121.62,121.62,831071,114.661643366761,115.039729853655,112.153362282978,112.153362282978,901220.016614167,0.0,1.0
2019-07-01,124.27,126.2,123.12,125.0,322479,114.59709201534,116.37686499023,113.536605527711,115.270270394443,349698.797982026,0.0,1.0
2019-07-02,123.54,124.71,123.22,124.37,402402,113.923913636236,115.002843367128,113.628821744027,114.689308231655,436367.936223952,0.0,1.0
2019-07-03,125.92,125.92,124.0,124.0,188631,116.118659584546,116.118659584546,114.348108231288,114.348108231288,204552.959920329,0.0,1.0
2019-07-05,124.61,125.26,123.01,125.21,255265,114.910627150813,115.510032556864,113.435167689764,115.463924448706,276811.400639675,0.0,1.0
2019-07-08,123.99,125.5,123.64,125.5,199616,114.338886609656,115.731351476021,114.016129852552,115.731351476021,216465.181478423,0.0,1.0
2019-07-09,124.07,124.53,123.79,123.79,235037,114.412659582709,114.83685417776,114.154454177025,114.154454177025,254875.996208439,0.0,1.0
2019-07-10,123.58,125.79,123.35,124.63,169886,113.960800122763,115.998778503336,113.748702825237,114.929070394076,184225.732509634,0.0,1.0
2019-07-11,124.02,124.12,123.01,123.27,226439,114.366551474551,114.458767690867,113.435167689764,113.674929852184,245552.256476397,0.0,1.0
2019-07-12,123.41,124.19,123.21,124.19,240997,113.804032555026,114.523319042287,113.619600122395,114.523319042287,261339.067713787,0.0,1.0
2019-07-15,122.92,123.96,122.69,123.15,189630,113.35217309508,114.311221744762,113.140075797554,113.564270392606,205636.283483053,0.0,1.0
2019-07-16,123.16,123.36,122.3,123.12,230822,113.573492014237,113.757924446868,112.780432553923,113.536605527711,250305.216611957,0.0,1.0
2019-07-17,123.53,124.43,123.12,123.12,267313,113.914692014605,114.744637961445,113.536605527711,113.536605527711,289876.347870618,0.0,1.0
2019-07-18,124.36,124.45,123.03,123.15,185306,114.680086610024,114.763081204708,113.453610933027,113.564270392606,200947.303417764,0.0,1.0
2019-07-19,123.4,124.95,123.36,124.71,226034,113.794810933395,115.224162286286,113.757924446868,115.002843367128,245113.071248264,0.0,1.0
2019-07-22,123.16,123.89,122.82,123.51,153780,113.573492014237,114.246670393341,113.259956878764,113.896248771342,166760.257733608,0.0,1.0
2019-07-23,124.51,124.71,123.38,123.89,183579,114.818410934497,115.002843367128,113.776367690131,114.246670393341,199074.530852373,0.0,1.0
2019-07-24,123.29,124.55,122.84,124.01,215324,113.693373095447,114.855297421023,113.278400122027,114.357329852919,233499.061882114,0.0,1.0
2019-07-25,122.92,124.28,122.68,123.0,273685,113.35217309508,114.606313636971,113.130854175923,113.425946068132,296786.195459893,0.0,1.0
2019-07-26,124.49,124.77,122.93,123.13,198002,114.799967691234,115.058173096918,113.361394716711,113.545827149343,214714.947013719,0.0,1.0
2019-07-29,124.94,125.66,123.54,124.45,277407,115.214940664654,115.878897422126,113.923913636236,114.763081204708,300822.361926823,0.0,1.0
2019-07-30,123.81,124.57,122.96,123.8,223556,114.504875799024,115.207756871694,113.718758809854,114.495627363858,241723.054733324,0.36,1.0
2019-07-31,121.02,123.86,119.94,123.49,621401,111.924562387512,114.551117974858,110.925731389508,114.20892587369,671898.530723142,0.0,1.0
2019-08-01,117.56,120.19,114.84,120.19,532978,108.724603819831,111.156942268676,106.209029454486,111.156942268676,576289.924071184,0.0,1.0
2019-08-02,118.02,118.34,115.65,116.61,316584,109.1500318375,109.445981762834,106.95815270299,107.846002478994,342310.882104235,0.0,1.0
2019-08-05,117.08,119.03,116.25,116.44,462482,108.280678931829,110.084123789337,107.513058812992,107.68877908116,500065.137143164,0.0,1.0
2019-08-06,119.72,120.81,117.38,117.55,356431,110.72226581584,111.730345249012,108.55813198683,108.715355384664,385396.008703205,0.0,1.0
2019-08-07,121.66,122.26,118.7,119.1,268721,112.516462238182,113.071368348184,109.778925428836,110.148862835504,290558.343283085,0.0,1.0
2019-08-08,122.87,124.0,121.59,122.48,374310,113.635522893354,114.680596067192,112.451723192015,113.274833921852,404727.927755149,0.0,1.0
2019-08-09,121.08,123.23,121.05,122.74,186567,111.980052998513,113.968466559355,111.952307693013,113.515293236186,201728.180645708,0.0,1.0
2019-08-12,120.04,121.68,119.92,121.02,130658,111.018215741175,112.534959108515,110.907234519174,111.924562387512,141275.791682382,0.0,1.0
2019-08-13,121.22,121.81,119.05,119.78,216331,112.109531090847,112.655188765682,110.102620659671,110.777756426841,233910.922334961,0.0,1.0
2019-08-14,119.09,120.73,118.99,120.01,375783,110.139614400338,111.656357767678,110.047130048671,110.990470435675,406320.629626815,0.0,1.0
2019-08-15,118.33,120.25,117.95,119.25,238377,109.436733327668,111.212432879676,109.085292791333,110.287589363005,257748.468473964,0.0,1.0
2019-08-16,120.25,120.74,118.78,118.91,202454,111.212432879676,111.665606202845,109.85291291017,109.973142567337,218906.221810107,0.0,1.0
2019-08-19,120.22,121.48,120.0,121.2,206391,111.184687574176,112.349990405181,110.981222000508,112.091034220513,223163.158177214,0.0,1.0
2019-08-20,118.88,120.1,118.46,120.1,141804,109.945397261837,111.073706352175,109.556962984835,111.073706352175,153327.560223855,0.0,1.0
2019-08-21,119.33,119.83,118.89,119.66,298497,110.361576844339,110.823998602674,109.954645697003,110.66677520484,322754.060140335,0.0,1.0
2019-08-22,120.54,120.72,119.04,119.83,227117,111.48063749951,111.647109332511,110.093372224504,110.823998602674,245573.435836518,0.0,1.0
2019-08-23,120.26,121.33,119.89,120.55,296120,111.221681314843,112.21126387768,110.879489213674,111.489885934677,320183.895612874,0.0,1.0
2019-08-26,120.99,121.23,119.91,120.72,237130,111.896817082012,112.118779526013,110.897986084008,111.647109332511,256400.132266248,0.0,1.0
2019-08-27,121.5,121.83,120.81,121.48,182973,112.368487275514,112.673685636016,111.730345249012,112.349990405181,197842.117830524,0.0,1.0
2019-08-28,121.86,122.14,120.63,121.49,247153,112.701430941516,112.960387126184,111.563873416011,112.359238840348,267237.641335975,0.0,1.0
2019-08-29,121.69,123.44,121.15,122.88,184620,112.544207543682,114.162683697856,112.04479204468,113.64477132852,199622.95963815,0.0,1.0
2019-08-30,122.22,123.32,121.23,122.38,183744,113.034374607518,114.051702475856,112.118779526013,113.182349570185,198675.772374348,0.0,1.0
2019-09-03,119.65,121.08,118.57,120.81,265545,110.657526769673,111.980052998513,109.658695771669,111.730345249012,287124.248819807,0.0,1.0
2019-09-04,121.94,122.05,120.19,120.73,160881,112.77541842285,112.877151209683,111.156942268676,111.656357767678,173954.833547531,0.0,1.0
2019-09-05,121.2,123.21,120.98,122.99,230128,112.091034220513,113.949969689022,111.887568646846,113.746504115354,248829.121739835,0.0,1.0
2019-09-06,120.88,121.84,120.32,120.96,239256,111.795084295179,112.682934071183,111.277171925843,111.869071776512,258698.899529764,0.0,1.0
2019-09-09,119.1,121.57,118.77,121.57,232906,110.148862835504,112.433226321681,109.843664475003,112.433226321681,251832.873131205,0.0,1.0
2019-09-10,119.11,119.32,116.12,118.98,258227,110.158111270671,110.352328409172,107.392829155825,110.037881613504,279211.558869465,0.0,1.0
2019-09-11,118.63,119.53,116.72,118.9,231671,109.714186382669,110.546545547673,107.947735265828,109.96389413217,250497.512091484,0.0,1.0
2019-09-12,118.05,119.7,117.98,119.08,163331,109.177777143,110.703768945507,109.113038096833,110.130365965171,176603.930346976,0.0,1.0
2019-09-13,118.4,118.97,117.66,118.55,270017,109.501472373835,110.028633178337,108.817088171498,109.640198901335,291959.661426791,0.0,1.0
2019-09-16,116.48,117.72,115.87,117.72,188378,107.725772821827,108.872578782498,107.161618276657,108.872578782498,203686.349749297,0.0,1.0
2019-09-17,117.01,117.86,116.07,116.2,222160,108.215939885662,109.002056874832,107.346586979991,107.466816637159,240213.610189641,0.0,1.0
2019-09-18,118.3,118.95,116.56,116.89,253484,109.408988022168,110.010136308004,107.79976030316,108.104958663662,274083.123718539,0.0,1.0
2019-09-19,117.85,118.95,117.64,118.33,304304,108.992808439666,110.010136308004,108.798591301165,109.436733327668,329032.960187019,0.0,1.0
2019-09-20,118.05,119.02,117.56,118.14,528359,109.177777143,110.074875354171,108.724603819831,109.2610130595,571295.56565623,0.0,1.0
2019-09-23,118.1,118.97,117.61,117.61,173948,109.224019318833,110.028633178337,108.770845995665,108.770845995665,188083.71023257,0.0,1.0
2019-09-24,118.51,119.49,118.25,118.6,198389,109.603205160669,110.509551807006,109.362745846334,109.686441077169,214510.883651028,0.0,1.0
2019-09-25,119.12,119.44,118.67,118.71,226611,110.167359705838,110.463309631172,109.751180123336,109.788173864003,245026.316252631,0.0,1.0
2019-09-26,118.92,119.68,118.52,119.57,117884,109.982391002504,110.685272075173,109.612453595835,110.58353928834,127463.725349277,0.0,1.0
2019-09-27,118.67,119.31,118.06,119.21,149159,109.751180123336,110.343079974005,109.187025578167,110.250595622338,161280.256942188,0.0,1.0
2019-09-30,118.45,119.41,117.84,118.95,230822,109.547714549668,110.435564325672,108.983560004499,110.010136308004,249579.518955677,0.0,1.0
2019-10-01,117.67,119.73,117.5,119.29,143491,108.826336606665,110.731514251007,108.669113208831,110.324583103672,155151.652591473,0.0,1.0
2019-10-02,115.35,117.02,115.06,117.0,234759,106.680699647988,108.225188320829,106.412495028154,108.206691450495,253836.455322785,0.0,1.0
2019-10-03,114.99,115.23,113.78,115.0,241121,106.347755981987,106.569718425988,105.228695326815,106.357004417154,260715.456889342,0.0,1.0
2019-10-04,117.33,117.62,115.09,115.31,162667,108.511889810997,108.780094430831,106.440240333654,106.643705907322,175885.971051126,0.0,1.0
2019-10-07,116.56,117.45,116.24,116.69,229873,107.79976030316,108.622871032997,107.503810377826,107.919989960327,248553.399419892,0.0,1.0
2019-10-08,114.78,117.76,114.51,116.01,221942,106.153538843486,108.909572523165,105.903831093985,107.291096368991,239977.89463769,0.0,1.0
2019-10-09,116.48,116.89,115.38,115.82,134746,107.725772821827,108.104958663662,106.708444953489,107.115376100824,145695.998913455,0.0,1.0
2019-10-10,116.31,117.24,115.73,116.48,102448,107.568549423993,108.428653894496,107.032140184323,107.725772821827,110773.334248776,0.0,1.0
2019-10-11,116.33,118.0,116.24,116.92,213734,107.587046294326,109.131534967166,107.503810377826,108.132703969162,231102.87972755,0.0,1.0
2019-10-14,115.85,116.88,115.74,116.32,131911,107.143121406324,108.095710228495,107.04138861949,107.577797859159,142630.615474098,0.0,1.0
2019-10-15,115.18,116.64,115.05,116.34,182756,106.523476250154,107.873747784494,106.403246592987,107.596294729493,197607.483542573,0.0,1.0
2019-10-16,115.47,115.6,114.4,115.14,213726,106.791680869989,106.911910527156,105.802098307151,106.486482509488,231094.229615552,0.0,1.0
2019-10-17,116.55,117.08,115.5,115.57,153825,107.790511867994,108.280678931829,106.819426175489,106.884165221656,166325.43476513,0.0,1.0
2019-10-18,117.78,118.0,116.42,116.42,219124,108.928069393499,109.131534967166,107.670282210826,107.670282210826,236930.892686328,0.0,1.0
2019-10-21,117.9,119.11,117.8,118.37,143014,109.039050615499,110.158111270671,108.946566263832,109.473727068335,154635.889663582,0.0,1.0
2019-10-22,116.66,118.05,116.62,118.03,85350,107.892244654827,109.177777143,107.855250914161,109.159280272666,92285.882380653,0.0,1.0
2019-10-23,117.37,117.93,116.5,116.53,110689,108.548883551664,109.066795920999,107.74426969216,107.77201499766,119684.030870908,0.0,1.0
2019-10-24,117.34,118.13,116.74,117.45,122463,108.521138246164,109.251764624334,107.966232136161,108.622871032997,132414.833204239,0.0,1.0
2019-10-25,117.88,118.62,117.21,117.21,120328,109.020553745166,109.704937947502,108.400908588996,108.400908588996,130106.334564724,0.0,1.0
2019-10-28,118.2,118.8,117.84,117.96,134129,109.316503670501,109.871409780503,108.983560004499,109.0945412265,145028.859025595,0.0,1.0
2019-10-29,118.51,119.13,117.45,117.45,147331,109.93614882667,110.511293643753,108.952836720044,108.952836720044,158821.252120888,0.36,1.0
2019-10-30,119.25,119.63,117.77,118.58,148246,110.622611995447,110.975120109143,109.249685657893,110.001084531825,159807.612395986,0.0,1.0
2019-10-31,118.15,119.63,117.62,119.04,316017,109.602193771589,110.975120109143,109.110537718276,110.427804879983,340662.967274279,0.0,1.0
2019-11-01,110.79,115.56,109.54,113.67,598771,102.774668201053,107.199572680871,101.615102037579,105.446308641698,645468.774077933,0.0,1.0
2019-11-04,108.67,111.76,108.41,111.01,556284,100.8080439878,103.674491543909,100.566854225798,102.978751845824,599668.23964282,0.0,1.0
2019-11-05,108.66,110.25,108.43,109.21,386432,100.798767458493,102.273735618432,100.585407284413,101.308976570421,416569.588882032,0.0,1.0
2019-11-06,109.49,109.81,108.42,108.67,370765,101.56871939104,101.865568328889,100.576130755106,100.8080439878,399680.729395719,0.0,1.0
2019-11-07,109.4,110.53,108.91,109.53,195460,101.485230627269,102.53347843905,101.030680691188,101.605825508271,210703.802591097,0.0,1.0
2019-11-08,109.0,110.93,108.87,109.31,303487,101.114169454958,102.904539611362,100.993574573956,101.401741863499,327155.760446964,0.0,1.0
2019-11-11,108.58,109.76,108.48,108.48,181486,100.72455522403,101.81918568235,100.631789930952,100.631789930952,195639.97911106,0.0,1.0
2019-11-12,108.22,109.3,108.16,108.64,185369,100.39060016895,101.392465334191,100.334940993103,100.780214399877,199825.811841342,0.0,1.0
2019-11-13,109.62,110.07,108.02,108.32,385407,101.689314272041,102.106758090892,100.205069582794,100.483365462028,415464.649776048,0.0,1.0
2019-11-14,110.47,110.58,109.48,109.48,223955,102.477819263203,102.579861085589,101.559442861732,101.559442861732,241421.109737486,0.0,1.0
2019-11-15,109.96,110.73,109.7,110.73,307326,102.004716268506,102.719009025206,101.763526506503,102.719009025206,331294.161644894,0.0,1.0
2019-11-18,110.34,110.95,109.88,109.92,352107,102.357224382202,102.923092669978,101.930504034044,101.967610151275,379567.603698675,0.0,1.0
2019-11-19,110.5,111.4,110.45,110.73,258673,102.505648851127,103.340536488828,102.459266204588,102.719009025206,278846.744743919,0.0,1.0
2019-11-20,110.7,111.85,110.12,110.12,961396,102.691179437283,103.757980307679,102.153140737431,102.153140737431,1036374.66998807,0.0,1.0
2019-11-21,111.3,112.05,110.18,111.23,244217,103.24777119575,103.943510893835,102.208799913277,103.182835490596,263263.330386728,0.0,1.0
2019-11-22,110.12,111.67,110.0,111.65,151654,102.153140737431,103.591002780139,102.041822385737,103.572449721523,163481.400174716,0.0,1.0
2019-11-25,110.95,111.06,110.17,110.26,264408,102.923092669978,103.025134492363,102.19952338397,102.28301214774,285029.013790577,0.0,1.0
2019-11-26,112.56,112.65,110.97,111.52,225281,104.416613888532,104.500102652303,102.941645728593,103.451854840522,242850.523644351,0.0,1.0
2019-11-27,112.83,113.58,112.63,112.99,145542,104.667080179843,105.362819877927,104.481549593687,104.815504648768,156892.729134929,0.0,1.0
2019-11-29,112.12,113.21,111.94,112.64,89345,104.008446598989,105.019588293539,103.841469071449,104.490826122995,96312.9604139033,0.0,1.0
2019-12-02,112.01,112.72,111.62,112.52,291029,103.906404776604,104.565038357457,103.5446201336,104.379507771301,313726.168854414,0.0,1.0
2019-12-03,112.71,113.31,111.14,111.51,250620,104.555761828149,105.112353586617,103.099346726826,103.442578311214,270165.696333677,0.0,1.0
2019-12-04,111.78,113.48,111.74,112.74,284584,103.693044602524,105.27005458485,103.655938485293,104.583591416073,306778.527353856,0.0,1.0
2019-12-05,111.95,112.66,111.65,111.89,243742,103.850745600757,104.50937918161,103.572449721523,103.79508642491,262751.285435173,0.0,1.0
2019-12-06,112.08,113.0,111.8,112.79,322658,103.971340481758,104.824781178075,103.71159766114,104.629974062612,347821.894691691,0.0,1.0
2019-12-09,112.63,112.84,111.69,112.31,255047,104.481549593687,104.676356709151,103.609555838754,104.184700655838,274937.955282161,0.0,1.0
2019-12-10,111.94,112.83,111.34,112.47,219460,103.841469071449,104.667080179843,103.284877312982,104.333125124762,236575.547511726,0.0,1.0
2019-12-11,112.57,112.77,111.9,111.97,134258,104.42589041784,104.611421003996,103.804362954218,103.869298659373,144728.697064747,0.0,1.0
2019-12-12,114.18,114.44,112.51,112.51,406995,105.919411636395,106.160601398398,104.370231241993,104.370231241993,438736.284332155,0.0,1.0
2019-12-13,113.97,115.39,113.33,113.98,380394,105.724604520931,107.041871682638,105.130906645233,105.733881050239,410060.689055754,0.0,1.0
2019-12-16,114.32,114.71,113.3,114.46,194198,106.049283046704,106.411067689708,105.103077057309,106.179154457013,209343.38000402,0.0,1.0
2019-12-17,113.35,114.75,113.06,114.13,248897,105.149459703848,106.448173806939,104.880440353922,105.873028989856,268308.32064625,0.0,1.0
2019-12-18,113.08,113.37,112.36,113.35,204047,104.898993412538,105.168012762464,104.231083302377,105.149459703848,219960.497325822,0.0,1.0
2019-12-19,113.26,113.48,112.8,113.16,172102,105.065970940078,105.27005458485,104.639250591919,104.973205647,185524.126847093,0.0,1.0
2019-12-20,114.96,115.14,113.72,113.72,473535,106.642980922403,106.809958449943,105.492691288237,105.492691288237,510465.697124601,0.0,1.0
2019-12-23,115.37,115.37,114.23,114.93,144269,107.023318624023,107.023318624023,105.965794282934,106.61515133448,155520.448664764,0.0,1.0
2019-12-24,114.73,115.64,114.68,115.31,63750,106.429620748324,107.273784915333,106.383238101785,106.967659448176,68721.8224454227,0.0,1.0
2019-12-26,114.82,114.86,113.8,114.74,110947,106.513109512094,106.550215629325,105.566903522699,106.438897277632,119599.686821213,0.0,1.0
2019-12-27,115.02,115.35,114.15,115.22,87765,106.69864009825,107.004765565407,105.891582048472,106.884170684406,94609.7372066279,0.0,1.0
2019-12-30,115.76,115.8,114.67,114.94,193016,107.385103267027,107.422209384258,106.373961572477,106.624427863787,208069.196566677,0.0,1.0
2019-12-31,115.62,116.2,115.02,115.72,310703,107.255231856717,107.79327055657,106.69864009825,107.347997149795,334934.531753103,0.0,1.0
2020-01-02,113.68,116.48,112.93,115.5,362728,105.455585171005,108.053013377188,104.759845472921,107.143913505024,391016.928815426,0.0,1.0
2020-01-03,114.04,114.84,112.81,112.81,221476,105.789540226086,106.53166257071,104.648527121227,104.648527121227,238748.774085058,0.0,1.0
2020-01-06,114.05,114.49,113.56,113.66,282380,105.798816755394,106.206984044937,105.344266819312,105.43703211239,304402.638778643,0.0,1.0
2020-01-07,112.91,114.01,112.74,113.56,234706,104.741292414305,105.761710638163,104.583591416073,105.344266819312,253010.573472556,0.0,1.0
2020-01-08,113.22,114.18,113.08,113.08,331007,105.028864822847,105.919411636395,104.898993412538,104.898993412538,356822.027955954,0.0,1.0
2020-01-09,114.66,115.06,113.32,113.77,329059,106.364685043169,106.735746215481,105.121630115925,105.539073934776,354722.104659897,0.0,1.0
2020-01-10,115.79,116.17,114.57,114.66,196772,107.41293285495,107.765440968646,106.281196279399,106.364685043169,212118.124646757,0.0,1.0
2020-01-13,116.2,116.56,115.37,115.49,248524,107.79327055657,108.12722561165,107.023318624023,107.134636975716,267906.230610607,0.0,1.0
2020-01-14,116.13,116.32,115.14,116.25,160769,107.728334851415,107.904588908263,106.809958449943,107.839653203109,173307.273297697,0.0,1.0
2020-01-15,116.71,117.23,115.9,116.32,241474,108.266373551267,108.748753075272,107.514974677336,107.904588908263,260306.405540173,0.0,1.0
2020-01-16,118.22,118.27,117.18,117.21,186035,109.667129476744,109.713512123283,108.702370428733,108.730200016657,200543.75276289,0.0,1.0
2020-01-17,117.32,118.61,117.06,118.31,190576,108.832241839042,110.028914119748,108.59105207704,109.750618240514,205438.902499749,0.0,1.0
2020-01-21,115.63,116.77,115.35,116.66,189290,107.264508386025,108.322032727114,107.004765565407,108.219990904728,204052.608167751,0.0,1.0
2020-01-22,115.67,116.43,115.48,115.69,141849,107.301614503256,108.006630730649,107.125360446408,107.320167561872,152911.714385268,0.0,1.0
2020-01-23,117.37,119.02,114.77,115.33,301049,108.878624485581,110.409251821368,106.466726865555,106.986212506791,324527.62235878,0.0,1.0
2020-01-24,117.12,118.16,116.62,117.4,213020,108.646711252887,109.611470300897,108.182884787497,108.906454073505,229633.295958022,0.0,1.0
2020-01-27,116.49,117.26,115.22,115.54,239142,108.062289906496,108.776582663196,106.884170684406,107.181019622255,257792.534325384,0.0,1.0
2020-01-28,115.97,116.58,115.57,116.41,178570,107.913865437571,108.481490322601,107.541652398207,108.323299780871,191900.853667226,0.36,1.0
2020-01-29,115.94,117.08,115.53,115.91,211190,107.885949459619,108.946756621806,107.504431094271,107.858033481666,226956.04684987,0.0,1.0
2020-01-30,116.54,117.01,114.33,115.02,153240,108.444269018664,108.881619339917,106.387791976179,107.029859469082,164679.883608477,0.0,1.0
2020-01-31,115.51,116.39,115.14,115.91,300725,107.485820442302,108.304689128903,107.141523380891,107.858033481666,323175.137027926,0.0,1.0
2020-02-03,117.24,117.54,115.51,115.61,271260,109.095641837551,109.374801617074,107.485820442302,107.578873702143,291510.475252124,0.0,1.0
2020-02-04,116.95,118.49,116.2,117.79,313719,108.825787384012,110.258807585563,108.127887935205,109.607434766676,337139.183018585,0.0,1.0
2020-02-05,117.87,118.29,116.75,117.14,188114,109.681877374549,110.072701065881,108.63968086433,109.00258857771,202157.345504601,0.0,1.0
2020-02-06,117.53,118.95,117.46,118.05,247828,109.36549629109,110.686852580832,109.300359009201,109.849373242263,266329.19730437,0.0,1.0
2020-02-07,116.7,117.68,116.22,117.07,144458,108.59315423441,109.505076180851,108.146498587173,108.937451295822,155242.277644958,0.0,1.0
2020-02-10,115.8,117.1,115.48,116.42,142588,107.755674895841,108.965367273774,107.45790446435,108.332605106855,153232.67582854,0.0,1.0
2020-02-11,116.05,116.89,115.4,116.02,197557,107.988308045444,108.769955428108,107.383461856477,107.960392067491,212305.297350821,0.0,1.0
2020-02-12,114.71,116.21,114.3,116.13,448151,106.741394363575,108.137193261189,106.359875998227,108.062750653316,481606.985898083,0.0,1.0
2020-02-13,116.2,116.55,113.69,114.58,200392,108.127887935205,108.453574344648,105.792251113197,106.620425125781,215351.939676781,0.0,1.0
2020-02-14,116.67,117.75,116.17,116.6,216777,108.565238256458,109.57021346274,108.099971957253,108.500100974569,232960.135271435,0.0,1.0
2020-02-18,115.26,116.63,115.08,116.47,271337,107.2531872927,108.528016952521,107.085691424986,108.379131736776,291593.223562211,0.0,1.0
2020-02-19,115.01,116.62,114.72,115.37,289187,107.020554143098,108.518711626537,106.750699689559,107.355545878525,310775.786355288,0.0,1.0
2020-02-20,114.93,115.67,113.74,114.61,378435,106.946111535225,107.634705658048,105.838777743117,106.648341103734,406686.451013925,0.0,1.0
2020-02-21,111.98,114.65,109.16,111.52,720605,104.201040369916,106.68556240767,101.576938442401,103.772995374648,774400.59728326,0.0,1.0
2020-02-24,109.21,111.21,109.17,110.5,447892,101.623465072321,103.484530269141,101.586243768385,102.82385212427,481328.650673246,0.0,1.0
2020-02-25,106.94,109.57,106.71,109.22,641406,99.5111560739314,101.958456807749,99.2971335762972,101.632770398306,689289.124417768,0.0,1.0
2020-02-26,104.68,106.56,102.77,104.0,504540,97.4081524015256,99.1575536865358,95.6308351385631,96.775390234607,542205.61521679,0.0,1.0
2020-02-27,102.4,104.76,101.95,103.4,670476,95.2865380771515,97.4825950093983,94.8677984078671,96.2170706755612,720529.298109352,0.0,1.0
2020-02-28,101.07,102.21,99.32,99.73,690812,94.0489297212666,95.1097368834536,92.4204976740497,92.8020160393976,742383.44919955,0.0,1.0
2020-03-02,103.58,103.76,100.81,101.62,331763,96.3845665432749,96.5520624109887,93.8069912456801,94.5607226503919,356530.228566948,0.0,1.0
2020-03-03,102.76,105.72,102.2,103.79,353265,95.621529812579,98.3759063038716,95.1004315574695,96.5799783889409,379637.425495618,0.0,1.0
2020-03-04,107.44,107.63,104.44,105.39,294471,99.9764223731363,100.153223566834,97.1848245779072,98.0688305463964,316454.254803392,0.0,1.0
2020-03-05,103.98,105.8,102.64,105.34,273797,96.7567795826388,98.4503489117444,95.5098659007698,98.0223039164759,294236.87087151,0.0,1.0
2020-03-06,107.3,107.41,101.33,101.61,623961,99.8461478093589,99.948506395184,94.2908681968531,94.5514173244078,670541.796242684,0.0,1.0
2020-03-09,101.45,105.0,99.48,102.74,597080,94.4025321086623,97.7059228330167,92.5693828897952,95.6029191606108,641654.038795023,0.0,1.0
2020-03-10,103.99,103.99,99.39,103.6,522291,96.7660849086229,96.7660849086229,92.4856349559383,96.4031771952431,561281.787325469,0.0,1.0
2020-03-11,99.08,101.67,97.92,101.67,705829,92.1971698504313,94.6072492803124,91.1177520362761,94.6072492803124,758521.518973425,0.0,1.0
2020-03-12,94.4,96.4,87.5,92.48,843114,87.842277289874,89.7033424866934,81.4216023608472,86.0556547009274,906055.307939685,0.0,1.0
2020-03-13,96.39,99.44,91.12,98.08,595966,89.6940371607093,92.5321615858588,84.7901303670903,91.2666372520217,640456.874932194,0.0,1.0
2020-03-16,87.88,94.48,87.4,87.4,667379,81.7752047482429,87.9167198977468,81.3285491010062,81.3285491010062,717201.096598418,0.0,1.0
2020-03-17,96.45,96.95,89.48,89.95,595700,89.7498691166139,90.2151354158187,83.2640569056984,83.7014072269509,640171.017133709,0.0,1.0
2020-03-18,96.75,96.98,90.34,91.69,761995,90.0290288961368,90.243051393771,84.0643149403307,85.3205339481838,818880.500588888,0.0,1.0
2020-03-19,98.88,101.22,93.59,96.49,354696,92.0110633307494,94.1885096110281,87.0885458851622,89.7870904205503,381175.254479198,0.0,1.0
2020-03-20,92.51,99.98,89.13,98.81,727300,86.0835706788797,93.034649189,82.938370496255,91.9459260488607,781595.401647385,0.0,1.0
2020-03-23,83.93,93.24,79.84,92.06,698781,78.0996009845247,86.7628594757188,74.2937226570291,85.6648310095954,750947.361966947,0.0,1.0
2020-03-24,88.06,88.32,82.69,87.27,535619,81.9427006159566,82.1846390915431,76.9457405624966,81.207579863213,575604.767544302,0.0,1.0
2020-03-25,90.18,93.66,86.22,89.0,575962,83.9154297245852,87.1536831670509,80.2305206348828,82.8174012584617,618959.508763414,0.0,1.0
2020-03-26,96.2,97.34,90.22,90.85,447015,89.5172359670114,90.5780431291985,83.9526510285215,84.5388865655196,480386.179660946,0.0,1.0
2020-03-27,94.0,95.84,92.1,94.54,482017,87.4700642505101,89.182244231584,85.7020523135317,87.9725518536514,518001.197189423,0.0,1.0
2020-03-30,100.48,100.96,94.37,94.97,435369,93.4999154882049,93.9465711354415,87.8143613119217,88.3726808709675,467870.766423512,0.0,1.0
2020-03-31,99.54,102.75,97.44,100.52,531024,92.6252148456998,95.6122244865949,90.6710963890394,93.5371367921413,570666.735273478,0.0,1.0
2020-04-01,96.21,98.68,95.44,97.71,295993,89.5265412929955,91.8249568110675,88.8100311922201,90.9223401906101,318089.877244348,0.0,1.0
2020-04-02,96.15,97.14,94.12,95.81,455721,89.470709337091,90.3919366095165,87.5817281623193,89.1543282536317,489742.111967754,0.0,1.0
2020-04-03,94.19,97.42,93.36,94.88,370329,87.646865444208,90.6524857370713,86.8745233875279,88.2889329371107,397975.310733774,0.0,1.0
2020-04-06,100.76,101.18,97.07,97.07,503240,93.7604646157596,94.1512883070917,90.3267993276279,90.3267993276279,540808.565825697,0.0,1.0
2020-04-07,101.12,103.55,99.22,103.55,378002,94.0954563511871,96.3566505653226,92.3274444142087,96.3566505653226,406221.126101354,0.0,1.0
2020-04-08,104.11,105.29,100.64,102.65,328512,96.877748820432,97.9757772865555,93.6488007039504,95.5191712267539,353036.530435839,0.0,1.0
2020-04-09,107.27,108.03,104.23,105.04,399311,99.8182318314066,100.525436606198,96.9894127322412,97.743144136953,429120.914928116,0.0,1.0
2020-04-13,102.35,107.43,102.3,106.99,231441,95.240011447231,99.9671170471522,95.1934848173105,99.5576827038519,248718.852402959,0.0,1.0
2020-04-14,104.02,105.37,103.36,104.56,239697,96.7940008865752,98.0502198944282,96.1798493716248,97.2964884897164,257591.190689775,0.0,1.0
2020-04-15,100.93,104.19,100.61,102.28,441407,93.9186551574893,96.9521914283048,93.6208847259982,95.1748741653423,474359.523518448,0.0,1.0
2020-04-16,101.85,103.03,99.68,103.03,293985,94.7747451480261,95.8727736141496,92.7554894094771,95.8727736141496,315931.973261799,0.0,1.0
2020-04-17,102.94,105.02,102.4,103.86,256174,95.7890256802927,97.7245334849848,95.2865380771515,96.6451156708296,275298.254395184,0.0,1.0
2020-04-20,106.94,107.94,101.13,101.86,856350,99.5111560739314,100.441688672341,94.1047616771712,94.7840504740102,920279.420047763,0.0,1.0
2020-04-21,106.12,106.99,104.12,105.85,466598,98.7481193432355,99.5576827038519,96.8870541464161,98.4968755416649,501431.116757688,0.0,1.0
2020-04-22,106.3,107.04,104.12,106.99,436386,98.9156152109492,99.6042093337724,96.8870541464161,99.5576827038519,468963.688908697,0.0,1.0
2020-04-23,105.02,107.32,104.95,106.62,347570,97.7245334849848,99.8647584613271,97.6593962030962,99.2133856424403,373517.274509255,0.0,1.0
2020-04-24,104.12,105.41,103.09,105.41,377042,96.8870541464161,98.0874411983646,95.9286055700542,98.0874411983646,405189.458858701,0.0,1.0
2020-04-27,112.58,114.1,106.88,109.33,457659,104.759359928962,106.173769478545,99.4553241180269,101.735128984131,491824.79021386,0.0,1.0
2020-04-28,111.18,114.66,110.99,112.6,274579,103.791606026616,107.040344909262,103.614232351989,105.117240858041,294124.87568765,0.36,1.0
2020-04-29,110.08,113.63,109.82,112.56,236573,102.76470580509,106.078792883652,102.521983934547,105.079899031803,253413.422789268,0.0,1.0
2020-04-30,107.08,110.07,106.34,108.99,730612,99.9640688372912,102.75537034853,99.2732450519009,101.747141040123,782620.534257557,0.0,1.0
2020-05-01,106.14,110.56,104.71,110.56,506241,99.0865359207143,103.212807719938,97.7515656327303,103.212807719938,542277.709486129,0.0,1.0
2020-05-04,106.81,107.33,105.08,105.53,324286,99.7120115101894,100.197455251274,98.0969775254255,98.5170730705953,347370.262974391,0.0,1.0
2020-05-05,105.56,107.63,105.4,106.78,332492,98.5450794402733,100.477518948054,98.395712135324,99.6840051405114,356160.406175047,0.0,1.0
2020-05-06,104.86,107.05,104.76,106.77,234008,97.8915974811203,99.9360624676132,97.798242915527,99.674669683952,250665.833548508,0.0,1.0
2020-05-07,105.47,106.89,105.14,105.52,285187,98.4610603312393,99.786695162664,98.1529902647815,98.507737614036,305488.00499213,0.0,1.0
2020-05-08,107.53,107.99,106.56,106.98,259739,100.384164382461,100.81359538419,99.4786250962061,99.8707142716979,278228.491932138,0.0,1.0
2020-05-11,106.31,107.51,106.08,106.66,343952,99.2452386822229,100.365493469342,99.0305231813584,99.5719796617994,368436.185005112,0.0,1.0
2020-05-12,103.95,106.43,103.85,106.43,233339,97.0420709342214,99.3572641609349,96.9487163686281,99.3572641609349,249949.210857642,0.0,1.0
2020-05-13,102.42,103.39,101.65,103.39,267134,95.6137460806441,96.519285366899,94.8949159255758,96.519285366899,286149.904187665,0.0,1.0
2020-05-14,102.46,102.62,99.11,101.01,246163,95.6510879068814,95.8004552118307,92.5237099595063,94.2974467057787,263686.085876557,0.0,1.0
2020-05-15,101.5,101.7,100.05,101.47,476362,94.7548840771858,94.9415932083724,93.4012428760832,94.7268777075079,510271.776182157,0.0,1.0
2020-05-18,104.15,105.15,102.95,104.07,304487,97.2287800654079,98.1623257213408,96.1085252782885,97.1540964129333,326161.873353409,0.0,1.0
2020-05-19,103.73,105.75,103.16,103.79,214667,96.8366908899161,98.7224531149005,96.3045698660344,96.8927036292721,229948.046606772,0.0,1.0
2020-05-20,104.41,105.52,104.08,104.45,146204,97.4715019359505,98.507737614036,97.1634318694926,97.5088437621878,156611.515538469,0.0,1.0
2020-05-21,105.09,105.71,104.44,104.44,233923,98.1063129819848,98.6851112886632,97.4995083056285,97.4995083056285,250574.782832927,0.0,1.0
2020-05-22,105.1,105.25,103.71,104.97,151218,98.1156484385442,98.2556802869341,96.8180199767975,97.9942875032729,161982.436572845,0.0,1.0
2020-05-26,109.55,110.19,106.78,107.34,332201,102.269926607445,102.867395827242,99.6840051405114,100.206790707834,355848.691372295,0.0,1.0
2020-05-27,112.55,112.65,110.35,111.07,290412,105.070563575244,105.163918140837,103.016763132192,103.688916004463,311084.946038123,0.0,1.0
2020-05-28,111.6,113.33,110.94,113.33,233602,104.183695202108,105.798729186872,103.567555069192,105.798729186872,250230.932483498,0.0,1.0
2020-05-29,111.39,111.53,109.71,111.1,215318,103.987650614362,104.118347006192,102.419293912395,103.716922374141,230645.387969631,0.0,1.0
2020-06-01,111.42,111.88,110.6,111.28,276997,104.01565698404,104.445087985769,103.250149546175,103.884960592209,296715.0007497,0.0,1.0
2020-06-02,112.07,112.47,110.94,111.75,224886,104.622461660396,104.995879922769,103.567555069192,104.323727050498,240894.484989358,0.0,1.0
2020-06-03,113.28,114.1,112.7,112.7,196644,105.752051904075,106.51755934194,105.210595423634,105.210595423634,210642.081348983,0.0,1.0
2020-06-04,112.14,113.5,111.02,113.5,182483,104.687809856312,105.95743194838,103.642238721667,105.95743194838,195473.032133227,0.0,1.0
2020-06-05,113.4,114.28,112.91,113.8,235497,105.864077382787,106.685597560008,105.40664001138,106.23749564516,252260.827848505,0.0,1.0
2020-06-08,113.58,114.0,112.29,112.82,244697,106.032115600855,106.424204776347,104.827841704701,105.322620902346,262115.728829011,0.0,1.0
2020-06-09,112.47,113.45,111.91,112.78,292106,104.995879922769,105.910754665584,104.473094355447,105.285279076109,312899.533240405,0.0,1.0
2020-06-10,111.64,113.0,110.82,113.0,366637,104.221037028345,105.490659120414,103.45552959048,105.490659120414,392736.014216284,0.0,1.0
2020-06-11,104.25,110.61,104.21,110.0,376921,97.3221346310012,103.259485002734,97.2847928047639,102.690022152615,403752.079616667,0.0,1.0
2020-06-12,105.36,107.53,103.08,106.69,247251,98.3583703090867,100.384164382461,96.2298862135598,99.5999860314774,264851.53503599,0.0,1.0
2020-06-15,105.41,106.54,103.07,103.44,235865,98.4050475918833,99.4599541830875,96.2205507570004,96.5659626496956,252655.023887725,0.0,1.0
2020-06-16,107.39,109.09,106.86,108.3,252957,100.25346799063,101.840495605716,99.758688792986,101.102994537529,270963.716013684,0.0,1.0
2020-06-17,106.91,108.65,106.37,108.19,208807,99.8053660757826,101.429735517106,99.3012514215789,101.000304515377,223670.903156145,0.0,1.0
2020-06-18,106.99,107.97,105.97,106.28,217800,99.8800497282573,100.794924471071,98.9278331592057,99.2172323125449,233304.06886459,0.0,1.0
2020-06-19,107.6,107.99,106.1,107.21,303717,100.449512578376,100.81359538419,99.049194094477,100.085429772562,325337.060988737,0.0,1.0
2020-06-22,107.55,107.67,105.5,106.94,241927,100.40283529558,100.514860774292,98.4890667009173,99.8333724454606,259148.546685966,0.0,1.0
2020-06-23,107.44,108.46,106.92,108.46,228314,100.300145273427,101.252361842479,99.814701532342,101.252361842479,244566.506789486,0.0,1.0
2020-06-24,105.94,107.52,105.85,106.58,433916,98.8998267895278,100.374828925902,98.8158076804938,99.4972960093248,464804.262375791,0.0,1.0
2020-06-25,107.6,107.63,103.78,105.41,263614,100.449512578376,100.477518948054,96.8833681727128,98.4050475918833,282379.333377733,0.0,1.0
2020-06-26,107.72,108.69,106.17,107.12,924172,100.561538057088,101.467077343343,99.1145422903923,100.001410663529,989959.081408294,0.0,1.0
2020-06-29,109.25,110.19,107.89,108.24,189285,101.989862910666,102.867395827242,100.720240818597,101.046981798173,202759.231749466,0.0,1.0
2020-06-30,111.98,112.28,109.13,109.13,421798,104.538442551362,104.818506248142,101.877837431954,101.877837431954,451823.643888644,0.0,1.0
2020-07-01,112.48,112.67,110.95,111.91,247922,105.005215379329,105.182589053956,103.576890525751,104.473094355447,265570.300096633,0.0,1.0
2020-07-02,114.97,115.01,113.44,113.44,271425,107.329744062602,107.367085888839,105.901419209024,105.901419209024,290746.358547158,0.0,1.0
2020-07-06,115.26,116.66,114.18,115.99,330868,107.600472302822,108.907436221128,106.592242994415,108.281960631653,354420.80191501,0.0,1.0
2020-07-07,115.15,116.0,114.18,114.64,346528,107.497782280669,108.291296088212,106.592242994415,107.021673996144,371195.557279655,0.0,1.0
2020-07-08,112.93,115.75,112.59,114.79,205938,105.425310924499,108.057909674229,105.107905401481,107.161705844534,220597.673709071,0.0,1.0
2020-07-09,113.76,114.14,111.41,113.16,307154,106.200153818923,106.554901168177,104.006321527481,105.640026425363,329018.723452865,0.0,1.0
2020-07-10,114.95,115.17,112.4,114.17,244485,107.311073149483,107.516453193788,104.930531726854,106.582907537855,261888.637632503,0.0,1.0
2020-07-13,113.43,116.27,113.27,114.96,288988,105.892083752465,108.543353415314,105.742716447516,107.320408606042,309559.578755923,0.0,1.0
2020-07-14,116.31,116.5,113.69,113.76,193586,108.580695241552,108.758068916179,106.134805623007,106.200153818923,207366.397957853,0.0,1.0
2020-07-15,117.9,118.29,116.54,117.44,326948,110.065032834485,110.429115640299,108.795410742416,109.635601832756,350221.757149402,0.0,1.0
2020-07-16,117.24,118.49,116.8,118.04,252948,109.448892701569,110.615824771485,109.038132612959,110.195729226315,270954.07534968,0.0,1.0
2020-07-17,119.4,119.71,117.34,118.0,248994,111.465351318384,111.754750471723,109.542247267162,110.158387400078,266718.610297841,0.0,1.0
2020-07-20,119.29,119.75,118.27,119.4,183176,111.362661296232,111.792092297961,110.41044472718,111.465351318384,196215.363261432,0.0,1.0
2020-07-21,118.18,119.87,117.67,119.58,394270,110.326425618146,111.904117776673,109.85031733362,111.633389536452,422336.066259146,0.0,1.0
2020-07-22,118.5,118.98,117.41,118.25,414622,110.625160228045,111.073262142892,109.607595463078,110.391773814061,444136.821123846,0.0,1.0
2020-07-23,118.44,119.23,118.09,118.39,286702,110.569147488689,111.306648556876,110.242406509112,110.522470205892,307110.850099244,0.0,1.0
2020-07-24,118.85,119.785,118.38,119.0,244683,110.951901207621,111.824766395918,110.513134749333,111.091933056011,262100.732240562,0.0,1.0
2020-07-27,119.85,120.45,118.5,118.83,281806,111.885446863554,112.445574257114,110.625160228045,110.933230294502,301866.328881793,0.0,1.0
2020-07-28,118.05,119.81,117.78,119.81,208599,110.541141119011,112.189192015829,110.288315129158,112.189192015829,222768.751079637,0.36,1.0
2020-07-29,118.81,119.41,117.33,118.72,251179,111.252799460819,111.814634993825,109.866938479403,111.168524130868,268241.133118722,0.0,1.0
2020-07-30,117.91,118.91,116.7,117.75,359798,110.410046161309,111.34643871632,109.277011169746,110.260223352507,384238.424445715,0.0,1.0
2020-07-31,115.2,117.9,111.22,115.0,668147,107.87242233723,110.400682235759,104.145579968288,107.685143826228,713533.011795872,0.0,1.0
2020-08-03,118.66,119.68,114.85,116.85,292930,111.112340577567,112.067460983678,107.544684942976,109.417470052998,312828.202693965,0.0,1.0
2020-08-04,118.62,120.18,118.22,118.95,233133,111.074884875367,112.535657261183,110.700327853362,111.38389441852,248969.301125361,0.0,1.0
2020-08-05,118.36,120.67,118.22,119.56,164691,110.831422811064,112.994489613139,110.700327853362,111.955093877077,175878.160413313,0.0,1.0
2020-08-06,117.66,120.11,116.68,118.82,246500,110.175948022556,112.470109782333,109.258283318646,111.262163386369,263244.297149703,0.0,1.0
2020-08-07,119.25,119.37,116.78,117.07,202340,111.664812185023,111.777179291625,109.351922574147,109.6234764151,216084.588581221,0.0,1.0
2020-08-10,117.0,119.58,116.9,119.58,204743,109.557928936249,111.973821728177,109.464289680748,111.973821728177,218650.820005362,0.0,1.0
2020-08-11,116.74,119.35,116.53,118.02,214088,109.314466871947,111.758451440524,109.117824435394,110.51304934236,228630.608877019,0.0,1.0
2020-08-12,118.09,118.57,116.75,116.92,171798,110.578596821211,111.028065247616,109.323830797497,109.483017531849,183467.926011053,0.0,1.0
2020-08-13,118.52,119.47,117.24,117.24,213844,110.981245619866,111.870818547126,109.782663149452,109.782663149452,228370.034400328,0.0,1.0
2020-08-14,118.49,119.635,117.7,117.88,134592,110.953153843215,112.025323318703,110.213403724757,110.381954384659,143734.590028287,0.0,1.0
2020-08-17,118.25,119.92,118.01,119.14,160466,110.728419630013,112.292195196881,110.50368541681,111.561809003972,171366.163839448,0.0,1.0
2020-08-18,117.88,118.64,116.77,117.91,171491,110.381954384659,111.093612726467,109.342558648597,110.410046161309,183140.072058822,0.0,1.0
2020-08-19,117.69,119.37,117.32,118.7,145618,110.204039799207,111.777179291625,109.857574553853,111.149796279768,155509.566175843,0.0,1.0
2020-08-20,117.55,118.125,116.6,117.06,159427,110.072944841505,110.611370560636,109.183371914245,109.61411248955,170256.586457143,0.0,1.0
2020-08-21,117.8,118.35,116.4,117.12,199186,110.307042980258,110.822058885514,108.996093403243,109.670296042851,212716.343091524,0.0,1.0
2020-08-24,119.11,119.76,118.2,118.2,223991,111.533717227322,112.142372388079,110.681600002262,110.681600002262,239206.301674884,0.0,1.0
2020-08-25,118.13,119.54,117.93,119.54,114372,110.616052523411,111.936366025977,110.428774012409,111.936366025977,122141.08216473,0.0,1.0
2020-08-26,118.6,119.0,117.56,117.99,119970,111.056157024266,111.430714046271,110.082308767055,110.48495756571,128119.344134077,0.0,1.0
2020-08-27,120.05,120.62,118.5,118.63,209790,112.413926229032,112.947669985388,110.962517768765,111.084248800917,224040.653545785,0.0,1.0
2020-08-28,118.13,119.7,118.0,119.7,295204,110.616052523411,112.086188834778,110.49432149126,112.086188834778,315256.671382479,0.0,1.0
2020-08-31,118.39,119.16,117.78,118.58,182518,110.859514587714,111.580536855072,110.288315129158,111.037429173166,194916.116134562,0.0,1.0
2020-09-01,119.5,119.64,117.94,117.94,133878,111.898910323776,112.030005281478,110.438137937959,110.438137937959,142972.089305509,0.0,1.0
2020-09-02,122.26,122.44,118.97,119.75,153795,114.483353775606,114.651904435507,111.40262226962,112.133008462529,164242.014929567,0.0,1.0
2020-09-03,119.17,122.28,118.5,122.28,227201,111.589900780623,114.502081626706,110.962517768765,114.502081626706,242634.351142837,0.0,1.0
2020-09-04,118.72,120.3,116.49,120.04,224216,111.168524130868,112.648024367785,109.080368733194,112.404562303482,239446.585516095,0.0,1.0
2020-09-08,116.06,118.13,116.04,118.13,164553,108.677719934539,110.616052523411,108.658992083439,110.616052523411,175730.786324037,0.0,1.0
2020-09-09,117.89,118.63,116.64,116.64,154009,110.391318310209,111.084248800917,109.220827616446,109.220827616446,164470.551560765,0.0,1.0
2020-09-10,117.19,118.91,116.71,118.17,253479,109.735843521701,111.34643871632,109.286375095296,110.653508225612,270697.367939999,0.0,1.0
2020-09-11,118.36,118.71,117.13,117.88,124582,110.831422811064,111.159160205318,109.679659968401,110.381954384659,133044.628914824,0.0,1.0
2020-09-14,119.08,120.06,118.47,119.37,129030,111.505625450672,112.423290154582,110.934425992115,111.777179291625,137794.773473533,0.0,1.0
2020-09-15,118.33,119.8,118.12,119.44,125633,110.803331034414,112.179828090279,110.606688597861,111.842726770475,134167.021435328,0.0,1.0
2020-09-16,117.77,119.58,117.57,119.58,232032,110.278951203608,111.973821728177,110.091672692605,111.973821728177,247793.512195698,0.0,1.0
2020-09-17,115.96,117.24,115.08,116.5,354527,108.584080679038,109.782663149452,107.760055230629,109.089732658744,378609.374992263,0.0,1.0
2020-09-18,115.04,116.75,114.23,116.58,555730,107.722599528428,109.323830797497,106.96412155887,109.164644063145,593479.729229228,0.0,1.0
2020-09-21,113.45,114.04,111.82,113.6,251540,106.233735365961,106.786206973418,104.707415501294,106.374194249213,268626.655192846,0.0,1.0
2020-09-22,114.33,114.67,113.56,113.97,292397,107.057760814371,107.376134283075,106.336738547013,106.720659494567,312258.996972338,0.0,1.0
2020-09-23,112.14,114.53,111.71,114.2,172252,105.007061118897,107.245039325373,104.604412320243,106.936029782219,183952.76540621,0.0,1.0
2020-09-24,112.26,113.17,111.16,111.9,274253,105.119428225499,105.971545450558,104.089396414987,104.782326905695,292882.508017027,0.0,1.0
2020-09-25,112.1,112.58,111.46,111.46,254104,104.969605416697,105.419073843102,104.37031418149,104.37031418149,271364.823054475,0.0,1.0
2020-09-28,112.36,114.22,112.04,113.17,229980,105.213067481,106.95475763332,104.913421863396,105.971545450558,245602.123563848,0.0,1.0
2020-09-29,112.62,113.35,111.745,112.06,230014,105.456529545303,106.14009611046,104.637186059668,104.932149714497,245638.433122075,0.0,1.0
2020-09-30,113.2,114.06,112.5,113.27,200458,105.999637227209,106.804934824518,105.344162438701,106.06518470606,214074.747740507,0.0,1.0
2020-10-01,113.7,114.97,113.14,113.45,166029,106.467833504714,107.657052049578,105.943453673908,106.233735365961,177307.048322385,0.0,1.0
2020-10-02,112.85,114.175,112.31,112.31,166847,105.671899832955,106.912619968344,105.166247853249,105.166247853249,178180.613576213,0.0,1.0
2020-10-05,114.55,114.93,113.21,113.36,151297,107.263767176473,107.619596347377,106.009001152759,106.149460036011,161574.330328027,0.0,1.0
2020-10-06,114.56,115.9,113.92,115.01,224032,107.273131102023,108.527897125738,106.673839866816,107.694507751778,239250.086730395,0.0,1.0
2020-10-07,114.98,116.17,114.5,115.09,173241,107.666415975128,108.780723115591,107.216947548723,107.769419156179,185008.946379357,0.0,1.0
2020-10-08,116.52,116.79,115.52,115.8,137985,109.108460509844,109.361286499697,108.172067954834,108.434257870237,147358.07035376,0.0,1.0
2020-10-09,116.81,118.39,116.185,118.12,148670,109.380014350797,110.859514587714,108.794769003916,110.606688597861,158768.882990857,0.0,1.0
2020-10-12,118.04,118.825,116.7,117.05,138090,110.53177719346,111.266845349144,109.277011169746,109.604748564,147470.202812992,0.0,1.0
2020-10-13,117.56,118.91,117.25,117.73,158965,110.082308767055,111.34643871632,109.792027075002,110.241495501407,169763.203636522,0.0,1.0
2020-10-14,116.44,118.03,116.04,117.5,98936,109.033549105443,110.52241326791,108.658992083439,110.026125213755,105656.542729424,0.0,1.0
2020-10-15,116.34,116.59,114.22,114.72,116909,108.939909849942,109.174007988695,106.95475763332,107.422953910825,124850.415965414,0.0,1.0
2020-10-16,116.35,117.23,116.19,116.71,97693,108.949273775492,109.773299223902,108.799450966691,109.286375095296,104329.107997752,0.0,1.0
2020-10-19,115.15,116.64,114.58,116.64,113692,107.82560270948,109.220827616446,107.291858953124,109.220827616446,121414.891000178,0.0,1.0
2020-10-20,116.96,117.56,115.22,116.05,192601,109.520473234049,110.082308767055,107.89115018833,108.668356008989,205684.036005395,0.0,1.0
2020-10-21,117.74,118.76,117.27,117.27,133709,110.250859426957,111.205979833068,109.810754926102,109.810754926102,142791.609442554,0.0,1.0
2020-10-22,118.31,118.475,116.745,117.89,164109,110.784603183313,110.93910795489,109.319148834722,110.391318310209,175256.626210713,0.0,1.0
2020-10-23,118.35,118.97,117.48,118.75,105626,110.822058885514,111.40262226962,110.007397362655,111.196615907518,112800.982274785,0.0,1.0
2020-10-26,117.46,117.49,115.93,117.35,114129,109.988669511554,110.016761288205,108.555988902388,109.885666330503,121881.575616221,0.0,1.0
2020-10-27,115.65,117.19,115.61,117.17,125010,108.630900306789,110.077433696088,108.593328010963,110.058647548175,133087.422263557,0.36,1.0
2020-10-28,112.34,114.61,112.25,114.11,170486,105.521792827191,107.654020615314,105.437255161583,107.18436691749,181501.818030756,0.0,1.0
2020-10-29,112.94,113.1,110.3445,112.3,279074,106.08537726458,106.235666447884,103.647404919174,105.484220531365,297106.145754581,0.0,1.0
2020-10-30,114.09,116.76,113.54,116.25,377937,107.165580769577,109.673531515959,106.64896170197,109.194484744178,402357.100296151,0.0,1.0
2020-11-02,118.19,118.29,114.67,115.17,215628,111.016741091737,111.110671831302,107.710379059053,108.180032756877,229560.632652158,0.0,1.0
2020-11-03,119.56,121.46,118.329,118.5,242374,112.303592223776,114.088276275509,111.147304819732,111.307926384388,258034.804285316,0.0,1.0
2020-11-04,119.05,120.02,118.1,120.0,150632,111.824545451995,112.735673625774,110.932203426128,112.716887477861,160364.967525831,0.0,1.0
2020-11-05,122.91,123.1,120.43,120.61,185537,115.450271999199,115.628740404373,113.12078965799,113.289864989207,197525.326489991,0.0,1.0
2020-11-06,123.6,124.61,122.47,123.59,220256,116.098394102197,117.047094571802,115.036976745114,116.089001028241,234487.66721128,0.0,1.0
2020-11-09,123.17,128.86,122.11,127.62,336523,115.694491922068,121.03915100331,114.69882608268,119.874409832705,358267.167445797,0.0,1.0
2020-11-10,127.61,128.8,122.9466,123.39,326054,119.865016758749,120.982792559571,115.48465064988,115.901139549111,347121.721292072,0.0,1.0
2020-11-11,125.27,127.75,124.365,127.75,194744,117.667037452931,119.99651979414,116.816964259868,119.99651979414,207327.229511992,0.0,1.0
2020-11-12,124.27,125.21,122.59,124.24,126347,116.727730057282,117.610679009192,115.149693632592,116.699550835412,134510.811460952,0.0,1.0
2020-11-13,125.07,126.0,124.1,124.85,126297,117.479175973801,118.352731851754,116.568047800022,117.272528346758,134457.580750504,0.0,1.0
2020-11-16,126.86,127.0,125.57,126.28,207366,119.160536212012,119.292039247403,117.948829671625,118.615737922536,220764.790057635,0.0,1.0
2020-11-17,127.36,128.1,125.7,126.26,191210,119.630189909837,120.325277382617,118.07093963306,118.596951774623,203564.882897486,0.0,1.0
2020-11-18,126.37,127.86,125.97,127.43,173077,118.700275588144,120.099843607661,118.324552629885,119.695941427532,184260.233446203,0.0,1.0
2020-11-19,127.23,127.615,126.0,126.7,213914,119.508079948402,119.869713295727,118.352731851754,119.010247028709,227735.883897982,0.0,1.0
2020-11-20,127.81,128.36,127.19,127.51,237343,120.052878237879,120.569497305486,119.470507652576,119.771086019184,252678.730199979,0.0,1.0
2020-11-23,126.86,129.12,126.4024,128.06,182304,119.160536212012,121.283370926179,118.730709147763,120.287705086791,194083.428752385,0.0,1.0
2020-11-24,127.88,128.47,126.875,128.16,237200,120.118629755574,120.672821119007,119.174625822947,120.381635826356,252526.490368097,0.0,1.0
2020-11-25,126.29,128.48,125.77,128.48,136061,118.625130996493,120.682214192963,118.136691150755,120.682214192963,144852.473886903,0.0,1.0
2020-11-27,127.24,127.3,126.08,126.55,67786,119.517473022359,119.573831466098,118.427876443406,118.869350919361,72165.9387693584,0.0,1.0
2020-11-30,126.32,126.93,125.685,126.79,204620,118.653310218362,119.226287729708,118.056850022125,119.094784694317,217841.359439798,0.0,1.0
2020-12-01,127.82,128.58,126.42,127.15,165826,120.062271311835,120.776144932528,118.747240957927,119.432935356751,176540.715816948,0.0,1.0
2020-12-02,126.26,128.05,125.72,127.36,133784,118.596951774623,120.278312012834,118.089725780973,119.630189909837,142428.347333075,0.0,1.0
2020-12-03,125.87,127.11,125.15,126.07,138744,118.23062189032,119.395363060925,117.554320565453,118.41848336945,147708.833809575,0.0,1.0
2020-12-04,127.68,127.8,125.48,125.48,144615,119.930768276444,120.043485163922,117.864292006017,117.864292006017,153959.183830449,0.0,1.0
2020-12-07,128.63,128.99,127.64,127.99,114974,120.823110302311,121.161260964744,119.893195980618,120.221953569096,122402.954062317,0.0,1.0
2020-12-08,129.19,130.9,127.9381,128.29,162096,121.349122443874,122.955338090434,120.173203515261,120.50374578779,172569.704817483,0.0,1.0
2020-12-09,129.53,130.18,128.66,129.13,144845,121.668486958395,122.279036765567,120.85128952418,121.292764000135,154204.045098512,0.0,1.0
2020-12-10,130.47,131.09,129.02,129.47,247103,122.551435910305,123.133806495607,121.189440186614,121.612128514656,263069.364879543,0.0,1.0
2020-12-11,130.45,131.1,129.59,129.59,165830,122.532649762392,123.143199569563,121.724845402134,121.724845402134,176544.974273783,0.0,1.0
2020-12-14,128.41,131.99,128.2,131.05,205832,120.616462675268,123.979183151691,120.419208122182,123.096234199781,219131.671861071,0.0,1.0
2020-12-15,130.26,130.65,128.31,128.56,158187,122.354181357218,122.720511241521,120.522531935703,120.757358784615,168408.127874613,0.0,1.0
2020-12-16,131.1,131.7399,130.2,130.99,265379,123.143199569563,123.744262372039,122.297822913479,123.039875756042,282526.254162713,0.0,1.0
2020-12-17,133.14,133.69,131.0,131.29,297739,125.059386656687,125.576005724294,123.049268829999,123.321667974737,316977.169965037,0.0,1.0
2020-12-18,134.1,134.67,133.64,134.0,656308,125.96112175651,126.49652697203,125.529040354512,125.867191016945,698714.822261825,0.0,1.0
2020-12-21,134.89,135.0,131.5,132.78,211708,126.703174599073,126.806498412594,123.518922527823,124.721235994254,225387.344952988,0.0,1.0
2020-12-22,134.5,136.22,134.01,134.65,257330,126.33684471477,127.952453435286,125.876584090902,126.477740824117,273957.174394697,0.0,1.0
2020-12-23,134.53,135.75,134.45,134.52,191640,126.365023936639,127.510978959331,126.289879344987,126.355630862683,204022.667007344,0.0,1.0
2020-12-24,135.7,136.37,134.65,135.0,84186,127.464013589548,128.093349544633,126.477740824117,126.806498412594,89625.6117964951,0.0,1.0
2020-12-28,135.68,137.14,135.055,136.19,100143,127.445227441635,128.816616239282,126.858160319355,127.924274213416,106613.660729057,0.0,1.0
2020-12-29,135.31,136.75,134.8387,136.27,94394,127.097683705245,128.450286354979,126.654988129676,127.999418805068,100493.193641679,0.0,1.0
2020-12-30,136.39,137.36,135.456,135.91,98987,128.112135692546,129.023263866325,127.23482258501,127.661268142634,105382.966703486,0.0,1.0
2020-12-31,136.89,137.32,135.61,136.77,169818,128.58178939037,128.985691570499,127.37947592394,128.469072502892,180790.655739163,0.0,1.0
2021-01-04,134.0,137.97,133.68,135.92,315746,125.867191016945,129.596241377671,125.566612650337,127.670661216591,336147.678025992,0.0,1.0
2021-01-05,133.7,135.29,133.54,134.13,260524,125.58539879825,127.078897557332,125.435109614947,125.989300978379,277357.552178155,0.0,1.0
2021-01-06,137.72,137.97,134.22,134.22,289314,129.361414528759,129.596241377671,126.073838643988,126.073838643988,308007.79525445,0.0,1.0
2021-01-07,139.7,140.0,136.505,137.52,192396,131.221243172143,131.503035390838,128.220156043045,129.173553049629,204827.515349328,0.0,1.0
2021-01-08,139.07,140.62,137.755,139.57,140578,130.629479512885,132.08540597614,129.394290287607,131.099133210709,149661.336268829,0.0,1.0
2021-01-11,138.79,139.87,138.38,139.5,115313,130.366473442103,131.380925429404,129.981357409887,131.033381693014,122763.858279158,0.0,1.0
2021-01-12,138.15,139.23,137.09,138.81,197970,129.765316708888,130.779768696189,128.7696508695,130.385259590016,210761.674950135,0.0,1.0
2021-01-13,138.58,139.58,136.14,137.95,245041,130.169218889017,131.108526284666,127.877308843634,129.577455229758,260874.130380644,0.0,1.0
2021-01-14,139.45,140.71,137.52,138.5,181211,130.986416323231,132.169943641749,129.173553049629,130.094074297365,192919.805421979,0.0,1.0
2021-01-15,138.83,141.33,138.37,139.04,149314,130.404045737929,132.752314227051,129.971964335931,130.601300291015,158961.805998407,0.0,1.0
2021-01-19,137.26,140.62,137.25,139.58,222324,128.92933312676,132.08540597614,128.919940052804,131.108526284666,236689.289395434,0.0,1.0
2021-01-20,140.62,140.75,137.49,137.73,254127,132.08540597614,132.207515937575,129.14537382776,129.370807602715,270547.215083362,0.0,1.0
2021-01-21,138.11,141.125,138.01,140.27,208315,129.727744413062,132.559756210943,129.633813673497,131.756648387663,221775.108941948,0.0,1.0
2021-01-22,138.19,138.38,137.11,137.86,227833,129.802889004714,129.981357409887,128.788437017413,129.49291756415,242554.249072658,0.0,1.0
2021-01-25,139.57,139.92,137.85,138.16,187115,131.099133210709,131.427890799186,129.483524490193,129.774709782844,199205.287711748,0.0,1.0
2021-01-26,138.85,140.0,137.08,139.43,125884,130.760982548276,131.843986724945,129.094097858967,131.307193350422,133671.321975169,0.36,1.0
2021-01-27,133.25,137.53,133.15,137.53,186869,125.487223079278,129.517882102012,125.393048803046,129.517882102012,198428.920801514,0.0,1.0
2021-01-28,135.25,135.8,133.6064,134.08,165759,127.37070860392,127.888667123196,125.822860199769,126.268869572004,176013.033104144,0.0,1.0
2021-01-29,132.97,135.36,131.82,134.43,377788,125.223535105828,127.474300307775,124.140530929159,126.598479538817,401158.37903431,0.0,1.0
2021-02-01,134.09,134.39,131.805,134.13,184722,126.278286999627,126.560809828324,124.126404787724,126.31595671012,196149.105032389,0.0,1.0
2021-02-02,136.94,138.12,134.74,135.05,192202,128.962253872242,130.073510331781,126.890419795136,127.182360051456,204091.826016583,0.0,1.0
2021-02-03,136.56,137.3,135.385,136.16,134745,128.60439162256,129.301281266678,127.497843876833,128.227694517632,143080.473130376,0.0,1.0
2021-02-04,138.0,138.4,135.0,136.12,251134,129.960501200303,130.337198305231,127.13527291334,128.190024807139,266669.42401665,0.0,1.0
2021-02-05,140.66,140.73,138.715,139.46,177537,132.465536948077,132.531458941439,130.633847275362,131.335445633291,188519.633070966,0.0,1.0
2021-02-08,141.98,142.0,140.53,141.25,171207,133.70863739434,133.727472249587,132.343110388975,133.021165177846,181798.052345039,0.0,1.0
2021-02-09,142.17,142.89,141.22,141.96,182995,133.887568519181,134.565623308053,132.992912894976,133.689802539094,194315.270922803,0.0,1.0
2021-02-10,143.25,144.105,142.505,143.0,142619,134.904650702488,135.709840764273,134.203052344559,134.669215011908,151441.567385662,0.0,1.0
2021-02-11,142.97,144.32,142.06,143.5,195826,134.640962729038,135.912315458172,133.783976815326,135.140086393068,207940.010621759,0.0,1.0
2021-02-12,144.63,144.76,142.38,142.38,105250,136.204255714491,136.326682273593,134.085334499269,134.085334499269,111760.880158611,0.0,1.0
2021-02-16,143.6,144.72,142.9,144.61,175318,135.2342606693,136.2890125631,134.575040735676,136.185420859245,186163.363303063,0.0,1.0
2021-02-17,143.21,144.175,142.445,143.75,200725,134.866980991995,135.775762757635,134.14654777882,135.375522083649,213142.068121968,0.0,1.0
2021-02-18,140.99,143.18,140.99,142.62,208657,132.776312059643,134.838728709126,132.776312059643,134.311352762226,221564.750320714,0.0,1.0
2021-02-19,132.24,138.57,131.61,138.57,492876,124.536062889334,130.497294574826,123.942764949071,130.497294574826,523365.848637104,0.0,1.0
2021-02-22,129.1,131.37,127.5,131.25,347079,121.578990615645,123.716746686114,120.072202195932,123.603737554636,368549.686694257,0.0,1.0
2021-02-23,128.28,128.72,126.78,127.82,490743,120.806761550542,121.221128365964,119.394147407061,120.373559879875,521100.898923298,0.0,1.0
2021-02-24,128.76,129.04,127.8,128.26,213046,121.258798076456,121.522486049906,120.354725024628,120.787926695296,226225.258662911,0.0,1.0
2021-02-25,130.3,130.91,128.77,128.77,378635,122.709081930431,123.283545015447,121.26821550408,121.26821550408,402057.775381049,0.0,1.0
2021-02-26,130.07,131.57,129.555,131.06,384710,122.492481095097,123.905095238578,122.007483572502,123.424806429795,408508.581527972,0.0,1.0
2021-03-01,130.6,132.0,129.875,130.78,282990,122.991604759127,124.310044626376,122.308841256444,123.161118456345,300496.071031689,0.0,1.0
2021-03-02,130.35,130.6646,129.47,130.44,367730,122.756169068547,123.052441341573,121.927435437704,122.840925917156,390478.180149414,0.0,1.0
2021-03-03,131.05,132.18,129.5037,130.37,220359,123.415389002172,124.479558323594,121.959172168795,122.775003923793,233990.648844382,0.0,1.0
2021-03-04,130.4,131.9,130.125,130.89,493726,122.803256206663,124.215870350144,122.544276947025,123.2647101602,524268.430567127,0.0,1.0
2021-03-05,134.09,134.14,130.41,131.14,204653,126.278286999627,126.325374137743,122.812673634286,123.50014585078,217313.058499765,0.0,1.0
2021-03-08,137.71,138.48,134.1,134.83,230559,129.68739579923,130.412537726217,126.287704427251,126.975176643745,244821.632004646,0.0,1.0
2021-03-09,137.69,140.67,137.68,138.68,251524,129.668560943983,132.4749543757,129.65914351636,130.600886278681,267083.549843367,0.0,1.0
2021-03-10,139.38,140.12,137.935,138.21,150688,131.260106212306,131.956995856423,129.899287920752,130.15826718039,160009.724554306,0.0,1.0
2021-03-11,139.38,140.415,138.74,139.19,169130,131.260106212306,132.234809971308,130.65739084442,131.081175087465,179592.566852501,0.0,1.0
2021-03-12,140.77,141.24,139.2648,140.0,218990,132.569128651932,133.011747750223,131.151617446086,131.843986724945,232536.9610065,0.0,1.0
2021-03-15,142.13,143.03,141.015,141.78,356177,133.849898808689,134.697467294778,132.799855628701,133.520288841876,378210.498928773,0.0,1.0
2021-03-16,140.5,142.1,139.3316,141.71,280669,132.314858106105,133.821646525819,131.214525862609,133.454366848514,298031.491432182,0.0,1.0
2021-03-17,141.28,141.74,139.376,139.91,180865,133.049417460716,133.482619131383,131.256339241256,131.759229876336,192053.506792276,0.0,1.0
2021-03-18,141.51,142.47,140.94,141.34,174119,133.26601829605,134.170091347878,132.729224921527,133.105922026455,184890.191851183,0.0,1.0
2021-03-19,139.31,142.33,139.04,142.06,614976,131.194184218943,134.038247361153,130.939913673117,133.783976815326,653019.088232037,0.0,1.0
2021-03-22,141.59,141.86,138.26,138.97,247672,133.341357717035,133.595628262862,130.205354318506,130.873991679754,262993.260908726,0.0,1.0
2021-03-23,140.77,142.56,140.16,140.53,330053,132.569128651932,134.254848196487,131.994665566916,132.343110388975,350470.439705367,0.0,1.0
2021-03-24,141.84,144.33,141.16,141.16,300817,133.576793407615,135.921732885795,132.936408329237,132.936408329237,319425.868756987,0.0,1.0
2021-03-25,142.47,143.23,140.45,141.4,265561,134.170091347878,134.885815847242,132.267770967989,133.162426592194,281988.89402186,0.0,1.0
2021-03-26,144.82,144.82,142.19,143.0,286952,136.383186839332,136.383186839332,133.906403374428,134.669215011908,304703.164686686,0.0,1.0
2021-03-29,144.77,145.9,143.39,144.24,272170,136.336099701216,137.400269022639,135.036494689213,135.836976037186,289006.733993055,0.0,1.0
2021-03-30,143.08,144.41,142.6,144.33,247853,134.744554432894,135.997072306781,134.292517906979,135.921732885795,263185.457766765,0.0,1.0
2021-03-31,141.67,143.47,141.23,143.03,408616,133.416697138021,135.111834110199,133.0023303226,134.697467294778,433893.432844568,0.0,1.0
2021-04-01,143.87,143.98,141.38,141.99,228248,135.488531215127,135.592122918982,133.143591736948,133.718054821964,242367.671016082,0.0,1.0
2021-04-05,144.69,144.95,143.34,144.95,196076,136.26076028023,136.505613398434,134.989407551097,136.505613398434,208205.475895295,0.0,1.0
2021-04-06,145.97,145.99,143.32,144.04,206053,137.466191016001,137.485025871248,134.970572695851,135.648627484722,218799.664031565,0.0,1.0
2021-04-07,143.59,145.5,143.38,145.28,188018,135.224843241677,137.02357191771,135.02707726159,136.81638851,199648.999198686,0.0,1.0
2021-04-08,143.68,143.96,142.19,143.8,158656,135.309600090286,135.573288063736,133.906403374428,135.422609221765,168470.633752442,0.0,1.0
2021-04-09,145.2,145.3,143.28,144.42,151363,136.741049089014,136.835223365246,134.932902985358,136.006489734404,160726.480792853,0.0,1.0
2021-04-12,146.21,146.38,144.68,144.68,100771,137.692209278958,137.852305548553,136.251342852607,136.251342852607,107004.804317942,0.0,1.0
2021-04-13,146.33,147.01,145.44,146.6,160844,137.805218410437,138.445603488815,136.967067351971,138.059488956264,170793.985826428,0.0,1.0
2021-04-14,145.81,146.15,144.5,144.5,185106,137.31551217403,137.635704713219,136.081829155389,136.081829155389,196556.859692539,0.0,1.0
2021-04-15,147.2,147.895,146.03,146.92,184816,138.624534613656,139.279045833469,137.522695581741,138.360846640206,196248.919975238,0.0,1.0
2021-04-16,148.08,149.59,147.57,149.14,322614,139.453268244499,140.875299815603,138.972979435715,140.451515572559,342571.255026033,0.0,1.0
2021-04-19,149.71,149.79,147.75,148.23,203887,140.988308947082,141.063648368068,139.142493132933,139.594529658847,216499.67290165,0.0,1.0
2021-04-20,150.42,150.75,146.67,147.0,190327,141.65694630833,141.967721419896,138.125410949626,138.436186061192,202100.836465063,0.0,1.0
2021-04-21,151.94,152.36,150.15,150.15,191179,143.088395307058,143.483927267233,141.402675762503,141.402675762503,203005.542117273,0.0,1.0
2021-04-22,150.07,152.02,149.94,152.02,278387,141.327336341518,143.163734728044,141.204909782416,143.163734728044,295608.324415345,0.0,1.0
2021-04-23,151.45,151.74,149.83,150.29,188140,142.626941353521,142.900046754594,141.101318078561,141.534519749228,199778.54625217,0.0,1.0
2021-04-26,150.92,152.18,150.9,151.75,193619,142.12781768949,143.314413570015,142.108982834244,142.909464182217,205596.483186984,0.0,1.0
2021-04-27,151.64,151.67,149.48,150.1,214894,143.163734728044,143.192057809301,141.124472877525,141.709816556841,227617.184071803,0.38,1.0
2021-04-28,151.12,153.07,151.05,151.43,191963,142.672801319586,144.513801601303,142.606714129985,142.965473159243,203328.513155209,0.0,1.0
2021-04-29,150.92,152.15,150.4,151.44,226525,142.483980777871,143.645227109416,141.993047369413,142.974914186329,239936.818253955,0.0,1.0
2021-04-30,150.81,151.9371,147.9,150.0,365740,142.380129479928,143.444227642761,139.63279059798,141.615406285984,387394.291615501,0.0,1.0
2021-05-03,152.46,153.2,151.74,152.16,212914,143.937898949074,144.636534953418,143.258144998901,143.654668136502,225519.954626299,0.0,1.0
2021-05-04,155.02,156.14,152.89,152.89,206816,146.354801883021,147.412196916623,144.34386311376,144.34386311376,219060.911616863,0.0,1.0
2021-05-05,154.18,155.3,153.39,155.3,186400,145.56175560782,146.619150641422,144.815914468047,146.619150641422,197436.145778775,0.0,1.0
2021-05-06,156.52,156.63,153.64,154.13,240595,147.770955945881,147.874807243824,145.05194014519,145.514550472391,254839.857798522,0.0,1.0
2021-05-07,157.56,157.93,155.55,155.55,187145,148.752822762797,149.102140764969,146.855176318565,146.855176318565,198225.254837817,0.0,1.0
2021-05-10,155.48,158.9721,155.39,157.74,226253,146.789089128965,150.085990197573,146.704119885193,148.92276125034,239648.714006895,0.0,1.0
2021-05-11,153.99,155.6581,153.7236,154.55,299711,145.382376093191,146.957233821362,145.130867131627,145.911073609992,317455.926435099,0.0,1.0
2021-05-12,151.61,154.55,151.61,153.61,164073,143.135411646786,145.911073609992,143.135411646786,145.023617063933,173787.23576374,0.0,1.0
2021-05-13,154.62,155.29,151.34,151.4,308949,145.977160799592,146.609709614336,142.880503915472,142.937150077986,327240.878767204,0.0,1.0
2021-05-14,153.54,155.29,153.18,154.97,173978,144.957529874333,146.609709614336,144.617652899246,146.307596747592,184278.679025213,0.0,1.0
2021-05-17,153.11,154.09,152.23,153.11,136816,144.551565709646,145.476786364048,143.720755326102,144.551565709646,144916.436270757,0.0,1.0
2021-05-18,150.92,154.0,150.86,153.41,172514,142.483980777871,145.391817120276,142.427334615357,144.834796522218,182728.000283689,0.0,1.0
2021-05-19,149.54,151.04,148.6,150.0,161446,141.18111904004,142.5972731029,140.293662493981,141.615406285984,171004.699524679,0.0,1.0
2021-05-20,149.74,150.61,149.04,149.27,123190,141.369939581754,142.191308938213,140.709067685753,140.926211308725,130483.684541242,0.0,1.0
2021-05-21,149.63,150.58,148.88,149.93,134933,141.266088283811,142.162985856956,140.558011252382,141.549319096383,142921.949883947,0.0,1.0
2021-05-24,149.26,150.73,148.955,150.47,143001,140.916770281639,142.304601263242,140.628818955525,142.059134559013,151467.630270981,0.0,1.0
2021-05-25,147.73,150.115,147.47,149.64,199213,139.472293137522,141.723978097469,139.226826433293,141.275529310897,211007.762387486,0.0,1.0
2021-05-26,147.86,149.39,147.17,148.5,113557,139.595026489637,141.039503633754,138.943595620721,140.199252223124,120280.345526826,0.0,1.0
2021-05-27,146.77,149.15,146.48,148.62,172581,138.565954537292,140.812918983696,138.292164751806,140.312544548152,182798.967138664,0.0,1.0
2021-05-28,147.31,147.5,146.42,147.29,146880,139.075769999922,139.25514951455,138.235518589291,139.05688794575,155576.293411945,0.0,1.0
2021-06-01,146.88,148.81,146.61,147.98,173020,138.669805835235,140.491924062781,138.41489810392,139.708318814666,183263.958919763,0.0,1.0
2021-06-02,145.66,147.885,145.12,146.85,282830,137.518000530776,139.618629057351,137.008185068146,138.641482753978,299575.456601991,0.0,1.0
2021-06-03,145.4,146.12,144.74,145.48,224482,137.272533826547,137.952287776719,136.649426038888,137.348062043233,237772.858780639,0.0,1.0
2021-06-04,145.56,146.265,144.78,146.04,151875,137.423590259918,138.089182669463,136.687190147231,137.876759560034,160867.031331286,0.0,1.0
2021-06-07,142.52,146.09,142.03,145.53,184818,134.553518025856,137.923964695462,134.090907698655,137.395267178661,195760.480635953,0.0,1.0
2021-06-08,142.78,142.905,141.12,142.53,182942,134.798984730085,134.916997568657,133.231774233853,134.562959052942,193773.408696678,0.0,1.0
2021-06-09,142.17,143.205,141.64,142.57,174063,134.223082077855,135.200228381228,133.722707642311,134.600723161284,184368.71160242,0.0,1.0
2021-06-10,144.99,145.05,142.23,142.39,216128,136.885451716032,136.942097878546,134.27972824037,134.430784673741,228924.245251476,0.0,1.0
2021-06-11,145.83,146.2512,144.24,145.26,152910,137.678497991233,138.076154052084,136.177374684602,137.140359447346,161963.310359617,0.0,1.0
2021-06-14,143.49,146.0,143.07,146.0,223570,135.469297653172,137.838995451691,135.072774515571,137.838995451691,236806.862187558,0.0,1.0
2021-06-15,144.33,144.91,143.365,143.54,214218,136.262343928373,136.809923499346,135.3512848146,135.5165027886,226901.160281319,0.0,1.0
2021-06-16,142.62,145.19,142.44,144.45,168411,134.647928296713,137.074272257746,134.47798980917,136.375636253402,178382.074821617,0.0,1.0
2021-06-17,141.51,143.6002,139.97,142.76,157887,133.599974290197,135.573337771657,132.146056118994,134.780102675913,167234.982556725,0.0,1.0
2021-06-18,140.1,141.9,139.91,140.75,280352,132.268789471109,133.96817434654,132.08940995648,132.882456231681,296950.742174738,0.0,1.0
2021-06-21,141.58,142.2,140.17,140.98,229802,133.666061479797,134.251405159112,132.334876660709,133.099599854653,243407.838906943,0.0,1.0
2021-06-22,141.63,142.655,141.16,141.89,207445,133.713266615226,134.680971891513,133.269538342196,133.958733319455,219727.152688187,0.0,1.0
2021-06-23,140.17,142.16,140.1,141.39,227600,132.334876660709,134.213641050769,132.268789471109,133.486681965168,241075.465553912,0.0,1.0
2021-06-24,140.18,140.93,139.7875,140.93,142325,132.344317687794,133.052394719224,131.973757374679,133.052394719224,150751.606480496,0.0,1.0
2021-06-25,140.92,141.49,140.11,140.18,635000,133.042953692139,133.581092236025,132.278230498194,132.344317687794,672596.312068252,0.0,1.0
2021-06-28,140.71,141.42,139.73,141.08,218570,132.844692123338,133.515005046425,131.919471468937,133.19401012551,231510.828234266,0.0,1.0
2021-06-29,140.28,141.97,140.06,140.81,151928,132.438727958652,134.034261536141,132.231025362766,132.939102394196,160923.16929119,0.0,1.0
2021-06-30,140.84,141.92,140.288,140.32,186478,132.967425475453,133.987056400712,132.44628078032,132.476492066995,197518.763908447,0.0,1.0
2021-07-01,141.12,141.7,140.9,141.11,225540,133.231774233853,133.779353804826,133.024071637967,133.222333206768,238893.499565157,0.0,1.0
2021-07-02,140.41,141.935,140.055,141.48,121875,132.561461310766,134.00121794134,132.226304849223,133.57165120894,129090.827611526,0.0,1.0
2021-07-06,140.05,140.87,138.64,140.4,273437,132.22158433568,132.99574855671,130.890399516592,132.552020283681,289626.327217334,0.0,1.0
2021-07-07,141.02,141.46,139.82,139.82,219856,133.137363962996,133.552769154768,132.004440712708,132.004440712708,232872.968167052,0.0,1.0
2021-07-08,139.27,140.6,139.01,139.94,154194,131.485184222993,132.740840825395,131.239717518764,132.117733037737,163323.331878822,0.0,1.0
2021-07-09,141.18,141.28,139.76,139.85,229787,133.288420396368,133.382830667225,131.947794550194,132.032763793965,243391.950805083,0.0,1.0
2021-07-12,140.42,141.01,140.05,140.82,174250,132.570902337852,133.12792293591,132.22158433568,132.948543421281,184566.783272273,0.0,1.0
2021-07-13,138.5,141.21,138.36,140.21,223620,130.758225137391,133.316743477625,130.626050758191,132.372640769052,236859.822527092,0.0,1.0
2021-07-14,138.44,139.15,138.01,138.67,179871,130.701578974877,131.371891897964,130.295614810191,130.918722597849,190520.584642565,0.0,1.0
2021-07-15,138.56,139.01,137.3179,137.75,155460,130.814871299906,131.239717518764,129.642201325587,130.050148105962,164664.287675796,0.0,1.0
2021-07-16,139.04,140.35,138.4,139.01,177671,131.268040600021,132.504815148252,130.663814866534,131.239717518764,188190.329703116,0.0,1.0
2021-07-19,137.13,138.93,136.375,138.04,293041,129.464804426646,131.164189302078,128.752006881673,130.323937891448,310391.017141407,0.0,1.0
2021-07-20,137.02,139.65,137.0,137.3,294000,129.360953128703,131.843943252251,129.342071074532,129.625301887104,311406.796453649,0.0,1.0
2021-07-21,136.06,138.01,135.93,137.3,157987,128.454614528473,130.295614810191,128.331881176358,129.625301887104,167340.903235791,0.0,1.0
2021-07-22,134.67,136.74,134.66,136.33,203588,127.142311763556,129.096604370303,127.13287073647,128.709522259788,215641.792096617,0.0,1.0
2021-07-23,136.24,136.28,134.285,134.98,175187,128.624553016016,128.662317124359,126.778832220755,127.434983603214,185559.26003512,0.0,1.0
2021-07-26,136.72,137.13,135.9,136.76,191033,129.077722316131,129.464804426646,128.303558095101,129.115486424474,202343.450839898,0.0,1.0
2021-07-27,136.76,138.25,135.39,136.11,150478,129.115486424474,130.522199460248,127.822065713729,128.501819663901,159387.319444735,0.0,1.0
2021-07-28,137.65,137.815,136.225,136.52,165089,129.955737835104,130.111514782019,128.610391475387,128.888901774416,174863.389863049,0.0,1.0
2021-07-29,139.05,140.015,138.72,138.72,315937,131.277481627107,132.18854074088,130.965927733278,130.965927733278,334642.615820327,0.0,1.0
2021-07-30,128.92,139.51,128.18,136.0,842429,121.71372118926,131.71176887305,121.015085184916,128.397968365958,892306.517447791,0.0,1.0
2021-08-02,129.91,130.58,127.69,128.44,453619,122.648382870747,123.280931685492,120.552474857715,121.260551889145,480476.325171796,0.0,1.0
2021-08-03,128.63,129.74,127.67,129.55,418304,121.798690433032,122.84974031549,120.889674318473,122.669830876151,441765.369797503,0.38,1.0
2021-08-04,126.77,129.4,126.32,128.76,294483,120.037471711074,122.527797108251,119.611370407374,121.921786365211,310999.635179387,0.0,1.0
2021-08-05,127.5,128.2,126.64,127.44,158039,120.728702714853,121.391526965052,119.914375778894,120.671889207693,166902.915768025,0.0,1.0
2021-08-06,128.43,129.46,127.92,128.08,184593,121.609312075832,122.584610615411,121.126397264972,121.277899950732,194946.247004644,0.0,1.0
2021-08-09,130.08,130.74,128.62,128.7,297217,123.17168352273,123.796632101489,121.789221515172,121.864972858051,313886.976732484,0.0,1.0
2021-08-10,129.2,131.21,128.955,129.31,200446,122.338418751051,124.241671240909,122.106430263481,122.442576847511,211688.392447671,0.0,1.0
2021-08-11,131.63,132.32,129.17,130.19,305931,124.639365791028,125.292721123367,122.310011997471,123.27584161919,323089.717878673,0.0,1.0
2021-08-12,132.68,133.6,131.91,132.54,247773,125.633602166327,126.504742609446,124.904495491108,125.501037316287,261669.816618624,0.0,1.0
2021-08-13,133.05,133.89,132.51,132.89,174251,125.983952127146,126.779341227385,125.472630562707,125.832449441387,184024.196404015,0.0,1.0
2021-08-16,132.88,133.17,131.66,132.59,106271,125.822980523527,126.097579141466,124.667772544608,125.548381905587,112231.409725345,0.0,1.0
2021-08-17,133.01,133.14,131.6,132.33,213098,125.946076455707,126.069172387886,124.610959037448,125.302190041227,225050.003760682,0.0,1.0
2021-08-18,132.05,133.098,132.04,132.28,110842,125.037060341148,126.029402932874,125.027591423288,125.254845451927,117058.782892573,0.0,1.0
2021-08-19,132.41,132.9535,131.4,131.44,94039,125.377941384107,125.892577069798,124.421580680248,124.459456351688,99313.3549054937,0.0,1.0
2021-08-20,133.52,133.91,131.934,132.1,118563,126.428991266566,126.798279063105,124.927220893972,125.084404930448,125212.829758505,0.0,1.0
2021-08-23,132.96,134.55,132.49,134.17,111239,125.898731866407,127.404289806145,125.453692726987,127.044470927465,117478.049387298,0.0,1.0
2021-08-24,132.96,133.72,132.22,132.95,85735,125.898731866407,126.618369623766,125.198031944767,125.889262948547,90543.6093835798,0.0,1.0
2021-08-25,134.13,134.5,132.94,133.08,115978,127.006595256025,127.356945216845,125.879794030687,126.012358880726,122482.845151792,0.0,1.0
2021-08-26,132.66,133.775,132.48,133.6,133592,125.614664330607,126.670448671996,125.444223809127,126.504742609446,141084.759605426,0.0,1.0
2021-08-27,134.53,134.95,133.3,133.35,180679,127.385351970425,127.783046520544,126.220675073646,126.268019662946,190812.722923145,0.0,1.0
2021-08-30,135.23,136.23,135.0,135.16,122282,128.048176220624,128.995068006623,127.830391109844,127.981893795604,129140.416896751,0.0,1.0
2021-08-31,134.8,135.95,134.22,135.56,154055,127.641012752644,128.729938306543,127.091815516765,128.360650510004,162695.465604333,0.0,1.0
2021-09-01,135.01,135.5,134.14,135.11,135818,127.839860027704,128.303837002844,127.016064173885,127.934549206304,143435.609019176,0.0,1.0
2021-09-02,135.14,136.22,134.23,135.5,165545,127.962955959884,128.985599088763,127.101284434625,128.303837002844,174829.903952934,0.0,1.0
2021-09-03,135.15,136.19,134.93,135.28,112691,127.972424877744,128.957192335183,127.764108684824,128.095520809924,119011.487549368,0.0,1.0
2021-09-07,131.08,134.72,130.93,134.72,131603,124.118575308729,127.565261409765,123.976541540829,127.565261409765,138984.202784245,0.0,1.0
2021-09-08,130.88,131.35,130.34,130.34,325204,123.929196951529,124.374236090948,123.41787538709,123.41787538709,343443.680480291,0.0,1.0
2021-09-09,128.63,131.12,128.37,130.41,227704,121.798690433032,124.156450980169,121.552498568672,123.48415781211,240475.208853778,0.0,1.0
2021-09-10,125.84,129.3,125.82,128.27,340991,119.156862350095,122.433107929651,119.137924514375,121.457809390072,360116.124188678,0.0,1.0
2021-09-13,124.76,126.115,123.76,125.46,286032,118.134219221216,119.417257591244,117.187327435217,118.797043471415,302074.644884868,0.0,1.0
2021-09-14,124.58,126.42,124.22,125.13,184072,117.963778699736,119.706059585974,117.622897656777,118.484569182036,194396.025735748,0.0,1.0
2021-09-15,124.63,125.425,123.3,123.9,206621,118.011123289036,118.763902258905,116.751757213658,117.319892285257,218209.728984017,0.0,1.0
2021-09-16,122.3,125.32,122.04,124.47,176805,115.804865427659,118.664478621375,115.558673563299,117.859620603276,186721.442317185,0.0,1.0
2021-09-17,121.23,122.635,120.72,122.2,568376,114.79169121664,116.122074175968,114.308776405781,115.710176249059,600254.441325034,0.0,1.0
2021-09-20,121.86,121.88,119.54,119.76,289162,115.388233041819,115.407170877539,113.191444098302,113.399760291222,305380.196845802,0.0,1.0
2021-09-21,120.06,122.32,119.83,121.96,240573,113.683827827021,115.823803263379,113.466042716242,115.482922220419,254065.991021591,0.0,1.0
2021-09-22,120.28,121.205,119.44,120.38,235024,113.892144019941,114.76801892199,113.096754919702,113.986833198541,248205.764877431,0.0,1.0
2021-09-23,121.01,121.66,120.28,120.84,162149,114.58337502372,115.19885468462,113.892144019941,114.422403420101,171243.432879666,0.0,1.0
2021-09-24,120.36,121.41,120.27,120.66,186267,113.967895362821,114.96213173812,113.882675102081,114.251962898621,196714.136455955,0.0,1.0
2021-09-27,120.33,121.13,119.791,120.18,206565,113.939488609241,114.69700203804,113.429113936588,113.797454841341,218150.588118263,0.0,1.0
2021-09-28,120.03,120.87,118.88,120.37,230812,113.655421073442,114.450810173681,112.566495519543,113.977364280681,243757.526903164,0.0,1.0
2021-09-29,120.38,121.29,120.0,120.0,237584,113.986833198541,114.8485047238,113.627014319862,113.627014319862,250909.347311932,0.0,1.0
2021-09-30,119.35,121.43,119.3,120.79,314861,113.011534658962,114.98106957384,112.964190069662,114.375058830801,332520.573792774,0.0,1.0
2021-10-01,121.58,122.315,118.61,119.84,259773,115.12310334174,115.819068804449,112.310834737323,113.475511634102,274342.859280349,0.0,1.0
2021-10-04,122.29,122.65,120.99,121.5,241877,115.795396509799,116.136277552758,114.564437188,115.04735199886,255443.128324164,0.0,1.0
2021-10-05,121.66,122.87,120.62,121.88,249236,115.19885468462,116.344593745678,114.214087227181,115.407170877539,263214.871736466,0.0,1.0
2021-10-06,123.1,123.24,120.45,121.07,240857,116.562378856458,116.694943706498,114.053115623561,114.64018853088,254365.919697917,0.0,1.0
2021-10-07,124.26,126.04,123.23,123.28,252691,117.660773328217,119.346240707295,116.685474788638,116.732819377938,266863.651936154,0.0,1.0
2021-10-08,124.51,125.09,123.76,124.59,217866,117.897496274716,118.446693510596,117.187327435217,117.973247617596,230085.426044942,0.0,1.0
2021-10-11,124.57,126.205,124.27,124.47,182791,117.954309781876,119.502477851984,117.670242246077,117.859620603276,193043.178431609,0.0,1.0
2021-10-12,124.49,125.21,123.85,124.12,99752,117.878558438996,118.560320524916,117.272547695957,117.528208478177,105346.779299363,0.0,1.0
2021-10-13,127.39,127.57,124.76,125.19,266429,120.624544618393,120.794985139873,118.134219221216,118.541382689196,281372.173610053,0.0,1.0
2021-10-14,128.01,128.36,126.88,127.51,215429,121.211617525712,121.543029650812,120.141629807534,120.738171632713,227511.742297723,0.0,1.0
2021-10-15,128.22,129.25,127.71,128.61,193182,121.410464800772,122.385763340351,120.927549989913,121.779752597312,204016.977289774,0.0,1.0
2021-10-18,127.82,128.69,126.91,127.64,221111,121.031708086373,121.855503940192,120.170036561114,120.861267564893,233512.427998048,0.0,1.0
2021-10-19,127.55,128.55,127.17,128.14,143261,120.776047304153,121.722939090152,120.416228425473,121.334713457892,151296.063730111,0.0,1.0
2021-10-20,128.16,128.76,126.93,127.26,179992,121.353651293612,121.921786365211,120.188974396834,120.501448686213,190087.191230762,0.0,1.0
2021-10-21,129.07,129.56,127.3,128.04,139686,122.215322818871,122.679299794011,120.539324357653,121.240024279292,147520.553103806,0.0,1.0
2021-10-22,127.77,129.79,127.68,128.61,131577,120.984363497073,122.89708490479,120.899143236333,121.779752597312,138956.744525145,0.0,1.0
2021-10-25,127.79,128.875,126.71,127.96,216361,121.003301332793,122.030678920601,119.980658203914,121.164272936412,228496.015277783,0.0,1.0
2021-10-26,126.89,128.275,126.51,127.59,188493,120.510917604073,121.826290138407,120.15002116866,121.175726827202,198470.621961239,0.38,1.0
2021-10-27,125.32,127.2,125.28,126.5,202222,119.019845489341,120.805333117173,118.981856390876,120.140523894044,212926.348003616,0.0,1.0
2021-10-28,125.98,126.34,125.1,125.1,218722,119.646665614005,119.988567500186,118.810905447786,118.810905447786,230299.753182379,0.0,1.0
2021-10-29,120.78,125.43,119.9,123.42,696439,114.708082813618,119.124315510118,113.872322647398,117.215363312276,733304.056320727,0.0,1.0
2021-11-01,125.18,125.67,119.98,119.98,581426,118.886883644715,119.352250100905,113.948300844327,113.948300844327,612202.998755578,0.0,1.0
2021-11-02,127.4,128.11,124.5,125.86,275368,120.995278609496,121.669585107241,118.241068970818,119.532698318612,289944.23256154,0.0,1.0
2021-11-03,128.4,128.5,126.17,127.49,290007,121.945006071109,122.03997881727,119.827113831712,121.080754081041,305358.128222867,0.0,1.0
2021-11-04,128.55,129.78,128.36,128.52,326327,122.087465190351,123.255629968135,121.907016972644,122.058973366502,343600.678289088,0.0,1.0
2021-11-05,131.5,131.66,129.13,129.5,335702,124.889161202109,125.041117595967,122.638307118086,122.989706278883,353471.931231567,0.0,1.0
2021-11-08,130.64,132.27,129.07,131.95,254995,124.072395585122,125.620451347551,122.581323470389,125.316538559835,268492.815367181,0.0,1.0
2021-11-09,130.36,131.47,129.746,130.22,170687,123.80647189587,124.860669378261,123.22333923444,123.673510051244,179722.085439237,0.0,1.0
2021-11-10,129.58,131.08,129.17,130.66,146979,123.065684475812,124.490275668232,122.676296216551,124.091390134354,154759.134531473,0.0,1.0
2021-11-11,129.83,130.5,128.73,129.77,131765,123.303116341215,123.939433740496,122.258416133441,123.246132693519,138739.802023007,0.0,1.0
2021-11-12,131.49,131.62,129.51,130.43,177331,124.879663927493,125.003128497503,122.999203553499,123.872952818183,186717.776591218,0.0,1.0
2021-11-15,132.32,132.995,130.8,132.42,190839,125.667937720632,126.30900375722,124.22435197898,125.762910466793,200940.804297564,0.0,1.0
2021-11-16,134.24,135.81,132.0,132.26,402912,127.491414446929,128.982486561661,125.364024932916,125.610954072935,424239.601659725,0.0,1.0
2021-11-17,134.45,135.2,132.61,134.49,267262,127.690857213867,128.403152810077,125.943358684499,127.728846312332,281409.152417356,0.0,1.0
2021-11-18,129.64,134.14,129.51,134.14,258834,123.122668123509,127.396441700767,122.999203553499,127.396441700767,272535.027638773,0.0,1.0
2021-11-19,130.15,131.52,129.475,129.67,212760,123.607029128932,124.908155751341,122.965963092343,123.151159947357,224022.162777785,0.0,1.0
2021-11-22,128.8,131.49,128.79,130.5,274477,122.324897055754,124.879663927493,122.315399781138,123.939433740496,289006.068681887,0.0,1.0
2021-11-23,129.7,130.67,128.5,128.8,155839,123.179651771206,124.10088740897,122.03997881727,122.324897055754,164088.126645644,0.0,1.0
2021-11-24,128.18,130.08,127.711,129.34,220375,121.736066029554,123.540548206619,121.290643850057,122.837749885025,232040.252501196,0.0,1.0
2021-11-26,126.61,129.09,126.34,126.51,166980,120.244993914821,122.600318019622,119.988567500186,120.15002116866,175818.860409075,0.0,1.0
2021-11-29,125.87,128.3,125.495,128.05,228054,119.542195593228,121.850033324947,119.186047795123,121.612601459544,240125.729978027,0.0,1.0
2021-11-30,119.59,125.44,119.32,124.69,593838,113.577907134298,119.133812784734,113.321480719663,118.421517188525,625272.011184598,0.0,1.0
2021-12-01,116.79,122.43,116.67,120.67,785990,110.918670241782,116.275133125279,110.804702946388,114.60361279284,827595.317360931,0.0,1.0
2021-12-02,119.65,120.7,116.94,117.32,578317,113.634890781995,114.632104616689,111.061129361024,111.422025796437,608929.428046441,0.0,1.0
2021-12-03,118.8,120.71,117.63,119.64,368281,112.827622439624,114.641601891305,111.716441309537,113.625393507379,387775.456523622,0.0,1.0
2021-12-06,120.22,121.22,118.83,120.23,615408,114.176235435114,115.125962896727,112.856114263472,114.185732709731,647983.789954654,0.0,1.0
2021-12-07,120.28,121.74,119.77,121.2,377871,114.233219082811,115.619821176766,113.748858077389,115.106968347495,397873.090200248,0.0,1.0
2021-12-08,120.82,121.27,119.46,120.6,210139,114.746071912082,115.173449269808,113.454442564289,114.537131870527,221262.423688481,0.0,1.0
2021-12-09,119.53,121.01,119.225,120.22,193599,113.520923486601,114.926520129789,113.23125661081,114.176235435114,203846.901163831,0.0,1.0
2021-12-10,119.74,120.965,119.49,120.08,168860,113.72036625354,114.883782394016,113.482934388137,114.043273590489,177798.375665806,0.0,1.0
2021-12-13,118.61,120.62,118.2712,119.47,217934,112.647174221918,114.55612641976,112.325406557923,113.463939838905,229470.041468386,0.0,1.0
2021-12-14,116.95,119.295,116.79,118.0,292575,111.07062663564,113.297737533122,110.918670241782,112.067840470334,308062.061828871,0.0,1.0
2021-12-15,118.37,119.07,117.19,117.19,309782,112.41923963113,113.084048854259,111.298561226427,111.298561226427,326179.891096204,0.0,1.0
2021-12-16,118.69,120.19,118.255,119.24,242642,112.723152418847,114.147743611266,112.310020973045,113.245502522734,255485.926023347,0.0,1.0
2021-12-17,115.89,118.75,115.67,118.69,800524,110.06391552633,112.780136066543,109.854975484775,112.723152418847,842898.654989305,0.0,1.0
2021-12-20,113.67,115.965,112.37,114.82,291938,107.955520561549,110.135145085951,106.720874861452,109.047707142404,307391.343095607,0.0,1.0
2021-12-21,115.39,115.89,113.71,114.23,301775,109.589051795524,110.06391552633,107.993509660014,108.487367940053,317749.051383089,0.0,1.0
2021-12-22,115.39,116.28,114.41,115.05,379823,109.589051795524,110.434309236359,108.658318883143,109.266144458575,399928.416679576,0.0,1.0
2021-12-23,116.33,116.56,115.125,115.67,223847,110.48179560944,110.700232925611,109.337374018196,109.854975484775,235696.038124267,0.0,1.0
2021-12-27,119.89,120.03,116.6,116.64,352150,113.862825372782,113.995787217408,110.738222024075,110.77621112254,370790.583860676,0.0,1.0
2021-12-28,121.44,122.1,120.06,120.37,438677,115.334902938282,115.961723062947,114.024279041256,114.318694554356,461897.773551753,0.0,1.0
2021-12-29,122.1,123.5,121.45,121.45,953008,115.961723062947,117.291341509205,115.344400212898,115.344400212898,1003454.1892486,0.0,1.0
2021-12-30,121.88,123.5,121.61,122.5,237166,115.752783021392,117.291341509205,115.496356606757,116.341614047592,249720.061371293,0.0,1.0
2021-12-31,122.48,122.88,121.225,121.61,226441,116.32261949836,116.702510483005,115.130711534035,115.496356606757,238427.348005097,0.0,1.0
2022-01-03,120.82,123.0,119.29,122.44,234856,114.746071912082,116.816477778399,113.292988895814,116.284630399895,247287.784646267,0.0,1.0
2022-01-04,121.38,122.92,119.9573,121.0,337335,115.277919290586,116.74049958147,113.926742030949,114.917022855173,355191.37187744,0.0,1.0
2022-01-05,123.06,124.14,121.24,121.24,367631,116.873461426095,117.899167084637,115.14495744596,115.14495744596,387091.049652944,0.0,1.0
2022-01-06,122.55,123.9975,122.01,123.54,231889,116.389100420673,117.763830921358,115.876247591402,117.32933060767,244163.73051503,0.0,1.0
2022-01-07,123.68,123.79,121.97,122.72,335119,117.462292452295,117.566762473073,115.838258492937,116.550554089147,352858.070915252,0.0,1.0
2022-01-10,122.05,123.89,121.68,122.95,398428,115.914236689866,117.661735219234,115.562837529069,116.768991405318,419518.247185692,0.0,1.0
2022-01-11,122.52,122.975,120.73,122.28,135493,116.360608596824,116.792734591858,114.660596440537,116.132674006037,142665.13865976,0.0,1.0
2022-01-12,121.3,122.9959,120.62,122.32,206649,115.201941093656,116.812583895806,114.55612641976,116.170663104502,217587.685259761,0.0,1.0
2022-01-13,121.67,122.33,120.37,121.67,193217,115.553340254453,116.180160379118,114.318694554356,115.553340254453,203444.680510601,0.0,1.0
2022-01-14,121.18,121.49,119.87,121.28,178973,115.087973798263,115.382389311363,113.84383082355,115.182946544424,188446.693639916,0.0,1.0
2022-01-18,120.37,121.4,118.83,120.61,232533,114.318694554356,115.296913839818,112.856114263472,114.546629145144,244841.819783827,0.0,1.0
2022-01-19,121.42,121.9,120.5,120.76,252601,115.31590838905,115.771777570624,114.442159124366,114.689088264385,265972.09221579,0.0,1.0
2022-01-20,118.83,122.31,118.81,120.82,297725,112.856114263472,116.161165829886,112.83711971424,114.746071912082,313484.670111941,0.0,1.0
2022-01-21,116.38,120.07,115.83,119.22,351834,110.529281982521,114.033776315872,110.006931878633,113.226507973501,370457.856828159,0.0,1.0
2022-01-24,117.03,117.25,114.03,115.59,329256,111.146604832569,111.355544874124,108.29742244773,109.778997287846,346684.720941731,0.0,1.0
2022-01-25,116.03,116.935,113.1,114.72,469961,110.196877370956,111.056380723716,107.41417590843,108.952734396243,494837.749770685,0.0,1.0
2022-01-26,115.19,117.55,114.41,115.78,1542526,109.399106303201,111.640463112608,108.658318883143,109.959445505553,1624177.5270773,0.0,1.0
2022-01-27,113.65,118.3,112.67,115.78,263932,107.936526012317,112.352758708817,107.005793099936,109.959445505553,277902.883372187,0.0,1.0
2022-01-28,115.05,115.1,112.45,113.83,323081,109.266144458575,109.313630831656,106.796853058381,108.107476955407,340182.855670286,0.0,1.0
2022-01-31,117.3,117.34,114.23,115.01,486256,111.403031247204,111.441020345669,108.487367940053,109.228155360111,511995.303551774,0.0,1.0
2022-02-01,117.48,118.93,116.45,117.09,214033,111.573982190295,112.951087009634,110.595762904833,111.203588480266,225362.547310668,0.0,1.0
2022-02-02,116.62,117.02,116.01,116.7,363591,111.118113008721,111.499241847715,110.536891529255,111.194338776519,381593.794853879,0.38,1.0
2022-02-03,115.19,117.38,114.91,116.44,167719,109.755577409317,111.842257802809,109.488787222021,110.946605031173,176023.415538607,0.0,1.0
2022-02-04,115.26,116.03,113.66,114.68,242710,109.822274956141,110.555947971204,108.297759600164,109.269638139599,254727.509616534,0.0,1.0
2022-02-07,114.74,116.03,114.33,115.62,263267,109.326807465448,110.555947971204,108.93615040548,110.165290911235,276302.366092111,0.0,1.0
2022-02-08,116.05,116.435,114.74,115.0,204194,110.575004413154,110.941840920686,109.326807465448,109.574541210795,214304.433680683,0.0,1.0
2022-02-09,116.55,117.655,116.2,117.08,295864,111.051415461897,112.104283879618,110.717927727777,111.556411173564,310513.369474624,0.0,1.0
2022-02-10,114.61,117.25,113.66,115.52,267089,109.202940592775,111.718390930136,108.297759600164,110.070008701487,280313.60807536,0.0,1.0
2022-02-11,113.71,116.44,112.87,115.04,230590,108.345400705039,110.946605031173,107.545030143151,109.612654094694,242007.401600579,0.0,1.0
2022-02-14,114.1,114.51,112.4375,113.71,266626,108.717001323058,109.107658383027,107.132934585989,108.345400705039,279827.683156928,0.0,1.0
2022-02-15,114.1,116.13,113.4,114.66,263033,108.717001323058,110.651230180953,108.050025854818,109.25058169765,276056.779848238,0.0,1.0
2022-02-16,114.7,115.076,113.1,114.25,271428,109.288694581549,109.646955690203,107.764179225573,108.859924637681,284867.448725626,0.0,1.0
2022-02-17,115.61,116.26,113.315,113.96,362421,110.155762690261,110.775097053626,107.969035976532,108.58360622941,380365.863634517,0.0,1.0
2022-02-18,118.44,121.52,114.42,116.28,462347,112.852249226144,115.786941286398,109.021904394253,110.794153495576,485239.585878931,0.0,1.0
2022-02-22,119.1,120.18,117.32,118.5,436912,113.481111810484,114.510159675768,111.78508847696,112.909418551993,458545.200781093,0.0,1.0
2022-02-23,117.69,120.305,117.6,119.74,321074,112.13763265303,114.629262437953,112.051878664256,114.090917952874,336971.613953355,0.0,1.0
2022-02-24,116.87,117.34,114.72,116.27,349261,111.356318533092,111.80414491891,109.307751023499,110.784625274601,366554.261201352,0.0,1.0
2022-02-25,120.97,121.6,116.82,117.16,260057,115.262889132781,115.863167054197,111.308677428218,111.632636941363,272933.426592835,0.0,1.0
2022-02-28,121.88,122.03,119.28,119.47,316349,116.129957241493,116.272880556115,113.652619788031,113.833655986553,332012.660952085,0.0,1.0
2022-03-01,119.1,122.94,118.53,121.96,325723,113.481111810484,117.139948664827,112.938003214917,116.206183009291,341850.80390106,0.0,1.0
2022-03-02,118.38,120.06,118.0,119.09,435089,112.795079900294,114.39582102407,112.43300750325,113.471583589509,456631.937009389,0.0,1.0
2022-03-03,119.33,119.75,117.41,118.88,196105,113.700260892905,114.100446173849,111.870842465734,113.271490949037,205814.916045283,0.0,1.0
2022-03-04,120.19,120.39,117.69,118.05,206665,114.519687896743,114.71025231624,112.13763265303,112.480648608124,216897.78243542,0.0,1.0
2022-03-07,116.52,120.35,116.45,119.31,337261,111.022830798972,114.67213943234,110.956133252148,113.681204450956,353960.094848922,0.0,1.0
2022-03-08,110.19,118.29,110.04,116.96,382823,104.991466921891,112.709325911521,104.848543607268,111.442072521866,401778.045461375,0.0,1.0
2022-03-09,113.27,114.38,111.18,111.18,224768,107.926158982145,108.983791510354,105.934760798401,105.934760798401,235897.131891926,0.0,1.0
2022-03-10,112.26,113.66,111.44,111.83,223236,106.963808663685,108.297759600164,106.182494543747,106.554095161767,234289.276654265,0.0,1.0
2022-03-11,112.3,113.72,112.24,113.3,237053,107.001921547585,108.354928926014,106.944752221736,107.95474364507,248790.409695225,0.0,1.0
2022-03-14,114.52,115.91,112.77,112.82,173771,109.117186604002,110.441609319506,107.449747933403,107.497389038277,182375.073435683,0.0,1.0
2022-03-15,116.81,116.93,114.09,115.09,199537,111.299149207243,111.413487858941,108.707473102083,109.660295199568,209416.847622077,0.0,1.0
2022-03-16,116.99,119.11,114.36,117.72,266775,111.47065718479,113.490640031459,108.964735068404,112.166217315954,279984.060722471,0.0,1.0
2022-03-17,118.41,118.51,115.27,117.24,163294,112.823664563219,112.918946772968,109.831803177116,111.708862709161,171379.316696149,0.0,1.0
2022-03-18,117.74,118.83,116.27,118.1,274267,112.185273757904,113.223849844163,110.784625274601,112.528289712999,287847.018581838,0.0,1.0
2022-03-21,118.66,118.67,116.665,117.73,307941,113.06187008759,113.071398308565,111.160990003107,112.175745536929,323188.348394485,0.0,1.0
2022-03-22,117.67,120.46,117.36,119.78,294056,112.11857621108,114.776949863064,111.82320136086,114.129030836774,308615.848410859,0.0,1.0
2022-03-23,114.67,118.1,114.04,117.8,256834,109.260109918625,112.528289712999,108.659831997209,112.242443083753,269550.843413344,0.0,1.0
2022-03-24,115.85,116.22,113.995,115.0,210144,110.384439993657,110.736984169727,108.616955002822,109.574541210795,220549.041163763,0.0,1.0
2022-03-25,117.24,117.26,116.0,116.85,148002,111.708862709161,111.727919151111,110.52736330828,111.337262091142,155330.150707702,0.0,1.0
2022-03-28,116.49,117.5738,115.01,117.43,167286,110.994246136048,112.026914725302,109.584069431769,111.889898907684,175568.976036057,0.0,1.0
2022-03-29,119.32,119.59,117.51,117.51,184696,113.690732671931,113.947994638252,111.966124675482,111.966124675482,193841.012385708,0.0,1.0
2022-03-30,118.82,119.57,118.24,119.57,156595,113.214321623188,113.928938196302,112.661684806647,113.928938196302,164348.623329905,0.0,1.0
2022-03-31,117.5,119.829,117.47,118.4,211182,111.956596454508,114.17571911955,111.928011791583,112.814136342244,221638.436553247,0.0,1.0
2022-04-01,119.02,119.64,117.29,118.15,400825,113.404886042685,113.995635743126,111.756503814036,112.575930817873,420671.394017747,0.0,1.0
2022-04-04,118.41,118.72,115.2,118.72,286349,112.823664563219,113.119039413439,109.765105630292,113.119039413439,300527.24507101,0.0,1.0
2022-04-05,117.73,119.21,117.59,117.65,225256,112.175745536929,113.585922241207,112.042350443281,112.09951976913,236409.294656924,0.0,1.0
2022-04-06,118.34,118.92,116.35,117.26,194314,112.756967016395,113.309603832936,110.8608510424,111.727919151111,203935.236717182,0.0,1.0
2022-04-07,120.0,120.595,116.63,117.91,331904,114.33865169822,114.905580846224,111.127641229695,112.347253514476,348337.849086426,0.0,1.0
2022-04-08,121.41,122.23,119.81,119.81,305272,115.682130855675,116.463444975612,114.157615499698,114.157615499698,320387.195894929,0.0,1.0
2022-04-11,118.96,122.3,118.96,121.13,207964,113.347716716836,116.530142522436,113.347716716836,115.415340668379,218261.100943071,0.0,1.0
2022-04-12,117.01,120.19,116.395,119.23,187436,111.48971362674,114.519687896743,110.903728036786,113.604978683157,196716.680369513,0.0,1.0
2022-04-13,117.88,118.0,116.89,116.89,120171,112.318668851552,112.43300750325,111.375374975042,111.375374975042,126121.130394827,0.0,1.0
2022-04-14,117.4,118.7,116.96,117.42,163341,111.861314244759,113.09998297149,111.442072521866,111.880370686709,171428.643847696,0.0,1.0
2022-04-18,114.01,117.5359,113.58,116.78,137099,108.631247334284,111.990802767807,108.221533832366,111.270564544318,143887.301062656,0.0,1.0
2022-04-19,117.23,117.635,113.51,114.57,221601,111.699334488187,112.085227437668,108.154836285542,109.164827708876,232573.321488745,0.0,1.0
2022-04-20,119.5,119.75,117.3332,117.98,141188,113.862240649478,114.100446173849,111.797665728647,112.4139510613,148178.763247246,0.0,1.0
2022-04-21,118.94,120.35,118.335,120.25,178179,113.328660274886,114.67213943234,112.752202905908,114.576857222592,187001.330542477,0.0,1.0
2022-04-22,116.62,118.6,116.43,118.6,179875,111.118113008721,113.004700761741,110.937076810198,113.004700761741,188781.306053619,0.0,1.0
2022-04-25,115.4,116.5,112.175,116.5,379644,109.955670049789,111.003774357022,106.882818785399,111.003774357022,398441.640891843,0.0,1.0
2022-04-26,110.58,115.35,110.44,114.37,295251,105.725139936955,110.285719766031,105.591286440923,109.34874529381,308808.818786798,0.38,1.0
2022-04-27,111.1,112.99,110.57,110.94,231456,106.222310065072,108.029332261498,105.715578972952,106.069334641036,242084.375535112,0.0,1.0
2022-04-28,112.1,112.24,109.55,111.18,289153,107.178406465298,107.312259961329,104.740360644722,106.29879777709,302430.800839486,0.0,1.0
2022-04-29,114.83,116.4507,112.52,112.52,640172,109.788549637914,111.338095073759,107.579966953392,107.579966953392,669568.465950606,0.0,1.0
2022-05-02,113.39,116.97,112.07,115.42,456988,108.411770821589,111.834595934397,107.149723573291,110.352646514047,477972.723139774,0.0,1.0
2022-05-03,113.83,115.365,112.64,112.99,225358,108.832453237688,110.300061212034,107.694698521419,108.029332261498,235706.3575878,0.0,1.0
2022-05-04,116.75,116.78,112.72,113.36,346897,111.624254726347,111.652937618354,107.771186233437,108.383087929582,362826.384366807,0.0,1.0
2022-05-05,112.8,116.18,111.8725,115.49,179038,107.847673945456,111.079279778218,106.960894534246,110.419573262063,187259.359995227,0.0,1.0
2022-05-06,111.23,111.72,109.76,111.69,331810,106.346602597101,106.815089833212,104.941140888769,106.786406941205,347046.594801197,0.0,1.0
2022-05-09,107.01,111.1,106.655,110.0,276713,102.311875788149,106.222310065072,101.972461566069,105.170604024824,289419.560553399,0.0,1.0
2022-05-10,104.54,108.63,103.94,107.56,411834,99.9503176795915,103.860751956514,99.3766598394561,102.837728808273,430745.267844115,0.0,1.0
2022-05-11,104.06,107.42,103.51,104.39,297836,99.4913914074832,102.703875312241,98.9655383873591,99.8069032195576,311512.52104882,0.0,1.0
2022-05-12,106.45,106.66,103.25,103.72,389328,101.776461804023,101.97724204807,98.7169533233004,99.1663186314064,407205.80049052,0.0,1.0
2022-05-13,107.51,108.29,106.76,107.0,226883,102.789923988262,103.535679180438,102.072851688092,102.302314824147,237301.385034446,0.0,1.0
2022-05-16,108.33,108.42,106.35,107.29,202521,103.573923036447,103.659971712467,101.680852164,102.579582780212,211820.690834311,0.0,1.0
2022-05-17,108.96,110.39,108.22,110.13,311156,104.176263768589,105.543481620912,103.468752432422,105.294896556853,325444.170615596,0.0,1.0
2022-05-18,104.07,108.9,103.57,107.99,325904,99.5009523714854,104.118897984575,99.0229041713726,103.24885026037,340869.393424216,0.0,1.0
2022-05-19,103.49,104.6,102.26,103.39,357006,98.9464164593545,100.007683463605,97.770417887077,98.850806819332,373399.58597871,0.0,1.0
2022-05-20,99.72,105.295,97.19,104.98,796300,95.3419330305038,100.672170461762,92.9230091379328,100.371000095691,832865.807058836,0.0,1.0
2022-05-23,104.22,104.59,99.665,100.95,545172,99.6443668315193,99.9981224996028,95.2893477284914,96.5179316027813,570206.1004218,0.0,1.0
2022-05-24,104.95,105.615,102.82,104.5,567448,100.342317203684,100.978121309834,98.3058318712033,99.9120738235825,593505.00625885,0.0,1.0
2022-05-25,104.45,105.27,102.48,103.48,493448,99.8642690035712,100.648268051756,97.9807590951266,98.9368554953523,516106.953110095,0.0,1.0
2022-05-26,106.53,106.9518,105.28,105.7,188191,101.852949516041,102.256230977656,100.657829015758,101.059389503853,196832.662434018,0.0,1.0
2022-05-27,108.89,108.93,106.96,106.96,178016,104.109337020573,104.147580876582,102.264070968138,102.264070968138,186190.430126066,0.0,1.0
2022-05-31,107.09,109.43,106.35,108.08,306050,102.388363500167,104.625629076695,101.680852164,103.33489893639,320103.704948332,0.0,1.0
2022-06-01,107.25,107.915,105.63,107.49,313932,102.541338924203,103.177143030353,100.992462755837,102.770802060257,328347.643528312,0.0,1.0
2022-06-02,109.83,110.0283,106.83,107.6,145425,105.008067636785,105.19766155295,102.139778436108,102.875972664282,152102.863231862,0.0,1.0
2022-06-03,108.8,109.7598,108.235,108.72,139814,104.023288344553,104.940949669489,103.483093878425,103.946800632535,146234.208147839,0.0,1.0
2022-06-06,109.25,110.805,108.33,109.59,207415,104.453531724654,105.940261627005,103.573923036447,104.778604500731,216939.421538502,0.0,1.0
2022-06-07,110.18,110.34,108.4,108.64,132946,105.342701376864,105.4956768009,103.640849784463,103.870312920517,139050.832079925,0.0,1.0
2022-06-08,107.71,109.385,107.26,108.96,157655,102.981143268307,104.582604738685,102.550899888205,104.176263768589,164894.460394149,0.0,1.0
2022-06-09,105.83,107.7,105.8,106.77,193753,101.183682035883,102.971582304305,101.154999143876,102.082412652095,202650.067455821,0.0,1.0
2022-06-10,105.2,105.89,103.13,103.58,266773,100.58134130374,101.241047819896,98.6022217552733,99.0324651353748,279023.119360176,0.0,1.0
2022-06-13,102.01,103.23,101.05,102.87,252091,97.5313937870205,98.6978313952959,96.6135412428039,98.3536366912146,263666.927247607,0.0,1.0
2022-06-14,99.52,102.28,98.39,101.61,227948,95.1507137504586,97.7895398150815,94.0703248182036,97.1489552269303,238415.289448006,0.0,1.0
2022-06-15,100.37,101.24,98.54,100.3,283340,95.9633956906505,96.7951995588468,94.2137392782375,95.8964689426346,296350.869988761,0.0,1.0
2022-06-16,94.77,98.89,94.03,98.89,620352,90.6092558493867,94.5483730183165,89.9017445132197,94.5483730183165,648838.338742387,0.0,1.0
2022-06-17,97.5,98.456,94.48,94.49,458524,93.2193990220028,94.1334271806185,90.3319878933213,90.3415488573235,479579.255702431,0.0,1.0
2022-06-21,97.19,98.7,97.09,97.98,236117,92.9230091379328,94.3667147022736,92.8273994979102,93.6783252941111,246959.406963847,0.0,1.0
2022-06-22,98.46,98.84,96.2376,96.37,228179,94.1372515662194,94.5005681983052,92.0124229263579,92.1390100897478,238656.896884187,0.0,1.0
2022-06-23,98.93,99.32,97.17,98.62,152130,94.5866168743255,94.9594944704135,92.9038872099283,94.2902269902555,159115.754398921,0.0,1.0
2022-06-24,102.62,102.65,99.6668,100.05,327255,98.1146125911582,98.143295483165,95.2910687020118,95.6574448425782,342282.430853999,0.0,1.0
2022-06-27,103.57,104.15,101.99,102.62,185180,99.0229041713726,99.5774400835035,97.512271859016,98.1146125911582,193683.398406574,0.0,1.0
2022-06-28,102.7,104.37,101.98,104.22,280199,98.1911003031763,99.7877812915531,97.5027108950138,99.6443668315193,293065.636408488,0.0,1.0
2022-06-29,103.39,103.89,101.3394,102.48,220930,98.850806819332,99.3288550194448,96.8902355410292,97.9807590951266,231075.02543452,0.0,1.0
2022-06-30,103.21,103.5,101.37,102.33,205874,98.6787094672913,98.9559774233568,96.9194920908761,97.8373446350928,215327.65937766,0.0,1.0
2022-07-01,104.49,104.67,102.16,103.34,262328,99.9025128595802,100.074610211621,97.6748082470544,98.8030019993207,274374.006573063,0.0,1.0
2022-07-05,102.92,103.34,100.97,103.34,230164,98.4014415112259,98.8030019993207,96.5370535307859,98.8030019993207,240733.047363921,0.0,1.0
2022-07-06,102.64,103.55,101.51,103.53,286394,98.1337345191627,99.0037822433681,97.0533455869077,98.9846603153636,299545.108560603,0.0,1.0
2022-07-07,103.11,103.3,101.85,102.45,221222,98.5830998272688,98.7647581433117,97.3784183629844,97.9520762031198,231380.433968567,0.0,1.0
2022-07-08,100.01,103.0282,100.0,102.73,208051,95.6192009865692,98.5048911417303,95.6096400225669,98.219783195183,217604.626427726,0.0,1.0
2022-07-11,99.55,100.1226,98.47,99.81,186923,95.1793966424654,95.7268574412346,94.1468125302217,95.4279817065241,195506.436334119,0.0,1.0
2022-07-12,100.51,101.85,99.22,99.47,284288,96.097249186682,97.3784183629844,94.8638848303909,95.1029089304473,297342.401804775,0.0,1.0
2022-07-13,100.67,101.31,99.51,99.73,202511,96.2502246107181,96.8621263068626,95.1411527864564,95.351493994506,211810.23163794,0.0,1.0
2022-07-14,99.3,99.91,98.34,99.58,199805,94.940372542409,95.5235913465466,94.0225199981923,95.2080795344722,208979.973099825,0.0,1.0
2022-07-15,100.01,100.81,99.21,100.81,195284,95.6192009865692,96.3840781067497,94.8543238663887,96.3840781067497,204251.370420291,0.0,1.0
2022-07-18,98.1,100.95,97.7,100.57,179934,93.7930568621382,96.5179316027813,93.4106183020479,96.1546149706956,188196.50399011,0.0,1.0
2022-07-19,101.03,101.09,98.55,98.55,635394,96.5944193147994,96.6517850988129,94.2233002422397,94.2233002422397,664571.061924328,0.0,1.0
2022-07-20,101.82,102.48,100.66,100.67,458852,97.3497354709777,97.9807590951266,96.2406636467159,96.2502246107181,479922.317343414,0.0,1.0
2022-07-21,103.48,103.595,101.58,101.91,138850,98.9368554953523,99.0468065813782,97.1202723349235,97.435784146998,145225.941617631,0.0,1.0
2022-07-22,103.6,103.9837,102.33,103.61,214586,99.0515870633794,99.418441252146,97.8373446350928,99.0611480273816,224439.71125647,0.0,1.0
2022-07-25,103.92,104.51,102.91,103.72,267351,99.3575379114516,99.9216347875847,98.3918805472236,99.1663186314064,279627.660910444,0.0,1.0
2022-07-26,103.83,103.88,101.88,103.11,262182,99.634805867517,99.6827856449742,97.7635945466882,98.9438970721341,273221.358971655,0.38,1.0
2022-07-27,106.03,106.54,103.64,104.24,229187,101.745916075632,102.235309805695,99.4524827131798,100.028240042666,238837.081106393,0.0,1.0
2022-07-28,107.82,107.82,105.15,106.08,249802,103.463592108598,103.463592108598,100.901471992386,101.793895853089,260320.090295432,0.0,1.0
2022-07-29,107.76,109.49,106.385,107.17,424421,103.406016375649,105.066116675666,102.086572495577,102.839855001655,442291.547078398,0.0,1.0
2022-08-01,108.2,108.65,105.614,106.3,276995,103.828238417272,104.260056414386,101.346724327188,102.0050068739,288658.070837637,0.0,1.0
2022-08-02,106.59,108.04,105.83,107.86,209714,102.283289583152,103.674703129409,101.553996965803,103.501975930563,218544.156636922,0.0,1.0
2022-08-03,107.64,108.82,106.44,107.33,260719,103.290864909752,104.423187657741,102.13935025078,102.993390289517,271696.758319529,0.0,1.0
2022-08-04,106.44,107.22,105.855,107.2,292585,102.13935025078,102.887834779112,101.577986854532,102.868642868129,304904.498839439,0.0,1.0
2022-08-05,105.65,106.67,105.09,105.67,174609,101.381269766957,102.360057227083,100.843896259437,101.40046167794,181961.035725877,0.0,1.0
2022-08-08,107.27,108.0,106.006,106.13,219293,102.935814556569,103.636319307443,101.722885782452,101.841875630546,228526.487222506,0.0,1.0
2022-08-09,107.27,108.0,106.49,107.76,249223,102.935814556569,103.636319307443,102.187330028237,103.406016375649,259716.711089978,0.0,1.0
2022-08-10,109.77,110.74,108.045,109.23,152928,105.334803429426,106.265611112095,103.679501107155,104.816621832889,159367.141851147,0.0,1.0
2022-08-11,109.63,111.29,109.55,110.64,171052,105.200460052546,106.793388664124,105.123692408615,106.169651557181,178254.265719308,0.0,1.0
2022-08-12,111.08,111.15,110.135,110.52,201254,106.591873598804,106.659045287244,105.685055804864,106.054500091284,209727.942339601,0.0,1.0
2022-08-15,111.91,112.425,110.68,110.68,146459,107.388337904592,107.882529612401,106.208035379147,106.208035379147,152625.760020252,0.0,1.0
2022-08-16,112.07,112.26,110.71,111.16,187650,107.541873192455,107.724196346792,106.236823245621,106.668641242735,195551.136275683,0.0,1.0
2022-08-17,111.03,111.47,110.05,111.0,173063,106.543893821347,106.966115862969,105.603490183186,106.515105954872,180349.940299911,0.0,1.0
2022-08-18,111.03,111.14,109.9717,110.94,197318,106.543893821347,106.649449331752,105.528353851689,106.457530221924,205626.214269358,0.0,1.0
2022-08-19,110.16,111.2599,109.55,111.17,253376,105.709045693592,106.764504838095,105.123692408615,106.678237198227,264044.576099054,0.0,1.0
2022-08-22,107.92,109.31,107.75,109.17,178259,103.559551663512,104.893389476821,103.396420420158,104.759046099941,185764.721563373,0.0,1.0
2022-08-23,106.89,108.44,106.01,107.88,177978,102.571168247895,104.058541349066,101.726724164649,103.521167841546,185471.88985917,0.0,1.0
2022-08-24,107.45,108.065,106.72,107.37,182976,103.108541755415,103.698693018138,102.40803700454,103.031774111483,190680.334192268,0.0,1.0
2022-08-25,108.97,108.97,107.54,107.54,132946,104.567126990112,104.567126990112,103.194905354838,103.194905354838,138543.785575843,0.0,1.0
2022-08-26,104.41,109.55,104.17,109.55,152002,100.19137128602,105.123692408615,99.9610683542256,105.123692408615,158402.151964702,0.0,1.0
2022-08-29,104.0,104.47,102.79,103.97,146702,99.7979371108713,100.248947018969,98.6368264964083,99.769149244397,152878.991707515,0.0,1.0
2022-08-30,104.05,104.665,102.72,104.44,148892,99.8459168883285,100.436068151051,98.5696548079683,100.220159152494,155161.203210013,0.0,1.0
2022-08-31,102.81,104.76,102.75,104.38,180329,98.6560184073912,100.52722972822,98.5984426744426,100.162583419546,187921.880380802,0.0,1.0
2022-09-01,102.62,102.8695,101.33,102.36,212243,98.473695253054,98.7131143425652,97.2358169946595,98.2242004102768,221179.641974739,0.0,1.0
2022-09-02,101.43,104.18,100.72,103.34,205950,97.3317765495738,99.9706643097171,96.6504637096823,99.164604048437,214621.670748611,0.0,1.0
2022-09-06,100.33,101.88,99.81,101.26,159334,96.2762214455165,97.7635945466882,95.7772317599622,97.1686453062195,166042.87102238,0.0,1.0
2022-09-07,103.24,103.63,100.62,100.64,164217,99.0686444935226,99.4428867576884,96.554504154768,96.5736960657509,171131.473198954,0.0,1.0
2022-09-08,104.89,105.015,102.13,102.26,137922,100.651977149609,100.771926593251,98.0034934339739,98.1282408553625,143729.303583344,0.0,1.0
2022-09-09,106.41,106.82,104.68,105.68,197127,102.110562384306,102.503996559455,100.450462084289,101.410057633432,205427.172078958,0.0,1.0
2022-09-12,107.11,108.27,106.74,107.18,154450,102.782279268706,103.895410105712,102.427228915523,102.849450957146,160953.226740097,0.0,1.0
2022-09-13,104.02,105.745,103.98,105.16,271706,99.8171290218542,101.472431344126,99.7787451998885,100.911067947877,283146.373743249,0.0,1.0
2022-09-14,103.58,104.31,102.45,103.81,250694,99.3949069802313,100.095411731106,98.3105640096997,99.6156139565342,261249.648587775,0.0,1.0
2022-09-15,105.2,105.4,103.22,103.25,423013,100.949451769843,101.141370879672,99.0494525825398,99.0782404490141,440824.262240262,0.0,1.0
2022-09-16,102.64,104.33,101.4,104.33,579386,98.4928871640369,100.114603642089,97.3029886830995,100.114603642089,603781.45825858,0.0,1.0
2022-09-19,104.53,104.55,101.84,101.85,194369,100.306522751917,100.3257146629,97.7252107247225,97.7348066802139,202553.044533803,0.0,1.0
2022-09-20,101.18,103.45,100.69,103.45,157490,97.0918776622881,99.2701595588427,96.621675843208,99.2701595588427,164121.228095163,0.0,1.0
2022-09-21,99.67,102.28,99.63,101.79,173491,95.6428883830822,98.1474327663454,95.6045045611164,97.6772309472653,180795.961543322,0.0,1.0
2022-09-22,98.12,99.14,97.27,99.14,199123,94.1555152819105,95.1343027420364,93.339859065139,95.1343027420364,207507.215073929,0.0,1.0
2022-09-23,98.08,98.31,96.93,96.93,274902,94.1171314599448,94.3378384362477,93.0135965784304,93.0135965784304,286476.943588903,0.0,1.0
2022-09-26,97.41,98.45,96.43,97.5,363989,93.474202442019,94.4721818131277,92.5337988038589,93.5605660414419,379315.014877961,0.0,1.0
2022-09-27,96.06,98.8,95.23,97.99,238588,92.178748450676,94.8080402553278,91.3822841448873,94.0307678605219,248633.916875793,0.0,1.0
2022-09-28,98.24,98.5,96.0508,96.75,237012,94.2706667478077,94.5201615905849,92.1699201716238,92.8408693795846,246991.558278562,0.0,1.0
2022-09-29,96.77,97.26,96.27,97.22,206398,92.8600612905675,93.3302631096475,92.380263515996,93.2918792876818,215088.534106199,0.0,1.0
2022-09-30,95.03,97.76,94.87,96.12,471485,91.1903650350587,93.8100608842191,91.0368297471958,92.2363241836245,491337.210162218,0.0,1.0
2022-10-03,97.44,98.02,95.66,96.46,274207,93.5029903084933,94.0595557269962,91.7949102310187,92.5625866703331,285752.680121215,0.0,1.0
2022-10-04,99.23,99.83,98.51,99.09,262850,95.2206663414592,95.796423670945,94.5297575460763,95.0863229645792,273917.485585202,0.0,1.0
2022-10-05,98.18,99.48,97.03,98.09,201289,94.2130910148591,95.460565228745,93.1095561333447,94.1267274154362,209764.416039413,0.0,1.0
2022-10-06,97.74,98.2,96.32,97.66,202122,93.7908689732362,94.232282925842,92.4282432934531,93.7141013293047,210632.490094929,0.0,1.0
2022-10-07,93.98,96.93,93.6,96.93,118995,90.1827897084585,93.0135965784304,89.8181433997842,93.0135965784304,124005.368830935,0.0,1.0
2022-10-10,94.37,95.47,93.91,94.39,177259,90.5570319726243,91.6125870766816,90.1156180200185,90.5762238836072,184722.61585447,0.0,1.0
2022-10-11,94.74,95.65,93.303,93.8,369763,90.9120823258072,91.7853142755273,89.5331435216887,90.0100625096128,385332.133241168,0.0,1.0
2022-10-12,93.37,94.76,93.27,94.76,147367,89.5974364234813,90.9312742367901,89.501476868567,90.9312742367901,153571.992003936,0.0,1.0
2022-10-13,94.56,95.025,90.23,91.07,236982,90.7393551269615,91.185567057313,86.5843063991723,87.3903666604524,246960.295107294,0.0,1.0
2022-10-14,95.08,95.92,94.11,95.4,319273,91.2383448125158,92.0444050737959,90.3075371298471,91.5454153882416,332716.215998647,0.0,1.0
2022-10-17,97.32,97.365,96.0178,96.02,344926,93.3878388425961,93.4310206423076,92.1382535185021,92.1403646287102,359449.35374914,0.0,1.0
2022-10-18,99.28,99.98,98.1,99.25,281332,95.2686461189164,95.9403630033165,94.1363233709277,95.2398582524421,293177.683297151,0.0,1.0
2022-10-19,98.21,99.21,97.59,98.71,359450,94.2418788813334,95.2014744304764,93.6469296408647,94.7216766559049,374584.89706525,0.0,1.0
2022-10-20,96.07,98.7,95.43,98.08,185551,92.1883444061674,94.7120807004135,91.5742032547159,94.1171314599448,193363.756392695,0.0,1.0
2022-10-21,97.52,97.915,94.53,95.56,176398,93.5797579524247,93.9587981943362,90.7105672604872,91.6989506761045,183825.362839104,0.0,1.0
2022-10-24,97.89,98.8,97.27,97.9,158470,93.9348083056076,94.8080402553278,93.339859065139,93.9444042610991,165142.491689888,0.0,1.0
2022-10-25,99.21,99.43,95.965,96.47,292477,95.5661207391507,95.7780403698595,92.4403061861969,92.9267580657783,303628.973799213,0.38,1.0
2022-10-26,99.09,101.0466,98.96,99.85,271850,95.4505282133096,97.3352643471491,95.3253029769817,96.1826142103034,282215.478575464,0.0,1.0
2022-10-27,99.09,100.64,98.87,99.11,216658,95.4505282133096,96.9435983387575,95.2386085826009,95.4697936342831,224919.040489987,0.0,1.0
2022-10-28,101.13,104.115,99.22,101.95,445333,97.4156011526087,100.290965232907,95.5757534496375,98.2054834125231,462313.282032176,0.0,1.0
2022-10-31,99.15,100.6,99.1,99.96,372894,95.5083244762302,96.9050674968104,95.4601609237964,96.2885740256578,387112.226109689,0.0,1.0
2022-11-01,97.22,99.6,96.88,99.6,301254,93.6492113522854,95.9417964481344,93.3216991957355,95.9417964481344,312740.635581287,0.0,1.0
2022-11-02,94.76,97.75,94.57,97.19,268420,91.2795645725423,94.1597450080837,91.0965430732938,93.6203132208251,278654.694718507,0.0,1.0
2022-11-03,94.71,95.02,92.55,94.28,278303,91.2314010201085,91.5300150451981,89.1507355549682,90.8171944691778,288914.527621804,0.0,1.0
2022-11-04,98.77,98.78,96.23,96.44,209127,95.1422814777332,95.15191418822,92.6955730140961,92.8978599343181,217100.887945746,0.0,1.0
2022-11-07,100.49,100.52,97.98,99.19,180746,96.7991076814561,96.8280058129163,94.3812973492792,95.5468553181772,187637.737320584,0.0,1.0
2022-11-08,100.35,101.76,100.13,101.0,153120,96.6642497346414,98.0224619132746,96.4523301039327,97.2903759162808,158958.374395715,0.0,1.0
2022-11-09,99.12,100.88,98.55,100.23,165300,95.4794263447699,97.1747833904397,94.9303618470245,96.5486572088003,171602.790540828,0.0,1.0
2022-11-10,102.33,103.2517,101.04,102.83,265971,98.57152641102,99.4593733365847,97.3289067582279,99.053161935358,276112.315807227,0.0,1.0
2022-11-11,104.25,105.075,101.46,102.84,292552,100.421006824478,101.215705439636,97.7334805986718,99.0627946458448,303706.83350454,0.0,1.0
2022-11-14,104.4,105.27,103.61,103.61,238446,100.565497481779,101.403543294128,99.8045133533253,99.8045133533253,247537.803952199,0.0,1.0
2022-11-15,104.69,107.01,104.28,105.83,272476,100.844846085895,103.079634918824,100.449904955938,101.942975081386,282865.347582595,0.0,1.0
2022-11-16,104.92,105.89,104.695,104.86,139311,101.066398427091,102.000771344307,100.849662441139,101.00860216417,144622.845450897,0.0,1.0
2022-11-17,104.61,105.07,103.71,103.71,162690,100.767784402001,101.210889084392,99.9008404581929,99.9008404581929,168893.272795448,0.0,1.0
2022-11-18,106.04,106.93,104.61,106.11,213199,102.145262001608,103.00257323493,100.767784402001,102.212690975015,221328.150880303,0.0,1.0
2022-11-21,105.14,106.7,104.93,106.1,193315,101.2783180578,102.781020893734,101.076031137578,102.203058264529,200685.985803994,0.0,1.0
2022-11-22,106.0,106.655,105.24,105.24,284010,102.106731159661,102.737673696544,101.374645162667,101.374645162667,294839.132132491,0.0,1.0
2022-11-23,106.19,106.78,105.58,105.99,202079,102.28975265891,102.858082577628,101.702157319217,102.097098449174,209784.151903811,0.0,1.0
2022-11-25,105.91,106.5514,105.56,106.55,114719,102.02003676528,102.637878815901,101.682891898244,102.636530236433,119093.167138859,0.0,1.0
2022-11-28,103.5,105.49,103.24,105.04,208494,99.698553537971,101.615462924836,99.4481030653152,101.181990952932,216443.752032786,0.0,1.0
2022-11-29,103.31,104.1,102.93,103.0,181438,99.5155320387225,100.276516167177,99.1494890402256,99.2169180136329,188356.122868402,0.0,1.0
2022-11-30,106.14,106.18,101.5,102.89,297906,102.241589106476,102.280119948423,97.7720114406189,99.1109581982786,309264.978335486,0.0,1.0
2022-12-01,107.09,107.78,106.505,106.78,156570,103.156696602718,103.821353626304,102.593183039242,102.858082577628,162539.920840759,0.0,1.0
2022-12-02,108.05,108.55,106.1,106.26,167366,104.081436809447,104.563072333785,102.203058264529,102.357181632317,173747.565890238,0.0,1.0
2022-12-05,106.7,106.93,105.68,106.86,153805,102.781020893734,103.00257323493,101.798484424085,102.935144261522,159669.493037702,0.0,1.0
2022-12-06,107.0,107.08,105.37,106.55,247750,103.070002208337,103.147063892231,101.499870398995,102.636530236433,257196.559930371,0.0,1.0
2022-12-07,106.3,108.16,106.202,106.73,152844,102.395712474264,104.187396624801,102.301311911494,102.809919025195,158671.850680111,0.0,1.0
2022-12-08,107.93,107.94,106.45,106.45,190764,103.965844283606,103.975476994093,102.540203131565,102.540203131565,198037.71769347,0.0,1.0
2022-12-09,108.06,108.98,107.65,107.83,316746,104.091069519934,104.977278884716,103.696128389977,103.869517178738,328823.336313643,0.0,1.0
2022-12-12,108.08,108.78,107.49,108.46,209108,104.110334940907,104.78462467498,103.542005022188,104.476377939404,217081.163487064,0.0,1.0
2022-12-13,108.21,111.11,107.578,110.38,328373,104.235560177235,107.029046218396,103.626772874472,106.325858352862,340893.666898146,0.0,1.0
2022-12-14,108.24,110.28,107.23,108.44,302454,104.264458308695,106.229531247995,103.291554549533,104.457112518431,313986.390866521,0.0,1.0
2022-12-15,107.65,108.55,107.24,107.7,229997,103.696128389977,104.563072333785,103.301187260019,103.74429194241,238766.648614753,0.0,1.0
2022-12-16,107.44,108.26,106.39,107.11,540619,103.493841469755,104.283723729669,102.482406868645,103.175962023691,561232.480456091,0.0,1.0
2022-12-19,106.26,108.36,105.78,107.32,269761,102.357181632317,104.380050834537,101.894811528952,103.378248943913,280046.826249754,0.0,1.0
2022-12-20,107.12,108.13,106.27,106.43,193278,103.185594734178,104.158498493341,102.366814342804,102.520937710592,200647.575016033,0.0,1.0
2022-12-21,110.64,110.64,107.5698,107.98,388504,106.576308825518,106.576308825518,103.618874051873,104.01400783604,403317.42611176,0.0,1.0
2022-12-22,108.56,110.8,107.46,109.5,213770,104.572705044272,106.730432193306,103.513106890728,105.478179830027,221920.922770192,0.0,1.0
2022-12-23,110.01,110.2,108.35,109.14,161517,105.969448064852,106.1524695641,104.37041812405,105.131402252504,167675.547004132,0.0,1.0
2022-12-27,110.87,111.02,109.6315,109.9,101728,106.797861166713,106.942351824015,105.604849972928,105.863488249498,105606.828046809,0.0,1.0
2022-12-28,109.17,111.91,109.012,111.06,162674,105.160300383964,107.799663057337,105.008103558273,106.980882665962,168876.662724977,0.0,1.0
2022-12-29,110.79,111.17,109.375,109.92,128745,106.720799482819,107.086842481316,105.357770948943,105.882753670471,133653.970164422,0.0,1.0
2022-12-30,109.98,110.74,109.02,110.5,172340,105.940549933392,106.672635930386,105.015809726663,106.441450878703,178911.221547528,0.0,1.0
2023-01-03,110.26,111.07,109.45,110.58,239234,106.210265827021,106.990515376449,105.430016277593,106.518512562597,248355.849922835,0.0,1.0
2023-01-04,111.23,112.21,110.31,111.26,217226,107.144638744237,108.088644371939,106.258429379455,107.173536875697,225508.697991663,0.0,1.0
2023-01-05,112.12,113.03,109.12,110.64,310027,108.001949977558,108.878526631854,105.11213683153,106.576308825518,321848.144845745,0.0,1.0
2023-01-06,114.06,114.4,112.74,113.38,181525,109.87069581199,110.19820796854,108.599178027738,109.21567149889,188446.440126581,0.0,1.0
2023-01-09,113.33,115.68,113.28,114.63,161842,109.167507946457,111.431194910845,109.119344394023,110.419760309735,168012.939060548,0.0,1.0
2023-01-10,113.43,114.34,112.96,113.19,162998,109.263835051324,110.140411705619,108.811097658446,109.032649999642,169213.01665199,0.0,1.0
2023-01-11,113.46,114.43,113.45,113.58,141308,109.292733182784,110.2271061,109.283100472298,109.408325708626,146695.989871406,0.0,1.0
2023-01-12,113.5,113.785,112.3961,113.69,179058,109.331264024731,109.605796273604,108.267909114098,109.51428552398,185885.374886024,0.0,1.0
2023-01-13,113.97,114.31,113.21,113.21,177702,109.784001417609,110.111513574159,109.051915420615,109.051915420615,184477.67141371,0.0,1.0
2023-01-17,114.06,114.53,112.83,114.18,204526,109.87069581199,110.323433204868,108.685872422118,109.986288337831,212324.454556282,0.0,1.0
2023-01-18,111.97,114.6,111.92,114.49,118896,107.857459320257,110.390862178275,107.809295767823,110.284902362921,123429.433660873,0.0,1.0
2023-01-19,111.99,112.41,110.33,111.59,177398,107.876724741231,108.281298581675,106.277694800428,107.49141632176,184162.080074784,0.0,1.0
2023-01-20,113.29,113.29,111.6901,112.46,180755,109.128977104509,109.128977104509,107.587839753733,108.329462134108,187647.080485224,0.0,1.0
2023-01-23,113.36,113.73,112.46,113.2,165456,109.196406077917,109.552816365927,108.329462134108,109.042282710129,171764.738727908,0.0,1.0
2023-01-24,112.84,113.145,111.76,113.03,172566,108.695505132605,108.989302802451,107.655172400035,108.878526631854,179145.838792914,0.0,1.0
2023-01-25,112.07,112.51,110.488,111.84,181163,107.953786425125,108.377625686542,106.429891626119,107.732234083929,188070.637282202,0.0,1.0
2023-01-26,112.79,112.89,111.82,112.51,139024,108.647341580171,108.743668685039,107.712968662956,108.377625686542,144324.902311846,0.0,1.0
2023-01-27,112.73,112.94,111.855,112.51,204294,108.589545317251,108.791832237473,107.746683149659,108.377625686542,212083.60853447,0.0,1.0
2023-01-30,113.25,113.329,111.46,111.71,200229,109.090446262562,109.166544675408,107.366191085432,107.607008847601,207863.612505745,0.0,1.0
2023-01-31,115.64,116.32,113.315,113.83,630904,111.392664068898,112.047688381998,109.153058880726,109.649143470795,654959.993728802,0.0,1.0
2023-02-01,117.09,118.0599,114.39,114.45,190891,113.155450087975,114.092758748325,110.546177603241,110.604161436235,197528.507664655,0.38,1.0
2023-02-02,117.3,118.34,116.58,117.09,271605,113.358393503455,114.363446608686,112.662587507526,113.155450087975,281049.029677974,0.0,1.0
2023-02-03,115.42,116.59,115.2125,116.59,284051,111.541566736306,112.672251479691,111.341039313868,112.672251479691,293927.791937036,0.0,1.0
2023-02-06,113.44,115.5,113.44,114.56,180382,109.628100247501,111.618878513632,109.628100247501,110.710465130058,186654.097205032,0.0,1.0
2023-02-07,112.19,112.825,110.7101,112.67,189116,108.420103726791,109.033765959312,106.989932485992,108.883974390744,195691.788798365,0.0,1.0
2023-02-08,110.56,112.16,110.55,111.72,138779,106.844876263785,108.391111810294,106.835212291619,107.965897035004,143604.511292795,0.0,1.0
2023-02-09,109.25,111.81,109.24,111.48,180195,105.57889591008,108.052872784495,105.569231937915,107.733961703028,186460.594992076,0.0,1.0
2023-02-10,109.21,109.22,107.885,109.0,217891,105.540240021418,105.549903993583,104.259763709465,105.337296605938,225467.32985609,0.0,1.0
2023-02-13,109.8,110.54,109.25,109.4,184949,106.110414379193,106.825548319453,105.57889591008,105.723855492566,191379.897240153,0.0,1.0
2023-02-14,109.76,111.2,109.6589,109.8,122473,106.07175849053,107.463370482388,105.974055731935,106.110414379193,126731.532231552,0.0,1.0
2023-02-15,110.39,110.4,108.57,108.82,155197,106.680588736968,106.690252709134,104.921745802814,105.163345106956,160593.384727574,0.0,1.0
2023-02-16,110.69,111.53,108.18,108.72,372175,106.970507901939,107.782281563856,104.544850888352,105.066705385299,385115.968485116,0.0,1.0
2023-02-17,116.69,121.28,114.02,115.0,590720,112.768891201348,117.204654425396,110.188610633111,111.135679905348,611260.038700957,0.0,1.0
2023-02-21,115.08,116.5,113.11,116.5,463855,111.212991682673,112.5852757302,109.309189166034,112.5852757302,479983.791392932,0.0,1.0
2023-02-22,114.72,116.0,114.43,114.61,257660,110.865088684709,112.102077121916,110.584833491904,110.758784990886,266619.145401693,0.0,1.0
2023-02-23,114.56,115.555,113.08,114.81,196443,110.710465130058,111.672030360543,109.280197249537,110.9520644342,203273.557324167,0.0,1.0
2023-02-24,114.77,115.04,112.99,113.8,215098,110.913408545537,111.17433579401,109.193221500046,109.976003245466,222577.213916066,0.0,1.0
2023-02-27,116.69,117.25,115.5126,115.84,215322,112.768891201348,113.310073642626,111.631055118561,111.947453567265,222809.002663136,0.0,1.0
2023-02-28,116.72,118.11,116.59,116.65,261479,112.797883117845,114.141175248875,112.672251479691,112.730235312685,270570.936584994,0.0,1.0
2023-03-01,117.46,117.61,116.18,116.18,194731,113.513017058106,113.657976640591,112.276028620898,112.276028620898,201502.029042991,0.0,1.0
2023-03-02,118.58,119.0,117.23,117.42,205047,114.595381940662,115.001268771621,113.290745698295,113.474361169443,212176.728662505,0.0,1.0
2023-03-03,120.25,120.25,117.85,118.97,225357,116.209265292331,116.209265292331,113.889911972567,114.972276855124,233192.93157762,0.0,1.0
2023-03-06,116.83,120.19,116.58,120.13,265875,112.904186811668,116.151281459337,112.662587507526,116.093297626343,275119.790746236,0.0,1.0
2023-03-07,116.67,117.34,116.2178,116.71,247066,112.749563257017,113.397049392117,112.312558435685,112.788219145679,255656.779390727,0.0,1.0
2023-03-08,115.33,116.7,115.1714,116.41,281690,111.454590986815,112.778555173514,111.301320388268,112.498299980709,291484.697152074,0.0,1.0
2023-03-09,114.57,116.41,114.531,115.96,189712,110.720129102223,112.498299980709,110.682439610777,112.063421233253,196308.512428962,0.0,1.0
2023-03-10,112.56,114.64,112.275,114.64,201355,108.777670696921,110.787776907383,108.502247490199,110.787776907383,208356.353420625,0.0,1.0
2023-03-13,111.97,113.11,111.45,111.45,245480,108.207496339146,109.309189166034,107.70496978653,107.70496978653,254015.632279779,0.0,1.0
2023-03-14,115.08,115.26,113.49,113.87,261457,111.212991682673,111.386943181655,109.67642010833,110.043651050626,270548.171618764,0.0,1.0
2023-03-15,111.38,113.75,110.17,113.46,256158,107.637321981371,109.927683384637,106.467981349323,109.647428191833,265064.919070895,0.0,1.0
2023-03-16,112.68,113.28,109.95,110.22,209153,108.893638362909,109.47347669285,106.255373961678,106.516301210152,216425.499177989,0.0,1.0
2023-03-17,110.76,112.92,109.95,112.92,393789,107.038155707098,109.125573694886,106.255373961678,109.125573694886,407481.513034961,0.0,1.0
2023-03-20,112.78,113.47,111.8,111.8,146437,108.990278084566,109.657092163998,108.043208812329,108.043208812329,151528.789083241,0.0,1.0
2023-03-21,113.02,114.22,112.465,114.13,141240,109.222213416543,110.381890076425,108.685862961347,110.294914326933,146151.083196985,0.0,1.0
2023-03-22,112.25,114.215,112.14,112.8,176728,108.478087559785,110.377058090342,108.371783865963,109.009606028898,182873.043268457,0.0,1.0
2023-03-23,111.72,113.445,110.81,112.15,156888,107.965897035004,109.632932233584,107.086475567927,108.381447838128,162343.182813711,0.0,1.0
2023-03-24,112.97,112.99,110.02,111.02,148787,109.173893555714,109.193221500046,106.323021766838,107.289418983406,153960.501385088,0.0,1.0
2023-03-27,113.98,114.84,113.46,113.46,170089,110.149954744448,110.981056350697,109.647428191833,109.647428191833,176003.19732294,0.0,1.0
2023-03-28,115.02,115.12,113.14,113.77,189823,111.155007849679,111.251647571336,109.338181082531,109.947011328969,196423.372031304,0.0,1.0
2023-03-29,115.87,115.94,115.16,115.69,138685,111.976445483762,112.044093288922,111.290303459999,111.80249398478,143507.242800722,0.0,1.0
2023-03-30,115.95,116.77,115.05,116.28,148020,112.053757261088,112.846202978674,111.183999766176,112.372668342555,153166.831880612,0.0,1.0
2023-03-31,118.19,118.27,116.52,116.52,206327,114.2184870262,114.295798803526,112.604603674531,112.604603674531,213501.235788619,0.0,1.0
2023-04-03,118.65,118.81,117.645,117.93,151094,114.663029745822,114.817653300473,113.691800543171,113.967223749893,156347.718525667,0.0,1.0
2023-04-04,117.67,118.5,116.78,118.5,183073,113.715960473585,114.518070163337,112.855866950839,114.518070163337,189438.666483444,0.0,1.0
2023-04-05,119.08,119.2,117.23,117.74,249720,115.078580548946,115.194548214934,113.290745698295,113.783608278745,258403.062135027,0.0,1.0
2023-04-06,119.06,119.34,117.93,119.34,159279,115.059252604615,115.329843825254,113.967223749893,115.329843825254,164817.320734442,0.0,1.0
2023-04-10,119.1,119.215,117.97,118.38,174578,115.097908493278,115.209044173183,114.005879638555,114.402102497348,180648.285205064,0.0,1.0
2023-04-11,119.05,119.99,118.83,119.2,121846,115.049588632449,115.958002016023,114.836981244804,115.194548214934,126082.730693995,0.0,1.0
2023-04-12,118.39,119.67,118.19,119.33,134313,114.411766469514,115.648754906721,114.2184870262,115.320179853088,138983.223148093,0.0,1.0
2023-04-13,119.78,120.0,117.89,118.35,110672,115.755058600544,115.967665988189,113.92856786123,114.373110580851,114520.197391509,0.0,1.0
2023-04-14,119.2,120.06,118.31,119.18,233578,115.194548214934,116.025649821183,114.334454692189,115.175220270603,241699.785549317,0.0,1.0
2023-04-17,119.81,119.81,118.53,119.5,122358,115.784050517041,115.784050517041,114.547062079834,115.484467379905,126612.53354444,0.0,1.0
2023-04-18,118.59,119.73,118.05,119.73,261691,114.605045912828,115.706738739716,114.083191415881,115.706738739716,270790.308077755,0.0,1.0
2023-04-19,118.71,119.43,118.06,118.37,252930,114.721013578816,115.416819574745,114.092855388047,114.392438525183,261724.677662231,0.0,1.0
2023-04-20,119.03,119.8,118.515,119.0,296826,115.030260688118,115.774386544875,114.532566121585,115.001268771621,307146.993918354,0.0,1.0
2023-04-21,120.59,121.07,118.8,119.32,361462,116.537840345964,117.001711009917,114.807989328307,115.310515880923,374030.464702271,0.0,1.0
2023-04-24,120.4,121.4199,119.74,120.86,229624,116.354224874816,117.339853395994,115.716402711881,116.798767594438,237608.30025506,0.0,1.0
2023-04-25,118.07,119.95,117.8834,119.43,167516,114.102519360212,115.919346127361,113.922189639601,115.416819574745,173340.731045215,0.0,1.0
2023-04-26,115.75,117.575,115.61,117.01,246445,111.860477817774,113.624152738011,111.725182207454,113.07813831065,255014.186480324,0.0,1.0
2023-04-27,116.57,116.58,114.63,115.75,361944,112.65292353536,112.662587507526,110.778112935217,111.860477817774,374529.224416947,0.0,1.0
2023-04-28,118.51,119.565,116.51,116.51,586715,114.527734135502,115.547283198982,112.594939702366,112.594939702366,607115.780075895,0.0,1.0
2023-05-01,121.64,122.5,119.41,119.41,283090,117.552557423361,118.38365902961,115.397491630414,115.397491630414,292933.376821258,0.0,1.0
2023-05-02,120.48,120.88,115.73,120.74,359217,116.431536652142,116.818095538769,111.841149873443,116.682799928449,371707.403375611,0.0,1.0
2023-05-03,119.9,121.01,119.74,120.47,294338,116.238257208828,117.314357838534,116.083143604546,116.790849424083,303610.248875271,0.38,1.0
2023-05-04,118.8,120.15,118.39,119.94,192534,115.171851179389,116.480622215519,114.774372568417,116.277035609899,198599.21470198,0.0,1.0
2023-05-05,121.7,121.88,118.99,118.99,171147,117.983285257001,118.157788061818,115.356048584474,115.356048584474,176538.480468902,0.0,1.0
2023-05-08,121.5,122.34,120.66,121.86,200362,117.789393251648,118.603739674129,116.975046829168,118.138398861283,206673.812709018,0.0,1.0
2023-05-09,120.58,121.03,119.69,120.87,185633,116.897490027027,117.33374703907,116.034670603208,117.178633434788,191480.819090511,0.0,1.0
2023-05-10,119.62,121.57,118.495,121.09,227190,115.966808401335,117.857255453521,114.876165871227,117.391914640675,234346.94956809,0.0,1.0
2023-05-11,119.28,119.83,118.96,119.48,203949,115.637191992235,116.170395006955,115.326964783671,115.831083997588,210373.810543874,0.0,1.0
2023-05-12,120.79,120.87,119.345,119.68,168376,117.101076632647,117.178633434788,115.700206893975,116.02497600294,173680.18830264,0.0,1.0
2023-05-15,120.58,121.0728,120.035,120.59,148324,116.897490027027,117.375239928215,116.369134312441,116.907184627294,152996.509299429,0.0,1.0
2023-05-16,118.32,120.58,118.205,120.58,180808,114.706510366543,116.897490027027,114.595022463466,116.897490027027,186503.82172414,0.0,1.0
2023-05-17,118.97,119.04,117.46,118.82,168597,115.336659383939,115.404521585812,113.872774743527,115.191240379924,173908.150254551,0.0,1.0
2023-05-18,118.99,119.05,117.78,118.17,94002,115.356048584474,115.41421618608,114.183001952091,114.561091362529,96963.2552194186,0.0,1.0
2023-05-19,119.09,120.27,118.6,119.88,156874,115.45299458715,116.59695741873,114.977959174037,116.218868008293,161815.851782846,0.0,1.0
2023-05-22,118.13,119.52,117.885,118.67,229606,114.522312961458,115.869862398658,114.284795254902,115.04582137591,236839.058508435,0.0,1.0
2023-05-23,117.18,118.45,116.91,117.4,155384,113.601325936034,114.832540170022,113.339571728808,113.814607141922,160278.913736028,0.0,1.0
2023-05-24,115.12,117.19,115.03,117.19,297833,111.604238280903,113.611020536302,111.516986878494,113.611020536302,307215.348522,0.0,1.0
2023-05-25,113.54,115.28,113.44,114.29,196776,110.072491438618,111.759351885185,109.975545435942,110.79958645869,202974.846376208,0.0,1.0
2023-05-26,114.16,114.49,112.945,112.99,210183,110.673556655211,110.993478464043,109.495662722695,109.539288423899,216804.19429143,0.0,1.0
2023-05-30,113.36,114.72,113.01,114.21,136076,109.897988633801,111.216454270198,109.558677624434,110.722029656549,140362.672254182,0.0,1.0
2023-05-31,112.49,113.56,111.69,113.44,360313,109.054558410518,110.091880639154,108.278990389108,109.975545435942,371663.596283847,0.0,1.0
2023-06-01,112.94,113.52,112.04,112.82,170690,109.490815422561,110.053102238083,108.618301398475,109.374480219349,176067.084034409,0.0,1.0
2023-06-02,114.16,114.745,113.66,114.01,353036,110.673556655211,111.240690770867,110.18882664183,110.528137651197,364157.355903519,0.0,1.0
2023-06-05,113.06,114.11,112.8765,113.8,237399,109.607150625772,110.625083653873,109.429254710861,110.324551045577,244877.553943903,0.0,1.0
2023-06-06,114.32,114.66,113.04,113.04,266852,110.828670259493,111.158286668592,109.587761425237,109.587761425237,275258.383670691,0.0,1.0
2023-06-07,115.41,115.7,114.06,114.36,264132,111.885381688664,112.166525096425,110.576610652535,110.867448660564,272452.698108716,0.0,1.0
2023-06-08,115.2,115.99,114.79,115.56,270471,111.681795083044,112.447668504187,111.284316472071,112.030800692679,278991.389570981,0.0,1.0
2023-06-09,114.81,115.57,114.39,115.06,295007,111.303705672607,112.040495292946,110.896532461366,111.546070679297,304300.323743271,0.0,1.0
2023-06-12,115.39,115.59,114.3,114.68,352968,111.865992488129,112.059884493482,110.809281058958,111.177675869128,364087.21376447,0.0,1.0
2023-06-13,115.21,116.39,114.76,115.71,340628,111.691489683312,112.835452514892,111.255232671269,112.176219696693,351358.478531095,0.0,1.0
2023-06-14,115.16,115.96,114.35,115.61,225220,111.643016681974,112.418584703384,110.857754060296,112.079273694017,232314.890539748,0.0,1.0
2023-06-15,116.05,116.4,114.945,115.0,362582,112.505836105792,112.845147115159,111.43458277622,111.487903077692,374004.0744236,0.0,1.0
2023-06-16,117.15,117.21,115.36,115.65,975338,113.572242135231,113.630409736837,111.836908687326,112.118052095087,1006063.14141398,0.0,1.0
2023-06-20,115.71,116.9521,115.71,116.88,297013,112.176219696693,113.380385995935,112.176219696693,113.310487928005,306369.516845228,0.0,1.0
2023-06-21,113.62,115.255,113.42,115.14,317906,110.150048240759,111.735115384516,109.956156235407,111.623627481438,327920.689068153,0.0,1.0
2023-06-22,114.05,114.06,112.35,113.95,266218,110.566916052267,110.576610652535,108.918834006771,110.469970049591,274604.41137426,0.0,1.0
2023-06-23,112.83,113.73,112.07,112.9,366032,109.384174819617,110.256688843703,108.647385199277,109.45203702149,377562.756478311,0.0,1.0
2023-06-26,113.61,114.37,113.06,113.06,142333,110.140353640492,110.877143260831,109.607150625772,109.607150625772,146816.78054877,0.0,1.0
2023-06-27,114.72,114.82,113.23,113.83,218253,111.216454270198,111.313400272874,109.771958830322,110.353634846379,225128.415793321,0.0,1.0
2023-06-28,113.52,114.81,112.48,114.81,204800,110.053102238083,111.303705672607,109.04486381025,111.303705672607,211251.618784036,0.0,1.0
2023-06-29,114.78,115.36,112.55,113.43,225865,111.274621871804,111.836908687326,109.112726012123,109.965850835674,232980.209358672,0.0,1.0
2023-06-30,115.86,116.28,114.84,115.22,279940,112.321638700707,112.728811911948,111.33278947341,111.701184283579,288758.682433609,0.0,1.0
2023-07-03,116.54,117.02,115.41,115.41,85660,112.980871518906,113.446212331752,111.885381688664,111.885381688664,88358.4651613304,0.0,1.0
2023-07-05,112.94,115.62,112.76,115.62,384164,109.490815422561,112.088968294284,109.316312617744,112.088968294284,396265.95155542,0.0,1.0
2023-07-06,112.47,112.98,111.625,112.25,277687,109.035169209982,109.529593823631,108.215975487368,108.821888004095,286434.708326575,0.0,1.0
2023-07-07,113.79,115.33,112.585,112.65,333416,110.314856445309,111.807824886523,109.14665711306,109.2096720148,343919.285783681,0.0,1.0
2023-07-10,114.47,115.3,113.01,113.31,247988,110.974089263507,111.77874108572,109.558677624434,109.849515632463,255800.129096756,0.0,1.0
2023-07-11,115.51,115.56,113.37,114.31,226717,111.982327691341,112.030800692679,109.907683234069,110.818975659225,233859.049100879,0.0,1.0
2023-07-12,116.87,117.55,115.77,116.58,199445,113.300793327738,113.960026145936,112.234387298299,113.019649919976,205727.925333895,0.0,1.0
2023-07-13,117.01,117.37,116.56,116.85,190322,113.436517731484,113.785523341119,113.000260719441,113.281404127202,196317.532178786,0.0,1.0
2023-07-14,118.35,118.84,116.7,117.69,271606,114.735594167346,115.21062958046,113.135985123188,114.095750549683,280162.144391879,0.0,1.0
2023-07-17,119.26,119.54,117.16,118.4,234228,115.6178027917,115.889251599194,113.581936735499,114.784067168684,241606.660959702,0.0,1.0
2023-07-18,119.08,120.37,118.7,119.01,189137,115.443299986883,116.693903421406,115.074905176713,115.375437785009,195095.202255645,0.0,1.0
2023-07-19,119.11,119.41,118.3076,118.75,247195,115.472383787686,115.763221795714,114.694489062211,115.123378178051,254982.147975193,0.0,1.0
2023-07-20,119.33,120.215,118.855,119.78,175805,115.685664993573,116.543637117258,115.225171480861,116.121922005617,181343.216993787,0.0,1.0
2023-07-21,119.84,120.05,118.87,119.65,184341,116.180089607222,116.383676212842,115.239713381263,115.995892202137,190148.118448574,0.0,1.0
2023-07-24,119.73,120.49,118.71,120.02,163377,116.073449004278,116.810238624618,115.084599776981,116.35459241204,168523.709580466,0.0,1.0
2023-07-25,120.56,121.12,119.3,119.68,250661,116.878100826491,117.420998441478,115.656581192771,116.02497600294,258557.334062623,0.0,1.0
2023-07-26,119.95,120.4,118.82,120.16,306926,116.684208821139,117.121956999292,115.584974507109,116.888491304277,315516.333117822,0.41,1.0
2023-07-27,119.14,120.775,118.74,120.06,407776,115.896262100462,117.486747147754,115.50715260877,116.791213931354,419188.951908453,0.0,1.0
2023-07-28,123.78,126.99,121.88,122.49,513037,120.40993220409,123.532535874918,118.561662118553,119.155054093383,527396.027035077,0.0,1.0
2023-07-31,121.46,123.93,120.83,123.52,746502,118.153097152276,120.555848263474,117.540249702861,120.15701103449,767395.312567593,0.0,1.0
2023-08-01,122.44,122.495,120.75,121.24,365307,119.106415406921,119.159917962029,117.462427804523,117.939086931845,375531.317328193,0.0,1.0
2023-08-02,122.24,122.33,119.98,121.44,329178,118.911860661075,118.999410296706,116.713392033016,118.133641677691,338391.128490447,0.0,1.0
2023-08-03,120.81,122.73,120.72,121.52,195935,117.520794228277,119.388519788398,117.433244592646,118.21146357603,201418.885104033,0.0,1.0
2023-08-04,120.64,122.13,120.48,120.62,116530,117.355422694307,118.80485555086,117.199778897631,117.335967219723,119791.475138046,0.0,1.0
2023-08-07,121.29,121.66,120.51,120.73,140267,117.987725618307,118.347651898122,117.228962109508,117.442972329938,144192.833117552,0.0,1.0
2023-08-08,121.12,121.4,119.71,120.08,270087,117.822354084338,118.094730728522,116.450743126124,116.810669405939,277646.272595978,0.0,1.0
2023-08-09,121.83,123.385,120.52,121.12,287454,118.513023432091,120.025686581044,117.2386898468,117.822354084338,295499.345184346,0.0,1.0
2023-08-10,122.23,123.565,121.8,121.8,216042,118.902132923783,120.200785852305,118.483840220214,118.483840220214,222088.645600049,0.0,1.0
2023-08-11,122.61,123.22,121.51,121.51,226544,119.271786940891,119.865178915721,118.201735838738,118.201735838738,232884.578594983,0.0,1.0
2023-08-14,122.99,122.99,121.58,122.03,145679,119.641440957998,119.641440957998,118.269829999784,118.707578177937,149756.3057293,0.0,1.0
2023-08-15,122.09,122.925,121.98,122.63,248980,118.765944601691,119.578210665598,118.658939491476,119.291242415475,255948.5238125,0.0,1.0
2023-08-16,121.54,123.16,121.49,121.73,291140,118.230919050615,119.806812491967,118.182280364153,118.415746059168,299288.510011933,0.0,1.0
2023-08-17,121.64,122.66,121.62,121.96,186612,118.328196423537,119.320425627352,118.308740948953,118.639484016891,191834.950300018,0.0,1.0
2023-08-18,123.29,123.42,121.38,121.38,443095,119.933273076767,120.059733661567,118.075275253938,118.075275253938,455496.470233351,0.0,1.0
2023-08-21,123.78,124.46,123.06,123.15,358766,120.40993220409,121.071418339966,119.709535119044,119.797084754675,368807.245939896,0.0,1.0
2023-08-22,122.95,125.71,122.76,123.87,429600,119.602530008829,122.287385501504,119.417703000275,120.49748183972,441623.768294039,0.0,1.0
2023-08-23,123.39,123.56,122.31,123.06,305025,120.03055044969,120.195921983659,118.979954822122,119.709535119044,313562.127383356,0.0,1.0
2023-08-24,125.11,125.46,122.59,123.49,278430,121.703721263966,122.044192069196,119.252331466306,120.127827822613,286222.77887828,0.0,1.0
2023-08-25,127.54,127.675,124.98,125.57,492953,124.067561425995,124.198885879441,121.577260679166,122.151197179411,506749.910269672,0.0,1.0
2023-08-28,129.41,129.58,127.63,127.63,331923,125.886648299655,126.052019833624,124.155111061625,124.155111061625,341212.95633953,0.0,1.0
2023-08-29,131.82,131.96,129.4,129.8,472394,128.231032987099,128.367221309191,125.876920562362,126.266030054054,485615.499067725,0.0,1.0
2023-08-30,132.89,133.26,131.7,132.37,298864,129.271900877375,129.63182715719,128.114300139591,128.766058538175,307228.691544297,0.0,1.0
2023-08-31,132.56,133.73,132.235,133.28,305773,128.950885546729,130.089030809928,128.634734084729,129.651282631775,314331.062622378,0.0,1.0
2023-09-01,132.55,133.79,132.52,133.1,251989,128.941157809437,130.147397233682,128.91197459756,129.476183360513,259041.740569476,0.0,1.0
2023-09-05,127.57,131.98,127.36,131.68,325303,124.096744637871,128.386676783776,123.892462154733,128.094844665007,334407.673876528,0.0,1.0
2023-09-06,126.41,128.0099,126.195,127.79,291122,122.968327111965,124.52466780136,122.75918076018,124.310754858302,299270.006222759,0.0,1.0
2023-09-07,125.36,127.17,125.14,126.29,328552,121.946914696273,123.707635146179,121.732904475843,122.851594264457,337747.607822494,0.0,1.0
2023-09-08,125.31,126.67,125.12,125.51,238788,121.898276009812,123.221248281564,121.713449001258,122.092830755658,245471.267186678,0.0,1.0
2023-09-11,127.01,127.93,126.405,126.99,333524,123.551991349503,124.446943180394,122.963463243318,123.532535874918,342858.765587758,0.0,1.0
2023-09-12,126.53,127.29,125.42,126.11,258007,123.085059959472,123.824367993687,122.005281120027,122.676494993196,265228.174083428,0.0,1.0
2023-09-13,125.37,126.585,125.11,125.78,279312,121.956642433565,123.13856251458,121.703721263966,122.35547966255,287129.464547824,0.0,1.0
2023-09-14,126.76,127.299,126.01,126.01,217859,123.308797917195,123.83312295725,122.579217620273,122.579217620273,223956.500318369,0.0,1.0
2023-09-15,125.93,127.195,125.17,126.49,589390,122.501395721934,123.73195448941,121.762087687719,123.046149010303,605886.01674773,0.0,1.0
2023-09-18,125.64,126.36,124.915,126.36,175188,122.219291340458,122.919688425503,121.514030386766,122.919688425503,180091.212104041,0.0,1.0
2023-09-19,125.31,125.69,124.06,125.69,218739,121.898276009812,122.267930026919,120.682308848274,122.267930026919,224861.130011336,0.0,1.0
2023-09-20,124.63,126.1,124.56,125.84,206240,121.236789873935,122.666767255903,121.168695712889,122.413846086304,212012.304406338,0.0,1.0
2023-09-21,122.22,124.35,122.19,124.33,335704,118.892405186491,120.964413229751,118.863221974614,120.944957755166,345099.780054428,0.0,1.0
2023-09-22,122.68,122.9,122.11,122.33,341156,119.339881101937,119.553891322367,118.785400076276,118.999410296706,350704.372197675,0.0,1.0
2023-09-25,124.04,124.13,121.4713,121.99,258777,120.66285337369,120.75040300932,118.164089495416,118.668667228768,266019.725064773,0.0,1.0
2023-09-26,123.6,124.215,123.23,123.53,547004,120.234832932828,120.833088776305,119.874906653013,120.166738771782,562313.70519533,0.0,1.0
2023-09-27,123.52,124.45,122.87,124.04,362372,120.15701103449,121.061690602674,119.52470811049,120.66285337369,372514.171704487,0.0,1.0
2023-09-28,125.47,125.64,123.26,123.86,219290,122.053919806488,122.219291340458,119.90408986489,120.487754102428,225427.551557729,0.0,1.0
2023-09-29,125.04,126.83,124.79,126.49,330916,121.63562710292,123.376892078241,121.392433670612,123.046149010303,340177.772134055,0.0,1.0
2023-10-02,125.05,125.48,123.985,124.53,244110,121.645354840212,122.063647543781,120.609350818582,121.139512501012,250942.220852556,0.0,1.0
2023-10-03,122.87,125.31,122.49,124.02,236345,119.52470811049,121.898276009812,119.155054093383,120.643397899105,242959.891800408,0.0,1.0
2023-10-04,124.23,124.66,122.33,123.55,208157,120.847680382243,121.265973085812,118.999410296706,120.186194246367,213982.957953405,0.0,1.0
2023-10-05,123.75,124.93,122.795,123.96,466718,120.380748992213,121.528621992704,119.451750080798,120.585031475351,479780.637548085,0.0,1.0
2023-10-06,126.41,126.69,123.39,123.61,491688,122.968327111965,123.240703756149,120.03055044969,120.244560670121,505449.505086032,0.0,1.0
2023-10-09,126.94,127.22,125.69,125.82,275718,123.483897188457,123.756273832641,122.267930026919,122.394390611719,283434.874642681,0.0,1.0
2023-10-10,126.54,128.61,126.51,127.24,322013,123.094787696765,125.108429316271,123.065604484888,123.775729307226,331025.592410773,0.0,1.0
2023-10-11,127.53,127.7,126.645,127.53,212866,124.057833688702,124.223205222671,123.196928938334,124.057833688702,218823.754799067,0.0,1.0
2023-10-12,125.42,127.3999,125.06,127.22,189279,122.005281120027,123.931275826529,121.655082577504,123.756273832641,194576.595062681,0.0,1.0
2023-10-13,125.97,126.67,125.4,126.0,324917,122.540306671103,123.221248281564,121.985825645442,122.56948988298,334010.870397568,0.0,1.0
2023-10-16,126.71,127.43,126.17,127.36,275211,123.260159230734,123.960556315779,122.734861416949,123.892462154733,282913.684580937,0.0,1.0
2023-10-17,127.48,128.34,126.01,126.01,314395,124.009195002241,124.845780409379,122.579217620273,122.579217620273,323194.377636882,0.0,1.0
2023-10-18,126.78,127.67,126.2825,126.87,287338,123.32825339178,124.194022010794,122.844298461488,123.41580302741,295380.098543,0.0,1.0
2023-10-19,125.73,127.47,125.39,126.08,443939,122.306840976088,123.999467264948,121.97609790815,122.647311781319,456364.092347971,0.0,1.0
2023-10-20,122.22,126.48,121.93,125.93,446518,118.892405186491,123.036421273011,118.610300805014,122.501395721934,459015.274141336,0.0,1.0
2023-10-23,121.5,123.16,121.21,121.72,379047,118.192008101445,119.806812491967,117.909903719969,118.406018321876,389655.876397932,0.0,1.0
2023-10-24,123.34,123.77,121.72,122.13,312070,119.981911763228,120.400204466797,118.406018321876,118.80485555086,320804.304868533,0.0,1.0
2023-10-25,122.37,123.78,121.89,122.43,431281,119.43715847486,120.813365007912,118.968662633821,119.49572045499,441871.329190309,0.41,1.0
2023-10-26,123.43,125.39,121.26,121.26,576043,120.471753457154,122.384778141396,118.353761842457,118.353761842457,590188.035366209,0.0,1.0
2023-10-27,121.17,123.84,120.36,123.47,364010,118.265918872262,120.871926988041,117.475332140509,120.510794777241,372948.454809197,0.0,1.0
2023-10-30,122.17,122.32,120.85,121.92,283053,119.241951874427,119.388356824751,117.95358831157,118.997943623886,290003.513582339,0.0,1.0
2023-10-31,122.27,122.89,121.831,122.51,422924,119.339555174643,119.944695635985,118.911076686693,119.573803095163,433309.118710268,0.0,1.0
2023-11-01,122.93,123.425,121.605,122.11,360459,119.983736956072,120.466873292143,118.690493228204,119.183389894297,369310.258157929,0.0,1.0
2023-11-02,123.58,124.29,122.98,123.72,384317,120.618158407479,121.311141839015,120.03253860618,120.754803027782,393754.103752384,0.0,1.0
2023-11-03,125.35,125.974,124.43,124.43,278042,122.34573682131,122.95478141466,121.447786459318,121.447786459318,284869.465871977,0.0,1.0
2023-11-06,125.19,125.73,124.75,125.27,173549,122.189571540963,122.716629362132,121.760117020011,122.267654181136,177810.585928083,0.0,1.0
2023-11-07,124.55,124.99,124.17,124.62,205013,121.564910419578,121.99436494053,121.194017878756,121.63323272973,210047.200807115,0.0,1.0
2023-11-08,125.12,125.49,124.41,124.88,175807,122.121249230812,122.482381441613,121.428265799275,121.887001310292,180124.032292081,0.0,1.0
2023-11-09,124.39,125.69,124.07,125.69,118583,121.408745139232,122.677588042046,121.096414578539,122.677588042046,121494.867219689,0.0,1.0
2023-11-10,125.72,125.79,123.89,124.24,195598,122.70686903211,122.775191342262,120.92072863815,121.262340188907,200401.010586988,0.0,1.0
2023-11-13,124.53,125.48,124.37,125.39,183085,121.545389759535,122.472621111591,121.389224479189,122.384778141396,187580.747366121,0.0,1.0
2023-11-14,127.85,127.86,125.31,125.95,267352,124.785819326721,124.795579656742,122.306695501223,122.931356622608,273916.96736394,0.0,1.0
2023-11-15,127.71,128.8,127.35,127.82,388569,124.649174706418,125.713050678777,124.297802825638,124.756538336656,398110.513823121,0.0,1.0
2023-11-16,127.55,128.615,126.84,127.65,216999,124.493009426071,125.532484573376,123.800025994535,124.590612726288,222327.523268979,0.0,1.0
2023-11-17,127.93,129.08,127.61,128.56,162670,124.863901966894,125.986339919383,124.551571406201,125.478802758257,166664.446426779,0.0,1.0
2023-11-20,127.32,127.6538,126.43,127.45,213932,124.268521835574,124.594321651696,123.399852463647,124.395406125855,219185.211489356,0.0,1.0
2023-11-21,127.91,128.2964,127.2,127.46,160598,124.844381306851,125.221520458887,124.151397875314,124.405166455877,164541.567389487,0.0,1.0
2023-11-22,128.57,129.2,127.36,128.45,174832,125.488563088279,126.103463879643,124.30756315566,125.371439128019,179125.090660151,0.0,1.0
2023-11-24,128.53,128.97,128.1,128.97,65897,125.449521768192,125.878976289145,125.029827577262,125.878976289145,67515.1350967328,0.0,1.0
2023-11-27,127.0,128.3,126.85,127.82,367464,123.956191274881,125.225034177695,123.809786324556,124.756538336656,376487.269575029,0.0,1.0
2023-11-28,125.61,127.01,125.49,127.0,218011,122.599505401872,123.965951604903,122.482381441613,123.956191274881,223364.373455147,0.0,1.0
2023-11-29,125.37,126.4,124.915,125.64,331773,122.365257481353,123.370571473582,121.921162465368,122.628786391937,339919.858513259,0.0,1.0
2023-11-30,126.89,127.125,124.81,125.45,300962,123.848827644643,124.078195400151,121.818679000141,122.443340121526,308352.27838874,0.0,1.0
2023-12-01,128.1,128.535,126.42,126.42,218283,125.029827577262,125.454401933203,123.390092133626,123.390092133626,223643.052556566,0.0,1.0
2023-12-04,128.42,128.88,126.89,127.45,191960,125.342158137954,125.79113331895,123.848827644643,124.395406125855,196673.677605487,0.0,1.0
2023-12-05,125.99,128.69,125.88,128.25,178030,122.970397942695,125.605687048539,122.863034312457,125.176232527586,182401.619212882,0.0,1.0
2023-12-06,126.37,127.3,125.8811,126.39,179294,123.341290483517,124.24900117553,122.864107948759,123.360811143561,183696.657390072,0.0,1.0
2023-12-07,126.49,127.11,125.99,126.24,253952,123.458414443777,124.063554905119,122.970397942695,123.214406193236,260187.923396898,0.0,1.0
2023-12-08,127.32,127.5,125.62,126.36,265821,124.268521835574,124.444207775963,122.609265731894,123.331530153496,272348.372862929,0.0,1.0
2023-12-11,127.57,127.68,126.34,127.26,337976,124.512530086115,124.619893716353,123.312009493452,124.209959855444,346275.176403375,0.0,1.0
2023-12-12,127.48,128.1,126.675,127.65,210306,124.42468711592,125.029827577262,123.638980549177,124.590612726288,215470.173174096,0.0,1.0
2023-12-13,128.59,128.99,127.18,127.18,424977,125.508083748322,125.898496949188,124.131877215271,124.131877215271,435412.531192682,0.0,1.0
2023-12-14,127.4,130.01,126.875,129.08,412923,124.346604475747,126.894050611396,123.83418714961,125.986339919383,423062.538955461,0.0,1.0
2023-12-15,125.98,128.58,125.97,127.16,712996,122.960637612673,125.498323418301,122.950877282652,124.112356555227,730503.987486987,0.0,1.0
2023-12-18,127.05,127.21,125.88,126.71,240485,124.004992924989,124.161158205335,122.863034312457,123.673141704253,246390.234210021,0.0,1.0
2023-12-19,126.23,128.125,126.0305,127.71,659097,123.204645863214,125.054228402316,123.009927279283,124.649174706418,675281.469518358,0.0,1.0
2023-12-20,125.57,126.94,125.46,126.02,346449,122.560464081786,123.897629294751,122.453100451548,122.99967893276,354956.23532373,0.0,1.0
2023-12-21,125.91,126.24,124.85,126.24,421869,122.892315302522,123.214406193236,121.857720320227,123.214406193236,432228.212636742,0.0,1.0
2023-12-22,126.27,127.0448,126.115,126.4,312238,123.243687183301,123.999917553378,123.092402067965,123.370571473582,319905.166431454,0.0,1.0
2023-12-26,125.83,126.87,125.59,126.14,274692,122.814232662349,123.8293069846,122.579984741829,123.11680289302,281437.204880216,0.0,1.0
2023-12-27,125.28,126.47,125.03,126.12,281465,122.277414511158,123.438893783734,122.033406260617,123.097282232976,288376.519416693,0.0,1.0
2023-12-28,125.2,125.8,124.4,124.98,343618,122.199331870985,122.784951672284,121.418505469253,121.984604610509,352055.718646813,0.0,1.0
2023-12-29,123.62,125.36,123.56,125.19,313527,120.657199727565,122.355497151331,120.598637747435,122.189571540963,321225.818496643,0.0,1.0
2024-01-02,122.88,124.1,122.2935,122.61,313132,119.934935305964,121.125695568604,119.362491950194,119.671406395379,320821.119066269,0.0,1.0
2024-01-03,125.36,127.26,123.15,125.15,531783,122.355497151331,124.209959855444,120.198464216548,122.150530220877,544841.208054172,0.0,1.0
2024-01-04,124.22,125.92,124.13,125.18,353332,121.242819528864,122.902075632543,121.154976558669,122.179811210942,362008.250967398,0.0,1.0
2024-01-05,124.2,124.37,122.99,123.78,422966,121.223298868821,121.389224479189,120.042298936202,120.813365007912,433352.150042103,0.0,1.0
2024-01-08,124.35,125.155,122.37,124.07,352405,121.369703819145,122.155410385888,119.43715847486,121.096414578539,361058.488000426,0.0,1.0
2024-01-09,124.63,124.635,122.97,123.71,250307,121.642993059751,121.647873224762,120.022778276158,120.74504269776,256453.418526759,0.0,1.0
2024-01-10,125.19,125.42,124.23,124.46,279578,122.189571540963,122.414059131461,121.252579858885,121.477067449383,286443.183150588,0.0,1.0
2024-01-11,126.84,126.97,124.94,125.38,323136,123.800025994535,123.926910284816,121.945563290422,122.375017811375,331070.772487635,0.0,1.0
2024-01-12,126.43,127.97,125.92,127.89,231652,123.399852463647,124.90294328698,122.902075632543,124.824860646807,237340.335302492,0.0,1.0
2024-01-16,126.81,126.82,125.51,125.88,257472,123.77074500447,123.780505334491,122.501902101656,122.863034312457,263794.358827046,0.0,1.0
2024-01-17,126.69,127.27,125.89,125.94,336850,123.65362104421,124.219720185465,122.872794642478,122.921596292587,345121.526887936,0.0,1.0
2024-01-18,129.14,130.005,126.31,127.32,444193,126.044901899513,126.889170446385,123.282728503387,124.268521835574,455100.390063627,0.0,1.0
2024-01-19,130.8,131.46,128.535,129.71,417963,127.665116683106,128.309298464534,125.454401933203,126.601240710746,428226.298775901,0.0,1.0
2024-01-22,131.19,131.805,130.56,130.9,266190,128.04576955395,128.646029850281,127.430868762586,127.762719983322,272726.433849784,0.0,1.0
2024-01-23,131.83,131.85,130.33,131.8,217778,128.670430675335,128.689951335378,127.206381172088,128.64114968527,223125.652019003,0.0,1.0
2024-01-24,130.78,132.285,130.54,132.12,294335,127.645596023062,129.11452569132,127.411348102543,128.953480245963,301562.548958174,0.0,1.0
2024-01-25,131.25,132.38,130.38,132.03,332302,128.10433153408,129.207248826525,127.255182822197,128.865637275768,340461.8483833,0.0,1.0
2024-01-26,131.7,132.59,131.4,131.68,219885,128.543546385054,129.41221575698,128.250736484404,128.52402572501,225284.390499491,0.0,1.0
2024-01-29,132.25,132.5924,130.49,131.05,187791,129.080364536244,129.414558236185,127.362546452435,127.909124933647,192402.305642905,0.0,1.0
2024-01-30,132.25,133.085,131.6331,132.03,228363,129.080364536244,129.895352093051,128.478249777209,128.865637275768,233970.572197447,0.0,1.0
2024-01-31,129.88,132.77,129.16,132.37,537487,127.167339852002,129.996979613107,126.462377696986,129.605333971431,548952.361834759,0.41,1.0
2024-02-01,130.5,131.11,129.61,130.46,298800,127.774390596599,128.371650200154,126.902979043871,127.735226032431,305173.828792558,0.0,1.0
2024-02-02,130.1,130.71,128.6898,129.96,344843,127.382744954923,127.980004558478,126.001998245197,127.245668980337,352198.991440136,0.0,1.0
2024-02-05,130.65,131.45,128.05,129.13,319530,127.921257712227,128.704548995578,125.375561041337,126.43300427386,326346.029163609,0.0,1.0
2024-02-06,131.13,131.4,129.3,130.48,369692,128.391232482237,128.655593290368,126.599453671573,127.754808314515,377578.055937012,0.0,1.0
2024-02-07,131.8,132.42,129.37,131.41,393013,129.047238932044,129.654289676641,126.667991658866,128.66538443141,401396.526021586,0.0,1.0
2024-02-08,132.12,134.84,131.54,131.64,620725,129.360555445384,132.023745808777,128.792669264955,128.890580675374,633965.946711049,0.0,1.0
2024-02-09,138.96,139.21,131.505,132.11,650944,136.057695918033,136.302474444081,128.758400271308,129.350764304342,664829.56094225,0.0,1.0
2024-02-12,137.61,140.47,137.505,139.16,491253,134.735891877379,137.536158215358,134.633084896439,136.253518738871,501732.124885646,0.0,1.0
2024-02-13,135.93,137.33,134.98,136.69,275877,133.090980182342,134.461739928206,132.160821783363,133.835106901526,281761.848613805,0.0,1.0
2024-02-14,137.17,137.46,135.17,136.26,334958,134.305081671536,134.589024761751,132.346853463159,133.414087836724,342103.130337008,0.0,1.0
2024-02-15,135.04,137.81,134.57,137.17,471417,132.219568629614,134.931714698217,131.759385000646,134.305081671536,481472.994805564,0.0,1.0
2024-02-16,137.5,138.0,135.04,135.37,453937,134.628189325918,135.117746378012,132.219568629614,132.542676283997,463620.121554913,0.0,1.0
2024-02-20,139.69,140.136,136.95,137.14,373046,136.772449214091,137.209134104559,134.089676568615,134.27570824841,381003.601525264,0.0,1.0
2024-02-21,140.0,140.11,138.99,139.08,276273,137.075974586389,137.18367713785,136.087069341159,136.175189610536,282166.295856784,0.0,1.0
2024-02-22,141.47,142.42,140.07,140.47,295737,138.515272319547,139.445430718526,137.144512573683,137.536158215358,302045.490648008,0.0,1.0
2024-02-23,141.36,142.05,140.605,141.97,190330,138.407569768086,139.083158499976,137.668338619423,139.004829371641,194390.009484899,0.0,1.0
2024-02-26,141.92,142.055,140.8,141.5,199254,138.955873666431,139.088054070497,137.85926586974,138.544645742672,203504.37109181,0.0,1.0
2024-02-27,140.31,142.18,139.8,141.92,244595,137.379499958688,139.21044333352,136.880151765552,138.955873666431,249812.559081379,0.0,1.0
2024-02-28,140.41,141.24,139.33,139.65,189620,137.477411369107,138.290076075583,136.419968136583,136.733284649923,193664.864175519,0.0,1.0
2024-02-29,140.46,141.63,139.83,140.63,250582,137.526367074316,138.671930576217,136.909525188677,137.692816472028,255927.270302869,0.0,1.0
2024-03-01,140.29,140.785,139.56,139.88,151373,137.359917676604,137.844579158177,136.645164380547,136.958480893887,154602.001291219,0.0,1.0
2024-03-04,141.96,142.12,140.56,140.69,260259,138.995038230599,139.151696487269,137.624278484735,137.751563318279,265810.69447029,0.0,1.0
2024-03-05,142.52,143.21,141.74,142.27,190208,139.543342128944,140.218930860835,138.779633127677,139.298563602897,194265.407051457,0.0,1.0
2024-03-06,143.07,143.64,142.48,142.93,183984,140.081854886248,140.639949925636,139.504177564777,139.944778911662,187908.640283033,0.0,1.0
2024-03-07,144.65,145.135,143.84,144.5,250091,141.628855170866,142.103725511397,140.835772746473,141.481988055238,255425.796574832,0.0,1.0
2024-03-08,143.09,145.075,142.97,144.71,185255,140.101437168332,142.044978665146,139.983943475829,141.687602017117,189206.752519965,0.0,1.0
2024-03-11,142.74,143.38,141.98,142.79,226613,139.758747231866,140.385380258547,139.014620512683,139.807702937075,231446.977457055,0.0,1.0
2024-03-12,142.41,142.85,141.48,142.8,242103,139.435639577484,139.866449783327,138.525063460588,139.817494078117,247267.401178597,0.0,1.0
2024-03-13,141.16,143.0,140.93,143.0,336764,138.211746947248,140.013316898955,137.986550703285,140.013316898955,343947.65488453,0.0,1.0
2024-03-14,140.93,141.62,140.36,141.36,235184,137.986550703285,138.662139435175,137.428455663897,138.407569768086,240200.809072119,0.0,1.0
2024-03-15,141.0,142.41,139.7412,140.04,599511,138.055088690578,139.435639577484,136.822579856225,137.115139150557,612299.421931914,0.0,1.0
2024-03-18,139.26,141.3,138.93,140.93,299728,136.35143014929,138.348822921834,136.028322494908,137.986550703285,306121.624351861,0.0,1.0
2024-03-19,139.51,140.315,138.88,138.88,253013,136.596208675337,137.384395529209,135.979366789698,135.979366789698,258410.126988928,0.0,1.0
2024-03-20,139.97,140.07,139.14,139.63,219954,137.046601163264,137.144512573683,136.233936456787,136.71370236784,224645.931520209,0.0,1.0
2024-03-21,141.14,141.6,139.2997,140.31,255837,138.192164665164,138.642557153091,136.390300979226,137.379499958688,261294.366923702,0.0,1.0
2024-03-22,141.59,142.45,141.05,142.01,276019,138.632766012049,139.474804141651,138.104044395787,139.043993935808,281906.877675681,0.0,1.0
2024-03-25,142.96,144.05,141.17,141.2,316320,139.974152334787,141.041386708353,138.22153808829,138.250911511416,323067.555300076,0.0,1.0
2024-03-26,143.2,144.31,142.62,142.83,314251,140.209139719793,141.295956375442,139.641253539363,139.846867501243,320954.420588655,0.0,1.0
2024-03-27,144.66,145.15,143.67,143.67,218170,141.638646311908,142.11841222296,140.669323348761,140.669323348761,222823.876263964,0.0,1.0
2024-03-28,143.89,145.3523,143.65,144.82,247840,140.884728451683,142.316487006238,140.649741066677,141.795304568578,253126.779544671,0.0,1.0
2024-04-01,142.29,143.79,142.12,143.79,191085,139.318145884981,140.786817041264,139.151696487269,140.786817041264,195161.114708254,0.0,1.0
2024-04-02,140.63,141.84,140.39,141.84,202598,137.692816472028,138.877544538096,137.457829087023,138.877544538096,206919.703365847,0.0,1.0
2024-04-03,140.88,141.19,139.87,140.67,258657,137.937594998075,138.241120370374,136.948689752845,137.731981036196,264174.521532788,0.0,1.0
2024-04-04,141.75,142.75,140.97,141.83,403637,138.789424268719,139.768538372908,138.025715267452,138.867753397054,412247.151045323,0.0,1.0
2024-04-05,141.73,142.765,140.9475,141.38,288267,138.769841986636,139.783225084471,138.003685200108,138.42715205017,294416.144928194,0.0,1.0
2024-04-08,140.51,142.38,140.39,141.67,312526,137.575322779526,139.406266154358,137.457829087023,138.711095140384,319192.623886289,0.0,1.0
2024-04-09,140.31,141.1,139.36,140.42,242550,137.379499958688,138.153000100997,136.449341559709,137.487202510149,247723.93632408,0.0,1.0
2024-04-10,139.4,140.215,138.45,138.98,200711,136.488506123876,137.28648411879,135.558347724897,136.077278200117,204992.450973171,0.0,1.0
2024-04-11,139.13,140.04,138.45,139.26,265323,136.224145315745,137.115139150557,135.558347724897,136.35143014929,270982.716789586,0.0,1.0
2024-04-12,137.2,138.95,135.96,138.17,299234,134.334455094662,136.047904776992,133.120353605468,135.284195775724,305617.08662956,0.0,1.0
2024-04-15,138.2,139.81,137.83,138.61,319558,135.31356919885,136.889942906594,134.9512969803,135.715005981567,326374.626443416,0.0,1.0
2024-04-16,138.59,139.39,137.36,137.79,281692,135.695423699484,136.478714982834,134.491113351332,134.912132416133,287700.890830768,0.0,1.0
2024-04-17,138.4,139.48,138.35,138.88,565361,135.509392019688,136.566835252211,135.460436314478,135.979366789698,577420.953882161,0.0,1.0
2024-04-18,139.11,139.44,138.22,138.39,246574,136.204563033662,136.527670688044,135.333151480934,135.499600878646,251833.773964847,0.0,1.0
2024-04-19,139.34,139.92,138.77,139.06,276582,136.429759277625,136.997645458054,135.871664238238,136.155607328452,282481.887266076,0.0,1.0
2024-04-22,140.32,141.15,139.25,139.55,298792,137.38929109973,138.201955806206,136.341639008248,136.635373239505,305165.658141185,0.0,1.0
2024-04-23,140.15,141.16,139.52,139.77,417184,137.222841702018,138.211746947248,136.605999816379,136.850778342426,426083.127814574,0.0,1.0
2024-04-24,140.01,140.9,139.64,139.95,559220,137.487202510149,138.36116587158,137.123869427306,137.42828363185,569481.310045714,0.41,1.0
2024-04-25,140.18,141.25,138.92,139.84,694402,137.654139331995,138.704859328323,136.416842887721,137.320265688302,707143.808623377,0.0,1.0
2024-04-26,143.33,148.505,141.895,142.0,489509,140.74738044268,145.829133695948,139.338237270035,139.441345307057,498491.160185916,0.0,1.0
2024-04-29,146.38,148.02,144.37,144.9,676652,143.742423422867,145.352872763033,141.768640999858,142.289091091497,689068.108088145,0.0,1.0
2024-04-30,144.38,146.105,144.06,145.74,585121,141.778460812908,143.472378563997,141.464226795315,143.11395538768,595857.575936589,0.0,1.0
2024-05-01,145.38,147.21,144.58,144.99,359575,142.760442117887,144.557467905999,141.974857073904,142.377469408945,366172.958870728,0.0,1.0
2024-05-02,145.92,146.725,145.29,145.76,356539,143.290712022576,144.081206973084,142.672063800439,143.133595013779,363081.250317209,0.0,1.0
2024-05-03,146.81,147.13,144.84,147.11,303324,144.164675384008,144.478909401601,142.230172213199,144.459269775501,308889.790937925,0.0,1.0
2024-05-06,149.04,149.08,147.16,147.76,260199,146.354493694111,146.393772946311,144.50836884075,145.097557623738,264973.476257261,0.0,1.0
2024-05-07,149.72,150.38,148.32,148.32,392912,147.022240981497,147.670348642784,145.647467154526,145.647467154526,400121.670349206,0.0,1.0
2024-05-08,150.79,150.87,149.4755,149.72,223510,148.072960977825,148.151519482224,146.78214655243,147.022240981497,227611.257838271,0.0,1.0
2024-05-09,149.08,151.73,148.63,151.0,299133,146.393772946311,148.996023404506,145.95188135907,148.279177051871,304621.888912958,0.0,1.0
2024-05-10,148.49,149.0012,148.09,148.95,186303,145.814403976373,146.316392819478,145.421611454381,146.266115376663,189721.53446845,0.0,1.0
2024-05-13,147.87,149.48,146.86,148.53,167458,145.205575567286,146.786565468302,144.213774449257,145.853683228572,170530.741421328,0.0,1.0
2024-05-14,147.9,148.305,147.465,148.3,137623,145.235035006435,145.632737434952,144.807873138769,145.627827528427,140148.289282253,0.0,1.0
2024-05-15,147.28,148.34,146.77,147.96,211112,144.626206597348,145.667106780626,144.125396131809,145.293953884734,214985.76289541,0.0,1.0
2024-05-16,147.54,147.895,146.425,147.37,235527,144.881521736643,145.23012509991,143.786612581591,144.714584914796,239848.761687953,0.0,1.0
2024-05-17,147.67,148.165,147.13,147.85,169494,145.00917930629,145.495260052255,144.478909401601,145.185935941186,172604.100648919,0.0,1.0
2024-05-20,148.17,148.41,147.04,147.59,163388,145.50016995878,145.735845471975,144.390531084153,144.930620801892,166386.059664799,0.0,1.0
2024-05-21,148.59,148.68,147.09,147.94,280401,145.912602106871,146.000980424319,144.439630149402,145.274314258634,285546.169339667,0.0,1.0
2024-05-22,148.79,148.83,147.47,148.07,283258,146.108998367867,146.148277620066,144.812783045294,145.401971828282,288455.593363844,0.0,1.0
2024-05-23,147.72,148.95,147.56,148.66,171707,145.058278371539,146.266115376663,144.901161362742,145.981340798219,174857.707707198,0.0,1.0
2024-05-24,148.09,148.83,147.36,148.48,162320,145.421611454381,146.148277620066,144.704765101746,145.804584163323,165298.462584708,0.0,1.0
2024-05-28,146.71,147.775,145.82,147.62,318431,144.06647725351,145.112287343313,143.192513892078,144.960080241041,324273.994204726,0.0,1.0
2024-05-29,144.84,146.7,144.515,145.65,229680,142.230172213199,144.05665744046,141.91102828908,143.025577070232,233894.473179249,0.0,1.0
2024-05-30,146.14,146.9779,145.0,145.13,328097,143.506747909672,144.329550045114,142.387289221995,142.514946791643,334117.35878915,0.0,1.0
2024-05-31,147.69,147.83,145.92,146.09,358871,145.028818932389,145.166296315087,143.290712022576,143.457648844423,365456.040945275,0.0,1.0
2024-06-03,148.16,148.5,146.03,148.5,266215,145.49035014573,145.824223789423,143.398729966124,145.824223789423,271099.865802045,0.0,1.0
2024-06-04,148.19,148.39,146.7,147.65,287867,145.519809584879,145.716205845875,144.05665744046,144.98953968019,293149.165407049,0.0,1.0
2024-06-05,147.92,148.2,147.08,147.72,229231,145.254674632535,145.529629397929,144.429810336352,145.058278371539,233437.234331907,0.0,1.0
2024-06-06,145.96,148.01,145.4,148.01,197623,143.329991274775,145.343052949983,142.780081743987,145.343052949983,201249.248837961,0.0,1.0
2024-06-07,145.55,146.33,145.45,145.77,179120,142.927378939734,143.693324357618,142.829180809236,143.143414826829,182406.731260306,0.0,1.0
2024-06-10,145.59,145.81,143.99,144.83,125799,142.966658191933,143.182694079028,141.395488103966,142.220352400149,128107.326852475,0.0,1.0
2024-06-11,145.5,145.74,144.35,144.91,147727,142.878279874485,143.11395538768,141.749001373759,142.298910904547,150437.690871434,0.0,1.0
2024-06-12,145.83,146.31,144.07,146.24,221319,143.202333705128,143.673684731518,141.474046608364,143.60494604017,225380.054465162,0.0,1.0
2024-06-13,145.83,146.53,145.02,145.89,232384,143.202333705128,143.889720618613,142.406928848095,143.261252583427,236648.08975656,0.0,1.0
2024-06-14,144.75,145.38,143.6775,145.09,141531,142.14179389575,142.760442117887,141.08861894616,142.475667539443,144127.998447982,0.0,1.0
2024-06-17,146.33,146.6799,144.57,144.87,303775,143.693324357618,144.03691961623,141.965037260854,142.259631652348,309349.066483918,0.0,1.0
2024-06-18,146.69,147.69,146.47,146.48,219892,144.04683762741,145.028818932389,143.830801740315,143.840621553365,223926.869977062,0.0,1.0
2024-06-20,145.81,147.53,145.67,146.66,199915,143.182694079028,144.871701923593,143.045216696331,144.017378188261,203583.305492989,0.0,1.0
2024-06-21,146.85,147.135,145.31,145.87,444074,144.203954636207,144.483819308126,142.691703426539,143.241612957327,452222.458562356,0.0,1.0
2024-06-24,146.72,148.23,146.67,147.22,182882,144.07629706656,145.559088837078,144.027198001311,144.567287719049,186237.761424449,0.0,1.0
2024-06-25,144.86,146.8,144.5,146.79,194504,142.249811839298,144.154855570958,141.896298569506,144.145035757908,198073.01729039,0.0,1.0
2024-06-26,143.71,144.785,142.96,144.25,192427,141.120533338572,142.176163241425,140.384047359837,141.650803243261,195957.905740436,0.0,1.0
2024-06-27,143.87,143.88,142.27,143.87,377322,141.277650347369,141.287470160418,139.706480259402,141.277650347369,384245.604357979,0.0,1.0
2024-06-28,140.81,144.32,140.09,143.78,435070,138.272787554132,141.719541934609,137.565761014547,141.18927202992,443053.241231697,0.0,1.0
2024-07-01,138.54,141.48,138.39,141.38,306423,136.043689991829,138.930715028468,135.896392796082,138.83251689797,312045.655498978,0.0,1.0
2024-07-02,140.4,140.5,137.76,138.48,259374,137.870175219091,137.968373349588,135.277744573945,135.98477111353,264133.338063368,0.0,1.0
2024-07-03,141.22,141.4,140.57,140.88,143290,138.675399889174,138.85215652407,138.037112040937,138.341526245481,145919.274912289,0.0,1.0
2024-07-05,140.9,141.435,139.73,140.99,206970,138.36116587158,138.886525869744,137.212247744754,138.449544189028,210767.759987414,0.0,1.0
2024-07-08,141.51,142.5,141.5,141.65,249264,138.960174467618,139.932335959547,138.950354654568,139.097651850315,253837.826378232,0.0,1.0
2024-07-09,140.04,141.27,139.75,140.86,238431,137.516661949298,138.724498954423,137.231887370854,138.321886619381,242806.048130449,0.0,1.0
2024-07-10,141.29,141.63,140.57,140.75,142003,138.744138580522,139.078012224215,138.037112040937,138.213868675833,144608.65932982,0.0,1.0
2024-07-11,142.09,143.3,140.75,141.2,244519,139.529723624506,140.71792100353,138.213868675833,138.655760263074,249005.758826701,0.0,1.0
2024-07-12,144.59,145.49,143.41,143.41,263895,141.984676886954,142.868460061435,140.825938947078,140.825938947078,268737.295365891,0.0,1.0
2024-07-15,143.43,145.69,143.14,144.76,319875,140.845578573178,143.064856322431,140.560803994734,142.1516137088,325744.490631367,0.0,1.0
2024-07-16,144.56,145.3,143.85,143.85,178792,141.955217447804,142.681883613489,141.258010721269,141.258010721269,182072.712681402,0.0,1.0
2024-07-17,144.86,145.7699,144.34,144.34,242285,142.249811839298,143.143316628699,141.739181560709,141.739181560709,246730.766432578,0.0,1.0
2024-07-18,146.28,147.25,144.605,144.61,434172,143.644225292369,144.596747158199,141.999406606528,142.004316513053,442138.763537012,0.0,1.0
2024-07-19,145.94,146.59,144.655,146.59,251235,143.310351648676,143.948639496912,142.048505671777,143.948639496912,255844.992899637,0.0,1.0
2024-07-22,147.19,147.56,145.25,145.99,235688,144.5378282799,144.901161362742,142.63278454824,143.359450713925,240012.715929427,0.0,1.0
2024-07-23,146.04,148.51,145.665,147.87,234547,143.408549779174,145.834043602472,143.040306789806,145.205575567286,238850.779348543,0.0,1.0
2024-07-24,144.14,146.6275,143.9,146.07,250577,141.542785299713,143.985463795849,141.307109786518,143.438009218323,255174.919043177,0.0,1.0
2024-07-25,141.49,144.05,141.22,142.83,558095,139.382426428759,141.904293780922,139.11644823146,140.702466370907,566533.841985886,0.45,1.0
2024-07-26,146.66,151.29,142.355,143.13,562787,144.475416354808,149.03644988626,140.234541764548,140.997997701238,571296.788772003,0.0,1.0
2024-07-29,147.8,148.355,145.17,146.58,390942,145.598435410068,146.145168371182,143.007610747494,144.396608000053,396853.355170082,0.0,1.0
2024-07-30,145.75,147.9,145.405,147.38,411026,143.578971319468,145.696945853512,143.239110289587,145.184691547604,417241.041285251,0.0,1.0
2024-07-31,146.98,148.85,145.41,146.5,280587,144.790649773828,146.632795066229,143.244035811759,144.317799645297,284829.699462089,0.0,1.0
2024-08-01,147.03,149.5399,145.43,146.88,335307,144.83990499555,147.312418615548,143.263737900448,144.692139330384,340377.109550815,0.0,1.0
2024-08-02,145.69,147.0,143.75,146.58,213450,143.519865053402,144.810351862517,141.60876245059,144.396608000053,216677.534419566,0.0,1.0
2024-08-05,140.68,143.43,139.48,143.43,448532,138.584491836863,141.29352903157,137.402366515536,141.29352903157,455314.161950232,0.0,1.0
2024-08-06,144.93,146.085,141.11,141.33,476046,142.771185683228,143.908981305005,139.008086743672,139.224809719248,483244.19559755,0.0,1.0
2024-08-07,143.6,147.26,143.47,146.01,353634,141.460996785425,145.066479015471,141.332933208948,143.835098472422,358981.228423184,0.0,1.0
2024-08-08,145.56,146.16,144.46,144.46,268614,143.391801476925,143.982864137588,142.308186599042,142.308186599042,272675.658142784,0.0,1.0
2024-08-09,143.95,145.41,143.47,145.41,263240,141.805783337478,143.244035811759,141.332933208948,143.244035811759,267220.398972156,0.0,1.0
2024-08-12,143.29,144.1807,142.77,143.97,221275,141.155614410749,142.033046930503,140.64336010484,141.825485426167,224620.854667085,0.0,1.0
2024-08-13,144.37,145.3,143.1,143.51,212115,142.219527199943,143.135674323971,140.968444568205,141.372337386325,215322.348153695,0.0,1.0
2024-08-14,143.9,144.81,143.49,144.13,115706,141.756528115756,142.652973151096,141.352635297636,141.983102135677,117455.56710026,0.0,1.0
2024-08-15,147.01,147.34,145.0,145.0,277520,144.820202906861,145.145287370226,142.840142993639,142.840142993639,281716.323973381,0.0,1.0
2024-08-16,146.72,146.84,145.61,146.11,250647,144.534522620874,144.652735153007,143.441056698647,143.933608915866,254436.98275784,0.0,1.0
2024-08-19,146.97,147.73,145.92,146.32,191184,144.780798729484,145.529478099657,143.746439073323,144.140480847098,194074.854722278,0.0,1.0
2024-08-20,148.11,148.31,146.98,146.98,387203,145.903817784744,146.100838671632,144.790649773828,144.790649773828,393057.818504846,0.0,1.0
2024-08-21,149.33,149.575,147.46,148.17,267296,147.10564519476,147.346995781197,145.263499902359,145.96292405081,271337.728930486,0.0,1.0
2024-08-22,148.99,150.4,148.67,149.57,200439,146.77070968705,148.159706939609,146.45547626803,147.342070259025,203469.797711518,0.0,1.0
2024-08-23,150.44,150.53,149.4374,149.66,221443,148.199111116987,148.287770516086,147.211445411018,147.430729658124,224791.394961218,0.0,1.0
2024-08-26,150.16,152.67,150.14,150.68,235517,147.923281875344,150.395894005785,147.903579786655,148.435536181252,239078.205077971,0.0,1.0
2024-08-27,151.2,151.54,149.84,150.01,208270,148.94779048716,149.282725994869,147.608048456323,147.775516210178,211419.208683828,0.0,1.0
2024-08-28,151.54,151.965,150.93,150.93,248964,149.282725994869,149.701395379506,148.681812289862,148.681812289862,252728.534454125,0.0,1.0
2024-08-29,152.28,152.91,151.21,152.55,187083,150.011703276354,150.632319070051,148.957641531505,150.277681473653,189911.84432802,0.0,1.0
2024-08-30,153.19,153.44,151.64,152.2,178473,150.908148311694,151.154424420303,149.381236438313,149.932894921599,181171.654253751,0.0,1.0
2024-09-03,150.04,152.375,149.73,152.11,362364,147.805069343211,150.105288197626,147.499686968535,149.8442355225,367843.232993262,0.0,1.0
2024-09-04,150.73,150.9,149.6,149.6,170507,148.484791402974,148.652259156829,147.371623392058,147.371623392058,173085.201973656,0.0,1.0
2024-09-05,150.72,151.76,149.95,151.08,200644,148.47494035863,149.499448970446,147.716409944112,148.829577955028,203677.89747519,0.0,1.0
2024-09-06,152.38,153.121,150.38,150.38,319137,150.110213719798,150.840176105717,148.14000485092,148.14000485092,323962.606240605,0.0,1.0
2024-09-09,151.91,153.06,151.435,152.57,241501,149.647214635612,150.780084735217,149.179290029253,150.297383562342,245152.687935627,0.0,1.0
2024-09-10,151.51,152.79,151.44,151.87,158060,149.253172861836,150.514106537918,149.184215551426,149.607810458234,160449.993395909,0.0,1.0
2024-09-11,150.84,150.88,148.63,150.79,178025,148.593152890762,148.63255706814,146.416072090652,148.54389766904,180716.880136066,0.0,1.0
2024-09-12,151.96,152.01,149.97,150.89,200432,149.696469857334,149.745725079056,147.7361120328,148.642408112484,203462.691865929,0.0,1.0
2024-09-13,152.28,153.01,151.895,152.19,138618,150.011703276354,150.730829513495,149.632438069095,149.923043877255,140714.014833317,0.0,1.0
2024-09-16,152.99,153.17,152.07,153.04,182901,150.711127424806,150.888446223005,149.804831345122,150.760382646528,185666.609149089,0.0,1.0
2024-09-17,153.03,155.565,151.87,154.0,259948,150.750531602183,153.247771343486,149.607810458234,151.706082903589,263878.621303807,0.0,1.0
2024-09-18,153.07,155.49,152.71,153.76,214216,150.789935779561,153.173888510903,150.435298183163,151.469657839324,217455.116951144,0.0,1.0
2024-09-19,156.9,158.805,155.02,155.02,412361,154.562885763462,156.439509711068,152.710889426717,152.710889426717,418596.227551121,0.0,1.0
2024-09-20,155.91,156.31,154.48,156.31,663306,153.587632373367,153.981674147143,152.17893303212,153.981674147143,673335.716306888,0.0,1.0
2024-09-23,155.96,156.905,154.74,156.17,315802,153.636887595089,154.567811285634,152.435060185074,153.843759526321,320577.178377925,0.0,1.0
2024-09-24,156.63,157.08,156.03,156.18,246154,154.296907566163,154.740204561661,153.7058449055,153.853610570666,249876.045010607,0.0,1.0
2024-09-25,157.14,157.87,155.87,157.3,284138,154.799310827727,155.518437064868,153.54822819599,154.956927537237,288434.393417226,0.0,1.0
2024-09-26,158.38,159.06,157.7,157.94,371630,156.020840326431,156.69071134185,155.350969311013,155.587394375278,377249.342311284,0.0,1.0
2024-09-27,159.89,161.55,158.26,158.68,354288,157.508348022434,159.143621383603,155.902627794299,156.316371656763,359645.117425343,0.0,1.0
2024-09-30,160.19,160.42,158.925,159.29,289783,157.803879352766,158.030453372687,156.557722243201,156.917285361771,294164.750324222,0.0,1.0
2024-10-01,159.97,160.54,159.05,160.54,192217,157.587156377189,158.148665904819,156.680860297506,158.148665904819,195123.474507031,0.0,1.0
2024-10-02,158.75,160.11,157.955,159.86,186859,156.385328967174,157.725070998011,155.602170941795,157.478794889401,189684.457269176,0.0,1.0
2024-10-03,158.94,160.46,156.635,157.99,366992,156.572498809717,158.069857550064,154.301833088336,155.636649597,372541.212048281,0.0,1.0
2024-10-04,160.58,161.47,159.33,159.94,350508,158.188070082197,159.064813028848,156.956689539148,157.557603244156,355807.960807371,0.0,1.0
2024-10-07,158.69,159.6355,158.01,159.39,223348,156.326222701107,157.257638943869,155.656351685689,157.015795805215,226725.200082181,0.0,1.0
2024-10-08,158.67,159.02,157.1,158.28,205920,156.306520612419,156.651307164472,154.75990665035,155.922329882988,209033.674807576,0.0,1.0
2024-10-09,159.7,160.0499,158.12,158.35,152611,157.321178179891,157.665866221501,155.764713173477,155.991287193398,154918.600165399,0.0,1.0
2024-10-10,159.22,159.38,158.05,158.05,168527,156.84832805136,157.00594476087,155.695755863067,155.695755863067,171075.262792815,0.0,1.0
2024-10-11,161.55,161.917,160.355,160.94,194364,159.143621383603,159.505154711042,157.966421584448,158.542707678595,197302.938861206,0.0,1.0
2024-10-14,167.19,167.76,163.46,164.99,469784,164.699610393838,165.261119921468,161.025170853381,162.532380638073,476887.509157937,0.0,1.0
2024-10-15,168.68,169.655,166.49,167.32,397252,166.167416001152,167.12789282473,164.010037289731,164.827673970315,403258.767408018,0.0,1.0
2024-10-16,166.04,169.2,165.92,168.7,329983,163.566740294233,166.67967030706,163.448527762101,166.187118089841,334972.606420107,0.0,1.0
2024-10-17,167.89,168.32,166.52,166.98,238180,165.389183497945,165.812778404754,164.039590422764,164.492738462606,241781.471764125,0.0,1.0
2024-10-18,168.63,169.1,167.775,169.1,171511,166.11816077943,166.581159863616,165.275896487985,166.581159863616,174104.383255255,0.0,1.0
2024-10-21,166.33,168.49,166.3,168.47,217915,163.852420580221,165.980246158609,163.822867447187,165.96054406992,221210.048784444,0.0,1.0
2024-10-22,165.81,166.37,164.81,165.72,228467,163.340166274312,163.891824757598,162.355061839874,163.251506875213,231921.603449216,0.0,1.0
2024-10-23,167.65,167.9804,166.155,166.51,318113,165.15275843368,165.478236938819,163.680027304194,164.02973937842,322923.122543038,0.0,1.0
2024-10-24,166.55,168.33,166.145,168.32,547349,164.512440551295,166.270664172918,164.112395289072,166.260786512122,554128.159818868,0.45,1.0
2024-10-25,168.91,169.845,164.61,168.92,518947,166.843568499064,167.767129783456,162.596174356942,166.85344615986,525374.388467912,0.0,1.0
2024-10-28,169.1,171.41,168.76,169.9,349962,167.031244054182,169.312983697973,166.69540358713,167.821456917832,354296.434389266,0.0,1.0
2024-10-29,168.7,169.49,167.64,169.03,338097,166.636137622356,167.416472825211,165.589105578019,166.962100428612,342284.481108544,0.0,1.0
2024-10-30,169.03,170.2,168.12,168.35,290340,166.962100428612,168.117786741701,166.063233296209,166.290419494509,293935.989509089,0.0,1.0
2024-10-31,167.91,170.28,167.86,169.09,329868,165.855802419501,168.196808028066,165.806414115523,167.021366393386,333953.561298423,0.0,1.0
2024-11-01,169.41,170.99,167.62,168.1,316280,167.337451538846,168.898121944556,165.569350256428,166.043477974618,320197.267899479,0.0,1.0
2024-11-04,168.26,170.57,168.18,169.63,191750,166.201520547348,168.48326019114,166.122499260983,167.55476007635,194124.908687635,0.0,1.0
2024-11-05,170.31,170.36,167.74,167.74,206206,168.226441010453,168.275829314432,165.687882185975,165.687882185975,208759.952651069,0.0,1.0
2024-11-06,173.16,175.15,172.14,175.15,264104,171.041574337209,173.00722883554,170.034052936054,173.00722883554,267375.045027583,0.0,1.0
2024-11-07,174.71,175.46,173.54,174.2,412332,172.572611760533,173.313436320205,171.416925447443,172.068851059955,417438.914466699,0.0,1.0
2024-11-08,175.76,177.835,174.485,174.7,309183,173.609766144074,175.659380759168,172.350364392631,172.562734099737,313012.36841079,0.0,1.0
2024-11-11,176.15,178.03,175.9,176.32,189082,173.994994915104,175.851995144683,173.748053395213,174.16291514863,191423.864325817,0.0,1.0
2024-11-12,175.7,177.24,174.95,176.65,179781,173.5505001793,175.071659941828,172.809675619628,174.488877954886,182007.667320843,0.0,1.0
2024-11-13,175.5,176.39,175.045,175.5,168391,173.352946963388,174.232058774199,172.903513397186,173.352946963388,170476.597125525,0.0,1.0
2024-11-14,174.1,175.79,173.905,175.15,198168,171.970074451999,173.639399126461,171.777460066484,173.00722883554,200622.398460553,0.0,1.0
2024-11-15,166.49,173.76,166.17,172.97,620523,164.453174586521,171.634233984947,164.137089441061,170.853898782092,628208.452222044,0.0,1.0
2024-11-18,166.69,167.82,164.33,166.39,384407,164.650727802434,165.76690347234,162.319599854664,164.354397978565,389168.050972033,0.0,1.0
2024-11-19,166.9,167.67,166.195,166.42,287603,164.858158679142,165.618738560406,164.16178359305,164.384030960951,291165.090551707,0.0,1.0
2024-11-20,168.73,168.9399,165.65,167.0,221802,166.665770604743,166.873102704843,163.623451079688,164.956935287098,224549.116019477,0.0,1.0
2024-11-21,169.88,170.23,167.74,168.69,205056,167.801701596241,168.147419724088,165.687882185975,166.626259961561,207595.709391664,0.0,1.0
2024-11-22,171.51,172.07,170.18,170.18,241648,169.411760305929,169.964909310485,168.09803142011,168.09803142011,244640.917520468,0.0,1.0
2024-11-25,172.5,174.0223,171.74,172.05,270111,170.389648724697,171.893325027617,169.638946504229,169.945153988894,273456.444383446,0.0,1.0
2024-11-26,172.04,172.86,171.16,172.86,140337,169.935276328098,170.74524451334,169.066042178082,170.74524451334,142075.135908718,0.0,1.0
2024-11-27,171.73,173.88,171.52,172.67,167190,169.629068843433,171.752765914495,169.421637966725,170.557568958223,169260.72220853,0.0,1.0
2024-11-29,172.96,173.49,172.09,172.59,117313,170.844021121296,171.367537143465,169.984664632076,170.478547671858,118765.97347,0.0,1.0
2024-12-02,172.76,173.11,170.835,172.98,170859,170.646467905384,170.992186033231,168.745018202224,170.863776442888,172975.164398751,0.0,1.0
2024-12-03,172.4,173.45,171.09,173.45,160082,170.290872116741,171.328026500283,168.996898552513,171.328026500283,162064.686479968,0.0,1.0
2024-12-04,172.59,172.89,171.025,171.89,173405,170.478547671858,170.774877495727,168.932693757341,169.787111416164,175552.697736528,0.0,1.0
2024-12-05,171.1,172.44,170.53,172.01,244993,169.006776213308,170.330382759923,168.443749547957,169.905643345711,248027.34682717,0.0,1.0
2024-12-06,171.15,172.65,170.85,171.6,209219,169.056164517287,170.537813636632,168.759834693418,169.50065925309,211810.269990707,0.0,1.0
2024-12-09,170.79,173.465,170.23,171.56,301698,168.700568728644,171.342842991476,168.147419724088,169.461148609908,305434.663370232,0.0,1.0
2024-12-10,170.91,171.37,168.19,170.72,287044,168.819100658191,169.273473054791,166.132376921779,168.631425103074,290599.167089093,0.0,1.0
2024-12-11,172.31,174.1,171.745,171.88,418597,170.20197316958,171.970074451999,169.643885334627,169.777233755368,423781.509266847,0.0,1.0
2024-12-12,171.64,172.6,170.78,171.67,178316,169.540169896273,170.488425332654,168.690691067848,169.56980287866,180524.522646906,0.0,1.0
2024-12-13,170.2,171.0,169.82,170.91,153215,168.117786741701,168.907999605352,167.742435631467,168.819100658191,155112.63564316,0.0,1.0
2024-12-16,167.63,170.9279,167.59,170.14,236090,165.579227917223,168.836781671016,165.539717274041,168.058520776928,239014.079228494,0.0,1.0
2024-12-17,163.09,166.905,162.84,166.9,511945,161.094769916005,164.86309750954,160.847828396114,164.858158679142,518285.665596303,0.0,1.0
2024-12-18,158.21,164.42,157.91,163.69,468597,156.274471447735,162.408498801825,155.978141623866,161.687429563743,474400.781414862,0.0,1.0
2024-12-19,158.87,161.57,158.23,158.51,404719,156.926397060247,159.593365475069,156.294226769327,156.570801271604,409731.624089444,0.0,1.0
2024-12-20,158.18,159.78,157.4705,158.72,730243,156.244838465349,157.82526419265,155.544018431898,156.778232148313,739287.383023645,0.0,1.0
2024-12-23,158.52,158.9,156.96,157.17,194939,156.5806789324,156.956030042634,155.039763848281,155.247194724989,197353.405865235,0.0,1.0
2024-12-24,159.35,159.42,157.92,158.78,100464,157.400524778438,157.469668404007,155.988019284662,156.837498113087,101708.291141562,0.0,1.0
2024-12-26,158.85,159.63,158.42,158.42,164622,156.906641738656,157.677099280716,156.481902324444,156.481902324444,166660.916391008,0.0,1.0
2024-12-27,158.15,159.58,157.61,157.82,145043,156.215205482962,157.627710976737,155.681811799997,155.889242676706,146839.421803288,0.0,1.0
2024-12-30,156.73,157.49,155.0,157.0,221703,154.812577649981,155.56327987045,153.103742332337,155.079274491464,224448.889860625,0.0,1.0
2024-12-31,157.1,158.25,156.18,157.28,317053,155.17805109942,156.313982090918,154.269306306222,155.355848993741,320979.841846887,0.0,1.0
2025-01-02,154.16,158.11,153.45,157.65,239385,152.274018825503,156.175694839779,151.572704909013,155.72132244318,242349.889263048,0.0,1.0
2025-01-03,155.5,155.715,152.87,154.04,250660,153.597625372118,153.809995079225,150.999800582867,152.155486895956,253764.535132426,0.0,1.0
2025-01-06,152.92,154.64,151.44,154.0,369029,151.049188886845,152.748146543694,149.587295089091,152.115976252773,373599.58763019,0.0,1.0
2025-01-07,153.43,156.06,152.6,155.92,361162,151.552949587422,154.150774376674,150.733103741384,154.012487125535,365635.151350423,0.0,1.0
2025-01-08,154.15,154.26,152.09,152.89,228637,152.264141164708,152.37279543346,150.229343040807,151.019555904458,231468.77052211,0.0,1.0
2025-01-10,153.45,154.3,152.58,152.72,350837,151.572704909013,152.412306076642,150.713348419793,150.851635670932,355182.271651858,0.0,1.0
2025-01-13,153.89,154.7,152.93,152.93,349285,152.007321984021,152.807412508468,151.05906654764,151.05906654764,353611.049444384,0.0,1.0
2025-01-14,154.61,155.4452,153.48,154.81,196911,152.718513561307,153.543495790958,151.6023378914,152.91606677722,199349.829958753,0.0,1.0
2025-01-15,155.56,156.92,154.17,156.12,206137,153.656891336892,155.000253205099,152.283896486299,154.210040341448,208690.098055505,0.0,1.0
2025-01-16,156.41,157.165,155.31,155.89,346317,154.496492504521,155.242255894592,153.409949817001,153.982854143148,350606.289449677,0.0,1.0
2025-01-17,156.09,157.95,155.68,156.97,231872,154.180407359061,156.017652267049,153.77542326644,155.049641509077,234743.837430087,0.0,1.0
2025-01-21,159.83,160.26,156.72,156.72,270874,157.874652496628,158.299391910841,154.802699989186,154.802699989186,274228.894476425,0.0,1.0
2025-01-22,159.07,160.75,158.34,159.34,279989,157.12395027616,158.783397289827,156.402881038079,157.390647117642,283456.787789007,0.0,1.0
2025-01-23,159.62,159.805,157.725,158.46,149812,157.66722161992,157.849958344639,155.795404899147,156.521412967626,151667.487980766,0.0,1.0
2025-01-24,158.3,160.47,157.22,159.65,329584,156.363370394896,158.506822787549,155.296583028968,157.696854602307,333666.043832623,0.0,1.0
2025-01-27,158.46,158.92,156.645,158.25,317046,156.521412967626,156.975785364225,154.728617533219,156.313982090918,320972.755148787,0.0,1.0
2025-01-28,158.42,160.35,157.57,157.57,204250,156.481902324444,158.388290858001,155.642301156815,155.642301156815,206779.726724638,0.0,1.0
2025-01-29,157.11,158.82,156.615,158.78,265785,155.187928760216,156.877008756269,154.698984550832,156.837498113087,269076.864957199,0.0,1.0
2025-01-30,158.13,158.675,156.58,157.82,274219,156.19545016137,156.733782674732,154.664412738047,155.889242676706,277615.323783127,0.0,1.0
2025-01-31,157.15,159.39,156.76,157.9,834143,155.227439403398,157.44003542162,154.842210632368,155.968263963071,844474.230547222,0.0,1.0
2025-02-03,155.98,156.7468,154.14,154.58,364565,154.071753090309,154.829172120118,152.254263503912,152.68888057892,369080.299012816,0.0,1.0
2025-02-04,157.7,158.46,156.09,156.09,302366,155.770710747158,156.521412967626,154.180407359061,154.180407359061,306110.93684613,0.0,1.0
2025-02-05,158.32,159.66,157.78,158.28,262636,156.827620452291,158.154989144851,156.292710680662,156.787997506244,265135.257425202,0.45,1.0
2025-02-06,156.45,159.84,155.37,159.84,446565,154.975247724614,158.33329240206,153.905428181357,158.33329240206,450814.535067871,0.0,1.0
2025-02-07,143.18,157.9,142.04,157.62,1221538,141.830335373667,156.411579518802,140.70108141134,156.134218896476,1233162.21723095,0.0,1.0
2025-02-10,143.28,144.605,140.895,144.26,621928,141.929392738784,143.241902826576,139.566874580758,142.900154916925,627846.298222409,0.0,1.0
2025-02-11,142.29,143.07,140.26,142.27,377346,140.948724824131,141.721372272039,138.937860312268,140.928913351108,380936.84357198,0.0,1.0
2025-02-12,141.7,143.49,139.93,140.97,423520,140.364286369945,142.137413205528,138.610971007384,139.641167604595,427550.237685318,0.0,1.0
2025-02-13,142.77,143.78,141.46,142.75,665887,141.42420017669,142.424679564366,140.126548693665,141.404388703667,672223.614284011,0.0,1.0
2025-02-14,144.79,145.31,142.72,143.69,512842,143.425158952041,143.940257250647,141.374671494132,142.335527935761,517722.230343349,0.0,1.0
2025-02-18,146.9,147.295,143.895,144.79,489600,145.515269355998,145.906545948207,142.53859553425,143.425158952041,494259.058298856,0.0,1.0
2025-02-19,147.04,147.49,145.61,146.14,331002,145.653949667161,146.099707810184,144.237429345996,144.762433381113,334151.831730061,0.0,1.0
2025-02-20,146.68,147.415,145.92,146.97,283106,145.297343152742,146.025414786347,144.544507177857,145.584609511579,285800.050977851,0.0,1.0
2025-02-21,146.34,147.39,145.2,147.03,451851,144.960548111346,146.000650445068,143.831294149019,145.644043930649,456150.836910533,0.0,1.0
2025-02-24,145.61,147.29,144.36,146.18,353284,144.237429345996,145.901593079952,142.999212282041,144.80205632716,356645.868366123,0.0,1.0
2025-02-25,147.71,148.33,145.72,145.88,336735,146.317634013441,146.931789677162,144.346392447624,144.50488423181,339939.387247274,0.0,1.0
2025-02-26,146.64,149.18,146.62,146.65,735632,145.257720206695,147.773777280652,145.237908733672,145.267625943207,742632.311222437,0.0,1.0
2025-02-27,145.63,147.18,145.36,146.23,262813,144.257240819019,145.792629978324,143.989785933205,144.851585009718,265313.941766131,0.0,1.0
2025-02-28,146.75,146.95,144.63,146.16,348660,145.366683308323,145.564798038556,143.266667167855,144.782244854136,351977.866148856,0.0,1.0
2025-03-03,146.59,148.84,145.685,146.97,394119,145.208191524137,147.436982239256,144.311722369833,145.584609511579,397869.456286126,0.0,1.0
2025-03-04,145.94,147.95,145.14,145.54,490119,144.56431865088,146.55537168972,143.771859729949,144.168089190415,494782.99712904,0.0,1.0
2025-03-05,148.44,148.85,146.05,146.05,445078,147.04075277879,147.446887975768,144.673281752508,144.673281752508,449313.384700856,0.0,1.0
2025-03-06,151.15,151.5,147.06,147.56,471738,149.725207373445,150.071908151352,145.673761140184,146.169047965766,476227.082605773,0.0,1.0
2025-03-07,152.78,153.36,149.175,150.51,480214,151.339842424842,151.914375142517,147.768824412396,149.0912402367,484783.740649363,0.0,1.0
2025-03-10,150.57,154.0,150.24,152.07,390883,149.15067465577,152.548342279262,148.823785350886,150.636535132516,394602.662346879,0.0,1.0
2025-03-11,147.89,150.56,147.2656,150.34,304021,146.49593727065,149.140768919258,145.877423082863,148.922842716002,306914.079172951,0.0,1.0
2025-03-12,146.03,148.24,145.56,148.24,299729,144.653470279485,146.842638048557,144.187900663438,146.842638048557,302581.236284433,0.0,1.0
2025-03-13,144.76,147.2,143.76,146.41,238382,143.395441742507,145.812441451347,142.404868091343,145.029888266927,240650.455137659,0.0,1.0
2025-03-14,146.66,146.89,144.5397,145.23,223585,145.277531679718,145.505363619486,143.177218367155,143.861011358554,225712.646139196,0.0,1.0
2025-03-17,147.84,148.0,145.86,146.51,225203,146.446408588092,146.604900372278,144.485072758787,145.128945632044,227346.043108818,0.0,1.0
2025-03-18,146.3,147.53,145.78,147.39,219932,144.920925165299,146.139330756231,144.405826866694,146.000650445068,222024.884006913,0.0,1.0
2025-03-19,146.98,147.46,145.47,146.34,279662,145.594515248091,146.06999060065,144.098749034833,144.960548111346,282323.277700112,0.0,1.0
2025-03-20,145.2,147.42,143.725,146.13,332777,143.831294149019,146.030367654603,142.370198013552,144.752527644601,335943.722719605,0.0,1.0
2025-03-21,144.82,145.46,142.36,144.0,601908,143.454876161576,144.088843298321,141.018064979713,142.642605767622,607635.786892463,0.0,1.0
2025-03-24,147.99,148.18,144.91,145.75,463787,146.594994635766,146.783203629488,143.544027790181,144.376109657159,468200.42048867,0.0,1.0
2025-03-25,147.21,149.23,145.925,148.49,325226,145.822347187858,147.82330596321,144.549460046113,147.090281461348,328320.867022681,0.0,1.0
2025-03-26,148.56,148.7,146.3,147.05,630399,147.15962161693,147.298301928093,144.920925165299,145.663855403672,636397.908685746,0.0,1.0
2025-03-27,149.35,149.89,147.03,148.28,312676,147.94217480135,148.477084572978,145.644043930649,146.882260994604,315651.440589569,0.0,1.0
2025-03-28,146.93,150.0,145.755,149.29,239805,145.544986565533,148.586047674606,144.381062525415,147.88274038228,242086.996477445,0.0,1.0
2025-03-31,148.38,149.09,146.095,146.58,372528,146.98131835972,147.684625652047,144.717857566811,145.198285787625,376072.995240926,0.0,1.0
2025-04-01,149.1,150.03,147.38,148.88,239988,147.694531388559,148.615764884141,145.990744708556,147.476605185302,242271.737914677,0.0,1.0
2025-04-02,150.53,151.13,148.0,148.0,247555,149.111051709723,149.705395900422,146.604900372278,146.604900372278,249910.74586841,0.0,1.0
2025-04-03,148.67,150.05,146.46,146.76,352876,147.268584718558,148.635576357164,145.079416949485,145.376589044835,356233.98581754,0.0,1.0
2025-04-04,140.18,147.96,140.04,145.22,531626,138.858614420175,146.565277426232,138.719934109012,143.851105622042,536684.979834945,0.0,1.0
2025-04-07,134.65,142.12,130.85,136.34,629909,133.380742129238,140.780327303434,129.616562254815,135.054811599705,635903.245821028,0.0,1.0
2025-04-08,133.66,139.3075,131.28,137.38,473826,132.400074214586,137.994338909535,130.042508924815,136.085008196916,478334.952119105,0.0,1.0
2025-04-09,143.75,144.42,131.32,133.18,491857,142.394962354831,143.058646701111,130.082131870862,131.924598862027,496537.536024716,0.0,1.0
2025-04-10,140.76,143.37,137.57,140.0,308997,139.43314713785,142.018544367389,136.273217190637,138.680311162966,311937.431039977,0.0,1.0
2025-04-11,144.11,144.71,139.7366,140.87,203037,142.75156886925,143.345913059948,138.419394063249,139.542110239478,204969.11033461,0.0,1.0
2025-04-14,145.79,146.395,143.79,145.8,249303,144.415732603206,145.01502966216,142.434585300877,144.425638339717,251675.379924591,0.0,1.0
2025-04-15,143.94,146.54,143.77,146.1,250675,142.583171348552,145.158662841579,142.414773827854,144.722810435066,253060.435945805,0.0,1.0
2025-04-16,145.0,145.82,142.575,144.06,307681,143.633179418786,144.44544981274,141.231038314713,142.702040186692,310608.907917587,0.0,1.0
2025-04-17,143.83,145.765,140.71,145.4,390605,142.474208246924,144.390968261926,139.383618455292,144.029408879252,394322.016884856,0.0,1.0
2025-04-21,142.58,144.05,141.1,143.3,291626,141.235991182969,142.69213445018,139.769942179246,141.949204211807,294401.127727661,0.0,1.0
2025-04-22,146.02,146.8242,143.59,144.5,217767,144.643564542973,145.440183873239,142.236470570645,143.137892593204,219839.281757695,0.0,1.0
2025-04-23,148.05,149.32,147.22,147.87,536977,146.654429054836,147.912457591815,145.83225292437,146.476125797627,542086.900220887,0.0,1.0
2025-04-24,151.46,152.0,145.4601,147.93,424550,150.032285205306,150.567194976934,144.088942355687,146.535560216697,428590.039217278,0.0,1.0
2025-04-25,149.06,152.9999,147.57,150.85,220485,147.654908442512,151.557669570733,146.178953702278,149.428035278096,222583.14638281,0.0,1.0
2025-04-28,149.7,151.03,148.28,149.8,235226,148.288875579257,149.606338535305,146.882260994604,148.387932944373,237464.422482449,0.0,1.0
2025-04-29,150.3,151.98,149.01,149.76,359943,148.883219769955,150.547383503911,147.605379759954,148.348309998327,363368.23574605,0.0,1.0
2025-04-30,149.95,149.99,147.21,149.07,556176,148.536518992048,148.576141938095,145.822347187858,147.664814179024,561468.598873418,0.0,1.0
2025-05-01,148.28,150.53,146.96,148.45,445325,147.328019137628,149.563573784645,146.016493744711,147.496927710958,448202.530560835,0.45,1.0
2025-05-02,152.0,153.0,147.785,152.99,431607,151.024136154029,152.017715997148,146.836197115284,152.007780198716,434395.889760895,0.0,1.0
2025-05-05,151.48,153.215,150.878,151.43,267601,150.507474635607,152.231335663418,149.90933957005,150.457795643451,269330.141763006,0.0,1.0
2025-05-06,150.92,152.04,149.415,150.25,311959,149.951069923461,151.063879347754,148.455732259567,149.285371428571,313974.767262623,0.0,1.0
2025-05-07,151.39,153.145,150.62,151.88,318398,150.418052449727,152.1617850744,149.652995970525,150.904906572855,320455.373773106,0.0,1.0
2025-05-08,153.36,154.575,151.24,151.79,302474,152.37540474067,153.582604250059,150.269015473259,150.815484386974,304428.478591722,0.0,1.0
2025-05-09,153.32,154.3,152.94,153.91,231636,152.335661546946,153.309369793202,151.958101206561,152.921873654386,233132.748821623,0.0,1.0
2025-05-12,155.52,156.59,153.7,155.79,352482,154.521537201807,155.584667633943,152.713221887331,154.789803759449,354759.612366573,0.0,1.0
2025-05-13,153.64,156.31,153.2,156.31,339421,152.653607096744,155.30646527787,152.216431965771,155.30646527787,341614.216865186,0.0,1.0
2025-05-14,152.48,153.62,150.97,153.62,350071,151.501054478726,152.633735499881,150.000748915617,152.633735499881,352333.033348593,0.0,1.0
2025-05-15,154.95,155.48,152.35,152.35,278108,153.955196691229,154.481794008082,151.371889099121,151.371889099121,279905.034231657,0.0,1.0
2025-05-16,157.01,157.15,154.59,155.18,278607,156.001971168053,156.14107234609,153.597507947706,154.183720055146,280407.258590834,0.0,1.0
2025-05-19,158.08,158.34,156.31,156.36,185436,157.06510160019,157.323432359401,155.30646527787,155.356144270026,186634.220978115,0.0,1.0
2025-05-20,158.53,160.26,157.905,160.26,388100,157.512212529594,159.231105658189,156.891225127644,159.231105658189,390607.763118306,0.0,1.0
2025-05-21,156.45,157.647,155.83,156.86,319757,155.445566455907,156.63488152812,154.829546953173,155.852934191585,321823.155144088,0.0,1.0
2025-05-22,156.65,157.265,155.56,156.36,278860,155.644282424531,156.255334028049,154.561280395531,155.356144270026,280661.893386166,0.0,1.0
2025-05-23,155.94,156.18,154.255,155.12,260545,154.938840735916,155.177299898265,153.264658700261,154.124105264559,262228.548419633,0.0,1.0
2025-05-27,158.16,158.44,156.685,157.03,352755,157.14458798764,157.422790343713,155.67905771904,156.021842764916,355034.376394739,0.0,1.0
2025-05-28,157.4,158.84,157.255,158.16,364440,156.38946730687,157.82022228096,156.245398229617,157.14458798764,366794.880677237,0.0,1.0
2025-05-29,158.33,158.67,156.8225,157.83,232087,157.31349656097,157.65131370763,155.815674947469,156.816706639411,233586.663022001,0.0,1.0
2025-05-30,158.4,158.78,156.54,158.24,335104,157.383047149988,157.760607490373,155.534988641788,157.224074375089,337269.321958252,0.0,1.0
2025-06-02,156.91,159.07,155.255,157.54,349586,155.902613183741,158.048745644878,154.25823854338,156.528568484906,351844.899452401,0.0,1.0
2025-06-03,156.26,157.435,155.995,156.18,397776,155.256786285714,156.424242601379,154.993487627288,155.177299898265,400346.285962763,0.0,1.0
2025-06-04,150.41,156.52,150.29,156.49,831919,149.44434420347,155.515117044925,149.325114622296,155.485309649632,837294.562446844,0.0,1.0
2025-06-05,152.49,153.34,149.05,151.58,482377,151.510990277157,152.355533143808,148.093075616829,150.606832619919,485493.947306674,0.0,1.0
2025-06-06,153.31,154.475,152.21,154.37,264715,152.325725748514,153.483246265748,151.232787921084,153.37892038222,266425.493465249,0.0,1.0
2025-06-09,151.6,153.175,151.36,152.71,388353,150.626704216782,152.191592469693,150.388245054433,151.729577842643,390862.39791364,0.0,1.0
2025-06-10,152.53,152.995,150.86,152.16,323524,151.550733470882,152.012748097932,149.891455132874,151.183108928928,325614.496148125,0.0,1.0
2025-06-11,151.92,153.59,151.595,153.0,380818,150.94464976658,152.603928104588,150.621736317566,152.017715997148,383278.709443925,0.0,1.0
2025-06-12,154.35,154.62,151.41,151.41,337231,153.359048785358,153.627315343,150.437924046589,150.437924046589,339410.065870007,0.0,1.0
2025-06-13,151.16,153.72,150.73,153.0,361176,150.189529085809,152.733093484193,149.762289753268,152.017715997148,363509.789878944,0.0,1.0
2025-06-16,151.69,152.9,151.12,151.24,346150,150.716126402662,151.918358012836,150.149785892085,150.269015473259,348386.697251745,0.0,1.0
2025-06-17,149.45,151.265,149.125,150.66,379733,148.490507554077,150.293854969337,148.167594105063,149.69273916425,382186.698562751,0.0,1.0
2025-06-18,149.7,150.73,149.12,149.12,383173,148.738902514856,149.762289753268,148.162626205847,148.162626205847,385648.926609975,0.0,1.0
2025-06-20,150.3,150.77,148.985,150.29,570491,149.335050420727,149.802032946993,148.028492927026,149.325114622296,574177.308397647,0.0,1.0
2025-06-23,153.79,153.94,149.49,149.49,356518,152.802644073211,152.951681049679,148.530250747801,148.530250747801,358821.691552211,0.0,1.0
2025-06-24,153.87,154.57,153.18,154.57,246573,152.882130460661,153.577636350844,152.196560368909,153.577636350844,248166.266362717,0.0,1.0
2025-06-25,153.93,154.53,152.77,153.86,264690,152.941745251248,153.537893157119,151.78919263323,152.87219466223,266400.331924207,0.0,1.0
2025-06-26,154.48,155.58,153.12,154.53,658225,153.488214164963,154.581151992394,152.136945578322,153.537893157119,662478.214064798,0.0,1.0
2025-06-27,155.82,156.11,154.23,154.66,643145,154.819611154742,155.107749309247,153.239819204184,153.667058536725,647300.772508951,0.0,1.0
2025-06-30,156.43,156.495,154.61,156.03,315502,155.425694859044,155.490277548847,153.617379544569,155.028262921797,317540.660858935,0.0,1.0
2025-07-01,159.01,159.8,155.955,156.43,338399,157.98913085429,158.774058930354,154.953744433563,155.425694859044,340585.613067438,0.0,1.0
2025-07-02,160.32,160.525,158.65,159.02,293509,159.290720448776,159.494404316615,157.631442110768,157.999066652722,295405.549974469,0.0,1.0
2025-07-03,161.04,161.36,159.815,160.6,235097,160.006097935821,160.324043485619,158.788962628001,159.568922804849,236616.112563321,0.0,1.0
2025-07-07,160.96,162.37,160.5461,160.95,313925,159.926611548372,161.327559127169,159.515368851305,159.916675749941,315953.470850076,0.0,1.0
2025-07-08,160.05,162.58,159.855,160.9,342674,159.022453891134,161.536210894224,158.828705821726,159.866996757785,344888.236585423,0.0,1.0
2025-07-09,159.73,160.0121,158.1,159.93,252796,158.704508341336,158.98479721508,157.084973197053,158.90322430996,254429.477158608,0.0,1.0
2025-07-10,158.33,160.36,158.33,159.19,361583,157.31349656097,159.330463642501,157.31349656097,158.167975226052,363919.419767088,0.0,1.0
2025-07-11,157.9,158.56,156.63,158.56,292046,156.886257228429,157.542019924887,155.624410827668,157.542019924887,293933.096592757,0.0,1.0
2025-07-14,157.56,158.94,156.6858,157.14,276595,156.548440081769,157.919580265272,155.679852582914,156.131136547659,278382.257767864,0.0,1.0
2025-07-15,154.16,157.996,154.07,157.74,254203,153.170268615165,156.981640893368,153.080846429285,156.72728445353,255845.568688388,0.0,1.0
2025-07-16,154.98,155.61,153.5508,153.92,261877,153.985004086522,154.610959387687,152.564979774737,152.931809452817,263569.155326291,0.0,1.0
2025-07-17,156.03,156.405,154.51,154.74,397671,155.028262921797,155.400855362966,153.518021560257,153.746544924174,400240.60749039,0.0,1.0
2025-07-18,156.38,157.21,154.92,156.85,243092,155.376015866889,156.200687136677,153.925389295935,155.842998393154,244662.773388187,0.0,1.0
2025-07-21,155.45,156.665,155.24,156.42,205939,154.451986612788,155.659186122177,154.243334845733,155.415759060613,207269.704016545,0.0,1.0
2025-07-22,159.17,159.36,155.225,156.11,449890,158.148103629189,158.336883799382,154.228431148087,155.107749309247,452797.027954898,0.0,1.0
2025-07-23,161.66,161.85,159.1362,160.07,450549,160.622117438555,160.810897608747,158.114520630492,159.042325487996,453460.286176733,0.0,1.0
2025-07-24,161.82,164.28,159.79,160.96,431871,161.228201142857,163.679204571429,159.205625142857,160.371346285714,433456.211286993,0.45,1.0
2025-07-25,160.99,163.09,160.78,162.05,296252,160.401236571429,162.493556571429,160.192004571429,161.45736,297339.412709336,0.0,1.0
2025-07-28,158.7,161.98,158.16,161.2,308523,158.119611428571,161.387616,157.581586285714,160.610468571429,309655.454232623,0.0,1.0
2025-07-29,158.82,159.6,157.22,159.05,388206,158.239172571429,159.01632,156.645024,158.468331428571,389630.935994493,0.0,1.0
2025-07-30,156.79,158.93,154.92,158.8,580730,156.216596571429,158.348770285714,154.353435428571,158.219245714286,582861.608167009,0.0,1.0
2025-07-31,157.14,157.35,155.18,155.78,679676,156.565316571429,156.774548571429,154.612484571429,155.210290285714,682170.796054139,0.0,1.0
2025-08-01,141.35,158.12,141.09,156.97,1012362,140.833062857143,157.541732571429,140.574013714286,156.395938285714,1016077.94218857,0.0,1.0
2025-08-04,139.13,143.12,137.0815,143.12,838962,138.621181714286,142.596589714286,136.580173371429,142.596589714286,842041.465932552,0.0,1.0
2025-08-05,140.22,141.07,137.69,139.34,540781,139.707195428571,140.554086857143,137.186448,138.830413714286,542765.972700162,0.0,1.0
2025-08-06,138.54,140.76,137.55,140.31,515319,138.033339428571,140.245220571429,137.04696,139.796866285714,517210.51273228,0.0,1.0
2025-08-07,140.49,141.49,138.914,139.8,564047,139.976208,140.972550857143,138.405971657143,139.288731428571,566117.372103693,0.0,1.0
2025-08-08,140.75,142.05,140.58,140.69,428743,140.235257142857,141.530502857143,140.065878857143,140.175476571429,430316.729754531,0.0,1.0
2025-08-11,139.87,141.615,139.2,141.33,349458,139.358475428571,141.097093714286,138.690925714286,140.813136,350740.708878184,0.0,1.0
2025-08-12,139.48,141.09,139.23,140.22,286080,138.969901714286,140.574013714286,138.720816,139.707195428571,287130.075705436,0.0,1.0
2025-08-13,141.43,141.44,139.25,139.69,729895,140.912770285714,140.922733714286,138.740742857143,139.179133714286,732574.128240424,0.0,1.0
2025-08-14,138.34,140.19,136.44,140.19,875813,137.834070857143,139.677305142857,135.941019428571,139.677305142857,879027.72998394,0.0,1.0
2025-08-15,138.72,138.95,137.87,138.36,770519,138.212681142857,138.44184,137.365789714286,137.853997714286,773347.241339758,0.0,1.0
2025-08-18,137.89,139.57,137.35,138.89,529518,137.385716571429,139.059572571429,136.847691428571,138.382059428571,531461.631108051,0.0,1.0
2025-08-19,139.59,140.52,138.27,138.27,333078,139.079499428571,140.006098285714,137.764326857143,137.764326857143,334300.58499656,0.0,1.0
2025-08-20,141.18,141.25,139.26,139.91,519196,140.663684571429,140.733428571429,138.750706285714,139.398329142857,521101.743519154,0.0,1.0
2025-08-21,140.64,141.9,140.24,140.63,270413,140.125659428571,141.381051428571,139.727122285714,140.115696,271405.568937831,0.0,1.0
2025-08-22,141.43,143.33,141.19,141.26,356524,140.912770285714,142.805821714286,140.673648,140.743392,357832.645102088,0.0,1.0
2025-08-25,139.56,141.609,138.96,140.97,245765,139.049609142857,141.091115657143,138.451803428571,140.454452571429,246667.096811195,0.0,1.0
2025-08-26,139.71,140.16,138.015,139.07,442886,139.199060571429,139.647414857143,137.510259428571,138.561401142857,444511.642578572,0.0,1.0
2025-08-27,139.44,140.57,139.03,139.09,729133,138.930048,140.055915428571,138.521547428571,138.581328,731809.33126864,0.0,1.0
2025-08-28,138.89,140.17,137.4,140.17,320802,138.382059428571,139.657378285714,136.897508571429,139.657378285714,321979.525120441,0.0,1.0
2025-08-29,139.27,139.87,138.345,139.17,370750,138.760669714286,139.358475428571,137.839052571429,138.661035428571,372110.862583161,0.0,1.0
2025-09-02,136.41,138.525,136.17,137.42,310614,135.911129142857,138.018394285714,135.672006857143,136.917435428571,311754.129387475,0.0,1.0
2025-09-03,135.22,136.175,134.44,136.08,382346,134.725481142857,135.676988571429,133.948333714286,135.582336,383749.426473962,0.0,1.0
2025-09-04,138.46,138.48,135.045,136.345,401811,137.953632,137.973558857143,134.551121142857,135.846366857143,403285.874053682,0.0,1.0
2025-09-05,138.62,140.82,137.625,139.02,440827,138.113046857143,140.305001142857,137.121685714286,138.511584,442445.084881853,0.0,1.0
2025-09-08,138.3,140.0,137.675,138.59,616104,137.794217142857,139.488,137.171502857143,138.083156571429,618365.450791467,0.0,1.0
2025-09-09,137.05,139.48,135.1,138.26,637075,136.548788571429,138.969901714286,134.60592,137.754363428571,639413.42624455,0.0,1.0
2025-09-10,136.25,137.46,134.85,136.13,685117,135.751714285714,136.957289142857,134.356834285714,135.632153142857,687631.767607251,0.0,1.0
2025-09-11,137.1,138.28,135.87,136.75,477514,136.598605714286,137.774290285714,135.373104,136.249885714286,479266.746960311,0.0,1.0
2025-09-12,135.23,137.05,135.22,136.62,261349,134.735444571429,136.548788571429,134.725481142857,136.120361142857,262308.29892177,0.0,1.0
2025-09-15,134.85,136.17,134.63,135.97,298041,134.356834285714,135.672006857143,134.137638857143,135.472738285714,299134.979353063,0.0,1.0
2025-09-16,135.21,135.42,134.1,134.79,474820,134.715517714286,134.924749714286,133.609577142857,134.297053714286,476562.858453773,0.0,1.0
2025-09-17,134.65,137.07,134.185,135.42,377375,134.157565714286,136.568715428571,133.694266285714,134.924749714286,378760.180087175,0.0,1.0
2025-09-18,134.5,135.505,134.07,134.9,254839,134.008114285714,135.009438857143,133.579686857143,134.406651428571,255774.403532921,0.0,1.0
2025-09-19,134.44,135.1,133.34,134.66,877176,133.948333714286,134.60592,132.852356571429,134.167529142857,880395.732966275,0.0,1.0
2025-09-22,132.72,134.94,132.67,134.12,402147,132.234624,134.446505142857,132.184806857143,133.629504,403623.107364074,0.0,1.0
2025-09-23,132.02,133.945,131.965,133.01,319736,131.537184,133.455144,131.482385142857,132.523563428571,320909.612296398,0.0,1.0
2025-09-24,131.5,133.31,131.34,132.0,353330,131.019085714286,132.822466285714,130.859670857143,131.517257142857,354626.921312227,0.0,1.0
2025-09-25,130.82,132.52,130.27,131.5,388660,130.341572571429,132.035355428571,129.793584,131.019085714286,390086.602431749,0.0,1.0
2025-09-26,132.29,132.43,130.96,131.33,274395,131.806196571429,131.945684571429,130.481060571429,130.849707428571,275402.185134204,0.0,1.0
2025-09-29,132.27,132.68,131.36,132.4,540602,131.786269714286,132.194770285714,130.879597714286,131.915794285714,542586.31566873,0.0,1.0
2025-09-30,133.66,133.76,131.71,131.71,310381,133.171186285714,133.270820571429,131.228317714286,131.228317714286,311520.274145447,0.0,1.0
2025-10-01,134.14,134.36,132.31,133.33,310078,133.649430857143,133.868626285714,131.826123428571,132.842393142857,311216.161963753,0.0,1.0
2025-10-02,133.18,134.39,132.96,133.66,398515,132.692941714286,133.898516571429,132.473746285714,133.171186285714,399977.775866023,0.0,1.0
2025-10-03,133.22,133.58,132.43,132.47,402033,132.732795428571,133.091478857143,131.945684571429,131.985538285714,403508.688919478,0.0,1.0
2025-10-06,131.88,133.2,131.41,132.89,447132,131.397696,132.712868571429,130.929414857143,132.404002285714,448773.227804542,0.0,1.0
2025-10-07,130.59,132.51,129.81,132.11,438789,130.112413714286,132.025392,129.335266285714,131.626854857143,440399.604267033,0.0,1.0
2025-10-08,131.61,132.015,130.26,131.18,361328,131.128683428571,131.532202285714,129.783620571429,130.700256,362654.278504245,0.0,1.0
2025-10-09,130.61,132.84,130.2,131.7,554222,130.132340571429,132.354185142857,129.72384,131.218354285714,556256.308786417,0.0,1.0
2025-10-10,130.93,132.01,129.89,130.94,426005,130.451170285714,131.527220571429,129.414973714286,130.461133714286,427568.679743061,0.0,1.0
2025-10-13,130.22,132.35,130.1601,130.99,311422,129.743766857143,131.865977142857,129.68408592,130.510950857143,312565.095205322,0.0,1.0
2025-10-14,129.8,131.06,129.04,130.04,337442,129.325302857143,130.580694857143,128.568082285714,129.564425142857,338680.603349392,0.0,1.0
2025-10-15,128.1,130.39,127.86,129.8,438271,127.63152,129.913145142857,127.392397714286,129.325302857143,439879.702913512,0.0,1.0
2025-10-16,129.16,129.5,127.85,128.44,352687,128.687643428571,129.0264,127.382434285714,127.970276571429,353981.561137877,0.0,1.0
2025-10-17,129.34,130.0953,128.85,129.16,339743,128.866985142857,129.619522902857,128.378777142857,128.687643428571,340990.04932324,0.0,1.0
2025-10-20,130.0,130.09,128.02,129.61,240513,129.524571428571,129.614242285714,127.551812571429,129.135997714286,241395.818995183,0.0,1.0
2025-10-21,130.57,131.7699,129.12,130.61,311561,130.092486857143,131.287998651429,128.647789714286,130.132340571429,312704.605414085,0.0,1.0
2025-10-22,130.06,132.11,129.98,130.65,357471,129.584352,131.626854857143,129.504644571429,130.172194285714,358783.121128699,0.0,1.0
2025-10-23,130.77,131.53,129.66,129.74,378634,130.77,131.53,129.66,129.74,378634,0.48,1.0
2025-10-24,128.88,130.89,128.54,130.75,489311,128.88,130.89,128.54,130.75,489311,0.0,1.0
2025-10-27,128.78,129.9,128.45,129.14,521664,128.78,129.9,128.45,129.14,521664,0.0,1.0
2025-10-28,128.1,129.11,127.47,128.75,413500,128.1,129.11,127.47,128.75,413500,0.0,1.0
2025-10-29,124.31,127.5,123.42,127.28,651086,124.31,127.5,123.42,127.28,651086,0.0,1.0
2025-10-30,124.36,125.52,123.04,124.04,702671,124.36,125.52,123.04,124.04,702671,0.0,1.0
2025-10-31,116.01,118.1,103.227,115.29,2758273,116.01,118.1,103.227,115.29,2758273,0.0,1.0
2025-11-03,113.12,116.09,108.29,116.09,1661017,113.12,116.09,108.29,116.09,1661017,0.0,1.0
2025-11-04,114.18,116.0,112.525,114.36,1029138,114.18,116.0,112.525,114.36,1029138,0.0,1.0
2025-11-05,115.57,116.035,112.77,114.33,896866,115.57,116.035,112.77,114.33,896866,0.0,1.0
2025-11-06,116.15,116.955,113.8,115.02,880317,116.15,116.955,113.8,115.02,880317,0.0,1.0
2025-11-07,116.22,116.915,114.685,116.23,697209,116.22,116.915,114.685,116.23,697209,0.0,1.0
2025-11-10,116.38,116.77,114.0,115.99,514004,116.38,116.77,114.0,115.99,514004,0.0,1.0
2025-11-11,118.27,119.51,116.96,116.96,484777,118.27,119.51,116.96,116.96,484777,0.0,1.0
2025-11-12,118.16,119.67,117.91,118.34,547506,118.16,119.67,117.91,118.34,547506,0.0,1.0
2025-11-13,120.2,121.88,118.3,118.3,679444,120.2,121.88,118.3,118.3,679444,0.0,1.0
2025-11-14,118.61,120.69,118.39,119.77,521175,118.61,120.69,118.39,119.77,521175,0.0,1.0
2025-11-17,119.34,119.485,117.565,118.49,820246,119.34,119.485,117.565,118.49,820246,0.0,1.0
2025-11-18,119.31,120.105,118.06,119.66,817365,119.31,120.105,118.06,119.66,817365,0.0,1.0
2025-11-19,118.0,119.51,117.71,119.51,598851,118.0,119.51,117.71,119.51,598851,0.0,1.0
2025-11-20,118.58,119.61,117.365,118.0,507353,118.58,119.61,117.365,118.0,507353,0.0,1.0
2025-11-21,121.52,122.24,118.13,118.13,509095,121.52,122.24,118.13,118.13,509095,0.0,1.0
2025-11-24,121.47,122.4,120.44,120.85,740035,121.47,122.4,120.44,120.85,740035,0.0,1.0
2025-11-25,123.44,124.08,122.41,122.41,543643,123.44,124.08,122.41,122.41,543643,0.0,1.0
2025-11-26,123.81,124.52,123.02,123.02,538032,123.81,124.52,123.02,123.02,538032,0.0,1.0