date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-01-03,23.88,24.0,23.0,23.0,15900,9.93457211312842,9.98449458605871,9.56847397830627,9.56847397830627,38219.2605455288,0.0,1.0
1996-01-04,21.5,23.62,21.5,23.62,9300,8.94444306667759,9.82640675511278,8.94444306667759,9.82640675511278,22354.6618285169,0.0,1.0
1996-01-05,22.75,22.75,21.62,21.62,59800,9.46446882636815,9.46446882636815,8.99436553960789,8.99436553960789,143742.879284442,0.0,1.0
1996-01-08,23.25,23.25,22.88,23.0,41400,9.67247913024438,9.67247913024438,9.51855150537597,9.56847397830627,99514.3010430751,0.0,1.0
1996-01-09,23.5,24.0,23.25,23.25,90400,9.77648428218249,9.98449458605871,9.67247913024438,9.67247913024438,217296.927881497,0.0,1.0
1996-01-10,23.38,23.5,23.25,23.38,85500,9.72656180925219,9.77648428218249,9.67247913024438,9.72656180925219,205518.665197655,0.0,1.0
1996-01-11,22.75,23.12,22.5,23.12,21800,9.46446882636815,9.61839645123656,9.36046367443004,9.61839645123656,52401.2503077062,0.0,1.0
1996-01-12,21.5,23.0,21.5,23.0,12000,8.94444306667759,9.56847397830627,8.94444306667759,9.56847397830627,28844.7249400218,0.0,1.0
1996-01-15,21.5,21.75,21.5,21.5,101000,8.94444306667759,9.04844821861571,8.94444306667759,8.94444306667759,242776.43491185,0.0,1.0
1996-01-16,20.88,21.75,20.88,21.75,165200,8.68651028987108,9.04844821861571,8.68651028987108,9.04844821861571,397095.713340966,0.0,1.0
1996-01-17,21.5,21.5,21.0,21.0,361400,8.94444306667759,8.94444306667759,8.73643276280137,8.73643276280137,868706.966110323,0.0,1.0
1996-01-18,22.75,23.0,21.5,21.5,258000,9.46446882636815,9.56847397830627,8.94444306667759,8.94444306667759,620161.586210468,0.0,1.0
1996-01-19,23.5,23.62,22.5,22.5,538400,9.77648428218249,9.82640675511278,9.36046367443004,9.36046367443004,1294166.65897564,0.0,1.0
1996-01-22,23.25,23.62,23.0,23.5,630400,9.67247913024438,9.82640675511278,9.56847397830627,9.77648428218249,1515309.55018248,0.0,1.0
1996-01-23,23.38,23.62,23.0,23.25,224800,9.72656180925219,9.82640675511278,9.56847397830627,9.67247913024438,540357.847209741,0.0,1.0
1996-01-24,24.25,24.38,23.62,23.62,279100,10.0884997379968,10.1425824170046,9.82640675511278,9.82640675511278,670880.227563341,0.0,1.0
1996-01-25,24.25,24.75,24.0,24.12,215700,10.0884997379968,10.296510041873,9.98449458605871,10.034417058989,518483.930796892,0.0,1.0
1996-01-26,23.75,24.0,23.0,24.0,215000,9.8804894341206,9.98449458605871,9.56847397830627,9.98449458605871,516801.321842057,0.0,1.0
1996-01-29,23.75,23.75,23.25,23.75,353100,9.8804894341206,9.8804894341206,9.67247913024438,9.8804894341206,848756.031360141,0.0,1.0
1996-01-30,24.75,25.5,23.88,23.88,312200,10.296510041873,10.6085254976874,9.93457211312842,9.93457211312842,750443.593856236,0.0,1.0
1996-01-31,25.0,25.0,24.62,24.75,318800,10.4005151938112,10.4005151938112,10.2424273628652,10.296510041873,766308.192573242,0.0,1.0
1996-02-01,24.62,25.25,24.62,24.88,148000,10.2424273628652,10.5045203457493,10.2424273628652,10.3505927208809,355751.607593603,0.0,1.0
1996-02-02,24.5,24.88,24.38,24.75,92100,10.1925048899349,10.3505927208809,10.1425824170046,10.296510041873,221383.263914668,0.0,1.0
1996-02-05,24.5,24.5,24.12,24.5,48900,10.1925048899349,10.1925048899349,10.034417058989,10.1925048899349,117542.254130589,0.0,1.0
1996-02-06,25.38,25.5,24.38,24.5,202100,10.5586030247571,10.6085254976874,10.1425824170046,10.1925048899349,485793.242531533,0.0,1.0
1996-02-07,23.75,24.5,23.12,24.5,266500,9.8804894341206,10.1925048899349,9.61839645123656,10.1925048899349,640593.266376317,0.0,1.0
1996-02-08,24.38,24.38,24.0,24.0,107600,10.1425824170046,10.1425824170046,9.98449458605871,9.98449458605871,258641.033628863,0.0,1.0
1996-02-09,24.38,24.62,24.12,24.38,74100,10.1425824170046,10.2424273628652,10.034417058989,10.1425824170046,178116.176504635,0.0,1.0
1996-02-12,24.12,24.62,23.88,24.5,27200,10.034417058989,10.2424273628652,9.93457211312842,10.1925048899349,65381.376530716,0.0,1.0
1996-02-13,24.5,24.5,23.88,24.25,97800,10.2029054051287,10.2029054051287,9.9447094316112,10.0987941254846,234844.870638078,0.025,1.0
1996-02-14,24.25,24.75,24.0,24.38,103500,10.0987941254846,10.3070166847729,9.9946828458404,10.1529319908995,248532.148374652,0.0,1.0
1996-02-15,24.62,24.75,24.38,24.5,92300,10.2528788193579,10.3070166847729,10.1529319908995,10.2029054051287,221637.848260681,0.0,1.0
1996-02-16,24.5,24.75,24.25,24.25,46000,10.2029054051287,10.3070166847729,10.0987941254846,10.0987941254846,110458.732610957,0.0,1.0
1996-02-20,24.0,24.25,24.0,24.12,103800,9.9946828458404,10.0987941254846,9.9946828458404,10.0446562600696,249252.53141342,0.0,1.0
1996-02-21,24.5,24.5,24.25,24.25,162000,10.2029054051287,10.2029054051287,10.0987941254846,10.0987941254846,389006.84093424,0.0,1.0
1996-02-22,24.38,24.62,24.25,24.5,159900,10.1529319908995,10.2528788193579,10.0987941254846,10.2029054051287,383964.15966287,0.0,1.0
1996-02-23,24.5,24.5,24.12,24.38,74500,10.2029054051287,10.2029054051287,10.0446562600696,10.1529319908995,178895.121293833,0.0,1.0
1996-02-26,23.25,24.38,23.0,24.38,193800,9.68234900690789,10.1529319908995,9.57823772726372,10.1529319908995,465367.443043552,0.0,1.0
1996-02-27,22.88,23.38,22.88,23.25,145100,9.52826431303452,9.73648687232286,9.52826431303452,9.68234900690789,348425.263083691,0.0,1.0
1996-02-28,23.0,23.25,22.38,22.38,360700,9.57823772726372,9.68234900690789,9.32004175374617,9.32004175374617,866140.540277653,0.0,1.0
1996-02-29,23.38,23.5,22.62,22.62,163700,9.73648687232286,9.78646028655206,9.41998858220458,9.41998858220458,393089.011487252,0.0,1.0
1996-03-01,24.25,24.25,23.12,23.25,251600,10.0987941254846,10.0987941254846,9.62821114149292,9.68234900690789,604161.241846013,0.0,1.0
1996-03-04,24.75,25.0,24.12,24.25,262900,10.3070166847729,10.4111279644171,10.0446562600696,10.0987941254846,631295.669639577,0.0,1.0
1996-03-05,25.38,25.5,24.62,24.62,307300,10.5693771094762,10.6193505237054,10.2528788193579,10.2528788193579,737912.35937711,0.0,1.0
1996-03-06,25.75,25.88,25.62,25.62,150200,10.7234618033496,10.7775996687646,10.6693239379346,10.6693239379346,360671.774742732,0.0,1.0
1996-03-07,25.75,26.0,25.75,25.75,80800,10.7234618033496,10.8275730829938,10.7234618033496,10.7234618033496,194023.165107941,0.0,1.0
1996-03-08,25.5,26.12,25.0,25.5,219700,10.6193505237054,10.877546497223,10.4111279644171,10.6193505237054,527560.512057114,0.0,1.0
1996-03-11,26.88,27.0,25.12,25.25,126100,11.1940447873412,11.2440182015705,10.4611013786463,10.5152392440613,302801.003961776,0.0,1.0
1996-03-12,26.5,27.0,26.12,27.0,147000,11.0357956422821,11.2440182015705,10.877546497223,11.2440182015705,352987.688995884,0.0,1.0
1996-03-13,27.38,27.75,26.25,26.25,63300,11.4022673466296,11.556352040503,10.9316843626379,10.9316843626379,152000.82117986,0.0,1.0
1996-03-14,27.38,27.62,27.12,27.25,82600,11.4022673466296,11.502214175088,11.2939916157997,11.3481294812146,198345.463340544,0.0,1.0
1996-03-15,27.38,27.5,27.12,27.25,48300,11.4022673466296,11.4522407608588,11.2939916157997,11.3481294812146,115981.669241504,0.0,1.0
1996-03-18,27.38,27.5,27.12,27.38,63100,11.4022673466296,11.4522407608588,11.2939916157997,11.4022673466296,151520.565820682,0.0,1.0
1996-03-19,27.5,27.62,27.38,27.5,74200,11.4522407608588,11.502214175088,11.4022673466296,11.4522407608588,178174.738255065,0.0,1.0
1996-03-20,27.5,28.12,27.5,27.75,66200,11.4522407608588,11.7104367343763,11.4522407608588,11.556352040503,158964.523887942,0.0,1.0
1996-03-21,27.5,27.62,26.88,27.62,51500,11.4522407608588,11.502214175088,11.1940447873412,11.502214175088,123665.754988354,0.0,1.0
1996-03-22,27.25,27.75,27.25,27.5,67600,11.3481294812146,11.556352040503,11.3481294812146,11.4522407608588,162326.311402189,0.0,1.0
1996-03-25,27.0,27.5,27.0,27.38,140600,11.2440182015705,11.4522407608588,11.2440182015705,11.4022673466296,337619.517502183,0.0,1.0
1996-03-26,25.88,27.12,25.88,27.12,112700,10.7775996687646,11.2939916157997,10.7775996687646,11.2939916157997,270623.894896843,0.0,1.0
1996-03-27,26.25,26.38,25.88,25.88,138900,10.9316843626379,10.9858222280529,10.7775996687646,10.7775996687646,333537.346949172,0.0,1.0
1996-03-28,26.0,26.25,26.0,26.25,166800,10.8275730829938,10.9316843626379,10.8275730829938,10.9316843626379,400532.969554511,0.0,1.0
1996-03-29,26.75,26.75,26.0,26.25,149400,11.1399069219263,11.1399069219263,10.8275730829938,10.9316843626379,358750.753306019,0.0,1.0
1996-04-01,27.62,27.75,26.5,26.5,62600,11.502214175088,11.556352040503,11.0357956422821,11.0357956422821,150319.927422737,0.0,1.0
1996-04-02,27.5,27.75,27.38,27.5,58300,11.4522407608588,11.556352040503,11.4022673466296,11.4522407608588,139994.437200408,0.0,1.0
1996-04-03,26.88,27.25,26.88,27.25,87200,11.1940447873412,11.3481294812146,11.1940447873412,11.3481294812146,209391.33660164,0.0,1.0
1996-04-04,26.38,27.0,26.0,27.0,1829800,10.9858222280529,11.2440182015705,10.8275730829938,11.2440182015705,4393856.28112019,0.0,1.0
1996-04-08,26.0,26.25,26.0,26.25,11100,10.8275730829938,10.9316843626379,10.8275730829938,10.9316843626379,26654.1724343829,0.0,1.0
1996-04-09,26.25,26.25,26.0,26.12,66000,10.9316843626379,10.9316843626379,10.8275730829938,10.877546497223,158484.268528764,0.0,1.0
1996-04-10,26.0,26.25,25.88,26.12,28000,10.8275730829938,10.9316843626379,10.7775996687646,10.877546497223,67235.7502849299,0.0,1.0
1996-04-11,26.25,26.38,25.88,25.88,267300,10.9316843626379,10.9858222280529,10.7775996687646,10.7775996687646,641861.287541496,0.0,1.0
1996-04-12,26.5,26.5,26.0,26.25,138100,11.0357956422821,11.0357956422821,10.8275730829938,10.9316843626379,331616.325512459,0.0,1.0
1996-04-15,26.25,26.5,26.12,26.5,89300,10.9316843626379,11.0357956422821,10.877546497223,11.0357956422821,214434.01787301,0.0,1.0
1996-04-16,26.5,26.5,26.12,26.12,142200,11.0357956422821,11.0357956422821,10.877546497223,10.877546497223,341461.56037561,0.0,1.0
1996-04-17,26.62,26.75,26.5,26.5,76200,11.0857690565113,11.1399069219263,11.0357956422821,11.0357956422821,182977.291846846,0.0,1.0
1996-04-18,26.88,27.0,26.62,26.62,52100,11.1940447873412,11.2440182015705,11.0857690565113,11.0857690565113,125106.521065888,0.0,1.0
1996-04-19,27.5,27.5,26.88,26.88,109200,11.4522407608588,11.4522407608588,11.1940447873412,11.1940447873412,262219.426111227,0.0,1.0
1996-04-22,27.5,27.5,27.25,27.38,101600,11.4522407608588,11.4522407608588,11.3481294812146,11.4022673466296,243969.722462461,0.0,1.0
1996-04-23,28.0,28.0,27.5,27.5,102100,11.6604633201471,11.6604633201471,11.4522407608588,11.4522407608588,245170.360860407,0.0,1.0
1996-04-24,28.12,29.0,28.0,28.0,416100,11.7104367343763,12.0769084387238,11.6604633201471,11.6604633201471,999171.274769983,0.0,1.0
1996-04-25,28.5,28.62,27.88,27.88,159400,11.8686858794355,11.9186592936647,11.6104899059179,11.6104899059179,382763.521264923,0.0,1.0
1996-04-26,27.88,28.62,27.62,28.62,436200,11.6104899059179,11.9186592936647,11.502214175088,11.9186592936647,1047436.93836738,0.0,1.0
1996-04-29,28.25,28.25,27.75,27.88,21800,11.7645745997913,11.7645745997913,11.556352040503,11.6104899059179,52347.8341504099,0.0,1.0
1996-04-30,27.88,28.5,27.75,28.25,36700,11.6104899059179,11.8686858794355,11.556352040503,11.7645745997913,88126.8584091765,0.0,1.0
1996-05-01,27.62,27.88,27.5,27.62,21300,11.502214175088,11.6104899059179,11.4522407608588,11.502214175088,51147.1957524647,0.0,1.0
1996-05-02,27.25,27.38,27.0,27.38,116900,11.3481294812146,11.4022673466296,11.2440182015705,11.4022673466296,280709.257439584,0.0,1.0
1996-05-03,27.0,27.75,26.75,27.12,264700,11.2440182015705,11.556352040503,11.1399069219263,11.2939916157997,635617.967872176,0.0,1.0
1996-05-06,27.5,27.62,27.12,27.12,282200,11.4522407608588,11.502214175088,11.2939916157997,11.2939916157997,677640.31180026,0.0,1.0
1996-05-07,27.5,28.38,27.5,27.5,333900,11.4522407608588,11.8187124652063,11.4522407608588,11.4522407608588,801786.322147791,0.0,1.0
1996-05-08,27.62,27.75,27.38,27.38,30300,11.502214175088,11.556352040503,11.4022673466296,11.4022673466296,72758.6869154779,0.0,1.0
1996-05-09,27.75,27.88,27.62,27.75,124000,11.556352040503,11.6104899059179,11.502214175088,11.556352040503,297758.322690404,0.0,1.0
1996-05-10,27.62,27.88,27.5,27.62,64600,11.502214175088,11.6104899059179,11.4522407608588,11.502214175088,155122.481014517,0.0,1.0
1996-05-13,28.5,28.5,27.5,27.5,36000,11.8790970073999,11.8790970073999,11.4622865860876,11.4622865860876,86370.2013175639,0.025,1.0
1996-05-14,28.25,28.38,27.88,28.38,115200,11.7748944020718,11.8290797568424,11.6206745461863,11.8290797568424,276384.644216205,0.0,1.0
1996-05-15,28.12,28.5,28.12,28.25,19700,11.7207090473012,11.8790970073999,11.7207090473012,11.7748944020718,47263.6934987781,0.0,1.0
1996-05-16,27.75,28.0,27.38,27.75,108000,11.5664891914157,11.6706917967438,11.4122693355301,11.5664891914157,259110.603952691,0.0,1.0
1996-05-17,27.5,28.0,27.38,27.75,76200,11.4622865860876,11.6706917967438,11.4122693355301,11.5664891914157,182816.926122177,0.0,1.0
1996-05-20,28.38,28.5,27.5,27.5,295300,11.8290797568424,11.8790970073999,11.4622865860876,11.4622865860876,708475.568029908,0.0,1.0
1996-05-21,29.0,29.38,28.62,28.62,170200,12.087502218056,12.2458901781547,11.9291142579574,11.9291142579574,408339.118451373,0.0,1.0
1996-05-22,29.0,29.25,28.75,28.88,92400,12.087502218056,12.1917048233841,11.983299612728,12.0374849674986,221683.516715081,0.0,1.0
1996-05-23,30.12,30.5,29.12,29.12,639800,12.5543298899258,12.7127178500244,12.1375194686135,12.1375194686135,1534990.41119381,0.0,1.0
1996-05-24,29.62,30.12,29.25,30.0,34200,12.3459246792696,12.5543298899258,12.1917048233841,12.5043126393683,82051.691251686,0.0,1.0
1996-05-28,28.25,29.62,28.12,29.62,187800,11.7748944020718,12.3459246792696,11.7207090473012,12.3459246792696,450564.550206626,0.0,1.0
1996-05-29,28.12,28.5,27.88,28.5,42200,11.7207090473012,11.8790970073999,11.6206745461863,11.8790970073999,101245.069322256,0.0,1.0
1996-05-30,28.88,29.0,28.12,28.38,212000,12.0374849674986,12.087502218056,11.7207090473012,11.8290797568424,508624.518870097,0.0,1.0
1996-05-31,30.25,30.5,28.88,29.0,432000,12.6085152446964,12.7127178500244,12.0374849674986,12.087502218056,1036442.41581077,0.0,1.0
1996-06-03,29.75,30.38,29.75,30.38,11400,12.4001100340402,12.662700599467,12.4001100340402,12.662700599467,27350.563750562,0.0,1.0
1996-06-04,29.75,30.25,29.25,29.62,111100,12.4001100340402,12.6085152446964,12.1917048233841,12.3459246792696,266548.037955038,0.0,1.0
1996-06-05,29.62,29.75,29.5,29.62,36600,12.3459246792696,12.4001100340402,12.2959074287122,12.3459246792696,87809.704672857,0.0,1.0
1996-06-06,29.25,29.62,29.25,29.38,135200,12.1917048233841,12.3459246792696,12.1917048233841,12.2458901781547,324368.089392629,0.0,1.0
1996-06-07,29.12,29.75,28.75,29.0,96100,12.1375194686135,12.4001100340402,11.983299612728,12.087502218056,230560.454072719,0.0,1.0
1996-06-10,29.5,30.0,29.0,29.0,69500,12.2959074287122,12.5043126393683,12.087502218056,12.087502218056,166742.471988074,0.0,1.0
1996-06-11,29.12,29.5,29.12,29.38,18600,12.1375194686135,12.2959074287122,12.1375194686135,12.2458901781547,44624.6040140747,0.0,1.0
1996-06-12,29.12,29.38,28.88,29.25,60200,12.1375194686135,12.2458901781547,12.0374849674986,12.1917048233841,144430.169981038,0.0,1.0
1996-06-13,29.12,29.25,28.88,29.25,29400,12.1375194686135,12.1917048233841,12.0374849674986,12.1917048233841,70535.6644093439,0.0,1.0
1996-06-14,28.88,29.0,28.38,29.0,38800,12.0374849674986,12.087502218056,11.8290797568424,12.087502218056,93087.883642263,0.0,1.0
1996-06-17,28.5,28.75,28.25,28.62,66100,11.8790970073999,11.983299612728,11.7748944020718,11.9291142579574,158585.286308083,0.0,1.0
1996-06-18,29.75,29.75,28.62,28.75,96100,12.4001100340402,12.4001100340402,11.9291142579574,11.983299612728,230560.45407272,0.0,1.0
1996-06-19,29.38,30.38,29.38,29.88,175400,12.2458901781547,12.662700599467,12.2458901781547,12.4542953888108,420814.814197242,0.0,1.0
1996-06-20,28.62,29.38,28.25,29.38,39500,11.9291142579574,12.2458901781547,11.7748944020718,12.2458901781547,94767.304223438,0.0,1.0
1996-06-21,29.38,29.38,28.25,28.25,93800,12.2458901781547,12.2458901781547,11.7748944020718,11.7748944020718,225042.35787743,0.0,1.0
1996-06-24,28.0,29.38,28.0,29.25,135500,11.6706917967438,12.2458901781547,11.6706917967438,12.1917048233841,325087.841070274,0.0,1.0
1996-06-25,28.75,28.88,28.25,28.25,95800,11.983299612728,12.0374849674986,11.7748944020718,11.7748944020718,229840.702395072,0.0,1.0
1996-06-26,28.12,28.88,28.0,28.75,113300,11.7207090473012,12.0374849674986,11.6706917967438,11.983299612728,271826.216924445,0.0,1.0
1996-06-27,28.62,28.62,28.0,28.0,50200,11.9291142579574,11.9291142579574,11.6706917967438,11.6706917967438,120438.447392825,0.0,1.0
1996-06-28,29.12,29.25,28.5,28.5,197200,12.1375194686135,12.1917048233841,11.8790970073999,11.8790970073999,473116.769439545,0.0,1.0
1996-07-01,29.88,30.0,29.0,29.12,900200,12.4542953888108,12.5043126393683,12.087502218056,12.1375194686135,2159734.86739087,0.0,1.0
1996-07-02,30.88,31.0,30.38,30.62,665500,12.8711058101231,12.9211230606806,12.662700599467,12.7627351005819,1596649.13824552,0.0,1.0
1996-07-03,30.38,30.88,30.38,30.88,185900,12.662700599467,12.8711058101231,12.662700599467,12.8711058101231,446006.122914864,0.0,1.0
1996-07-05,30.25,30.88,30.12,30.25,35100,12.6085152446964,12.8711058101231,12.5543298899258,12.6085152446964,84210.9462846247,0.0,1.0
1996-07-08,29.62,30.38,29.62,30.38,72200,12.3459246792696,12.662700599467,12.3459246792696,12.662700599467,173220.237086893,0.0,1.0
1996-07-09,29.62,29.75,29.25,29.75,108100,12.3459246792696,12.4001100340402,12.1917048233841,12.4001100340402,259350.521178575,0.0,1.0
1996-07-10,29.88,30.12,29.62,29.62,63200,12.4542953888108,12.5543298899258,12.3459246792696,12.3459246792696,151627.686757502,0.0,1.0
1996-07-11,30.12,30.12,29.25,30.0,80100,12.5543298899258,12.5543298899258,12.1917048233841,12.5043126393683,192173.697931579,0.0,1.0
1996-07-12,30.0,30.12,29.88,30.0,135500,12.5043126393683,12.5543298899258,12.4542953888108,12.5043126393683,325087.841070276,0.0,1.0
1996-07-15,29.25,30.62,29.25,30.38,183800,12.1917048233841,12.7627351005819,12.1917048233841,12.662700599467,440967.86117134,0.0,1.0
1996-07-16,28.62,29.62,27.88,29.25,119200,11.9291142579574,12.3459246792696,11.6206745461863,12.1917048233841,285981.333251489,0.0,1.0
1996-07-17,28.88,29.12,28.62,29.12,74100,12.0374849674986,12.1375194686135,11.9291142579574,12.1375194686135,177778.664378652,0.0,1.0
1996-07-18,29.62,29.75,29.0,29.0,242800,12.3459246792696,12.4001100340402,12.087502218056,12.087502218056,582519.024441794,0.0,1.0
1996-07-19,29.12,29.62,29.0,29.62,164600,12.1375194686135,12.3459246792696,12.087502218056,12.3459246792696,394903.753801973,0.0,1.0
1996-07-22,28.88,29.12,28.5,29.12,41600,12.0374849674986,12.1375194686135,11.8790970073999,12.1375194686135,99805.5659669624,0.0,1.0
1996-07-23,28.38,28.88,28.12,28.88,185400,11.8290797568424,12.0374849674986,11.7207090473012,12.0374849674986,444806.536785455,0.0,1.0
1996-07-24,29.0,29.0,28.25,28.38,130600,12.087502218056,12.087502218056,11.7748944020718,11.8290797568424,313331.897002052,0.0,1.0
1996-07-25,28.75,29.5,28.75,28.75,153300,11.983299612728,12.2959074287122,11.983299612728,11.983299612728,367793.107277292,0.0,1.0
1996-07-26,28.62,28.75,27.88,28.75,192500,11.9291142579574,11.983299612728,11.6206745461863,11.983299612728,461840.659823084,0.0,1.0
1996-07-29,28.38,28.62,28.38,28.62,24300,11.8290797568424,11.9291142579574,11.8290797568424,11.9291142579574,58299.8858893557,0.0,1.0
1996-07-30,27.75,28.38,27.62,28.38,33200,11.5664891914157,11.8290797568424,11.5123038366451,11.8290797568424,79652.5189928644,0.0,1.0
1996-07-31,28.5,28.75,28.12,28.12,144000,11.8790970073999,11.983299612728,11.7207090473012,11.7207090473012,345480.805270256,0.0,1.0
1996-08-01,28.88,29.12,28.5,28.5,156700,12.0374849674986,12.1375194686135,11.8790970073999,11.8790970073999,375950.292957284,0.0,1.0
1996-08-02,29.25,29.5,28.75,29.0,179200,12.1917048233841,12.2959074287122,11.983299612728,12.087502218056,429931.668780763,0.0,1.0
1996-08-05,29.62,29.62,29.25,29.25,19000,12.3459246792696,12.3459246792696,12.1917048233841,12.1917048233841,45584.2729176033,0.0,1.0
1996-08-06,29.12,29.75,29.0,29.62,82600,12.1375194686135,12.4001100340402,12.087502218056,12.3459246792696,198171.628578633,0.0,1.0
1996-08-07,29.25,29.75,29.25,29.62,143400,12.1917048233841,12.4001100340402,12.1917048233841,12.3459246792696,344041.301914963,0.0,1.0
1996-08-08,29.0,29.25,28.88,29.25,73700,12.087502218056,12.1917048233841,12.0374849674986,12.1917048233841,176818.995475124,0.0,1.0
1996-08-09,29.12,29.12,29.0,29.0,117200,12.1375194686135,12.1375194686135,12.087502218056,12.087502218056,281182.988733847,0.0,1.0
1996-08-12,29.12,29.25,28.88,28.88,32100,12.1375194686135,12.1917048233841,12.0374849674986,12.0374849674986,77013.4295081612,0.0,1.0
1996-08-13,28.88,29.38,28.88,29.25,76400,12.0479052280314,12.2564908448602,12.0479052280314,12.2022585844847,183138.226790362,0.025,1.0
1996-08-14,29.38,29.5,29.0,29.12,175900,12.2564908448602,12.3065513928991,12.0979657760703,12.1480263241092,421649.399115506,0.0,1.0
1996-08-15,29.12,29.38,28.62,29.38,92200,12.1480263241092,12.2564908448602,11.9394407072804,12.2564908448602,221012.36269727,0.0,1.0
1996-08-16,29.75,29.75,29.0,29.0,21800,12.4108442013135,12.4108442013135,12.0979657760703,12.0979657760703,52256.7191626949,0.0,1.0
1996-08-19,30.0,30.0,29.62,29.75,24900,12.5151370097279,12.5151370097279,12.356611940938,12.4108442013135,59687.7205115185,0.0,1.0
1996-08-20,29.5,30.0,29.5,30.0,87200,12.3065513928991,12.5151370097279,12.3065513928991,12.5151370097279,209026.87665078,0.0,1.0
1996-08-21,29.5,29.88,29.5,29.62,108100,12.3065513928991,12.465076461689,12.3065513928991,12.356611940938,259126.208325106,0.0,1.0
1996-08-22,29.5,29.75,29.5,29.62,93800,12.3065513928991,12.4108442013135,12.3065513928991,12.356611940938,224847.718232146,0.0,1.0
1996-08-23,29.38,29.75,29.25,29.75,15400,12.2564908448602,12.4108442013135,12.2022585844847,12.4108442013135,36915.2970231881,0.0,1.0
1996-08-26,29.38,29.69,29.25,29.5,175900,12.2564908448602,12.385813927294,12.2022585844847,12.3065513928991,421649.399115506,0.0,1.0
1996-08-27,29.25,29.38,29.12,29.12,47400,12.2022585844847,12.2564908448602,12.1480263241092,12.1480263241092,113622.407720722,0.0,1.0
1996-08-28,29.25,29.5,29.0,29.25,57900,12.2022585844847,12.3065513928991,12.0979657760703,12.2022585844847,138791.92841835,0.0,1.0
1996-08-29,28.88,29.5,28.88,29.38,67000,12.0479052280314,12.3065513928991,12.0479052280314,12.2564908448602,160605.513022961,0.0,1.0
1996-08-30,28.25,28.88,28.25,28.88,99400,11.7850873508271,12.0479052280314,11.7850873508271,12.0479052280314,238271.462604214,0.0,1.0
1996-09-03,28.12,28.25,28.12,28.12,20300,11.7308550904516,11.7850873508271,11.7308550904516,11.7308550904516,48661.0733487481,0.0,1.0
1996-09-04,28.38,28.38,27.88,28.12,109200,11.8393196112026,11.8393196112026,11.6307339943738,11.7308550904516,261763.015255334,0.0,1.0
1996-09-05,28.12,28.38,28.0,28.0,42100,11.7308550904516,11.8393196112026,11.6807945424127,11.6807945424127,100917.792511443,0.0,1.0
1996-09-06,28.25,28.38,28.0,28.0,70500,11.7850873508271,11.8393196112026,11.6807945424127,11.6807945424127,168995.353255504,0.0,1.0
1996-09-09,28.5,28.75,27.88,28.12,61800,11.8893801592415,11.9936729676559,11.6307339943738,11.7308550904516,148140.607534612,0.0,1.0
1996-09-10,28.62,28.62,28.0,28.25,28100,11.9394407072804,11.9394407072804,11.6807945424127,11.7850873508271,67358.4315812719,0.0,1.0
1996-09-11,28.38,28.5,27.75,28.5,202200,11.8393196112026,11.8893801592415,11.5765017339983,11.8893801592415,484693.055720041,0.0,1.0
1996-09-12,29.25,29.25,28.25,28.38,112900,12.2022585844847,12.2022585844847,11.7850873508271,11.8393196112026,270632.274929736,0.0,1.0
1996-09-13,29.62,29.62,29.25,29.25,42100,12.356611940938,12.356611940938,12.2022585844847,12.2022585844847,100917.792511443,0.0,1.0
1996-09-16,30.25,30.38,29.75,29.75,121800,12.6194298181423,12.6736620785178,12.4108442013135,12.4108442013135,291966.440092488,0.0,1.0
1996-09-17,30.12,30.25,29.62,30.0,136100,12.5651975577668,12.6194298181423,12.356611940938,12.5151370097279,326244.930185449,0.0,1.0
1996-09-18,30.62,30.75,30.0,30.25,36500,12.7737831745956,12.8280154349711,12.5151370097279,12.6194298181423,87494.0481393745,0.0,1.0
1996-09-19,31.0,31.12,30.75,30.88,89100,12.9323082433855,12.9823687914244,12.8280154349711,12.8822476953466,213581.361348446,0.0,1.0
1996-09-20,30.25,30.75,30.0,30.75,26500,12.6194298181423,12.8280154349711,12.5151370097279,12.8280154349711,63523.0760463952,0.0,1.0
1996-09-23,31.0,31.0,30.25,30.5,41300,12.9323082433855,12.9323082433855,12.6194298181423,12.7237226265567,99000.1147440045,0.0,1.0
1996-09-24,31.12,31.5,30.38,31.0,49900,12.9823687914244,13.1408938602143,12.6736620785178,12.9323082433855,119615.150743967,0.0,1.0
1996-09-25,30.75,31.38,30.75,31.0,129500,12.8280154349711,13.0908333121754,12.8280154349711,12.9323082433855,310424.088604082,0.0,1.0
1996-09-26,30.5,31.25,30.5,31.0,65500,12.7237226265567,13.0366010517999,12.7237226265567,12.9323082433855,157009.867209014,0.0,1.0
1996-09-27,30.75,31.0,30.5,30.75,23800,12.8280154349711,12.9323082433855,12.7237226265567,12.8280154349711,57050.9135812907,0.0,1.0
1996-09-30,32.0,32.0,30.75,30.88,55600,13.3494794770431,13.3494794770431,12.8280154349711,12.8822476953466,133278.604836965,0.0,1.0
1996-10-01,31.25,31.38,31.0,31.12,56800,13.0366010517999,13.0908333121754,12.9323082433855,12.9823687914244,136155.121488122,0.0,1.0
1996-10-02,31.12,31.38,31.0,31.25,127200,12.9823687914244,13.0908333121754,12.9323082433855,13.0366010517999,304910.765022697,0.0,1.0
1996-10-03,31.12,31.75,31.0,31.25,49000,12.9823687914244,13.2451866686287,12.9323082433855,13.0366010517999,117457.763255599,0.0,1.0
1996-10-04,31.5,32.0,31.12,31.12,44300,13.1408938602143,13.3494794770431,12.9823687914244,12.9823687914244,106191.406371898,0.0,1.0
1996-10-07,31.38,31.5,30.88,31.5,31000,13.0908333121754,13.1408938602143,12.8822476953466,13.1408938602143,74310.0134882358,0.0,1.0
1996-10-08,30.12,31.12,30.12,31.12,70400,12.5651975577668,12.9823687914244,12.5651975577668,12.9823687914244,168755.643534575,0.0,1.0
1996-10-09,29.5,30.0,29.25,30.0,179100,12.3065513928991,12.5151370097279,12.2022585844847,12.5151370097279,429320.110185259,0.0,1.0
1996-10-10,29.25,29.5,29.12,29.5,167900,12.2022585844847,12.3065513928991,12.1480263241092,12.3065513928991,402472.621441123,0.0,1.0
1996-10-11,29.62,29.75,29.25,29.38,192000,12.356611940938,12.4108442013135,12.2022585844847,12.2564908448602,460242.664185203,0.0,1.0
1996-10-14,29.88,30.12,29.75,29.88,105800,12.465076461689,12.5651975577668,12.4108442013135,12.465076461689,253612.884743721,0.0,1.0
1996-10-15,30.88,30.88,30.0,30.0,176500,12.8822476953466,12.8822476953466,12.5151370097279,12.5151370097279,423087.657441084,0.0,1.0
1996-10-16,30.88,30.88,30.38,30.75,134200,12.8822476953466,12.8822476953466,12.6736620785178,12.8280154349711,321690.445487782,0.0,1.0
1996-10-17,31.75,31.75,30.88,30.88,101600,13.2451866686287,13.2451866686287,12.8822476953466,12.8822476953466,243545.07646467,0.0,1.0
1996-10-18,32.5,32.75,31.75,31.75,191400,13.5580650938719,13.6623579022863,13.2451866686287,13.2451866686287,458804.405859624,0.0,1.0
1996-10-21,31.5,32.38,31.38,32.38,42900,13.1408938602143,13.508004545833,13.0908333121754,13.508004545833,102835.470278881,0.0,1.0
1996-10-22,30.25,31.12,30.12,31.12,150600,12.6194298181423,12.9823687914244,12.5651975577668,12.9823687914244,361002.839720268,0.0,1.0
1996-10-23,30.5,30.62,30.12,30.38,317800,12.7237226265567,12.7737831745956,12.5651975577668,12.6736620785178,761797.493114882,0.0,1.0
1996-10-24,30.0,30.5,29.88,30.5,309700,12.5151370097279,12.7237226265567,12.465076461689,12.7237226265567,742381.005719569,0.0,1.0
1996-10-25,29.12,30.0,29.0,30.0,61100,12.1480263241092,12.5151370097279,12.0979657760703,12.5151370097279,146462.639488104,0.0,1.0
1996-10-28,29.12,29.25,28.5,29.0,160300,12.1480263241092,12.2022585844847,11.8893801592415,12.0979657760703,384254.682650459,0.0,1.0
1996-10-29,28.38,29.12,28.25,29.12,65400,11.8393196112026,12.1480263241092,11.7850873508271,12.1480263241092,156770.157488085,0.0,1.0
1996-10-30,28.25,28.5,28.0,28.38,158700,11.7850873508271,11.8893801592415,11.6807945424127,11.8393196112026,380419.327115582,0.0,1.0
1996-10-31,28.5,28.75,28.5,28.5,143900,11.8893801592415,11.9936729676559,11.8893801592415,11.8893801592415,344942.288417972,0.0,1.0
1996-11-01,28.5,28.75,28.38,28.75,96100,11.8893801592415,11.9936729676559,11.8393196112026,11.9936729676559,230361.041813531,0.0,1.0
1996-11-04,28.5,28.62,28.0,28.25,40100,11.8893801592415,11.9394407072804,11.6807945424127,11.7850873508271,96123.5980928471,0.0,1.0
1996-11-05,28.38,28.75,28.38,28.5,57400,11.8393196112026,11.9936729676559,11.8393196112026,11.8893801592415,137593.379813701,0.0,1.0
1996-11-06,28.62,28.75,28.5,28.62,25800,11.9394407072804,11.9936729676559,11.8893801592415,11.9394407072804,61845.1079998867,0.0,1.0
1996-11-07,28.25,28.62,28.25,28.62,117800,11.7850873508271,11.9394407072804,11.7850873508271,11.9394407072804,282378.051255296,0.0,1.0
1996-11-08,28.0,28.25,28.0,28.25,95100,11.6807945424127,11.7850873508271,11.6807945424127,11.7850873508271,227963.944604233,0.0,1.0
1996-11-11,28.38,28.62,28.0,28.0,63700,11.8393196112026,11.9394407072804,11.6807945424127,11.6807945424127,152695.092232278,0.0,1.0
1996-11-12,28.5,28.62,28.12,28.12,62400,11.8893801592415,11.9394407072804,11.7308550904516,11.7308550904516,149578.865860191,0.0,1.0
1996-11-13,28.38,28.5,28.12,28.5,16800,11.849748892044,11.899853538522,11.741188824675,11.899853538522,40235.7893271575,0.025,1.0
1996-11-14,27.62,28.5,27.5,28.12,198200,11.5324194643501,11.899853538522,11.4823148178721,11.741188824675,474686.514562059,0.0,1.0
1996-11-15,25.25,27.5,25.12,27.12,587500,10.5428526964098,11.4823148178721,10.4885726627254,11.3236501040251,1407055.13272054,0.0,1.0
1996-11-18,24.75,25.38,24.62,25.38,270400,10.3340833360849,10.5971327300943,10.2798033024004,10.5971327300943,647604.609170438,0.0,1.0
1996-11-19,25.0,25.12,24.5,24.5,348900,10.4384680162474,10.4885726627254,10.2296986559224,10.2296986559224,835611.124776499,0.0,1.0
1996-11-20,24.38,25.25,24.38,25.12,392200,10.1795940094444,10.5428526964098,10.1795940094444,10.4885726627254,939314.081792333,0.0,1.0
1996-11-21,24.38,24.5,23.12,24.38,341300,10.1795940094444,10.2296986559224,9.65349522142556,10.1795940094444,817409.220080885,0.0,1.0
1996-11-22,25.12,25.38,24.38,24.38,173900,10.4885726627254,10.5971327300943,10.1795940094444,10.1795940094444,416488.319285277,0.0,1.0
1996-11-25,24.75,25.38,24.75,25.25,203400,10.3340833360849,10.5971327300943,10.3340833360849,10.5428526964098,487140.449353799,0.0,1.0
1996-11-26,25.62,25.75,25.0,25.0,263900,10.6973420230503,10.7516220567348,10.4384680162474,10.4384680162474,632037.190680765,0.0,1.0
1996-11-27,25.75,25.88,25.62,25.75,201200,10.7516220567348,10.8059020904193,10.6973420230503,10.7516220567348,481871.476941909,0.0,1.0
1996-11-29,25.5,25.75,25.5,25.62,72600,10.6472373765723,10.7516220567348,10.6472373765723,10.6973420230503,173876.089592359,0.0,1.0
1996-12-02,25.12,25.5,24.88,25.5,253200,10.4885726627254,10.6472373765723,10.3883633697694,10.6472373765723,606410.824859299,0.0,1.0
1996-12-03,25.12,25.5,24.88,25.38,498700,10.4885726627254,10.6472373765723,10.3883633697694,10.5971327300943,1194380.24627698,0.0,1.0
1996-12-04,24.62,25.0,24.5,25.0,398300,10.2798033024004,10.4384680162474,10.2296986559224,10.4384680162474,953923.505298025,0.0,1.0
1996-12-05,24.88,25.0,24.88,24.88,172500,10.3883633697694,10.4384680162474,10.3883633697694,10.3883633697694,413135.336841348,0.0,1.0
1996-12-06,24.75,25.38,23.88,24.0,143600,10.3340833360849,10.5971327300943,9.97082464911948,10.0209292955975,343920.199248798,0.0,1.0
1996-12-09,25.0,25.25,24.38,24.5,367000,10.4384680162474,10.5428526964098,10.1795940094444,10.2296986559224,878960.397801591,0.0,1.0
1996-12-10,25.0,25.0,24.75,24.75,173100,10.4384680162474,10.4384680162474,10.3340833360849,10.3340833360849,414572.329317317,0.0,1.0
1996-12-11,24.75,24.88,24.62,24.75,133900,10.3340833360849,10.3883633697694,10.2798033024004,10.3340833360849,320688.820887284,0.0,1.0
1996-12-12,24.62,24.88,24.62,24.88,154100,10.2798033024004,10.3883633697694,10.2798033024004,10.3883633697694,369067.567578272,0.0,1.0
1996-12-13,24.62,24.75,24.5,24.62,89800,10.2798033024004,10.3340833360849,10.2296986559224,10.2798033024004,215069.873903496,0.0,1.0
1996-12-16,24.88,25.0,24.62,24.75,101300,10.3883633697694,10.4384680162474,10.2798033024004,10.3340833360849,242612.229692919,0.0,1.0
1996-12-17,25.88,25.88,24.62,24.62,73900,10.8059020904193,10.8059020904193,10.2798033024004,10.2798033024004,176989.573290293,0.0,1.0
1996-12-18,26.75,26.88,25.88,25.88,268100,11.1691607773847,11.2234408110692,10.8059020904193,10.8059020904193,642096.138012553,0.0,1.0
1996-12-19,26.5,27.0,26.5,26.88,142200,11.0647760972222,11.2735454575472,11.0647760972222,11.2234408110692,340567.216804868,0.0,1.0
1996-12-20,26.25,27.0,26.25,26.75,589600,10.9603914170597,11.2735454575472,10.9603914170597,11.1691607773847,1412084.60638643,0.0,1.0
1996-12-23,26.38,26.88,26.25,26.62,186500,11.0146714507442,11.2234408110692,10.9603914170597,11.1148807437002,446665.161280647,0.0,1.0
1996-12-24,26.12,26.38,26.0,26.38,55600,10.9061113833752,11.0146714507442,10.8560067368973,11.0146714507442,133161.302773212,0.0,1.0
1996-12-26,26.12,26.38,25.75,26.0,140800,10.9061113833752,11.0146714507442,10.7516220567348,10.8560067368973,337214.23436094,0.0,1.0
1996-12-27,26.62,26.75,25.62,26.38,68700,11.1148807437002,11.1691607773847,10.6973420230503,11.0146714507442,164535.638498554,0.0,1.0
1996-12-30,26.75,26.88,26.62,26.62,19900,11.1691607773847,11.2234408110692,11.1148807437002,11.1148807437002,47660.2504530019,0.0,1.0
1996-12-31,27.0,27.0,26.38,26.38,118100,11.2735454575472,11.2735454575472,11.0146714507442,11.0146714507442,282848.019020076,0.0,1.0
1997-01-02,28.5,28.5,27.12,27.25,236600,11.899853538522,11.899853538522,11.3236501040251,11.3779301377096,566654.033024134,0.0,1.0
1997-01-03,29.0,29.12,28.25,28.5,106400,12.1086228988469,12.1587275453249,11.7954688583595,11.899853538522,254826.665738665,0.0,1.0
1997-01-06,28.75,29.12,28.62,29.12,86800,12.0042382186845,12.1587275453249,11.949958185,12.1587275453249,207884.911523646,0.0,1.0
1997-01-07,29.25,29.25,28.75,28.75,30000,12.2130075790094,12.2130075790094,12.0042382186845,12.0042382186845,71849.6237984955,0.0,1.0
1997-01-08,29.5,29.75,29.0,29.75,86500,12.3173922591719,12.4217769393344,12.1086228988469,12.4217769393344,207166.415285662,0.0,1.0
1997-01-09,29.0,29.75,29.0,29.75,222100,12.1086228988469,12.4217769393344,12.1086228988469,12.4217769393344,531926.714854863,0.0,1.0
1997-01-10,29.12,29.25,28.62,29.0,90400,12.1587275453249,12.2130075790094,11.949958185,12.1086228988469,216506.866379467,0.0,1.0
1997-01-13,28.0,29.12,27.75,29.0,139100,11.691084178197,12.1587275453249,11.5866994980346,12.1086228988469,333142.755679025,0.0,1.0
1997-01-14,28.75,28.88,28.0,28.25,77800,12.0042382186845,12.058518252369,11.691084178197,11.7954688583595,186330.024384098,0.0,1.0
1997-01-15,28.75,28.88,28.38,28.75,15500,12.0042382186845,12.058518252369,11.849748892044,12.0042382186845,37122.3056292225,0.0,1.0
1997-01-16,28.38,28.62,28.12,28.62,44900,11.849748892044,11.949958185,11.741188824675,11.949958185,107534.936951748,0.0,1.0
1997-01-17,29.25,29.75,28.38,28.38,74500,12.2130075790094,12.4217769393344,11.849748892044,11.849748892044,178426.565766264,0.0,1.0
1997-01-20,28.62,29.25,28.62,29.25,95700,11.949958185,12.2130075790094,11.949958185,12.2130075790094,229200.2999172,0.0,1.0
1997-01-21,28.25,28.75,28.12,28.38,402300,11.7954688583595,12.0042382186845,11.741188824675,11.849748892044,963503.455137825,0.0,1.0
1997-01-22,28.5,28.69,28.25,28.25,76100,11.899853538522,11.9791858954455,11.7954688583595,11.7954688583595,182258.545702183,0.0,1.0
1997-01-23,28.88,29.12,27.88,28.25,285100,12.058518252369,12.1587275453249,11.6409795317191,11.7954688583595,682810.924831699,0.0,1.0
1997-01-24,28.25,29.0,28.0,28.88,212800,11.7954688583595,12.1086228988469,11.691084178197,12.058518252369,509653.331477328,0.0,1.0
1997-01-27,28.0,28.25,28.0,28.25,114500,11.691084178197,11.7954688583595,11.691084178197,11.7954688583595,274226.064164259,0.0,1.0
1997-01-28,28.12,28.62,28.0,28.0,235100,11.741188824675,11.949958185,11.691084178197,11.691084178197,563061.551834211,0.0,1.0
1997-01-29,28.38,28.75,27.88,28.0,155000,11.849748892044,12.0042382186845,11.6409795317191,11.691084178197,371223.056292227,0.0,1.0
1997-01-30,28.12,28.38,28.0,28.38,10900,11.741188824675,11.849748892044,11.691084178197,11.849748892044,26105.3633134534,0.0,1.0
1997-01-31,28.25,28.5,27.88,28.12,127500,11.7954688583595,11.899853538522,11.6409795317191,11.741188824675,305360.901143606,0.0,1.0
1997-02-03,28.88,28.88,28.25,28.25,41300,12.058518252369,12.058518252369,11.7954688583595,11.7954688583595,98912.9820959283,0.0,1.0
1997-02-04,28.12,28.88,28.12,28.75,98400,11.741188824675,12.058518252369,11.741188824675,12.0042382186845,235666.766059066,0.0,1.0
1997-02-05,28.0,28.25,28.0,28.12,187000,11.691084178197,11.7954688583595,11.691084178197,11.741188824675,447862.655010623,0.0,1.0
1997-02-06,28.0,28.12,28.0,28.0,51200,11.691084178197,11.741188824675,11.691084178197,11.691084178197,122623.357949433,0.0,1.0
1997-02-07,28.0,28.25,28.0,28.12,23600,11.691084178197,11.7954688583595,11.691084178197,11.741188824675,56521.7040548166,0.0,1.0
1997-02-10,27.5,28.25,27.38,28.25,149900,11.4823148178721,11.7954688583595,11.4322101713941,11.7954688583595,359008.620246482,0.0,1.0
1997-02-11,27.38,27.75,27.38,27.5,17300,11.4322101713941,11.5866994980346,11.4322101713941,11.4823148178721,41433.2830571324,0.0,1.0
1997-02-12,27.5,27.88,27.25,27.38,89300,11.4823148178721,11.6409795317191,11.3779301377096,11.4322101713941,213872.380173521,0.0,1.0
1997-02-13,27.5,27.75,27.38,27.5,61400,11.4927532858883,11.5972328612146,11.4426030897317,11.4927532858883,146918.667615816,0.025,1.0
1997-02-14,27.88,27.88,27.38,27.62,114500,11.6515622403843,11.6515622403843,11.4426030897317,11.5429034820449,273976.994169557,0.0,1.0
1997-02-18,27.0,27.88,26.88,27.88,79200,11.2837941352358,11.6515622403843,11.2336439390792,11.6515622403843,189510.724351345,0.0,1.0
1997-02-19,27.25,27.62,27.0,27.0,28900,11.3882737105621,11.5429034820449,11.2837941352358,11.2837941352358,69152.2718908316,0.0,1.0
1997-02-20,27.25,27.5,27.12,27.5,97800,11.3882737105621,11.4927532858883,11.3339443313924,11.4927532858883,234017.030827797,0.0,1.0
1997-02-21,26.62,27.12,26.5,27.12,148900,11.1249851807399,11.3339443313924,11.0748349845833,11.3339443313924,356289.733029234,0.0,1.0
1997-02-24,25.5,26.5,25.5,26.38,127800,10.6569166832783,11.0748349845833,10.6569166832783,11.0246847884267,305801.396112397,0.0,1.0
1997-02-25,25.75,25.88,25.5,25.5,254000,10.7613962586045,10.8157256377742,10.6569166832783,10.6569166832783,607774.292742952,0.0,1.0
1997-02-26,26.38,26.38,25.75,25.88,287600,11.0246847884267,11.0246847884267,10.7613962586045,10.8157256377742,688172.781861703,0.0,1.0
1997-02-27,26.0,26.62,26.0,26.25,229600,10.8658758339308,11.1249851807399,10.8658758339308,10.9703554092571,549389.675644808,0.0,1.0
1997-02-28,25.75,26.0,25.62,25.62,33400,10.7613962586045,10.8658758339308,10.7070668794349,10.7070668794349,79919.926683522,0.0,1.0
1997-03-03,25.75,26.0,25.75,26.0,70400,10.7613962586045,10.8658758339308,10.7613962586045,10.8658758339308,168453.977201196,0.0,1.0
1997-03-04,25.75,26.25,25.62,26.0,49500,10.7613962586045,10.9703554092571,10.7070668794349,10.8658758339308,118444.202719591,0.0,1.0
1997-03-05,25.88,25.88,25.62,25.75,268600,10.8157256377742,10.8157256377742,10.7070668794349,10.7613962586045,642709.350514788,0.0,1.0
1997-03-06,26.25,26.25,25.88,26.0,160100,10.9703554092571,10.9703554092571,10.8157256377742,10.8658758339308,383089.229402149,0.0,1.0
1997-03-07,26.25,26.25,26.0,26.0,60300,10.9703554092571,10.9703554092571,10.8658758339308,10.8658758339308,144286.574222046,0.0,1.0
1997-03-10,26.12,26.38,26.0,26.25,67700,10.9160260300874,11.0246847884267,10.8658758339308,10.9703554092571,161993.384325582,0.0,1.0
1997-03-11,26.0,26.12,25.75,26.12,181900,10.8658758339308,10.9160260300874,10.7613962586045,10.9160260300874,435252.534842293,0.0,1.0
1997-03-12,26.0,26.25,26.0,26.25,89500,10.8658758339308,10.9703554092571,10.8658758339308,10.9703554092571,214156.689765724,0.0,1.0
1997-03-13,26.0,26.0,25.38,26.0,117900,10.8658758339308,10.8658758339308,10.6067664871217,10.8658758339308,282112.555568479,0.0,1.0
1997-03-14,26.12,26.25,25.88,26.12,165500,10.9160260300874,10.9703554092571,10.8157256377742,10.9160260300874,396010.415153379,0.0,1.0
1997-03-17,26.0,26.12,25.62,26.0,350000,10.8658758339308,10.9160260300874,10.7070668794349,10.8658758339308,837484.261653671,0.0,1.0
1997-03-18,26.0,26.12,25.88,26.0,61900,10.8658758339308,10.9160260300874,10.8157256377742,10.8658758339308,148115.073703892,0.0,1.0
1997-03-19,25.62,26.0,25.62,25.88,210700,10.7070668794349,10.8658758339308,10.7070668794349,10.8157256377742,504165.525515509,0.0,1.0
1997-03-20,26.0,26.0,25.62,25.75,61500,10.8658758339308,10.8658758339308,10.7070668794349,10.7613962586045,147157.948833431,0.0,1.0
1997-03-21,26.75,26.75,26.25,26.25,201200,11.1793145599096,11.1793145599096,10.9703554092571,10.9703554092571,481433.809842052,0.0,1.0
1997-03-24,26.12,26.75,25.75,26.75,300600,10.9160260300874,11.1793145599096,10.7613962586045,11.1793145599096,719279.340151696,0.0,1.0
1997-03-25,25.88,26.38,25.75,26.12,265100,10.8157256377742,11.0246847884267,10.7613962586045,10.9160260300874,634334.507898252,0.0,1.0
1997-03-26,26.0,26.38,25.75,25.88,218000,10.8658758339308,11.0246847884267,10.7613962586045,10.8157256377742,521633.054401429,0.0,1.0
1997-03-27,26.62,27.0,26.0,26.0,157000,11.1249851807399,11.2837941352358,10.8658758339308,10.8658758339308,375671.511656076,0.0,1.0
1997-03-31,25.25,26.75,25.25,26.62,141200,10.552437107952,11.1793145599096,10.552437107952,11.1249851807399,337865.079272853,0.0,1.0
1997-04-01,26.0,26.12,25.38,25.5,55200,10.8658758339308,10.9160260300874,10.6067664871217,10.6569166832783,132083.232123665,0.0,1.0
1997-04-02,26.12,26.25,26.0,26.0,59500,10.9160260300874,10.9703554092571,10.8658758339308,10.8658758339308,142372.324481124,0.0,1.0
1997-04-03,27.5,27.62,26.0,26.0,710700,11.4927532858883,11.5429034820449,10.8658758339308,10.8658758339308,1700571.61359219,0.0,1.0
1997-04-04,28.38,28.5,27.5,27.5,304000,11.8605213910368,11.9106715871934,11.4927532858883,11.4927532858883,727414.901550615,0.0,1.0
1997-04-07,29.12,29.38,28.25,28.25,620200,12.1697809340025,12.2784396923418,11.8061920118671,11.8061920118671,1484022.1116503,0.0,1.0
1997-04-08,29.12,29.5,28.62,29.0,246700,12.1697809340025,12.3285898884984,11.96082178335,12.1196307378459,590306.76385703,0.0,1.0
1997-04-09,28.75,29.25,28.75,29.25,357000,12.0151511625196,12.2241103131721,12.0151511625196,12.2241103131721,854233.946886747,0.0,1.0
1997-04-10,29.12,29.25,29.0,29.0,66400,12.1697809340025,12.2241103131721,12.1196307378459,12.1196307378459,158882.728496582,0.0,1.0
1997-04-11,29.5,29.5,28.88,28.88,112700,12.3285898884984,12.3285898884984,12.0694805416893,12.0694805416893,269669.932252482,0.0,1.0
1997-04-14,29.88,30.12,29.12,29.25,297000,12.4873988429943,12.5876992353075,12.1697809340025,12.2241103131721,710665.216317544,0.0,1.0
1997-04-15,31.25,31.25,30.12,30.25,278800,13.0599469157822,13.0599469157822,12.5876992353075,12.6420286144772,667116.034711553,0.0,1.0
1997-04-16,31.62,31.62,30.75,31.0,97100,13.2145766872651,13.2145766872651,12.8509877651297,12.955467340456,232342.062304489,0.0,1.0
1997-04-17,31.75,31.88,31.12,31.62,127000,13.2689060664347,13.3232354456044,13.0056175366126,13.2145766872651,303887.146371475,0.0,1.0
1997-04-18,32.75,32.88,31.88,32.25,272900,13.6868243677398,13.7411537469094,13.3232354456044,13.4778652170872,652998.442872246,0.0,1.0
1997-04-21,32.25,32.5,31.88,32.5,83400,13.4778652170872,13.5823447924135,13.3232354456044,13.5823447924135,199560.53549119,0.0,1.0
1997-04-22,32.12,32.5,32.0,32.25,200200,13.4235358379176,13.5823447924135,13.373385641761,13.4778652170872,479040.997665899,0.0,1.0
1997-04-23,32.25,32.5,32.0,32.38,312900,13.4778652170872,13.5823447924135,13.373385641761,13.5321945962569,748710.929918384,0.0,1.0
1997-04-24,30.88,32.38,30.0,32.38,1012500,12.9053171442993,13.5321945962569,12.5375490391509,13.5321945962569,2422722.32835527,0.0,1.0
1997-04-25,30.5,30.62,29.75,30.62,43300,12.7465081898034,12.79665838596,12.4330694638247,12.79665838596,103608.76722744,0.0,1.0
1997-04-28,30.5,30.75,30.0,30.38,157900,12.7465081898034,12.8509877651297,12.5375490391509,12.6963579936468,377825.042614614,0.0,1.0
1997-04-29,32.25,32.75,30.12,30.75,192600,13.4778652170872,13.6868243677398,12.5876992353075,12.8509877651297,460855.625127136,0.0,1.0
1997-04-30,31.75,32.5,31.38,32.38,128900,13.2689060664347,13.5823447924135,13.1142762949519,13.5321945962569,308433.489506167,0.0,1.0
1997-05-01,32.12,32.12,31.38,31.88,59300,13.4235358379176,13.4235358379176,13.1142762949519,13.3232354456044,141893.762045893,0.0,1.0
1997-05-02,31.5,31.75,31.38,31.62,102700,13.1644264911085,13.2689060664347,13.1142762949519,13.2145766872651,245741.810490948,0.0,1.0
1997-05-05,31.75,31.75,31.38,31.5,207700,13.2689060664347,13.2689060664347,13.1142762949519,13.1644264911085,496987.088987051,0.0,1.0
1997-05-06,32.38,32.62,32.38,32.5,232500,13.5321945962569,13.6324949885701,13.5321945962569,13.5823447924135,556328.830955653,0.0,1.0
1997-05-07,31.62,32.38,31.38,32.25,44700,13.2145766872651,13.5321945962569,13.1142762949519,13.4778652170872,106958.704274054,0.0,1.0
1997-05-08,31.75,32.0,31.0,31.62,40000,13.2689060664347,13.373385641761,12.955467340456,13.2145766872651,95712.487046134,0.0,1.0
1997-05-09,32.25,32.38,31.38,31.62,59700,13.4778652170872,13.5321945962569,13.1142762949519,13.2145766872651,142850.886916355,0.0,1.0
1997-05-12,32.0,32.62,31.75,32.62,81800,13.373385641761,13.6324949885701,13.2689060664347,13.6324949885701,195732.036009343,0.0,1.0
1997-05-13,31.88,32.0,31.5,31.62,21200,13.333683403137,13.3838729266118,13.1747499121335,13.2249394356083,50687.8691780691,0.025,1.0
1997-05-14,31.62,32.0,31.62,32.0,14800,13.2249394356083,13.3838729266118,13.2249394356083,13.3838729266118,35385.8709356331,0.0,1.0
1997-05-15,30.88,31.38,30.62,31.38,91200,12.9154373741804,13.1245603886587,12.8066934066517,13.1245603886587,218053.474954712,0.0,1.0
1997-05-16,30.75,30.88,30.25,30.75,119800,12.861065390416,12.9154373741804,12.6519423759377,12.861065390416,286434.279600599,0.0,1.0
1997-05-19,30.62,31.12,30.38,30.88,135200,12.8066934066517,13.01581642113,12.7063143597021,12.9154373741804,323254.712871459,0.0,1.0
1997-05-20,30.5,30.62,30.25,30.62,87500,12.7565038831769,12.8066934066517,12.6519423759377,12.8066934066517,209207.007220804,0.0,1.0
1997-05-21,30.25,30.62,30.25,30.62,96700,12.6519423759377,12.8066934066517,12.6519423759377,12.8066934066517,231203.629694306,0.0,1.0
1997-05-22,30.38,30.62,30.0,30.12,64800,12.7063143597021,12.8066934066517,12.5473808686986,12.5975703921734,154932.732204664,0.0,1.0
1997-05-23,30.88,30.88,30.12,30.38,107400,12.9154373741804,12.9154373741804,12.5975703921734,12.7063143597021,256786.658005878,0.0,1.0
1997-05-27,31.12,31.25,30.5,30.62,31700,13.01581642113,13.0701884048943,12.7565038831769,12.8066934066517,75792.7100445655,0.0,1.0
1997-05-28,30.75,31.38,30.5,31.38,41600,12.861065390416,13.1245603886587,12.7565038831769,13.1245603886587,99462.9885758339,0.0,1.0
1997-05-29,31.0,31.25,30.38,30.38,18300,12.9656268976552,13.0701884048943,12.7063143597021,12.7063143597021,43754.1512244653,0.0,1.0
1997-05-30,31.25,31.25,30.75,30.75,53300,13.0701884048943,13.0701884048943,12.861065390416,12.861065390416,127436.954112787,0.0,1.0
1997-06-02,31.12,31.25,31.12,31.25,19900,13.01581642113,13.0701884048943,13.01581642113,13.0701884048943,47579.6507850742,0.0,1.0
1997-06-03,31.88,32.0,30.62,31.0,172200,13.333683403137,13.3838729266118,12.8066934066517,12.9656268976552,411719.390210543,0.0,1.0
1997-06-04,31.38,31.88,31.38,31.88,38000,13.1245603886587,13.333683403137,13.1245603886587,13.333683403137,90855.6145644635,0.0,1.0
1997-06-05,31.38,31.5,31.12,31.38,18400,13.1245603886587,13.1747499121335,13.01581642113,13.1245603886587,43993.2449470034,0.0,1.0
1997-06-06,31.0,31.38,31.0,31.25,63700,12.9656268976552,13.1245603886587,12.9656268976552,13.0701884048943,152302.701256745,0.0,1.0
1997-06-09,30.62,31.38,30.62,31.38,33700,12.8066934066517,13.1245603886587,12.8066934066517,13.1245603886587,80574.5844953266,0.0,1.0
1997-06-10,31.12,31.25,30.88,30.88,78000,13.01581642113,13.0701884048943,12.9154373741804,12.9154373741804,186493.103579688,0.0,1.0
1997-06-11,30.62,31.12,30.38,30.62,68800,12.8066934066517,13.01581642113,12.7063143597021,12.8066934066517,164496.481106186,0.0,1.0
1997-06-12,30.88,31.12,30.5,30.5,193000,12.9154373741804,13.01581642113,12.7565038831769,12.7565038831769,461450.884498459,0.0,1.0
1997-06-13,30.75,30.88,30.62,30.88,54300,12.861065390416,12.9154373741804,12.8066934066517,12.9154373741804,129827.891338168,0.0,1.0
1997-06-16,30.88,30.88,30.38,30.5,164800,12.9154373741804,12.9154373741804,12.7063143597021,12.7565038831769,394026.454742726,0.0,1.0
1997-06-17,30.88,30.88,30.38,30.88,164100,12.9154373741804,12.9154373741804,12.7063143597021,12.9154373741804,392352.798684959,0.0,1.0
1997-06-18,30.5,31.0,30.38,30.88,224200,12.7565038831769,12.9656268976552,12.7063143597021,12.9154373741804,536048.125930334,0.0,1.0
1997-06-19,29.12,30.5,29.12,30.5,331700,12.1793243632167,12.7565038831769,12.1793243632167,12.7565038831769,793073.877658754,0.0,1.0
1997-06-20,28.75,29.25,28.25,28.25,521200,12.0245733325028,12.2336963469811,11.8154503180245,11.8154503180245,1246156.48186838,0.0,1.0
1997-06-23,28.75,29.25,28.75,28.88,135800,12.0245733325028,12.2336963469811,12.0245733325028,12.0789453162671,324689.275206688,0.0,1.0
1997-06-24,28.88,29.38,28.62,28.62,243000,12.0789453162671,12.2880683307455,11.9702013487384,11.9702013487384,580997.745767493,0.0,1.0
1997-06-25,28.88,29.62,28.62,28.75,416300,12.0789453162671,12.388447377695,11.9702013487384,12.0245733325028,995347.166925956,0.0,1.0
1997-06-26,29.19,29.62,28.75,28.75,948500,12.2086015852437,12.388447377695,12.0245733325028,12.0245733325028,2267803.95827352,0.0,1.0
1997-06-27,29.56,29.56,29.06,29.12,62100,12.3633526159576,12.3633526159576,12.1542296014793,12.1793243632167,148477.201696137,0.0,1.0
1997-06-30,30.0,30.5,29.69,29.81,409300,12.5473808686986,12.7565038831769,12.417724599722,12.4679141231968,978610.606348284,0.0,1.0
1997-07-01,29.69,30.0,29.62,30.0,277700,12.417724599722,12.5473808686986,12.388447377695,12.5473808686986,663963.267488198,0.0,1.0
1997-07-02,30.0,30.0,29.62,29.62,277300,12.5473808686986,12.5473808686986,12.388447377695,12.388447377695,663006.892598044,0.0,1.0
1997-07-03,30.31,30.38,30.12,30.25,44800,12.6770371376751,12.7063143597021,12.5975703921734,12.6519423759377,107113.987697052,0.0,1.0
1997-07-07,30.69,30.69,29.94,30.31,187100,12.8359706286786,12.8359706286786,12.5222861069612,12.6770371376751,447344.354868715,0.0,1.0
1997-07-08,30.25,30.62,30.12,30.56,195800,12.6519423759377,12.8066934066517,12.5975703921734,12.7815986449143,468145.508729526,0.0,1.0
1997-07-09,32.25,32.25,30.25,30.25,203000,13.488434433851,13.488434433851,12.6519423759377,12.6519423759377,485360.256752264,0.0,1.0
1997-07-10,31.88,32.0,31.62,32.0,172700,13.333683403137,13.3838729266118,13.2249394356083,13.3838729266118,412914.858823233,0.0,1.0
1997-07-11,32.0,32.12,31.75,31.88,80400,13.3838729266118,13.4340624500866,13.2793114193726,13.333683403137,192231.352920602,0.0,1.0
1997-07-14,33.25,33.75,32.0,32.0,76800,13.9066804628076,14.1158034772859,13.3838729266118,13.3838729266118,183623.978909231,0.0,1.0
1997-07-15,32.62,33.38,32.62,33.25,136700,13.6431854645649,13.9610524465719,13.6431854645649,13.9066804628076,326841.118709531,0.0,1.0
1997-07-16,33.0,33.0,32.62,32.75,87900,13.8021189555684,13.8021189555684,13.6431854645649,13.6975574483293,210163.382110957,0.0,1.0
1997-07-17,33.19,33.25,32.75,32.75,124600,13.8815857010702,13.9066804628076,13.6975574483293,13.6975574483293,297910.778282425,0.0,1.0
1997-07-18,32.44,32.94,32.38,32.94,61800,13.5679011793527,13.777024193831,13.5428064176153,13.777024193831,147759.920528522,0.0,1.0
1997-07-21,32.75,32.88,32.38,32.44,131400,13.6975574483293,13.7519294320936,13.5428064176153,13.5679011793527,314169.151415012,0.0,1.0
1997-07-22,33.0,33.0,32.25,32.62,198000,13.8021189555684,13.8021189555684,13.488434433851,13.6431854645649,473405.570625363,0.0,1.0
1997-07-23,33.25,33.25,33.0,33.12,83200,13.9066804628076,13.9066804628076,13.8021189555684,13.8523084790432,198925.977151667,0.0,1.0
1997-07-24,32.5,33.25,32.31,33.25,95500,13.5929959410901,13.9066804628076,13.5135291955884,13.9066804628076,228334.505023849,0.0,1.0
1997-07-25,32.56,33.44,32.56,32.75,50000,13.6180907028275,13.9861472083093,13.6180907028275,13.6975574483293,119546.861269031,0.0,1.0
1997-07-28,32.62,32.94,32.56,32.69,61500,13.6431854645649,13.777024193831,13.6180907028275,13.6724626865919,147042.639360908,0.0,1.0
1997-07-29,32.19,32.44,31.62,32.44,96500,13.4633396721136,13.5679011793527,13.2249394356083,13.5679011793527,230725.442249229,0.0,1.0
1997-07-30,33.31,33.31,32.31,32.31,163700,13.931775224545,13.931775224545,13.5135291955884,13.5135291955884,391396.423794807,0.0,1.0
1997-07-31,34.81,34.88,34.19,34.38,121700,14.5591442679799,14.5884214900069,14.2998317300268,14.3792984755286,290977.060328821,0.0,1.0
1997-08-01,33.88,35.0,33.5,34.75,125800,14.1701754610502,14.6386110134817,14.0112419700467,14.5340495062425,300779.902952883,0.0,1.0
1997-08-04,35.5,35.75,33.94,33.94,66800,14.84773402796,14.9522955351991,14.1952702227876,14.1952702227876,159714.606655425,0.0,1.0
1997-08-05,35.0,35.94,35.0,35.56,54800,14.6386110134817,15.0317622807009,14.6386110134817,14.8728287896974,131023.359950858,0.0,1.0
1997-08-06,35.12,36.12,35.0,36.12,91200,14.6888005369564,15.1070465659131,14.6386110134817,15.1070465659131,218053.474954713,0.0,1.0
1997-08-07,34.31,35.12,34.0,34.88,48000,14.3500212535016,14.6888005369564,14.220364984525,14.5884214900069,114764.98681827,0.0,1.0
1997-08-08,33.81,34.12,33.31,33.94,112300,14.1408982390233,14.2705545079998,13.931775224545,14.1952702227876,268502.250410243,0.0,1.0
1997-08-11,34.56,34.62,33.81,33.81,34600,14.4545827607407,14.4796775224781,14.1408982390233,14.1408982390233,82726.4279981697,0.0,1.0
1997-08-12,34.88,35.5,34.75,34.75,42600,14.5884214900069,14.84773402796,14.5340495062425,14.5340495062425,101853.925801214,0.0,1.0
1997-08-13,34.81,34.94,34.38,34.81,49600,14.5696004187038,14.6240114515803,14.3896254638046,14.5696004187038,118505.377661799,0.025,1.0
1997-08-14,35.62,35.62,35.06,35.06,21000,14.9086230081652,14.9086230081652,14.6742370203894,14.6742370203894,50173.6478003584,0.0,1.0
1997-08-15,35.25,35.5,35.0,35.5,19900,14.7537608376705,14.8583974393561,14.6491242359849,14.8583974393561,47545.5043441491,0.0,1.0
1997-08-18,35.88,36.0,35.25,35.25,74900,15.0174450739182,15.0676706427273,14.7537608376705,14.7537608376705,178952.677154612,0.0,1.0
1997-08-19,36.5,36.5,35.62,35.62,53600,15.2769438460985,15.2769438460985,14.9086230081652,14.9086230081652,128062.262957105,0.0,1.0
1997-08-20,35.75,36.56,35.69,36.5,28100,14.9630340410417,15.3020566305031,14.9379212566371,15.2769438460985,67137.1191995272,0.0,1.0
1997-08-21,35.81,36.0,35.56,35.88,35400,14.9881468254462,15.0676706427273,14.8835102237606,15.0174450739182,84578.4348634616,0.0,1.0
1997-08-22,35.5,35.81,35.06,35.81,50900,14.8583974393561,14.9881468254462,14.6742370203894,14.9881468254462,121611.365382773,0.0,1.0
1997-08-25,35.5,35.56,35.31,35.5,32000,14.8583974393561,14.8835102237606,14.778873622075,14.8583974393561,76455.0823624509,0.0,1.0
1997-08-26,35.75,35.81,35.31,35.5,58100,14.9630340410417,14.9881468254462,14.778873622075,14.8583974393561,138813.758914325,0.0,1.0
1997-08-27,35.44,35.56,35.25,35.56,20600,14.8332846549515,14.8835102237606,14.7537608376705,14.8835102237606,49217.9592708279,0.0,1.0
1997-08-28,35.38,35.69,35.31,35.31,71100,14.808171870547,14.9379212566371,14.778873622075,14.778873622075,169873.636124071,0.0,1.0
1997-08-29,35.5,35.75,34.69,35.25,300700,14.8583974393561,14.9630340410417,14.5193748498947,14.7537608376705,718438.852074656,0.0,1.0
1997-09-02,35.94,35.94,35.0,35.12,86100,15.0425578583228,15.0425578583228,14.6491242359849,14.699349804794,205711.955981469,0.0,1.0
1997-09-03,36.0,36.0,35.5,35.81,24600,15.0676706427273,15.0676706427273,14.8583974393561,14.9881468254462,58774.8445661342,0.0,1.0
1997-09-04,38.0,38.0,35.75,35.75,85600,15.9047634562121,15.9047634562121,14.9630340410417,14.9630340410417,204517.345319557,0.0,1.0
1997-09-05,37.5,38.12,36.81,38.0,45400,15.6954902528409,15.9549890250212,15.4066932321887,15.9047634562121,108470.648101728,0.0,1.0
1997-09-08,38.75,38.75,37.38,37.38,51800,16.218673261269,16.218673261269,15.6452646840318,15.6452646840318,123761.664574217,0.0,1.0
1997-09-09,38.75,38.94,38.5,38.62,56900,16.218673261269,16.29819707855,16.1140366595834,16.1642622283924,135946.693325733,0.0,1.0
1997-09-10,38.12,38.62,38.0,38.62,43600,15.9549890250212,16.1642622283924,15.9047634562121,16.1642622283924,104170.04971884,0.0,1.0
1997-09-11,37.94,37.94,37.25,37.62,21200,15.8796506718076,15.8796506718076,15.5908536511553,15.74571582165,50651.4920651238,0.0,1.0
1997-09-12,38.5,38.75,37.56,37.88,26500,16.1140366595834,16.218673261269,15.7206030372455,15.8545378874031,63314.3650814045,0.0,1.0
1997-09-15,38.62,38.62,38.44,38.44,25700,16.1642622283924,16.1642622283924,16.0889238751788,16.0889238751788,61402.9880223436,0.0,1.0
1997-09-16,38.69,38.88,38.38,38.62,50800,16.1935604768644,16.2730842941455,16.0638110907743,16.1642622283924,121372.443250391,0.0,1.0
1997-09-17,39.38,39.38,38.0,38.56,35300,16.4823574975167,16.4823574975167,15.9047634562121,16.1391494439879,84339.5127310787,0.0,1.0
1997-09-18,41.19,41.44,39.44,39.5,256100,17.2399264937205,17.3445630954061,16.5074702819212,16.5325830663258,611879.58103199,0.0,1.0
1997-09-19,40.81,41.19,40.62,41.0,166700,17.0808788591584,17.2399264937205,17.0013550418773,17.1604026764394,398283.194681892,0.0,1.0
1997-09-22,41.44,41.44,40.62,40.81,11200,17.3445630954061,17.3445630954061,17.0013550418773,17.0808788591584,26759.2788268578,0.0,1.0
1997-09-23,40.06,41.94,40.06,41.44,87500,16.7669690541015,17.5538362987773,16.7669690541015,17.3445630954061,209056.865834827,0.0,1.0
1997-09-24,40.25,40.25,39.88,40.25,31900,16.8464928713826,16.8464928713826,16.6916307008879,16.8464928713826,76216.1602300683,0.0,1.0
1997-09-25,37.38,40.0,37.38,40.0,85400,15.6452646840318,16.741856269697,15.6452646840318,16.741856269697,204039.501054792,0.0,1.0
1997-09-26,39.12,39.38,37.44,37.5,120200,16.3735354317637,16.4823574975167,15.6703774684364,15.6954902528409,287184.403123956,0.0,1.0
1997-09-29,39.56,39.88,39.38,39.88,22500,16.5576958507303,16.6916307008879,16.4823574975167,16.6916307008879,53757.4797860984,0.0,1.0
1997-09-30,40.06,40.19,39.62,39.62,31400,16.7669690541015,16.8213800869781,16.5828086351349,16.5828086351349,75021.5495681552,0.0,1.0
1997-10-01,40.94,41.69,40.06,40.06,163200,17.1352898920349,17.4491996970917,16.7669690541015,16.7669690541015,389920.920048499,0.0,1.0
1997-10-02,40.75,40.88,40.44,40.75,13200,17.0557660747538,17.1101771076303,16.9260166886637,17.0557660747538,31537.721474511,0.0,1.0
1997-10-03,41.5,42.12,40.75,40.75,39700,17.3696758798106,17.6291746519909,17.0557660747538,17.0557660747538,94852.0865559159,0.0,1.0
1997-10-06,41.12,41.5,41.12,41.5,28500,17.2106282452485,17.3696758798106,17.2106282452485,17.3696758798106,68092.8077290579,0.0,1.0
1997-10-07,40.25,41.0,40.25,41.0,48100,16.8464928713826,17.1604026764394,16.8464928713826,17.1604026764394,114921.545676059,0.0,1.0
1997-10-08,39.62,40.38,39.56,40.38,48700,16.5828086351349,16.9009039042591,16.5576958507303,16.9009039042591,116355.078470355,0.0,1.0
1997-10-09,38.5,39.75,37.5,39.62,94200,16.1140366595834,16.6372196680114,15.6954902528409,16.5828086351349,225064.648704464,0.0,1.0
1997-10-10,37.56,39.25,36.75,38.56,446500,15.7206030372455,16.4279464646402,15.3815804477841,16.1391494439879,1066787.32108857,0.0,1.0
1997-10-13,38.94,39.0,37.38,37.56,122900,16.29819707855,16.3233098629546,15.6452646840318,15.7206030372455,293635.300698289,0.0,1.0
1997-10-14,39.25,39.94,38.38,39.19,56500,16.4279464646402,16.7167434852925,16.0638110907743,16.4028336802356,134991.004796202,0.0,1.0
1997-10-15,38.06,39.0,38.0,39.0,24100,15.9298762406167,16.3233098629546,15.9047634562121,16.3233098629546,57580.2339042209,0.0,1.0
1997-10-16,38.44,39.25,38.25,38.25,52700,16.0889238751788,16.4279464646402,16.0094000578978,16.0094000578978,125911.963765662,0.0,1.0
1997-10-17,37.31,38.38,36.81,38.25,19700,15.6159664355599,16.0638110907743,15.4066932321887,16.0094000578978,47067.6600793838,0.0,1.0
1997-10-20,37.5,37.5,37.06,37.38,57900,15.6954902528409,15.6954902528409,15.5113298338743,15.6452646840318,138335.91464956,0.0,1.0
1997-10-21,37.62,37.62,37.19,37.5,67400,15.74571582165,15.74571582165,15.5657408667508,15.6954902528409,161033.517225913,0.0,1.0
1997-10-22,37.31,38.19,37.19,37.62,56200,15.6159664355599,15.9842872734932,15.5657408667508,15.74571582165,134274.238399054,0.0,1.0
1997-10-23,37.0,37.62,36.94,37.06,84000,15.4862170494697,15.74571582165,15.4611042650652,15.5113298338743,200694.591201434,0.0,1.0
1997-10-24,36.75,37.06,35.06,37.0,192000,15.3815804477841,15.5113298338743,14.6742370203894,15.4862170494697,458730.494174706,0.0,1.0
1997-10-27,35.5,37.0,35.31,36.62,37200,14.8583974393561,15.4862170494697,14.778873622075,15.3271694149076,88879.0332463492,0.0,1.0
1997-10-28,36.75,36.75,34.94,35.0,50300,15.3815804477841,15.3815804477841,14.6240114515803,14.6491242359849,120177.832588478,0.0,1.0
1997-10-29,36.94,37.12,36.5,36.75,104200,15.4611042650652,15.5364426182788,15.2769438460985,15.3815804477841,248956.861942731,0.0,1.0
1997-10-30,36.62,36.94,36.44,36.94,67600,15.3271694149076,15.4611042650652,15.251831061694,15.4611042650652,161511.361490678,0.0,1.0
1997-10-31,36.12,36.69,36.0,36.62,75100,15.1178962115364,15.3564676633796,15.0676706427273,15.3271694149076,179430.521419377,0.0,1.0
1997-11-03,37.0,37.19,36.12,36.19,182400,15.4862170494697,15.5657408667508,15.1178962115364,15.1471944600084,435793.969465971,0.0,1.0
1997-11-04,37.19,37.75,36.88,36.88,64400,15.5657408667508,15.8001268545265,15.4359914806606,15.4359914806606,153865.853254432,0.0,1.0
1997-11-05,37.5,38.19,37.12,37.81,75700,15.6954902528409,15.9842872734932,15.5364426182788,15.8252396389311,180864.054213673,0.0,1.0
1997-11-06,36.56,37.56,36.56,37.5,81200,15.3020566305031,15.7206030372455,15.3020566305031,15.6954902528409,194004.771494719,0.0,1.0
1997-11-07,36.31,36.5,35.75,36.12,26500,15.1974200288175,15.2769438460985,14.9630340410417,15.1178962115364,63314.3650814045,0.0,1.0
1997-11-10,36.88,37.38,36.56,36.56,102800,15.4359914806606,15.6452646840318,15.3020566305031,15.3020566305031,245611.952089374,0.0,1.0
1997-11-11,36.44,37.38,36.44,36.88,50400,15.251831061694,15.6452646840318,15.251831061694,15.4359914806606,120416.75472086,0.0,1.0
1997-11-12,36.56,36.88,36.25,36.44,64700,15.3020566305031,15.4359914806606,15.1723072444129,15.251831061694,154582.61965158,0.0,1.0
1997-11-13,35.38,36.56,35.38,36.31,76400,14.8186355307156,15.312869276511,14.8186355307156,15.2081587371476,182407.61738132,0.025,1.0
1997-11-14,34.88,35.38,34.5,35.38,144400,14.6092144519887,14.8186355307156,14.4500544321562,14.8186355307156,344759.94698773,0.0,1.0
1997-11-17,35.62,35.69,34.88,34.88,162300,14.9191576485045,14.9484765995262,14.6092144519887,14.6092144519887,387496.810222359,0.0,1.0
1997-11-18,36.5,36.62,35.94,36.12,103400,15.2877387470638,15.3379998059583,15.0531871388897,15.1285787272314,246871.042372101,0.0,1.0
1997-11-19,35.81,36.56,35.75,36.5,31700,14.9987376584207,15.312869276511,14.9736071289735,15.2877387470638,75684.8360076943,0.0,1.0
1997-11-20,35.75,35.94,35.12,35.94,50400,14.9736071289735,15.0531871388897,14.7097365697776,15.0531871388897,120331.726649457,0.0,1.0
1997-11-21,36.31,36.75,35.75,35.75,29700,15.2081587371476,15.3924492864273,14.9736071289735,14.9736071289735,70909.7674898587,0.0,1.0
1997-11-24,35.5,36.44,35.25,36.44,99100,14.86889658961,15.2626082176166,14.7641860502466,15.2626082176166,236604.645058755,0.0,1.0
1997-11-25,35.25,35.75,33.44,35.75,144800,14.7641860502466,14.9736071289735,14.0060817452552,14.9736071289735,345714.960691297,0.0,1.0
1997-11-26,36.75,36.94,35.12,35.12,125700,15.3924492864273,15.4720292963435,14.7097365697776,14.7097365697776,300113.056345967,0.0,1.0
1997-11-28,36.62,37.38,36.62,36.81,26700,15.3379998059583,15.6563198456232,15.3379998059583,15.4175798158745,63747.1647131052,0.0,1.0
1997-12-01,37.19,37.31,36.31,36.38,82600,15.5767398357069,15.6270008946014,15.2081587371476,15.2374776881694,197210.329786611,0.0,1.0
1997-12-02,36.94,37.56,36.81,36.81,25500,15.4720292963435,15.7317114339648,15.4175798158745,15.4175798158745,60882.1236024039,0.0,1.0
1997-12-03,37.38,37.5,36.5,36.5,25400,15.6563198456232,15.7065809045176,15.2877387470638,15.2877387470638,60643.3701765121,0.0,1.0
1997-12-04,38.0,38.19,37.31,37.31,37500,15.9160019832445,15.9955819931607,15.6270008946014,15.6270008946014,89532.5347094178,0.0,1.0
1997-12-05,38.12,38.25,37.75,37.75,16800,15.966263042139,16.020712522608,15.8112914438811,15.8112914438811,40110.575549819,0.0,1.0
1997-12-08,39.44,39.5,38.38,38.38,120700,16.519134689978,16.5442652194252,16.075162003077,16.075162003077,288175.385051379,0.0,1.0
1997-12-09,39.88,39.94,39.31,39.31,81000,16.7034252392577,16.7285557687049,16.464685209509,16.464685209509,193390.274972342,0.0,1.0
1997-12-10,39.0,39.62,38.75,39.62,112500,16.3348441406983,16.5945262783197,16.2301336013349,16.5945262783197,268597.604128253,0.0,1.0
1997-12-11,39.0,39.06,38.5,38.75,48100,16.3348441406983,16.3599746701456,16.1254230619714,16.2301336013349,114840.397853947,0.0,1.0
1997-12-12,38.25,39.5,38.19,39.25,39100,16.020712522608,16.5442652194252,15.9955819931607,16.4395546800618,93352.589523686,0.0,1.0
1997-12-15,37.38,38.31,36.75,38.31,59800,15.6563198456232,16.0458430520552,15.3924492864273,16.0458430520552,142774.548683284,0.0,1.0
1997-12-16,39.0,39.12,37.5,37.5,106800,16.3348441406983,16.3851051995928,15.7065809045176,15.7065809045176,254988.658852422,0.0,1.0
1997-12-17,39.88,40.0,38.62,38.88,78500,16.7034252392577,16.7536862981521,16.1756841208659,16.2845830818039,187421.439325047,0.0,1.0
1997-12-18,39.5,39.94,38.75,39.75,99700,16.5442652194252,16.7285557687049,16.2301336013349,16.6489757587887,238037.165614105,0.0,1.0
1997-12-19,38.56,39.25,38.25,39.25,51800,16.1505535914186,16.4395546800618,16.020712522608,16.4395546800618,123674.274611943,0.0,1.0
1997-12-22,38.88,39.25,38.19,38.31,50400,16.2845830818039,16.4395546800618,15.9955819931607,16.0458430520552,120331.726649457,0.0,1.0
1997-12-23,39.25,39.25,38.44,38.88,86500,16.4395546800618,16.4395546800618,16.1002925325242,16.2845830818039,206521.71339639,0.0,1.0
1997-12-24,39.31,39.31,38.88,39.0,24900,16.464685209509,16.464685209509,16.2845830818039,16.3348441406983,59449.6030470533,0.0,1.0
1997-12-26,39.62,39.62,39.38,39.38,8300,16.5945262783197,16.5945262783197,16.4940041605308,16.4940041605308,19816.5343490177,0.0,1.0
1997-12-29,39.88,40.19,39.44,39.62,61400,16.7034252392577,16.8332663080683,16.519134689978,16.5945262783197,146594.603497553,0.0,1.0
1997-12-30,40.56,40.56,39.91,39.94,48500,16.9882379063263,16.9882379063263,16.7159905039813,16.7285557687049,115795.411557513,0.0,1.0
1997-12-31,40.25,40.56,39.94,40.56,29300,16.8583968375156,16.9882379063263,16.7285557687049,16.9882379063263,69954.7537862916,0.0,1.0
1998-01-02,41.0,41.12,39.88,40.06,124900,17.1725284556059,17.2227895145004,16.7034252392577,16.7788168275994,298203.028938834,0.0,1.0
1998-01-05,41.38,41.38,40.25,40.94,43600,17.3316884754384,17.3316884754384,16.8583968375156,17.1473979261587,104096.493688816,0.0,1.0
1998-01-06,41.69,42.19,41.5,41.5,128100,17.461529544249,17.670950622976,17.3819495343328,17.3819495343328,305843.138567372,0.0,1.0
1998-01-07,41.69,41.75,41.44,41.69,91100,17.461529544249,17.4866600736963,17.3568190048856,17.461529544249,217504.370987413,0.0,1.0
1998-01-08,40.5,41.56,40.5,41.56,31400,16.963107376879,17.4070800637801,16.963107376879,17.4070800637801,74968.5757300191,0.0,1.0
1998-01-09,39.62,40.38,39.31,40.38,119900,16.5945262783197,16.9128463179846,16.464685209509,16.9128463179846,286265.357644244,0.0,1.0
1998-01-12,39.56,39.62,38.88,39.12,75800,16.5693957488725,16.5945262783197,16.2845830818039,16.3851051995928,180975.096825969,0.0,1.0
1998-01-13,40.19,40.38,39.38,39.5,65300,16.8332663080683,16.9128463179846,16.4940041605308,16.5442652194252,155905.987107333,0.0,1.0
1998-01-14,40.06,40.31,39.75,40.31,9200,16.7788168275994,16.8835273669628,16.6489757587887,16.8835273669628,21965.3151820437,0.0,1.0
1998-01-15,39.88,40.25,39.44,40.12,20600,16.7034252392577,16.8583968375156,16.519134689978,16.8039473570466,49183.2057337067,0.0,1.0
1998-01-16,40.56,40.56,39.75,39.94,32000,16.9882379063263,16.9882379063263,16.6489757587887,16.7285557687049,76401.0962853695,0.0,1.0
1998-01-20,41.94,42.0,40.56,40.56,49000,17.5662400836125,17.5913706130597,16.9882379063263,16.9882379063263,116989.178686972,0.0,1.0
1998-01-21,42.62,42.62,41.56,42.12,122500,17.8510527506811,17.8510527506811,17.4070800637801,17.6416316719542,292472.946717431,0.0,1.0
1998-01-22,42.0,42.44,41.88,42.31,86600,17.5913706130597,17.7756611623394,17.5411095541653,17.7212116818704,206760.466822282,0.0,1.0
1998-01-23,42.19,42.88,42.12,42.12,93200,17.670950622976,17.9599517116191,17.6416316719542,17.6416316719542,222518.192931139,0.0,1.0
1998-01-26,41.94,42.25,41.69,42.25,54700,17.5662400836125,17.6960811524232,17.461529544249,17.6960811524232,130598.123962804,0.0,1.0
1998-01-27,41.0,42.25,40.88,41.88,96700,17.1725284556059,17.6960811524232,17.1222673967115,17.5411095541653,230874.562837352,0.0,1.0
1998-01-28,40.38,41.06,39.75,41.06,106400,16.9128463179846,17.1976589850532,16.6489757587887,17.1976589850532,254033.645148854,0.0,1.0
1998-01-29,41.0,41.25,40.38,40.5,111900,17.1725284556059,17.2772389949694,16.9128463179846,16.963107376879,267165.083572903,0.0,1.0
1998-01-30,40.56,41.0,40.56,41.0,20600,16.9882379063263,17.1725284556059,16.9882379063263,17.1725284556059,49183.2057337066,0.0,1.0
1998-02-02,40.94,41.0,40.69,40.81,50600,17.1473979261587,17.1725284556059,17.0426873867952,17.0929484456897,120809.233501241,0.0,1.0
1998-02-03,40.5,40.88,40.44,40.62,209300,16.963107376879,17.1222673967115,16.9379768474318,17.0133684357735,499710.920391497,0.0,1.0
1998-02-04,39.5,40.38,39.44,40.38,108800,16.5442652194252,16.9128463179846,16.519134689978,16.9128463179846,259763.727370257,0.0,1.0
1998-02-05,39.31,39.75,39.0,39.5,96400,16.464685209509,16.6489757587887,16.3348441406983,16.5442652194252,230158.302559676,0.0,1.0
1998-02-06,39.38,39.75,39.12,39.44,74900,16.4940041605308,16.6489757587887,16.3851051995928,16.519134689978,178826.315992943,0.0,1.0
1998-02-09,39.06,39.44,38.56,39.44,60500,16.3599746701456,16.519134689978,16.1505535914186,16.519134689978,144445.822664527,0.0,1.0
1998-02-10,38.62,39.25,38.62,39.06,159800,16.1756841208659,16.4395546800618,16.1756841208659,16.3599746701456,381527.974575065,0.0,1.0
1998-02-11,39.19,39.44,38.44,38.44,143300,16.4144241506145,16.519134689978,16.1002925325242,16.1002925325242,342133.659302922,0.0,1.0
1998-02-12,39.06,39.25,38.56,39.19,43400,16.3704457240819,16.4500766684643,16.1608906072862,16.4249300544488,103552.708861571,0.025,1.0
1998-02-13,39.12,39.25,38.62,39.0,158000,16.3955923380974,16.4500766684643,16.1860372213017,16.3452991100664,376989.124426916,0.0,1.0
1998-02-17,39.0,39.12,38.12,39.0,122500,16.3452991100664,16.3955923380974,15.9764821045059,16.3452991100664,292285.871786692,0.0,1.0
1998-02-18,38.0,39.0,38.0,39.0,166600,15.926188876475,16.3452991100664,15.926188876475,16.3452991100664,397508.7856299,0.0,1.0
1998-02-19,38.12,38.69,37.38,38.0,95500,15.9764821045059,16.2153749376531,15.6663405316483,15.926188876475,227863.679637789,0.0,1.0
1998-02-20,38.0,38.56,37.88,38.12,90000,15.926188876475,16.1608906072862,15.875895648444,15.9764821045059,214740.640496345,0.0,1.0
1998-02-23,38.12,38.62,38.0,38.12,27900,15.9764821045059,16.1860372213017,15.926188876475,15.9764821045059,66569.5985538671,0.0,1.0
1998-02-24,37.94,38.38,37.69,38.38,64700,15.9010422624595,16.0854507652397,15.7962647040616,16.0854507652397,154374.660445706,0.0,1.0
1998-02-25,38.56,38.56,38.12,38.12,42500,16.1608906072862,16.1608906072862,15.9764821045059,15.9764821045059,101405.302456607,0.0,1.0
1998-02-26,38.44,38.75,37.88,38.56,67400,16.1105973792552,16.2405215516685,15.875895648444,16.1608906072862,160816.879660596,0.0,1.0
1998-02-27,38.62,38.69,38.06,38.19,30200,16.1860372213017,16.2153749376531,15.9513354904904,16.0058198208573,72057.4149221067,0.0,1.0
1998-03-02,39.0,39.31,38.62,38.75,45800,16.3452991100664,16.4752232824798,16.1860372213017,16.2405215516685,109279.125941473,0.0,1.0
1998-03-03,38.12,39.0,37.91,39.0,80500,15.9764821045059,16.3452991100664,15.8884689554517,16.3452991100664,192073.572888398,0.0,1.0
1998-03-04,38.5,38.5,37.69,38.12,44100,16.1357439932707,16.1357439932707,15.7962647040616,15.9764821045059,105222.913843209,0.0,1.0
1998-03-05,38.0,38.31,37.88,38.25,90600,15.926188876475,16.0561130488883,15.875895648444,16.0309664348728,216172.24476632,0.0,1.0
1998-03-06,39.25,39.5,38.25,38.25,42300,16.4500766684643,16.5548542268621,16.0309664348728,16.0309664348728,100928.101033282,0.0,1.0
1998-03-09,38.38,38.62,38.06,38.62,33300,16.0854507652397,16.1860372213017,15.9513354904904,16.1860372213017,79454.0369836478,0.0,1.0
1998-03-10,38.56,38.69,38.0,38.38,156200,16.1608906072862,16.2153749376531,15.926188876475,16.0854507652397,372694.311616989,0.0,1.0
1998-03-11,38.06,38.5,38.06,38.31,38700,15.9513354904904,16.1357439932707,15.9513354904904,16.0561130488883,92338.4754134287,0.0,1.0
1998-03-12,37.69,38.06,37.25,38.06,27100,15.7962647040616,15.9513354904904,15.6118562012814,15.9513354904904,64660.7928605662,0.0,1.0
1998-03-13,38.0,38.0,37.25,37.94,50600,15.926188876475,15.926188876475,15.6118562012814,15.9010422624595,120731.960101278,0.0,1.0
1998-03-16,38.5,38.5,38.0,38.0,329700,16.1357439932707,16.1357439932707,15.926188876475,15.926188876475,786666.54635161,0.0,1.0
1998-03-17,38.25,38.69,38.0,38.5,33800,16.0309664348728,16.2153749376531,15.926188876475,16.1357439932707,80647.0405419608,0.0,1.0
1998-03-18,38.12,38.5,37.75,38.31,58200,15.9764821045059,16.1357439932707,15.8214113180771,16.0561130488883,138865.614187637,0.0,1.0
1998-03-19,39.5,39.69,37.88,38.12,160300,16.5548542268621,16.6344851712445,15.875895648444,15.9764821045059,382476.940795158,0.0,1.0
1998-03-20,39.0,39.5,38.31,39.5,73800,16.3452991100664,16.5548542268621,16.0561130488883,16.5548542268621,176087.325207003,0.0,1.0
1998-03-23,38.75,39.44,38.31,39.19,28100,16.2405215516685,16.5297076128466,16.0561130488883,16.4249300544488,67046.7999771924,0.0,1.0
1998-03-24,39.06,39.44,38.69,38.75,21400,16.3704457240819,16.5297076128466,16.2153749376531,16.2405215516685,51060.5522957976,0.0,1.0
1998-03-25,38.69,40.0,38.38,39.19,36300,16.2153749376531,16.7644093436579,16.0854507652397,16.4249300544488,86612.0583335256,0.0,1.0
1998-03-26,39.12,39.31,38.56,38.69,456500,16.3955923380974,16.4752232824798,16.1608906072862,16.2153749376531,1089212.24873979,0.0,1.0
1998-03-27,38.69,39.5,38.62,39.38,58600,16.2153749376531,16.5548542268621,16.1860372213017,16.5045609988312,139820.017034287,0.0,1.0
1998-03-30,38.06,38.69,38.0,38.44,73000,15.9513354904904,16.2153749376531,15.926188876475,16.1105973792552,174178.519513703,0.0,1.0
1998-03-31,38.12,38.25,37.88,38.19,39200,15.9764821045059,16.0309664348728,15.875895648444,16.0058198208573,93531.4789717416,0.0,1.0
1998-04-01,39.62,39.62,38.19,38.19,55400,16.6051474548931,16.6051474548931,16.0058198208573,16.0058198208573,132184.794261084,0.0,1.0
1998-04-02,39.56,39.88,39.25,39.56,130900,16.5800008408776,16.7141161156269,16.4500766684643,16.5800008408776,312328.331566351,0.0,1.0
1998-04-03,39.75,40.0,39.31,39.38,79800,16.65963178526,16.7644093436579,16.4752232824798,16.5045609988312,190403.367906759,0.0,1.0
1998-04-06,39.0,39.62,38.5,39.62,110700,16.3452991100664,16.6051474548931,16.1357439932707,16.6051474548931,264130.987810505,0.0,1.0
1998-04-07,38.06,39.19,37.56,39.0,57400,15.9513354904904,16.4249300544488,15.7417803736947,16.3452991100664,136956.808494336,0.0,1.0
1998-04-08,38.75,38.94,37.88,38.19,76600,16.2405215516685,16.3201524960509,15.875895648444,16.0058198208573,182768.145133556,0.0,1.0
1998-04-09,38.81,38.94,38.75,38.75,49300,16.265668165684,16.3201524960509,16.2405215516685,16.2405215516685,117630.150849665,0.0,1.0
1998-04-13,38.56,39.06,38.44,38.81,66000,16.1608906072862,16.3704457240819,16.1105973792552,16.265668165684,157476.469697319,0.0,1.0
1998-04-14,39.25,39.44,38.38,38.62,82500,16.4500766684643,16.5297076128466,16.0854507652397,16.1860372213017,196845.587121649,0.0,1.0
1998-04-15,38.5,39.25,38.5,39.19,36500,16.1357439932707,16.4500766684643,16.1357439932707,16.4249300544488,87089.259756851,0.0,1.0
1998-04-16,38.56,38.62,38.12,38.44,70600,16.1608906072862,16.1860372213017,15.9764821045059,16.1105973792552,168452.102433799,0.0,1.0
1998-04-17,39.38,39.44,38.62,38.75,40600,16.5045609988312,16.5297076128466,16.1860372213017,16.2405215516685,96871.8889350177,0.0,1.0
1998-04-20,40.62,40.81,39.25,39.25,115200,17.0242576884845,17.1038886328669,16.4500766684643,16.4500766684643,274868.019835323,0.0,1.0
1998-04-21,40.12,41.25,40.0,40.62,413200,16.8147025716888,17.2882971356472,16.7644093436579,17.0242576884845,985898.140589888,0.0,1.0
1998-04-22,40.12,40.38,39.94,40.12,52900,16.8147025716888,16.9236712324226,16.7392627296424,16.8147025716888,126219.776469519,0.0,1.0
1998-04-23,38.06,39.88,37.88,39.88,42500,15.9513354904904,16.7141161156269,15.875895648444,16.7141161156269,101405.302456608,0.0,1.0
1998-04-24,37.62,38.12,37.25,38.06,70300,15.7669269877102,15.9764821045059,15.6118562012814,15.9513354904904,167736.300298812,0.0,1.0
1998-04-27,36.0,37.69,35.94,37.69,32200,15.0879684092921,15.7962647040616,15.0628217952766,15.7962647040616,76829.4291553589,0.0,1.0
1998-04-28,36.38,36.5,35.56,36.0,157200,15.2472302980568,15.2975235260878,14.9035599065118,15.0879684092921,375080.318733617,0.0,1.0
1998-04-29,38.62,39.0,36.31,36.31,153400,16.1860372213017,16.3452991100664,15.2178925817054,15.2178925817054,366013.491690436,0.0,1.0
1998-04-30,39.12,39.56,38.5,38.5,47800,16.3955923380974,16.5800008408776,16.1357439932707,16.1357439932707,114051.140174725,0.0,1.0
1998-05-01,39.5,39.66,39.19,39.38,51900,16.5548542268621,16.6219118642368,16.4249300544488,16.5045609988312,123833.769352893,0.0,1.0
1998-05-04,39.44,39.75,39.38,39.44,61500,16.5297076128466,16.65963178526,16.5045609988312,16.5297076128466,146739.437672503,0.0,1.0
1998-05-05,39.56,39.62,39.38,39.44,93700,16.5800008408776,16.6051474548931,16.5045609988312,16.5297076128466,223568.866827862,0.0,1.0
1998-05-06,39.75,40.0,39.38,39.62,144000,16.65963178526,16.7644093436579,16.5045609988312,16.6051474548931,343585.024794152,0.0,1.0
1998-05-07,39.56,39.88,39.38,39.62,70100,16.5800008408776,16.7141161156269,16.5045609988312,16.6051474548931,167259.098875487,0.0,1.0
1998-05-08,40.62,41.0,39.94,40.25,167000,17.0242576884845,17.1835195772493,16.7392627296424,16.8691869020557,398463.188476553,0.0,1.0
1998-05-11,40.5,41.44,40.38,41.0,80300,16.9739644604536,17.3679280800295,16.9236712324226,17.1835195772493,191596.371465072,0.0,1.0
1998-05-12,39.62,40.69,39.44,40.62,24100,16.6051474548931,17.0535954048359,16.5297076128466,17.0242576884845,57502.771510688,0.0,1.0
1998-05-13,39.06,40.75,39.0,39.75,36500,16.3809234799217,17.0896731133335,16.3557607710431,16.6702946320247,87033.5547167097,0.025,1.0
1998-05-14,39.06,39.06,38.94,39.0,52900,16.3809234799217,16.3809234799217,16.3305980621646,16.3557607710431,126139.04231545,0.0,1.0
1998-05-15,38.5,39.38,38.31,39.19,27200,16.1460715303887,16.5151245939405,16.0663896189401,16.4354426824918,64857.8818710826,0.0,1.0
1998-05-18,38.81,38.81,38.19,38.62,52600,16.2760788595945,16.2760788595945,16.016064201183,16.1963969481458,125423.698030108,0.0,1.0
1998-05-19,39.62,40.0,38.75,38.75,115800,16.6157754294546,16.7751392523519,16.2509161507159,16.2509161507159,276122.894142329,0.0,1.0
1998-05-20,38.94,39.56,38.88,39.56,247900,16.3305980621646,16.5906127205761,16.3054353532861,16.5906127205761,591112.827788285,0.0,1.0
1998-05-21,39.0,39.12,38.88,39.06,67700,16.3557607710431,16.4060861888002,16.3054353532861,16.3809234799217,161429.360392364,0.0,1.0
1998-05-22,38.38,39.0,38.12,39.0,32200,16.0957461126317,16.3557607710431,15.9867077074914,16.3557607710431,76780.286626796,0.0,1.0
1998-05-26,37.75,39.12,37.38,38.38,45700,15.8315376694071,16.4060861888002,15.6763676313229,16.0957461126317,108970.779467223,0.0,1.0
1998-05-27,38.44,38.75,37.12,37.12,75100,16.1209088215102,16.2509161507159,15.5673292261826,15.5673292261826,179074.51943082,0.0,1.0
1998-05-28,38.62,39.0,38.5,38.69,48200,16.1963969481458,16.3557607710431,16.1460715303887,16.2257534418374,114931.98184508,0.0,1.0
1998-05-29,38.69,39.19,38.69,38.75,42500,16.2257534418374,16.4354426824918,16.2257534418374,16.2509161507159,101340.440423566,0.0,1.0
1998-06-01,39.06,39.5,38.75,38.75,85700,16.3809234799217,16.5654500116975,16.2509161507159,16.2509161507159,204350.017512932,0.0,1.0
1998-06-02,39.5,39.75,39.0,39.06,24400,16.5654500116975,16.6702946320247,16.3557607710431,16.3809234799217,58181.3352078829,0.0,1.0
1998-06-03,39.88,40.12,39.12,39.38,55600,16.7248138345949,16.825464670109,16.4060861888002,16.5151245939405,132577.140883536,0.0,1.0
1998-06-04,40.0,40.0,39.56,39.81,35400,16.7751392523519,16.7751392523519,16.5906127205761,16.6954573409033,84410.6256704531,0.0,1.0
1998-06-05,40.56,40.69,39.88,40.12,33400,17.0099912018849,17.064510404455,16.7248138345949,16.825464670109,79641.6637681672,0.0,1.0
1998-06-08,40.19,40.69,40.12,40.38,15900,16.8548211638006,17.064510404455,16.825464670109,16.9345030752493,37913.2471231695,0.0,1.0
1998-06-09,40.94,41.12,40.19,40.19,39400,17.1693550247822,17.2448431514178,16.8548211638006,16.8548211638006,93948.5494750239,0.0,1.0
1998-06-10,39.62,41.0,39.5,40.94,52100,16.6157754294546,17.1945177336607,16.5654500116975,17.1693550247822,124231.457554537,0.0,1.0
1998-06-11,39.38,39.62,38.75,39.5,181000,16.5151245939405,16.6157754294546,16.2509161507159,16.5654500116975,431591.052156835,0.0,1.0
1998-06-12,39.5,39.62,39.0,39.62,100100,16.5654500116975,16.6157754294546,16.3557607710431,16.6157754294546,238686.543209388,0.0,1.0
1998-06-15,38.69,39.5,38.62,39.5,68100,16.2257534418374,16.5654500116975,16.1963969481458,16.5654500116975,162383.15277282,0.0,1.0
1998-06-16,37.38,38.69,37.38,38.69,126800,15.6763676313229,16.2257534418374,15.6763676313229,16.2257534418374,302352.184604899,0.0,1.0
1998-06-17,37.25,37.75,37.19,37.38,183500,15.6218484287528,15.8315376694071,15.5966857198742,15.6763676313229,437552.254534691,0.0,1.0
1998-06-18,37.25,37.5,36.88,37.12,56000,15.6218484287528,15.7266930490799,15.4666783906685,15.5673292261826,133530.933263993,0.0,1.0
1998-06-19,36.94,37.12,36.62,37.0,225800,15.491841099547,15.5673292261826,15.3576399855282,15.5170038084255,538415.79876803,0.0,1.0
1998-06-22,36.44,36.94,36.38,36.94,66400,15.2821518588926,15.491841099547,15.2569891500141,15.491841099547,158329.535155878,0.0,1.0
1998-06-23,37.44,37.75,36.25,36.56,205600,15.7015303402014,15.8315376694071,15.202469947444,15.3324772766497,490249.283554947,0.0,1.0
1998-06-24,36.94,37.62,36.75,37.56,206200,15.491841099547,15.777018466837,15.4121591880984,15.7518557579585,491679.972125633,0.0,1.0
1998-06-25,37.12,37.69,36.59,36.94,246100,15.5673292261826,15.8063749605286,15.3450586310889,15.491841099547,586820.762076227,0.0,1.0
1998-06-26,37.31,37.62,36.94,37.12,152800,15.6470111376313,15.777018466837,15.491841099547,15.5673292261826,364348.689334609,0.0,1.0
1998-06-29,37.12,38.06,37.12,37.19,136200,15.5673292261826,15.9615449986129,15.5673292261826,15.5966857198742,324766.305545641,0.0,1.0
1998-06-30,36.88,37.56,36.88,37.38,90000,15.4666783906685,15.7518557579585,15.4666783906685,15.6763676313229,214603.285602846,0.0,1.0
1998-07-01,37.75,37.94,37.0,37.0,101700,15.8315376694071,15.9112195808558,15.5170038084255,15.5170038084255,242501.712731217,0.0,1.0
1998-07-02,38.0,38.06,37.31,37.88,133100,15.9363822897343,15.9615449986129,15.6470111376313,15.8860568719773,317374.414597099,0.0,1.0
1998-07-06,38.31,38.31,38.0,38.0,25100,16.0663896189401,16.0663896189401,15.9363822897343,15.9363822897343,59850.4718736826,0.0,1.0
1998-07-07,38.38,38.5,38.0,38.31,33800,16.0957461126317,16.1460715303887,15.9363822897343,16.0663896189401,80595.4561486244,0.0,1.0
1998-07-08,38.94,39.0,38.06,38.19,99100,16.3305980621646,16.3557607710431,15.9615449986129,16.016064201183,236302.062258245,0.0,1.0
1998-07-09,38.94,38.94,38.62,38.69,34700,16.3305980621646,16.3305980621646,16.1963969481458,16.2257534418374,82741.489004653,0.0,1.0
1998-07-10,39.0,39.12,38.56,38.94,106500,16.3557607710431,16.4060861888002,16.1712342392673,16.3305980621646,253947.221296702,0.0,1.0
1998-07-13,38.12,39.03,38.0,39.0,111900,15.9867077074914,16.3683421254824,15.9363822897343,16.3557607710431,266823.418432872,0.0,1.0
1998-07-14,38.25,38.38,38.0,38.12,41200,16.0412269100615,16.0957461126317,15.9363822897343,15.9867077074914,98240.615187081,0.0,1.0
1998-07-15,38.12,38.62,38.06,38.38,74200,15.9867077074914,16.1963969481458,15.9615449986129,16.0957461126317,176928.486574791,0.0,1.0
1998-07-16,37.56,38.06,37.56,38.0,30300,15.7518557579585,15.9615449986129,15.7518557579585,15.9363822897343,72249.7728196248,0.0,1.0
1998-07-17,37.94,38.12,37.25,37.75,71500,15.9112195808558,15.9867077074914,15.6218484287528,15.8315376694071,170490.388006706,0.0,1.0
1998-07-20,37.5,38.0,37.5,38.0,24200,15.7266930490799,15.9363822897343,15.7266930490799,15.9363822897343,57704.4390176544,0.0,1.0
1998-07-21,37.62,37.94,37.12,37.38,31200,15.777018466837,15.9112195808558,15.5673292261826,15.6763676313229,74395.8056756534,0.0,1.0
1998-07-22,36.0,37.69,36.0,37.62,41600,15.0976253271168,15.8063749605286,15.0976253271168,15.777018466837,99194.4075675375,0.0,1.0
1998-07-23,35.5,36.0,35.0,36.0,138500,14.8879360864624,15.0976253271168,14.678246845808,15.0976253271168,330250.611733268,0.0,1.0
1998-07-24,35.88,36.0,35.44,35.44,72800,15.0472999093597,15.0976253271168,14.8627733775838,14.8627733775838,173590.213243191,0.0,1.0
1998-07-27,35.5,35.88,35.25,35.88,91500,14.8879360864624,15.0472999093597,14.7830914661352,15.0472999093597,218180.00702956,0.0,1.0
1998-07-28,35.5,36.0,35.31,35.5,139700,14.8879360864624,15.0976253271168,14.8082541750137,14.8879360864624,333111.988874639,0.0,1.0
1998-07-29,35.25,35.75,35.0,35.62,110800,14.7830914661352,14.9927807067896,14.678246845808,14.9382615042194,264200.489386614,0.0,1.0
1998-07-30,35.94,35.94,35.0,35.0,95900,15.0724626182382,15.0724626182382,14.678246845808,14.678246845808,228671.723214589,0.0,1.0
1998-07-31,35.69,35.88,35.31,35.75,134800,14.967617997911,15.0472999093597,14.8082541750137,14.9927807067896,321428.032214041,0.0,1.0
1998-08-03,35.31,35.56,34.69,35.56,190100,14.8082541750137,14.9130987953409,14.5482395166022,14.9130987953409,453289.828812233,0.0,1.0
1998-08-04,35.0,35.38,34.38,35.31,174000,14.678246845808,14.8376106687053,14.4182321873965,14.8082541750137,414899.685498835,0.0,1.0
1998-08-05,35.0,35.25,34.62,34.75,136900,14.678246845808,14.7830914661352,14.5188830229106,14.5734022254808,326435.442211439,0.0,1.0
1998-08-06,35.69,36.31,34.81,34.81,57000,14.967617997911,15.2276326563225,14.5985649343593,14.5985649343593,135915.414215136,0.0,1.0
1998-08-07,36.56,37.0,35.69,35.69,72900,15.3324772766497,15.5170038084255,14.967617997911,14.967617997911,173828.661338305,0.0,1.0
1998-08-10,36.25,36.88,36.25,36.62,67300,15.202469947444,15.4666783906685,15.202469947444,15.3576399855282,160475.568011906,0.0,1.0
1998-08-11,35.19,36.0,35.0,36.0,50500,14.7579287572566,15.0976253271168,14.678246845808,15.0976253271168,120416.288032708,0.0,1.0
1998-08-12,35.94,36.0,35.38,35.44,52600,15.0724626182382,15.0976253271168,14.8376106687053,14.8627733775838,125423.698030108,0.0,1.0
1998-08-13,35.06,36.0,35.0,36.0,66500,14.7138940167192,15.108390889957,14.6887133652359,15.108390889957,158454.994806321,0.025,1.0
1998-08-14,35.06,35.75,34.88,35.25,37400,14.7138940167192,15.0034715087767,14.6383520622694,14.7936327464162,89116.0421918257,0.0,1.0
1998-08-17,36.0,36.0,35.19,35.19,120100,15.108390889957,15.108390889957,14.7684520949329,14.7684520949329,286172.103402092,0.0,1.0
1998-08-18,36.25,36.5,35.69,35.94,58600,15.2133102711372,15.3182296523175,14.9782908572934,15.0832102384737,139631.017979706,0.0,1.0
1998-08-19,35.06,36.31,35.0,36.25,26900,14.7138940167192,15.2384909226205,14.6887133652359,15.2133102711372,64096.8324855645,0.0,1.0
1998-08-20,35.19,35.38,35.0,35.0,19600,14.7684520949329,14.8481908246299,14.6887133652359,14.6887133652359,46702.5247850211,0.0,1.0
1998-08-21,34.75,35.0,34.06,35.0,43500,14.5837939840557,14.6887133652359,14.2942164919982,14.6887133652359,103651.011640225,0.0,1.0
1998-08-24,34.69,35.62,34.25,35.0,84000,14.5586133325724,14.948913430563,14.3739552216952,14.6887133652359,200153.67765009,0.0,1.0
1998-08-25,34.94,35.0,34.56,34.69,59300,14.6635327137527,14.6887133652359,14.5040552543587,14.5586133325724,141298.965293456,0.0,1.0
1998-08-26,33.69,34.94,33.62,34.94,59800,14.1389358078514,14.6635327137527,14.1095583811209,14.6635327137527,142490.35623185,0.0,1.0
1998-08-27,32.12,33.31,31.75,33.25,85400,13.4800420940394,13.9794583484574,13.3247614098926,13.9542776969741,203489.572277591,0.0,1.0
1998-08-28,33.19,33.25,32.0,32.06,67400,13.9290970454909,13.9542776969741,13.4296807910729,13.4548614425561,160599.498495429,0.0,1.0
1998-08-31,31.38,33.25,31.31,33.25,41100,13.1694807257458,13.9542776969741,13.1401032990153,13.9542776969741,97932.335135937,0.0,1.0
1998-09-01,31.81,32.0,31.38,31.38,108400,13.3499420613759,13.4296807910729,13.1694807257458,13.1694807257458,258293.555443687,0.0,1.0
1998-09-02,32.5,32.62,31.81,31.81,213700,13.6395195534334,13.6898808563999,13.3499420613759,13.3499420613759,509200.487069335,0.0,1.0
1998-09-03,32.38,32.81,31.88,32.25,84200,13.5891582504668,13.7696195860969,13.3793194881063,13.5346001722531,200630.234025448,0.0,1.0
1998-09-04,32.56,32.75,32.19,32.62,93900,13.6647002049166,13.7444389346136,13.5094195207699,13.6898808563999,223743.21823028,0.0,1.0
1998-09-08,34.81,34.81,32.75,32.81,46800,14.6089746355389,14.6089746355389,13.7444389346136,13.7696195860969,111514.191833622,0.0,1.0
1998-09-09,33.88,34.81,33.75,34.81,66600,14.2186745375484,14.6089746355389,14.1641164593347,14.6089746355389,158693.272994,0.0,1.0
1998-09-10,33.12,34.0,33.12,33.88,72300,13.8997196187604,14.2690358405149,13.8997196187604,14.2186745375484,172275.129691685,0.0,1.0
1998-09-11,33.56,33.56,32.62,33.19,57300,14.0843777296377,14.0843777296377,13.6898808563999,13.9290970454909,136533.401539882,0.0,1.0
1998-09-14,34.12,34.19,33.44,33.44,63200,14.3193971434814,14.3487745702119,14.0340164266711,14.0340164266711,150591.814612925,0.0,1.0
1998-09-15,34.56,34.81,34.12,34.38,37300,14.5040552543587,14.6089746355389,14.3193971434814,14.4285132999089,88877.7640041469,0.0,1.0
1998-09-16,34.5,34.88,34.25,34.69,27400,14.4788746028754,14.6383520622694,14.3739552216952,14.5586133325724,65288.223423958,0.0,1.0
1998-09-17,34.0,34.31,33.75,34.25,54000,14.2690358405149,14.3991358731784,14.1641164593347,14.3739552216952,128670.221346486,0.0,1.0
1998-09-18,35.38,35.38,33.25,34.0,133700,14.8481908246299,14.8481908246299,13.9542776969741,14.2690358405149,318577.936926394,0.0,1.0
1998-09-21,34.88,35.31,34.88,35.12,37300,14.6383520622694,14.8188133978995,14.6383520622694,14.7390746682025,88877.7640041471,0.0,1.0
1998-09-22,34.62,34.94,34.56,34.88,29900,14.5292359058419,14.6635327137527,14.5040552543587,14.6383520622694,71245.1781159251,0.0,1.0
1998-09-23,35.75,35.75,34.81,34.81,26500,15.0034715087767,15.0034715087767,14.6089746355389,14.6089746355389,63143.7197348498,0.0,1.0
1998-09-24,35.69,35.69,35.19,35.62,20600,14.9782908572934,14.9782908572934,14.7684520949329,14.948913430563,49085.3066618079,0.0,1.0
1998-09-25,34.56,35.44,34.31,35.44,63800,14.5040552543587,14.8733714761132,14.3991358731784,14.8733714761132,152021.483738997,0.0,1.0
1998-09-28,35.0,35.0,34.44,34.5,71900,14.6887133652359,14.6887133652359,14.4536939513922,14.4788746028754,171322.01694097,0.0,1.0
1998-09-29,35.88,35.94,34.75,34.75,141300,15.0580295869904,15.0832102384737,14.5837939840557,14.5837939840557,336687.079189973,0.0,1.0
1998-09-30,35.0,35.62,35.0,35.62,156900,14.6887133652359,14.948913430563,14.6887133652359,14.948913430563,373858.476467847,0.0,1.0
1998-10-01,33.0,34.81,32.94,34.75,74700,13.8493583157939,14.6089746355389,13.8241776643106,14.5837939840557,177993.806195973,0.0,1.0
1998-10-02,34.25,34.25,32.56,33.06,116500,14.3739552216952,14.3739552216952,13.6647002049166,13.8745389672771,277594.08864566,0.0,1.0
1998-10-05,34.31,34.31,33.81,34.0,60200,14.3991358731784,14.3991358731784,14.1892971108179,14.2690358405149,143443.468982565,0.0,1.0
1998-10-06,33.94,34.25,33.62,34.25,46900,14.2438551890316,14.3739552216952,14.1095583811209,14.3739552216952,111752.470021301,0.0,1.0
1998-10-07,33.88,34.06,33.31,33.94,74200,14.2186745375484,14.2942164919982,13.9794583484574,14.2438551890316,176802.415257579,0.0,1.0
1998-10-08,32.94,33.75,32.88,33.62,16600,13.8241776643106,14.1641164593347,13.7989970128274,14.1095583811209,39554.1791546607,0.0,1.0
1998-10-09,32.25,33.0,32.06,33.0,16400,13.5346001722531,13.8493583157939,13.4548614425561,13.8493583157939,39077.6227793033,0.0,1.0
1998-10-12,32.75,33.0,32.12,32.12,69000,13.7444389346136,13.8493583157939,13.4800420940394,13.4800420940394,164411.949498288,0.0,1.0
1998-10-13,32.06,33.0,32.06,32.94,49700,13.4548614425561,13.8493583157939,13.4548614425561,13.8241776643106,118424.259276303,0.0,1.0
1998-10-14,31.75,31.94,31.5,31.5,64900,13.3247614098926,13.4045001395896,13.2198420287123,13.2198420287123,154642.543803462,0.0,1.0
1998-10-15,32.94,32.94,31.81,31.88,43700,13.8241776643106,13.8241776643106,13.3499420613759,13.3793194881063,104127.568015583,0.0,1.0
1998-10-16,34.56,35.25,33.19,33.19,77300,14.5040552543587,14.7936327464162,13.9290970454909,13.9290970454909,184189.039075618,0.0,1.0
1998-10-19,36.31,36.5,34.25,34.31,71900,15.2384909226205,15.3182296523175,14.3739552216952,14.3991358731784,171322.01694097,0.0,1.0
1998-10-20,34.62,37.12,34.44,36.56,251300,14.5292359058419,15.5784297176445,14.4536939513922,15.3434103038007,598793.085636521,0.0,1.0
1998-10-21,33.19,34.62,32.94,34.62,80500,13.9290970454909,14.5292359058419,13.8241776643106,14.5292359058419,191813.941081336,0.0,1.0
1998-10-22,33.44,34.69,33.38,33.38,39800,14.0340164266711,14.5586133325724,14.0088357751879,14.0088357751879,94834.7186961142,0.0,1.0
1998-10-23,32.5,33.31,32.5,33.0,73800,13.6395195534334,13.9794583484574,13.6395195534334,13.8493583157939,175849.302506864,0.0,1.0
1998-10-26,33.69,33.88,32.94,33.5,44000,14.1389358078514,14.2186745375484,13.8241776643106,14.0591970781544,104842.402578618,0.0,1.0
1998-10-27,34.06,34.38,33.44,34.38,55700,14.2942164919982,14.4285132999089,14.0340164266711,14.4285132999089,132720.950537024,0.0,1.0
1998-10-28,28.12,32.62,28.0,32.5,601700,11.8013319951553,13.6898808563999,11.7509706921887,13.6395195534334,1433719.8552626,0.0,1.0
1998-10-29,29.88,30.25,28.0,28.0,385000,12.5399644386643,12.6952451228111,11.7509706921887,11.7509706921887,917371.02256291,0.0,1.0
1998-10-30,29.75,30.0,29.5,29.94,142100,12.4854063604505,12.5903257416308,12.3804869792703,12.5651450901475,338593.304691403,0.0,1.0
1998-11-02,30.19,30.25,29.75,29.88,201100,12.6700644713278,12.6952451228111,12.4854063604505,12.5399644386643,479177.435421822,0.0,1.0
1998-11-03,30.0,30.25,29.81,30.25,125200,12.5903257416308,12.6952451228111,12.5105870119338,12.6952451228111,298324.290973705,0.0,1.0
1998-11-04,29.62,30.0,29.38,30.0,150900,12.4308482822368,12.5903257416308,12.3301256763038,12.5903257416308,359561.785207126,0.0,1.0
1998-11-05,29.38,29.75,29.12,29.62,92900,12.3301256763038,12.4854063604505,12.2210095198763,12.4308482822368,221360.436353492,0.0,1.0
1998-11-06,29.75,29.81,28.88,29.12,74600,12.4854063604505,12.5105870119338,12.1202869139433,12.2210095198763,177755.528008295,0.0,1.0
1998-11-09,29.44,29.81,29.31,29.62,109100,12.355306327787,12.5105870119338,12.3007482495733,12.4308482822368,259961.502757439,0.0,1.0
1998-11-10,30.06,30.5,29.44,29.44,67900,12.6155063931141,12.8001645039913,12.355306327787,12.355306327787,161790.889433822,0.0,1.0
1998-11-11,30.12,30.44,30.0,30.12,54500,12.6406870445973,12.7749838525081,12.5903257416308,12.6406870445973,129861.61228488,0.0,1.0
1998-11-12,30.06,30.44,29.81,30.12,96600,12.6259983312321,12.7856084232437,12.5209916917508,12.6511999247076,229985.457293866,0.025,1.0
1998-11-13,29.94,30.88,29.94,30.12,53600,12.5755951442811,12.9704201087308,12.5755951442811,12.6511999247076,127610.978374236,0.0,1.0
1998-11-16,29.56,30.12,29.5,30.0,94800,12.4159850522695,12.6511999247076,12.390783458794,12.6007967377566,225700.013990253,0.0,1.0
1998-11-17,29.12,29.75,29.12,29.75,32000,12.2311733667824,12.4957900982753,12.2311733667824,12.4957900982753,76185.6587308872,0.0,1.0
1998-11-18,28.94,29.06,28.5,29.0,187400,12.1555685863558,12.2059717733069,11.9707569008687,12.1807701798314,446162.26394276,0.0,1.0
1998-11-19,29.75,29.88,28.88,28.88,104900,12.4957900982753,12.5503935508056,12.1303669928803,12.1303669928803,249746.112527189,0.0,1.0
1998-11-20,31.12,31.12,29.88,30.0,170500,13.0712264826328,13.0712264826328,12.5503935508056,12.6007967377566,405926.712925509,0.0,1.0
1998-11-23,29.81,31.19,29.81,31.06,69200,12.5209916917508,13.1006283416876,12.5209916917508,13.0460248891573,164751.487005544,0.0,1.0
1998-11-24,29.88,30.44,29.81,30.0,42800,12.5503935508056,12.7856084232437,12.5209916917508,12.6007967377566,101898.318552561,0.0,1.0
1998-11-25,30.19,30.62,29.94,30.0,112200,12.6806017837624,12.8612132036702,12.5755951442811,12.6007967377566,267125.965925173,0.0,1.0
1998-11-27,30.06,30.5,29.94,30.31,22900,12.6259983312321,12.8108100167192,12.5755951442811,12.7310049707134,54520.3620292911,0.0,1.0
1998-11-30,30.0,30.38,29.75,30.31,60100,12.6007967377566,12.7604068297682,12.4957900982753,12.7310049707134,143086.190303947,0.0,1.0
1998-12-01,30.06,30.56,29.94,30.0,171500,12.6259983312321,12.8360116101947,12.5755951442811,12.6007967377566,408307.514760848,0.0,1.0
1998-12-02,30.0,30.5,30.0,30.38,967800,12.6007967377566,12.8108100167192,12.6007967377566,12.7604068297682,2304140.01624227,0.0,1.0
1998-12-03,30.0,30.31,29.94,30.0,71200,12.6007967377566,12.7310049707134,12.5755951442811,12.6007967377566,169513.090676224,0.0,1.0
1998-12-04,30.62,30.69,30.0,30.0,310800,12.8612132036702,12.890615062725,12.6007967377566,12.6007967377566,739953.210423743,0.0,1.0
1998-12-07,31.94,31.94,30.38,30.62,124900,13.4156482601315,13.4156482601315,12.7604068297682,12.8612132036702,297362.149233994,0.0,1.0
1998-12-08,30.69,31.69,30.56,31.69,155200,12.890615062725,13.3106416206502,12.8360116101947,13.3106416206502,369500.444844803,0.0,1.0
1998-12-09,30.19,30.62,30.0,30.62,88400,12.6806017837624,12.8612132036702,12.6007967377566,12.8612132036702,210462.882244076,0.0,1.0
1998-12-10,30.06,30.25,30.0,30.12,67600,12.6259983312321,12.7058033772379,12.6007967377566,12.6511999247076,160942.204068999,0.0,1.0
1998-12-11,30.12,30.38,30.0,30.0,32900,12.6511999247076,12.7604068297682,12.6007967377566,12.6007967377566,78328.3803826935,0.0,1.0
1998-12-14,29.88,30.38,29.88,30.38,99200,12.5503935508056,12.7604068297682,12.5503935508056,12.7604068297682,236175.54206575,0.0,1.0
1998-12-15,29.62,29.94,29.62,29.62,72900,12.441186645745,12.5755951442811,12.441186645745,12.441186645745,173560.453796302,0.0,1.0
1998-12-16,29.75,30.0,29.5,29.62,53900,12.4957900982753,12.6007967377566,12.390783458794,12.441186645745,128325.218924838,0.0,1.0
1998-12-17,30.19,30.25,29.62,29.75,68400,12.6806017837624,12.7058033772379,12.441186645745,12.4957900982753,162846.845537271,0.0,1.0
1998-12-18,29.88,30.25,29.5,30.0,144300,12.5503935508056,12.7058033772379,12.390783458794,12.6007967377566,343549.704839593,0.0,1.0
1998-12-21,30.75,31.0,30.06,30.12,53400,12.9158166562005,13.0208232956818,12.6259983312321,12.6511999247076,127134.818007168,0.0,1.0
1998-12-22,30.94,31.0,30.06,30.75,53700,12.9956217022063,13.0208232956818,12.6259983312321,12.9158166562005,127849.05855777,0.0,1.0
1998-12-23,30.75,30.94,30.06,30.5,72800,12.9158166562005,12.9956217022063,12.6259983312321,12.8108100167192,173322.373612768,0.0,1.0
1998-12-24,30.75,30.81,30.38,30.62,10300,12.9158166562005,12.941018249676,12.7604068297682,12.8612132036702,24522.2589040043,0.0,1.0
1998-12-28,30.44,30.62,30.06,30.12,59700,12.7856084232437,12.8612132036702,12.6259983312321,12.6511999247076,142133.869569811,0.0,1.0
1998-12-29,30.0,30.69,29.81,30.31,91500,12.6007967377566,12.890615062725,12.5209916917508,12.7310049707134,217843.36793363,0.0,1.0
1998-12-30,31.25,31.38,30.0,30.0,92100,13.1258299351631,13.1804333876934,12.6007967377566,12.6007967377566,219271.849034835,0.0,1.0
1998-12-31,31.88,32.0,30.31,31.25,119500,13.390446666656,13.440849853607,12.7310049707134,13.1258299351631,284505.819323157,0.0,1.0
1999-01-04,30.0,31.81,29.81,31.69,362500,12.6007967377566,13.3610448076012,12.5209916917508,13.3106416206502,863040.665310831,0.0,1.0
1999-01-05,30.44,30.56,30.0,30.12,164600,12.7856084232437,12.8360116101947,12.6007967377566,12.6511999247076,391879.982097001,0.0,1.0
1999-01-06,30.25,30.75,30.06,30.31,54700,12.7058033772379,12.9158166562005,12.6259983312321,12.7310049707134,130229.86039311,0.0,1.0
1999-01-07,30.25,30.31,30.0,30.25,67500,12.7058033772379,12.7310049707134,12.6007967377566,12.7058033772379,160704.123885465,0.0,1.0
1999-01-08,30.44,30.62,30.31,30.38,37400,12.7856084232437,12.8612132036702,12.7310049707134,12.7604068297682,89041.9886417243,0.0,1.0
1999-01-11,30.31,30.44,30.0,30.31,60900,12.7310049707134,12.7856084232437,12.6007967377566,12.7310049707134,144990.83177222,0.0,1.0
1999-01-12,30.69,30.69,29.94,30.44,105000,12.890615062725,12.890615062725,12.5755951442811,12.7856084232437,249984.192710723,0.0,1.0
1999-01-13,30.0,30.38,29.75,30.38,163000,12.6007967377566,12.7604068297682,12.4957900982753,12.7604068297682,388070.699160456,0.0,1.0
1999-01-14,30.06,30.25,29.81,30.25,80200,12.6259983312321,12.7058033772379,12.5209916917508,12.7058033772379,190940.307194286,0.0,1.0
1999-01-15,30.0,30.31,30.0,30.25,55000,12.6007967377566,12.7310049707134,12.6007967377566,12.7058033772379,130944.100943712,0.0,1.0
1999-01-19,29.69,30.25,29.44,30.25,26900,12.4705885047998,12.7058033772379,12.3655818653185,12.7058033772379,64043.5693706519,0.0,1.0
1999-01-20,29.94,30.31,29.5,29.94,53900,12.5755951442811,12.7310049707134,12.390783458794,12.5755951442811,128325.218924838,0.0,1.0
1999-01-21,30.0,30.0,29.75,29.94,45500,12.6007967377566,12.6007967377566,12.4957900982753,12.5755951442811,108326.48350798,0.0,1.0
1999-01-22,29.38,30.25,29.06,30.12,45700,12.3403802718429,12.7058033772379,12.2059717733069,12.6511999247076,108802.643875049,0.0,1.0
1999-01-25,28.38,29.12,28.31,29.12,39900,11.9203537139177,12.2311733667824,11.890951854863,12.2311733667824,94993.9932300752,0.0,1.0
1999-01-26,27.38,28.38,27.06,28.38,93300,11.5003271559925,11.9203537139177,11.3659186574564,11.9203537139177,222128.811237243,0.0,1.0
1999-01-27,28.62,29.06,28.12,28.5,169400,12.0211600878198,12.2059717733069,11.8111468088572,11.9707569008687,403307.830906634,0.0,1.0
1999-01-28,28.94,29.0,28.38,28.38,123300,12.1555685863558,12.1807701798314,11.9203537139177,11.9203537139177,293552.866297451,0.0,1.0
1999-01-29,28.88,29.0,28.69,29.0,130200,12.1303669928803,12.1807701798314,12.0505619468745,12.1807701798314,309980.398961298,0.0,1.0
1999-02-01,28.75,29.0,28.62,28.81,116200,12.0757635403501,12.1807701798314,12.0211600878198,12.1009651338256,276649.173266533,0.0,1.0
1999-02-02,28.31,28.75,28.31,28.75,192300,11.890951854863,12.0757635403501,11.890951854863,12.0757635403501,457828.192935924,0.0,1.0
1999-02-03,28.38,28.5,28.25,28.31,111900,11.9203537139177,11.9707569008687,11.8657502613874,11.890951854863,266411.725374572,0.0,1.0
1999-02-04,28.5,28.69,28.25,28.5,122600,11.9707569008687,12.0505619468745,11.8657502613874,11.9707569008687,291886.305012713,0.0,1.0
1999-02-05,28.5,28.62,28.25,28.25,92000,11.9707569008687,12.0211600878198,11.8657502613874,11.8657502613874,219033.768851302,0.0,1.0
1999-02-08,28.5,28.75,28.5,28.5,191000,11.9707569008687,12.0757635403501,11.9707569008687,11.9707569008687,454733.150549985,0.0,1.0
1999-02-09,28.56,29.06,28.44,28.75,74900,11.9959584943443,12.2059717733069,11.9455553073932,12.0757635403501,178322.057466982,0.0,1.0
1999-02-10,28.31,28.69,28.25,28.5,125900,11.890951854863,12.0505619468745,11.8657502613874,11.9707569008687,299742.951069333,0.0,1.0
1999-02-11,26.94,28.5,26.75,28.25,76000,11.3260161344535,11.9818656210811,11.246137030313,11.8767615366857,180773.184118265,0.025,1.0
1999-02-12,25.75,26.62,25.56,26.62,155700,10.8257206927312,11.1914829064274,10.7458415885907,11.1914829064274,370347.167989654,0.0,1.0
1999-02-16,25.69,26.44,25.25,26.0,154000,10.8004957124763,11.1158079656626,10.6155125239403,10.9308247771267,366303.557292272,0.0,1.0
1999-02-17,25.0,25.62,24.81,25.56,148600,10.5104084395449,10.7710665688456,10.4305293354043,10.7458415885907,353459.146841762,0.0,1.0
1999-02-18,25.12,25.25,24.75,25.25,66300,10.5608584000547,10.6155125239403,10.4053043551494,10.6155125239403,157700.817197906,0.0,1.0
1999-02-19,24.75,25.38,24.75,25.19,82600,10.4053043551494,10.6701666478259,10.4053043551494,10.5902875436854,196471.908002219,0.0,1.0
1999-02-22,25.19,26.0,25.0,25.0,168900,10.5902875436854,10.9308247771267,10.5104084395449,10.5104084395449,401744.615757563,0.0,1.0
1999-02-23,25.25,25.38,25.06,25.06,120200,10.6155125239403,10.6701666478259,10.5356334197998,10.5356334197998,285907.062250202,0.0,1.0
1999-02-24,25.0,25.44,24.88,25.12,92800,10.5104084395449,10.6953916280808,10.459958479035,10.5608584000547,220733.572186511,0.0,1.0
1999-02-25,24.38,25.12,24.38,24.75,117000,10.2497503102441,10.5608584000547,10.2497503102441,10.4053043551494,278295.559761013,0.0,1.0
1999-02-26,24.5,24.62,24.31,24.5,234500,10.300200270754,10.3506502312638,10.2203211666134,10.300200270754,557780.416785958,0.0,1.0
1999-03-01,24.62,24.75,24.44,24.5,155200,10.3506502312638,10.4053043551494,10.2749752904991,10.300200270754,369157.870725718,0.0,1.0
1999-03-02,24.56,24.69,24.38,24.56,117700,10.3254252510089,10.3800793748945,10.2497503102441,10.3254252510089,279960.575930521,0.0,1.0
1999-03-03,24.44,24.81,23.88,24.81,73700,10.2749752904991,10.4305293354043,10.0395421414532,10.4305293354043,175302.416704158,0.0,1.0
1999-03-04,23.81,24.5,23.75,24.19,39000,10.0101129978225,10.300200270754,9.98488801756761,10.1698712061036,92765.1865870042,0.0,1.0
1999-03-05,23.88,24.06,23.88,24.06,114400,10.0395421414532,10.115217082218,10.0395421414532,10.115217082218,272111.213988546,0.0,1.0
1999-03-08,22.94,23.81,22.62,23.75,133800,9.64435078412636,10.0101129978225,9.50981755610019,9.98488801756761,318255.94782926,0.0,1.0
1999-03-09,23.25,23.44,23.06,23.19,81600,9.77467984877672,9.85455895291726,9.69480074463618,9.74945486852181,194093.313474347,0.0,1.0
1999-03-10,23.0,23.19,22.88,23.06,95600,9.66957576438127,9.74945486852181,9.61912580387145,9.69480074463618,227393.636864553,0.0,1.0
1999-03-11,23.12,23.12,22.88,23.0,46900,9.72002572489108,9.72002572489108,9.61912580387145,9.66957576438127,111556.083357192,0.0,1.0
1999-03-12,23.38,23.69,23.06,23.38,61700,9.82933397266235,9.95966303731271,9.69480074463618,9.82933397266235,146759.282369696,0.0,1.0
1999-03-15,23.38,23.56,23.06,23.25,72500,9.82933397266235,9.90500891342707,9.69480074463618,9.77467984877672,172448.103270712,0.0,1.0
1999-03-16,23.75,24.25,23.56,23.62,128800,9.98488801756761,10.1950961863585,9.90500891342707,9.93023389368198,306362.9751899,0.0,1.0
1999-03-17,23.56,23.62,23.31,23.62,42200,9.90500891342707,9.93023389368198,9.79990482903162,9.93023389368198,100376.689076194,0.0,1.0
1999-03-18,23.81,23.81,23.56,23.56,73100,10.0101129978225,10.0101129978225,9.90500891342707,9.90500891342707,173875.259987436,0.0,1.0
1999-03-19,23.38,23.94,23.19,23.75,80600,9.82933397266235,10.0647671217082,9.74945486852181,9.98488801756761,191714.718946475,0.0,1.0
1999-03-22,23.56,23.88,23.19,23.25,66900,9.90500891342707,10.0395421414532,9.74945486852181,9.77467984877672,159127.97391463,0.0,1.0
1999-03-23,23.81,23.88,23.31,23.5,96400,10.0101129978225,10.0395421414532,9.79990482903162,9.87978393317217,229296.512486851,0.0,1.0
1999-03-24,23.69,23.69,23.44,23.56,126500,9.95966303731271,9.95966303731271,9.85455895291726,9.90500891342707,300892.207775795,0.0,1.0
1999-03-25,23.62,23.81,23.44,23.62,118000,9.93023389368198,10.0101129978225,9.85455895291726,9.93023389368198,280674.154288884,0.0,1.0
1999-03-26,23.44,23.62,23.38,23.38,141000,9.85455895291726,9.93023389368198,9.82933397266235,9.82933397266235,335381.828429937,0.0,1.0
1999-03-29,23.62,23.62,23.06,23.56,202200,9.93023389368198,9.93023389368198,9.69480074463618,9.90500891342707,480951.813535698,0.0,1.0
1999-03-30,23.25,23.88,23.25,23.5,203100,9.77467984877672,10.0395421414532,9.77467984877672,9.87978393317217,483092.548610782,0.0,1.0
1999-03-31,23.5,23.69,23.06,23.38,123700,9.87978393317217,9.95966303731271,9.69480074463618,9.82933397266235,294232.143097753,0.0,1.0
1999-04-01,23.06,23.62,23.06,23.5,140200,9.69480074463618,9.93023389368198,9.69480074463618,9.87978393317217,333478.95280764,0.0,1.0
1999-04-05,23.5,23.62,23.12,23.12,115800,9.87978393317217,9.93023389368198,9.72002572489108,9.72002572489108,275441.246327566,0.0,1.0
1999-04-06,22.56,23.75,22.44,23.75,75400,9.48459257584528,9.98488801756761,9.43414261533546,9.98488801756761,179346.027401541,0.0,1.0
1999-04-07,22.25,23.0,21.94,22.5,99500,9.35426351119492,9.66957576438127,9.22393444654457,9.45936759559037,236670.155523254,0.0,1.0
1999-04-08,22.38,22.88,22.0,22.38,69100,9.40891763508056,9.61912580387145,9.24915942679947,9.40891763508056,164360.881875948,0.0,1.0
1999-04-09,22.0,22.5,21.69,22.31,146300,9.24915942679947,9.45936759559037,9.11883036214912,9.37948849144983,347988.379427659,0.0,1.0
1999-04-12,22.31,22.38,21.56,21.62,194600,9.37948849144983,9.40891763508056,9.06417623826348,9.08940121851839,462874.495123871,0.0,1.0
1999-04-13,21.75,22.38,21.69,22.31,120200,9.14405534240402,9.40891763508056,9.11883036214912,9.37948849144983,285907.062250202,0.0,1.0
1999-04-14,22.31,22.38,21.69,21.69,102700,9.37948849144983,9.40891763508056,9.11883036214912,9.11883036214912,244281.658012444,0.0,1.0
1999-04-15,23.0,23.19,22.31,22.31,112500,9.66957576438127,9.74945486852181,9.37948849144983,9.37948849144983,267591.884385588,0.0,1.0
1999-04-16,23.44,23.5,23.0,23.0,1049300,9.85455895291726,9.87978393317217,9.66957576438127,9.66957576438127,2495859.23809598,0.0,1.0
1999-04-19,25.31,25.5,23.69,23.69,199900,10.6407375041952,10.7206166083358,9.95966303731271,9.95966303731271,475481.046121593,0.0,1.0
1999-04-20,24.88,25.44,24.38,25.31,179600,10.459958479035,10.6953916280808,10.2497503102441,10.6407375041952,427195.577205794,0.0,1.0
1999-04-21,24.88,24.88,24.62,24.81,154400,10.459958479035,10.459958479035,10.3506502312638,10.4305293354043,367254.995103422,0.0,1.0
1999-04-22,24.88,24.88,24.69,24.81,86600,10.459958479035,10.459958479035,10.3800793748945,10.4305293354043,205986.286113707,0.0,1.0
1999-04-23,24.88,24.88,24.56,24.88,64000,10.459958479035,10.459958479035,10.3254252510089,10.459958479035,152230.049783802,0.0,1.0
1999-04-26,24.81,24.88,24.81,24.81,93700,10.4305293354043,10.459958479035,10.4305293354043,10.4305293354043,222874.307261597,0.0,1.0
1999-04-27,25.19,25.38,24.88,24.88,152700,10.5902875436854,10.6701666478259,10.459958479035,10.459958479035,363211.384406039,0.0,1.0
1999-04-28,24.56,25.12,24.38,25.12,130500,10.3254252510089,10.5608584000547,10.2497503102441,10.5608584000547,310406.585887282,0.0,1.0
1999-04-29,26.62,26.62,24.56,24.56,106900,11.1914829064274,11.1914829064274,10.3254252510089,10.3254252510089,254271.755029505,0.0,1.0
1999-04-30,26.38,27.0,25.75,26.88,108200,11.0905829854077,11.3512411147084,10.8257206927312,11.3007911541986,257363.92791574,0.0,1.0
1999-05-03,26.62,27.0,25.81,26.0,114100,11.1914829064274,11.3512411147084,10.8509456729861,10.9308247771267,271397.635630183,0.0,1.0
1999-05-04,26.94,27.19,26.75,26.88,115700,11.3260161344535,11.431120218849,11.246137030313,11.3007911541986,275203.386874779,0.0,1.0
1999-05-05,27.5,28.0,26.88,27.0,118800,11.5614492834993,11.7716574522902,11.3007911541986,11.3512411147084,282577.029911182,0.0,1.0
1999-05-06,27.38,27.5,27.25,27.38,165600,11.5109993229895,11.5614492834993,11.4563451991039,11.5109993229895,393895.253815587,0.0,1.0
1999-05-07,27.44,27.5,27.31,27.38,79000,11.5362243032444,11.5614492834993,11.4815701793588,11.5109993229895,187908.96770188,0.0,1.0
1999-05-10,28.38,28.56,27.44,27.56,111200,11.9314156605713,12.007090601336,11.5362243032444,11.5866742637542,264499.711499355,0.0,1.0
1999-05-11,27.88,28.44,27.38,28.38,74900,11.7212074917804,11.9566406408262,11.5109993229895,11.9314156605713,178156.730137605,0.0,1.0
1999-05-12,28.12,28.12,27.69,27.75,68400,11.8221074128001,11.8221074128001,11.6413283876399,11.6665533678948,162695.865706437,0.0,1.0
1999-05-13,28.69,28.94,28.12,28.12,129400,12.0722551336612,12.1774508040487,11.8324090051779,11.8324090051779,307522.162089537,0.025,1.0
1999-05-14,28.31,28.56,28.12,28.56,50400,11.9123577146723,12.0175533850598,11.8324090051779,12.0175533850598,119776.792653112,0.0,1.0
1999-05-17,27.94,28.31,27.94,28.25,42700,11.7566681224989,11.9123577146723,11.7566681224989,11.8871107537793,101477.56044222,0.0,1.0
1999-05-18,27.94,28.06,27.25,28.06,62200,11.7566681224989,11.8071620442849,11.4663280722296,11.8071620442849,147819.771885388,0.0,1.0
1999-05-19,28.56,28.62,27.94,28.0,52300,12.0175533850598,12.0428003459527,11.7566681224989,11.7819150833919,124292.18761424,0.0,1.0
1999-05-20,28.5,28.88,28.44,28.5,94000,11.9923064241668,12.1522038431557,11.9670594632738,11.9923064241668,223393.224392707,0.0,1.0
1999-05-21,28.38,28.56,28.0,28.56,136100,11.9418125023808,12.0175533850598,11.7819150833919,12.0175533850598,323444.870636676,0.0,1.0
1999-05-24,28.0,28.44,28.0,28.38,112900,11.7819150833919,11.9670594632738,11.7819150833919,11.9418125023808,268309.521637625,0.0,1.0
1999-05-25,27.94,28.44,27.81,28.12,65700,11.7566681224989,11.9670594632738,11.7019663738975,11.8324090051779,156137.604708521,0.0,1.0
1999-05-26,27.25,28.0,27.0,27.88,165400,11.4663280722296,11.7819150833919,11.3611324018422,11.731421161606,393077.013984617,0.0,1.0
1999-05-27,27.88,27.88,26.81,27.25,74100,11.731421161606,11.731421161606,11.2811836923478,11.4663280722296,176100.403484038,0.0,1.0
1999-05-28,28.5,28.75,27.88,27.88,57700,11.9923064241668,12.0975020945542,11.731421161606,11.731421161606,137125.415398502,0.0,1.0
1999-06-01,28.31,28.69,28.12,28.25,67600,11.9123577146723,12.0722551336612,11.8324090051779,11.8871107537793,160652.99966965,0.0,1.0
1999-06-02,28.62,28.62,28.31,28.31,76400,12.0428003459527,12.0428003459527,11.9123577146723,11.9123577146723,181566.40791067,0.0,1.0
1999-06-03,29.0,29.06,28.69,28.81,53000,12.2026977649416,12.2279447258346,12.0722551336612,12.1227490554472,125955.754178868,0.0,1.0
1999-06-04,29.38,29.38,29.0,29.0,30600,12.3625951839305,12.3625951839305,12.2026977649416,12.2026977649416,72721.6241108178,0.0,1.0
1999-06-07,29.88,30.0,29.5,29.5,81600,12.5729865247054,12.6234804464913,12.4130891057165,12.4130891057165,193924.33096218,0.0,1.0
1999-06-08,29.81,29.94,29.75,29.81,57800,12.5435317369969,12.5982334855984,12.5182847761039,12.5435317369969,137363.067764878,0.0,1.0
1999-06-09,29.75,29.81,29.56,29.69,60100,12.5182847761039,12.5435317369969,12.4383360666095,12.4930378152109,142829.072191508,0.0,1.0
1999-06-10,29.44,29.69,29.31,29.69,26000,12.3878421448235,12.4930378152109,12.333140396222,12.4930378152109,61789.6152575575,0.0,1.0
1999-06-11,29.56,29.75,29.19,29.19,134000,12.4383360666095,12.5182847761039,12.2826464744361,12.2826464744361,318454.170942795,0.0,1.0
1999-06-14,28.94,29.88,28.94,29.56,97900,12.1774508040487,12.5729865247054,12.1774508040487,12.4383360666095,232661.66668134,0.0,1.0
1999-06-15,28.94,29.0,28.75,28.88,118000,12.1774508040487,12.2026977649416,12.0975020945542,12.1522038431557,280429.79232276,0.0,1.0
1999-06-16,28.88,28.94,28.88,28.94,91900,12.1522038431557,12.1774508040487,12.1522038431557,12.1774508040487,218402.524698828,0.0,1.0
1999-06-17,28.38,28.62,28.12,28.62,138000,11.9418125023808,12.0428003459527,11.8324090051779,12.0428003459527,327960.265597805,0.0,1.0
1999-06-18,28.0,28.19,28.0,28.19,107600,11.7819150833919,11.8618637928864,11.7819150833919,11.8618637928864,255713.946219738,0.0,1.0
1999-06-21,27.88,28.12,27.75,28.12,111500,11.731421161606,11.8324090051779,11.6767194130045,11.8324090051779,264982.38850837,0.0,1.0
1999-06-22,27.62,27.75,27.62,27.62,112600,11.622017664403,11.6767194130045,11.622017664403,11.622017664403,267596.5645385,0.0,1.0
1999-06-23,27.62,27.62,27.19,27.38,123800,11.622017664403,11.622017664403,11.4410811113367,11.5210298208311,294213.629572524,0.0,1.0
1999-06-24,27.0,27.69,27.0,27.62,374500,11.3611324018422,11.6514724521115,11.3611324018422,11.622017664403,890008.112075204,0.0,1.0
1999-06-25,27.06,27.12,27.06,27.12,318700,11.3863793627352,11.4116263236282,11.3863793627352,11.4116263236282,757398.091637829,0.0,1.0
1999-06-28,27.0,27.12,26.88,27.06,98400,11.3611324018422,11.4116263236282,11.3106384800562,11.3863793627352,233849.928513218,0.0,1.0
1999-06-29,27.0,27.06,26.94,27.06,261600,11.3611324018422,11.3863793627352,11.3358854409492,11.3863793627352,621698.590437579,0.0,1.0
1999-06-30,26.75,27.0,26.69,26.94,298400,11.2559367314548,11.3611324018422,11.2306897705618,11.3358854409492,709154.661263659,0.0,1.0
1999-07-01,26.75,26.75,26.62,26.75,261800,11.2559367314548,11.2559367314548,11.2012349828533,11.2559367314548,622173.895170328,0.0,1.0
1999-07-02,27.0,27.12,26.69,26.75,80800,11.3611324018422,11.4116263236282,11.2306897705618,11.2559367314548,192023.112031179,0.0,1.0
1999-07-06,27.5,27.62,26.75,27.0,208200,11.5715237426171,11.622017664403,11.2559367314548,11.3611324018422,494792.226793209,0.0,1.0
1999-07-07,27.12,27.75,27.0,27.5,282800,11.4116263236282,11.6767194130045,11.3611324018422,11.5715237426171,672080.892109124,0.0,1.0
1999-07-08,26.88,27.12,26.75,27.12,165500,11.3106384800562,11.4116263236282,11.2559367314548,11.4116263236282,393314.666350992,0.0,1.0
1999-07-09,27.62,27.62,26.88,27.0,146900,11.622017664403,11.622017664403,11.3106384800562,11.3611324018422,349111.326205201,0.0,1.0
1999-07-12,27.94,28.69,27.69,27.75,143400,11.7566681224989,12.0722551336612,11.6514724521115,11.6767194130045,340793.493382068,0.0,1.0
1999-07-13,27.44,27.94,27.19,27.94,47100,11.5462767817241,11.7566681224989,11.4410811113367,11.7566681224989,111934.264562729,0.0,1.0
1999-07-14,27.06,27.56,26.88,27.56,81000,11.3863793627352,11.59677070351,11.3106384800562,11.59677070351,192498.416763929,0.0,1.0
1999-07-15,27.69,27.69,27.12,27.25,95100,11.6514724521115,11.6514724521115,11.4116263236282,11.4663280722296,226007.400422835,0.0,1.0
1999-07-16,27.44,27.62,27.25,27.5,44500,11.5462767817241,11.622017664403,11.4663280722296,11.5715237426171,105755.303036973,0.0,1.0
1999-07-19,28.0,28.19,27.88,28.0,116900,11.7819150833919,11.8618637928864,11.731421161606,11.7819150833919,277815.616292634,0.0,1.0
1999-07-20,27.31,27.94,27.31,27.94,48800,11.4915750331226,11.7566681224989,11.4915750331226,11.7566681224989,115974.354791108,0.0,1.0
1999-07-21,27.38,27.56,26.88,27.38,77500,11.5210298208311,11.59677070351,11.3106384800562,11.5210298208311,184180.583940796,0.0,1.0
1999-07-22,28.0,28.06,27.38,27.38,112400,11.7819150833919,11.8071620442849,11.5210298208311,11.5210298208311,267121.259805749,0.0,1.0
1999-07-23,27.94,28.31,27.62,27.81,102700,11.7566681224989,11.9123577146723,11.622017664403,11.7019663738975,244068.980267353,0.0,1.0
1999-07-26,28.0,28.19,27.75,27.81,58800,11.7819150833919,11.8618637928864,11.6767194130045,11.7019663738975,139739.59142863,0.0,1.0
1999-07-27,28.0,28.12,27.44,27.81,62800,11.7819150833919,11.8324090051779,11.5462767817241,11.7019663738975,149245.686083639,0.0,1.0
1999-07-28,26.94,28.0,26.5,28.0,189100,11.3358854409492,11.7819150833919,11.1507410610674,11.7819150833919,449400.624815544,0.0,1.0
1999-07-29,26.94,26.94,26.62,26.81,44500,11.3358854409492,11.3358854409492,11.2012349828533,11.2811836923478,105755.303036974,0.0,1.0
1999-07-30,27.19,27.19,26.62,27.0,72000,11.4410811113367,11.4410811113367,11.2012349828533,11.3611324018422,171109.703790158,0.0,1.0
1999-08-02,26.0,27.19,25.88,27.19,75500,10.9403497202925,11.4410811113367,10.8898557985065,11.4410811113367,179427.536613292,0.0,1.0
1999-08-03,25.75,26.12,25.62,26.0,65900,10.8351540499051,10.9908436420785,10.7804523013036,10.9403497202925,156612.90944127,0.0,1.0
1999-08-04,24.94,25.88,24.94,25.88,51100,10.4943200778498,10.8898557985065,10.4943200778498,10.8898557985065,121440.359217738,0.0,1.0
1999-08-05,24.81,25.12,24.56,25.06,42100,10.4396183292483,10.5700609605288,10.3344226588609,10.5448139996358,100051.646243968,0.0,1.0
1999-08-06,24.44,25.06,24.31,24.94,45600,10.2839287370749,10.5448139996358,10.2292269884735,10.4943200778498,108369.479067101,0.0,1.0
1999-08-09,24.56,24.62,23.94,24.19,32600,10.3344226588609,10.3596696197539,10.0735373963001,10.1787330666875,77474.6714383222,0.0,1.0
1999-08-10,23.62,24.69,23.38,24.69,141700,9.93888693820419,10.3891244074624,9.83789909463225,10.3891244074624,336753.403153688,0.0,1.0
1999-08-11,24.06,24.06,23.88,23.88,121200,10.1240313180861,10.1240313180861,10.0482904354071,10.0482904354071,288034.668046767,0.0,1.0
1999-08-12,24.12,24.31,23.94,23.94,103400,10.1597978460178,10.2398294210901,10.0839784591072,10.0839784591072,245478.112635631,0.025,1.0
1999-08-13,24.12,24.5,24.06,24.12,52800,10.1597978460178,10.3198609961623,10.1345247170476,10.1597978460178,125350.525601173,0.0,1.0
1999-08-16,24.25,24.25,23.81,23.94,80400,10.2145562921199,10.2145562921199,10.0292200130051,10.0839784591072,190874.663983605,0.0,1.0
1999-08-17,24.19,24.25,23.94,24.25,98900,10.1892831631497,10.2145562921199,10.0839784591072,10.2145562921199,234794.829203713,0.0,1.0
1999-08-18,23.25,23.88,23.25,23.81,109300,9.79333747594998,10.058705330137,9.79333747594998,10.0292200130051,259485.084246369,0.0,1.0
1999-08-19,25.38,25.88,23.12,23.31,130500,10.6905335543918,10.9011429624768,9.73857902984789,9.81861060492017,309815.219525629,0.0,1.0
1999-08-20,25.5,25.81,25.19,25.25,123900,10.7410798123322,10.8716576453449,10.6105019793196,10.6357751082898,294146.403825482,0.0,1.0
1999-08-23,24.56,25.25,24.56,25.19,260400,10.3451341251325,10.6357751082898,10.3451341251325,10.6105019793196,618206.001260335,0.0,1.0
1999-08-24,24.75,24.94,24.44,24.44,348600,10.4251657002048,10.5051972752771,10.2945878671921,10.2945878671921,827598.356525931,0.0,1.0
1999-08-25,24.81,24.94,24.5,24.81,308900,10.450438829175,10.5051972752771,10.3198609961623,10.450438829175,733348.056026563,0.0,1.0
1999-08-26,24.12,24.38,24.12,24.38,133700,10.1597978460178,10.269314738222,10.1597978460178,10.269314738222,317412.221077214,0.0,1.0
1999-08-27,23.88,24.5,23.88,24.25,180300,10.058705330137,10.3198609961623,10.058705330137,10.2145562921199,428043.55617219,0.0,1.0
1999-08-30,23.69,23.81,23.31,23.69,125600,9.97867375506473,10.0292200130051,9.81861060492017,9.97867375506473,298182.310899761,0.0,1.0
1999-08-31,23.81,24.0,23.56,23.81,106100,10.0292200130051,10.1092515880774,9.92391530896264,10.0292200130051,251888.082694783,0.0,1.0
1999-09-01,24.06,24.38,23.69,23.81,55800,10.1345247170476,10.269314738222,9.97867375506473,10.0292200130051,132472.714555786,0.0,1.0
1999-09-02,23.88,24.06,23.75,24.0,46800,10.058705330137,10.1345247170476,10.0039468840349,10.1092515880774,111106.147691949,0.0,1.0
1999-09-03,24.69,24.88,24.12,24.12,81400,10.3998925712346,10.4799241463069,10.1597978460178,10.1597978460178,193248.726968476,0.0,1.0
1999-09-07,25.0,25.0,24.69,24.81,68100,10.5304704042473,10.5304704042473,10.3998925712346,10.450438829175,161673.689269695,0.0,1.0
1999-09-08,24.06,25.0,24.0,24.88,100600,10.1345247170476,10.5304704042473,10.1092515880774,10.4799241463069,238830.736277993,0.0,1.0
1999-09-09,23.75,24.0,23.56,24.0,70700,10.0039468840349,10.1092515880774,9.92391530896264,10.1092515880774,167846.25303036,0.0,1.0
1999-09-10,23.94,23.94,23.5,23.75,82200,10.0839784591072,10.0839784591072,9.89864217999245,10.0039468840349,195147.977356373,0.0,1.0
1999-09-13,23.5,23.88,23.25,23.88,151000,9.89864217999245,10.058705330137,9.79333747594998,10.058705330137,358483.510715477,0.0,1.0
1999-09-14,23.0,23.5,22.62,23.5,51200,9.6880327719075,9.89864217999245,9.52796962176295,9.89864217999245,121552.02482538,0.0,1.0
1999-09-15,23.0,23.0,22.56,22.75,59000,9.6880327719075,9.6880327719075,9.50269649279275,9.58272806786503,140069.716107372,0.0,1.0
1999-09-16,22.81,23.12,22.69,23.0,35400,9.60800119683523,9.73857902984789,9.55745493889484,9.6880327719075,84041.8296644231,0.0,1.0
1999-09-17,23.12,23.19,22.69,22.69,90900,9.73857902984789,9.76806434697978,9.55745493889484,9.55745493889484,215802.325324748,0.0,1.0
1999-09-20,22.75,23.38,22.69,23.38,70000,9.58272806786503,9.84809592205206,9.55745493889484,9.84809592205206,166184.40894095,0.0,1.0
1999-09-21,22.94,23.06,22.75,23.0,84900,9.66275964293731,9.7133059008777,9.58272806786503,9.6880327719075,201557.947415523,0.0,1.0
1999-09-22,23.12,23.31,22.81,22.94,39900,9.73857902984789,9.81861060492017,9.60800119683523,9.66275964293731,94725.1130963414,0.0,1.0
1999-09-23,22.69,23.31,22.69,22.94,81900,9.55745493889484,9.81861060492017,9.55745493889484,9.66275964293731,194435.758460911,0.0,1.0
1999-09-24,22.0,22.56,21.94,22.56,49200,9.26681395573761,9.50269649279275,9.24154082676742,9.50269649279275,116803.898855639,0.0,1.0
1999-09-27,22.69,22.69,22.0,22.0,209600,9.55745493889484,9.55745493889484,9.26681395573761,9.26681395573761,497603.601628901,0.0,1.0
1999-09-28,23.19,23.19,22.31,22.69,155100,9.76806434697978,9.76806434697978,9.39739178875028,9.55745493889484,368217.168953447,0.0,1.0
1999-09-29,22.62,23.06,22.62,23.0,42300,9.52796962176295,9.7133059008777,9.52796962176295,9.6880327719075,100422.864260031,0.0,1.0
1999-09-30,23.19,23.31,22.81,22.81,114200,9.76806434697978,9.81861060492017,9.60800119683523,9.60800119683523,271117.992872235,0.0,1.0
1999-10-01,22.19,23.19,22.0,23.19,294400,9.34684553080989,9.76806434697978,9.26681395573761,9.76806434697978,698924.142745938,0.0,1.0
1999-10-04,22.75,22.88,22.44,22.44,152500,9.58272806786503,9.63748651396712,9.45215023485237,9.45215023485237,362044.605192784,0.0,1.0
1999-10-05,22.19,22.69,22.12,22.62,34500,9.34684553080989,9.55745493889484,9.317360213678,9.52796962176295,81905.1729780396,0.0,1.0
1999-10-06,22.06,22.25,22.06,22.19,40800,9.29208708470781,9.37211865978009,9.29208708470781,9.34684553080989,96861.769782725,0.0,1.0
1999-10-07,22.06,22.12,21.81,22.12,75200,9.29208708470781,9.317360213678,9.18678238066533,9.317360213678,178529.536462277,0.0,1.0
1999-10-08,21.88,22.31,21.75,22.0,121200,9.21626769779723,9.39739178875028,9.16150925169514,9.26681395573761,287736.43376633,0.0,1.0
1999-10-11,21.75,22.0,21.69,22.0,70800,9.16150925169514,9.26681395573761,9.13623612272495,9.26681395573761,168083.659328846,0.0,1.0
1999-10-12,20.88,21.69,20.75,21.69,54200,8.79504888162733,9.13623612272495,8.74029043552525,9.13623612272495,128674.213779993,0.0,1.0
1999-10-13,19.94,20.88,19.88,20.62,72200,8.39910319442764,8.79504888162733,8.37383006545744,8.68553198942316,171407.347507665,0.0,1.0
1999-10-14,19.5,19.81,19.0,19.81,271800,8.21376691531288,8.34434474832555,8.00315750722794,8.34434474832555,645270.31928786,0.0,1.0
1999-10-15,19.44,19.62,19.12,19.38,121200,8.18849378634269,8.26431317325327,8.05370376516833,8.1632206573725,287736.43376633,0.0,1.0
1999-10-18,19.19,19.75,19.19,19.56,61300,8.08318908230022,8.31907161935536,8.08318908230022,8.23904004428308,145530.060972575,0.0,1.0
1999-10-19,19.44,19.81,19.0,19.0,91900,8.18849378634269,8.34434474832555,8.00315750722794,8.00315750722794,218176.388309618,0.0,1.0
1999-10-20,19.5,19.75,19.25,19.69,121100,8.21376691531288,8.31907161935536,8.10846221127041,8.29379849038516,287499.027467843,0.0,1.0
1999-10-21,19.38,19.5,19.12,19.5,149600,8.1632206573725,8.21376691531288,8.05370376516833,8.21376691531288,355159.822536658,0.0,1.0
1999-10-22,19.31,19.5,19.25,19.38,424600,8.13373534024061,8.21376691531288,8.10846221127041,8.1632206573725,1008027.1433761,0.0,1.0
1999-10-25,18.94,19.38,18.88,19.19,77600,7.97788437825775,8.1632206573725,7.95261124928755,8.08318908230022,184227.287625967,0.0,1.0
1999-10-26,18.75,18.94,18.62,18.94,351800,7.89785280318547,7.97788437825775,7.84309435708338,7.97788437825775,835195.358077516,0.0,1.0
1999-10-27,18.69,18.81,18.56,18.62,143100,7.87257967421527,7.92312593215566,7.81782122811319,7.84309435708338,339728.413134999,0.0,1.0
1999-10-28,18.5,18.69,18.38,18.69,63600,7.79254809914299,7.87257967421527,7.74200184120261,7.87257967421527,150990.405837777,0.0,1.0
1999-10-29,19.19,19.19,18.38,18.44,348800,8.08318908230022,8.08318908230022,7.74200184120261,7.7672749701728,828073.169122904,0.0,1.0
1999-11-01,18.62,19.06,18.12,19.0,100000,7.84309435708338,8.02843063619813,7.63248494899843,8.00315750722794,237406.298487071,0.0,1.0
1999-11-02,19.0,19.25,18.5,18.62,133000,8.00315750722794,8.10846221127041,7.79254809914299,7.84309435708338,315750.376987805,0.0,1.0
1999-11-03,19.19,19.25,19.0,19.0,298400,8.08318908230022,8.10846221127041,8.00315750722794,8.00315750722794,708420.39468542,0.0,1.0
1999-11-04,19.0,19.31,18.69,19.25,84100,8.00315750722794,8.13373534024061,7.87257967421527,8.10846221127041,199658.697027627,0.0,1.0
1999-11-05,18.62,19.19,18.12,18.81,189800,7.84309435708338,8.08318908230022,7.63248494899843,7.92312593215566,450597.154528461,0.0,1.0
1999-11-08,19.06,19.06,18.5,18.62,69200,8.02843063619813,8.02843063619813,7.79254809914299,7.84309435708338,164285.158553053,0.0,1.0
1999-11-09,18.81,18.94,18.69,18.94,70000,7.92312593215566,7.97788437825775,7.87257967421527,7.97788437825775,166184.40894095,0.0,1.0
1999-11-10,18.94,19.0,18.81,18.88,256600,7.98841484866199,8.01372133709492,7.93358412372397,7.96310836022906,608381.524003354,0.025,1.0
1999-11-11,18.94,19.0,18.81,19.0,320100,7.98841484866199,8.01372133709492,7.93358412372397,8.01372133709492,758935.798259834,0.0,1.0
1999-11-12,19.19,19.25,18.94,19.0,93100,8.09385855046587,8.1191650388988,7.98841484866199,8.01372133709492,220733.904461076,0.0,1.0
1999-11-15,19.56,19.56,19.0,19.06,164400,8.24991522913562,8.24991522913562,8.01372133709492,8.03902782552785,389781.459649849,0.0,1.0
1999-11-16,19.31,19.56,19.19,19.44,91400,8.14447152733173,8.24991522913562,8.09385855046587,8.19930225226975,216703.317591218,0.0,1.0
1999-11-17,19.75,19.81,19.19,19.19,44300,8.33005244250656,8.3553589309395,8.09385855046587,8.09385855046587,105032.351961608,0.0,1.0
1999-11-18,20.12,20.19,19.69,19.69,106700,8.48610912117631,8.51563335768139,8.30474595407363,8.30474595407363,252978.599419945,0.0,1.0
1999-11-19,19.38,20.0,19.25,20.0,121600,8.17399576383682,8.43549614431045,8.1191650388988,8.43549614431045,288305.507867528,0.0,1.0
1999-11-22,19.06,19.25,19.0,19.12,176500,8.03902782552785,8.1191650388988,8.01372133709492,8.06433431396079,418469.754429431,0.0,1.0
1999-11-23,18.88,19.06,18.5,19.06,252800,7.96310836022906,8.03902782552785,7.80283393348716,8.03902782552785,599371.976882493,0.0,1.0
1999-11-24,19.0,19.12,18.94,19.0,46200,8.01372133709492,8.06433431396079,7.98841484866199,8.01372133709492,109537.125522038,0.0,1.0
1999-11-26,19.06,19.12,19.0,19.06,15000,8.03902782552785,8.06433431396079,8.01372133709492,8.03902782552785,35564.0017928695,0.0,1.0
1999-11-29,18.88,19.19,18.88,19.19,125800,7.96310836022906,8.09385855046587,7.96310836022906,8.09385855046587,298263.428369532,0.0,1.0
1999-11-30,19.0,19.19,18.75,19.0,143700,8.01372133709492,8.09385855046587,7.90827763529104,8.01372133709492,340703.13717569,0.0,1.0
1999-12-01,18.69,19.0,18.56,19.0,114500,7.88297114685811,8.01372133709492,7.82814042192009,8.01372133709492,271471.880352237,0.0,1.0
1999-12-02,18.62,18.81,18.31,18.75,251900,7.85344691035303,7.93358412372397,7.72269672011621,7.90827763529104,597238.136774921,0.0,1.0
1999-12-03,18.38,18.75,18.19,18.75,117200,7.7522209566213,7.90827763529104,7.67208374325035,7.90827763529104,277873.400674953,0.0,1.0
1999-12-06,21.5,22.31,18.62,18.62,734900,9.06815835513373,9.4097959489783,7.85344691035303,7.85344691035303,1742398.99450532,0.0,1.0
1999-12-07,22.44,22.88,22.06,22.88,697300,9.46462667391632,9.65020758909115,9.30435224717442,9.65020758909115,1653251.89667786,0.0,1.0
1999-12-08,21.94,22.5,21.88,22.44,453000,9.25373927030856,9.48993316234925,9.22843278187563,9.46462667391632,1074032.85414466,0.0,1.0
1999-12-09,20.88,21.94,20.75,21.94,199900,8.80665797466011,9.25373927030856,8.75182724972209,9.25373927030856,473949.597226307,0.0,1.0
1999-12-10,21.31,21.5,20.56,20.75,121100,8.98802114176278,9.06815835513373,8.67169003635114,8.75182724972209,287120.041141099,0.0,1.0
1999-12-13,20.88,21.19,20.56,21.19,153800,8.80665797466011,8.93740816489692,8.67169003635114,8.93740816489692,364649.565049555,0.0,1.0
1999-12-14,20.31,20.81,20.31,20.75,73700,8.56624633454726,8.77713373815502,8.56624633454726,8.75182724972209,174737.795475632,0.0,1.0
1999-12-15,21.38,21.38,20.31,20.5,104700,9.01754537826787,9.01754537826787,8.56624633454726,8.64638354791821,248236.732514229,0.0,1.0
1999-12-16,21.06,21.19,20.31,21.12,123500,8.8825774399589,8.93740816489692,8.56624633454726,8.90788392839183,292810.281427958,0.0,1.0
1999-12-17,21.0,21.06,20.31,21.06,105100,8.85727095152597,8.8825774399589,8.56624633454726,8.8825774399589,249185.105895372,0.0,1.0
1999-12-20,20.81,20.94,20.62,20.75,71000,8.77713373815502,8.83196446309304,8.69699652478407,8.75182724972209,168336.275152915,0.0,1.0
1999-12-21,20.94,21.31,20.56,20.81,75100,8.83196446309304,8.98802114176278,8.67169003635114,8.77713373815502,178057.102309633,0.0,1.0
1999-12-22,21.06,21.19,20.81,20.94,90500,8.8825774399589,8.93740816489692,8.77713373815502,8.83196446309304,214569.477483646,0.0,1.0
1999-12-23,21.19,21.19,20.56,21.19,180000,8.93740816489692,8.93740816489692,8.67169003635114,8.93740816489692,426768.021514433,0.0,1.0
1999-12-27,20.69,21.0,20.5,21.0,186200,8.72652076128916,8.85727095152597,8.64638354791821,8.85727095152597,441467.808922153,0.0,1.0
1999-12-28,21.06,21.44,20.56,20.56,142400,8.8825774399589,9.0428518667008,8.67169003635114,8.67169003635114,337620.923686974,0.0,1.0
1999-12-29,22.0,22.0,20.94,21.06,139900,9.27904575874149,9.27904575874149,8.83196446309304,8.8825774399589,331693.590054829,0.0,1.0
1999-12-30,21.94,22.31,21.81,21.81,158600,9.25373927030856,9.4097959489783,9.19890854537054,9.19890854537054,376030.045623273,0.0,1.0
1999-12-31,22.0,22.0,21.5,21.94,129600,9.27904575874149,9.27904575874149,9.06815835513373,9.25373927030856,307272.975490392,0.0,1.0
2000-01-03,21.38,21.75,21.0,21.75,190300,9.01754537826787,9.17360205693761,8.85727095152597,9.17360205693761,451188.63607887,0.0,1.0
2000-01-04,20.56,21.31,20.5,21.31,40300,8.67169003635114,8.98802114176278,8.64638354791821,8.98802114176278,95548.6181501759,0.0,1.0
2000-01-05,21.5,21.69,20.56,20.75,183800,9.06815835513373,9.14829556850468,8.67169003635114,8.75182724972209,435777.568635294,0.0,1.0
2000-01-06,21.31,21.38,21.0,21.38,84800,8.98802114176278,9.01754537826787,8.85727095152597,9.01754537826787,201055.156802355,0.0,1.0
2000-01-07,21.31,21.69,21.12,21.44,245900,8.98802114176278,9.14829556850468,8.90788392839183,9.0428518667008,583012.536057773,0.0,1.0
2000-01-10,21.69,22.0,21.38,21.38,80100,9.14829556850468,9.27904575874149,9.01754537826787,9.01754537826787,189911.769573923,0.0,1.0
2000-01-11,21.06,21.69,21.06,21.62,62900,8.8825774399589,9.14829556850468,8.8825774399589,9.11877133199959,149131.714184766,0.0,1.0
2000-01-12,20.88,21.06,20.38,21.06,130500,8.80665797466011,8.8825774399589,8.59577057105234,8.8825774399589,309406.815597964,0.0,1.0
2000-01-13,21.94,22.19,20.88,21.0,366900,9.25373927030856,9.35918297211244,8.80665797466011,8.85727095152597,869895.483853586,0.0,1.0
2000-01-14,21.81,22.0,21.56,21.94,91400,9.19890854537054,9.27904575874149,9.09346484356666,9.25373927030856,216703.317591218,0.0,1.0
2000-01-18,21.75,22.0,21.56,21.75,142100,9.17360205693761,9.27904575874149,9.09346484356666,9.17360205693761,336909.643651116,0.0,1.0
2000-01-19,22.0,22.0,21.31,21.31,127000,9.27904575874149,9.27904575874149,8.98802114176278,8.98802114176278,301108.548512961,0.0,1.0
2000-01-20,22.0,22.0,21.25,22.0,125800,9.27904575874149,9.27904575874149,8.96271465332985,9.27904575874149,298263.428369532,0.0,1.0
2000-01-21,21.31,22.0,21.06,22.0,94400,8.98802114176278,9.27904575874149,8.8825774399589,9.27904575874149,223816.117949792,0.0,1.0
2000-01-24,20.56,21.5,20.5,21.44,107800,8.67169003635114,9.06815835513373,8.64638354791821,9.0428518667008,255586.626218088,0.0,1.0
2000-01-25,19.62,20.75,19.62,20.75,85000,8.27522171756855,8.75182724972209,8.27522171756855,8.75182724972209,201529.343492927,0.0,1.0
2000-01-26,19.88,20.44,19.75,19.75,81700,8.38488316744458,8.62107705948528,8.33005244250656,8.33005244250656,193705.263098496,0.0,1.0
2000-01-27,20.06,20.44,19.88,20.12,96500,8.46080263274338,8.62107705948528,8.38488316744458,8.48610912117631,228795.078200793,0.0,1.0
2000-01-28,20.25,20.25,19.31,19.88,117000,8.54093984611433,8.54093984611433,8.14447152733173,8.38488316744458,277399.213984382,0.0,1.0
2000-01-31,19.5,20.38,18.88,20.38,392400,8.22460874070268,8.59577057105234,7.96310836022906,8.59577057105234,930354.286901465,0.0,1.0
2000-02-01,20.12,20.38,19.56,19.75,270400,8.48610912117631,8.59577057105234,8.24991522913562,8.33005244250656,641100.405652793,0.0,1.0
2000-02-02,19.56,19.88,19.0,19.88,221700,8.24991522913562,8.38488316744458,8.01372133709492,8.38488316744458,525635.94649861,0.0,1.0
2000-02-03,19.06,19.5,18.62,19.5,122600,8.03902782552785,8.22460874070268,7.85344691035303,8.22460874070268,290676.441320386,0.0,1.0
2000-02-04,19.69,20.12,18.81,18.81,155200,8.30474595407363,8.48610912117631,7.93358412372397,7.93358412372397,367968.871883556,0.0,1.0
2000-02-07,19.0,19.56,18.44,19.44,296200,8.01372133709492,8.24991522913562,7.77752744505423,8.19930225226975,702270.488736529,0.0,1.0
2000-02-08,18.69,19.25,18.44,19.25,84800,7.88297114685811,8.1191650388988,7.77752744505423,8.1191650388988,201055.156802355,0.0,1.0
2000-02-09,18.88,19.19,18.19,18.44,147200,7.96310836022906,8.09385855046587,7.67208374325035,7.77752744505423,349001.404260692,0.0,1.0
2000-02-10,18.12,18.81,17.94,18.81,111500,7.64255950674526,7.93358412372397,7.56664004144647,7.93358412372397,264359.079993663,0.0,1.0
2000-02-11,18.38,18.44,18.0,18.19,67900,7.76276532680169,7.78810623646481,7.60227289893528,7.68251911286848,160767.709374281,0.025,1.0
2000-02-14,18.12,18.5,18.0,18.25,109700,7.65295471826151,7.81344714612792,7.60227289893528,7.7078600225316,259738.110726931,0.0,1.0
2000-02-15,18.75,18.75,18.06,18.06,92500,7.91903426972425,7.91903426972425,7.62761380859839,7.62761380859839,219013.447969381,0.0,1.0
2000-02-16,17.88,18.56,17.88,18.56,153300,7.55159107960904,7.83878805579104,7.55159107960904,7.83878805579104,362970.395391418,0.0,1.0
2000-02-17,17.62,18.19,17.38,18.0,59400,7.44178047106887,7.68251911286848,7.34041683241639,7.60227289893528,140642.149290608,0.0,1.0
2000-02-18,16.94,17.75,16.94,17.62,220100,7.15458349488687,7.49668577533895,7.15458349488687,7.44178047106887,521133.620519577,0.0,1.0
2000-02-22,17.0,17.12,16.94,16.94,109500,7.17992440454998,7.23060622387622,7.15458349488687,7.15458349488687,259264.568136727,0.0,1.0
2000-02-23,16.94,17.06,16.44,16.88,106400,7.15458349488687,7.2052653142131,6.94340924769422,7.12924258522375,251924.657988564,0.0,1.0
2000-02-24,16.81,16.81,16.44,16.62,134700,7.09967819061678,7.09967819061678,6.94340924769422,7.01943197668357,318930.93450244,0.0,1.0
2000-02-25,16.38,16.81,16.31,16.62,62900,6.9180683380311,7.09967819061678,6.88850394342413,7.01943197668357,148929.144619179,0.0,1.0
2000-02-28,16.69,16.69,15.88,16.38,86200,7.04899637129054,7.04899637129054,6.70689409083846,6.9180683380311,204096.856377953,0.0,1.0
2000-02-29,17.88,17.88,16.56,16.56,150300,7.55159107960904,7.55159107960904,6.99409106702045,6.99409106702045,355867.256538357,0.0,1.0
2000-03-01,17.19,17.88,16.88,17.88,503000,7.26017061848319,7.55159107960904,7.12924258522375,7.55159107960904,1190959.61436323,0.0,1.0
2000-03-02,16.44,17.25,16.44,17.25,174400,6.94340924769422,7.28551152814631,6.94340924769422,7.28551152814631,412929.138657947,0.0,1.0
2000-03-03,16.31,16.62,16.25,16.56,134300,6.88850394342413,7.01943197668357,6.86316303376101,6.99409106702045,317983.849322032,0.0,1.0
2000-03-06,16.0,16.75,16.0,16.5,188200,6.75757591016469,7.07433728095366,6.75757591016469,6.96875015735734,445603.577382028,0.0,1.0
2000-03-07,15.81,16.31,15.75,16.25,287000,6.67732969623148,6.88850394342413,6.65198878656837,6.86316303376101,679533.616942838,0.0,1.0
2000-03-08,15.94,16.12,15.75,15.81,196500,6.73223500050157,6.80825772949093,6.65198878656837,6.67732969623148,465255.594875497,0.0,1.0
2000-03-09,15.88,16.0,15.81,15.94,122500,6.70689409083846,6.75757591016469,6.67732969623148,6.73223500050157,290044.836499991,0.0,1.0
2000-03-10,15.25,16.44,15.25,15.75,144100,6.44081453937572,6.94340924769422,6.44081453937572,6.65198878656837,341187.436242031,0.0,1.0
2000-03-13,15.38,15.5,15.0,15.38,676100,6.49571984364581,6.54640166297204,6.3352274157794,6.49571984364581,1600810.72618485,0.0,1.0
2000-03-14,15.5,15.88,15.38,15.5,102200,6.54640166297204,6.70689409083846,6.49571984364581,6.54640166297204,241980.263594279,0.0,1.0
2000-03-15,16.06,16.38,15.62,15.75,143200,6.78291681982781,6.9180683380311,6.59708348229828,6.65198878656837,339056.494586113,0.0,1.0
2000-03-16,16.69,17.0,16.0,16.12,164200,7.04899637129054,7.17992440454998,6.75757591016469,6.80825772949093,388778.46655754,0.0,1.0
2000-03-17,16.0,16.75,16.0,16.0,155300,6.75757591016469,7.07433728095366,6.75757591016469,6.75757591016469,367705.821293459,0.0,1.0
2000-03-20,16.06,16.25,15.81,15.81,138800,6.78291681982781,6.86316303376101,6.67732969623148,6.67732969623148,328638.557601623,0.0,1.0
2000-03-21,16.44,16.44,15.75,15.88,120200,6.94340924769422,6.94340924769422,6.65198878656837,6.70689409083846,284599.096712645,0.0,1.0
2000-03-22,16.75,16.81,16.38,16.38,202100,7.07433728095366,7.09967819061678,6.9180683380311,6.9180683380311,478514.787401211,0.0,1.0
2000-03-23,17.19,17.31,16.62,16.62,171000,7.26017061848319,7.31085243780942,7.01943197668357,7.01943197668357,404878.914624478,0.0,1.0
2000-03-24,16.69,17.12,16.5,17.06,208700,7.04899637129054,7.23060622387622,6.96875015735734,7.2052653142131,494141.692877945,0.0,1.0
2000-03-27,16.75,17.06,16.62,16.62,191000,7.07433728095366,7.2052653142131,7.01943197668357,7.01943197668357,452233.173644885,0.0,1.0
2000-03-28,16.88,17.12,16.38,16.81,97700,7.12924258522375,7.23060622387622,6.9180683380311,7.09967819061678,231325.555314687,0.0,1.0
2000-03-29,16.06,17.0,15.94,17.0,726300,6.78291681982781,7.17992440454998,6.73223500050157,7.17992440454998,1719669.91632607,0.0,1.0
2000-03-30,16.38,16.44,16.06,16.25,149700,6.9180683380311,6.94340924769422,6.78291681982781,6.86316303376101,354446.628767745,0.0,1.0
2000-03-31,17.0,17.0,16.5,16.62,600500,7.17992440454998,7.17992440454998,6.96875015735734,7.01943197668357,1421811.62708771,0.0,1.0
2000-04-03,16.25,16.78,16.19,16.62,127900,6.86316303376101,7.08700773578522,6.8378221240979,7.01943197668357,302830.486435502,0.0,1.0
2000-04-04,16.62,16.62,15.75,16.5,202500,7.01943197668357,7.01943197668357,6.65198878656837,6.96875015735734,479461.872581619,0.0,1.0
2000-04-05,16.38,16.56,16.25,16.5,100400,6.9180683380311,6.99409106702045,6.86316303376101,6.96875015735734,237718.380282442,0.0,1.0
2000-04-06,16.38,16.5,16.25,16.44,121800,6.9180683380311,6.96875015735734,6.86316303376101,6.94340924769422,288387.437434277,0.0,1.0
2000-04-07,16.5,16.5,16.31,16.5,94100,6.96875015735734,6.96875015735734,6.88850394342413,6.96875015735734,222801.788691014,0.0,1.0
2000-04-10,16.31,16.69,16.31,16.38,221500,6.88850394342413,7.04899637129054,6.88850394342413,6.9180683380311,524448.418651005,0.0,1.0
2000-04-11,16.62,16.62,16.25,16.44,140400,7.01943197668357,7.01943197668357,6.86316303376101,6.94340924769422,332426.898323256,0.0,1.0
2000-04-12,16.81,16.88,16.25,16.62,220700,7.09967819061678,7.12924258522375,6.86316303376101,7.01943197668357,522554.248290189,0.0,1.0
2000-04-13,17.0,17.0,16.56,16.69,113400,7.17992440454998,7.17992440454998,6.99409106702045,7.04899637129054,268498.648645707,0.0,1.0
2000-04-14,16.38,17.0,16.38,16.94,171700,6.9180683380311,7.17992440454998,6.9180683380311,7.15458349488687,406536.313690193,0.0,1.0
2000-04-17,16.62,17.12,16.38,16.5,122800,7.01943197668357,7.23060622387622,6.9180683380311,6.96875015735734,290755.150385298,0.0,1.0
2000-04-18,17.06,17.06,16.31,16.5,167500,7.2052653142131,7.2052653142131,6.88850394342413,6.96875015735734,396591.919295907,0.0,1.0
2000-04-19,16.69,17.12,16.62,16.94,94300,7.04899637129054,7.23060622387622,7.01943197668357,7.15458349488687,223275.331281218,0.0,1.0
2000-04-20,16.25,16.81,16.12,16.75,224400,6.86316303376101,7.09967819061678,6.80825772949093,7.07433728095366,531314.786208965,0.0,1.0
2000-04-24,16.19,16.5,16.0,16.38,62400,6.8378221240979,6.96875015735734,6.75757591016469,6.9180683380311,147745.288143669,0.0,1.0
2000-04-25,16.5,16.69,16.31,16.5,96900,6.96875015735734,7.04899637129054,6.88850394342413,6.96875015735734,229431.384953871,0.0,1.0
2000-04-26,16.62,16.62,16.38,16.44,291900,7.01943197668357,7.01943197668357,6.9180683380311,6.94340924769422,691135.410402837,0.0,1.0
2000-04-27,15.88,16.81,15.44,16.5,203500,6.70689409083846,7.09967819061678,6.52106075330893,6.96875015735734,481829.585532639,0.0,1.0
2000-04-28,16.38,16.38,15.81,15.88,131700,6.9180683380311,6.9180683380311,6.67732969623148,6.70689409083846,311827.795649379,0.0,1.0
2000-05-01,16.5,16.81,16.06,16.19,94400,6.96875015735734,7.09967819061678,6.78291681982781,6.8378221240979,223512.10257632,0.0,1.0
2000-05-02,15.25,16.44,15.19,16.31,225200,6.44081453937572,6.94340924769422,6.4154736297126,6.88850394342413,533208.956569781,0.0,1.0
2000-05-03,14.81,15.19,14.81,15.12,231400,6.25498120184619,6.4154736297126,6.25498120184619,6.38590923510563,547888.776866107,0.0,1.0
2000-05-04,14.94,15.31,14.88,14.94,206800,6.30988650611628,6.46615544903884,6.28454559645316,6.30988650611628,489643.038271006,0.0,1.0
2000-05-05,15.25,15.44,14.94,15.0,65800,6.44081453937572,6.52106075330893,6.30988650611628,6.3352274157794,155795.512177138,0.0,1.0
2000-05-08,14.88,15.19,14.81,15.12,118800,6.28454559645316,6.4154736297126,6.25498120184619,6.38590923510563,281284.298581216,0.0,1.0
2000-05-09,14.69,14.88,14.25,14.88,163600,6.20429938251996,6.28454559645316,6.01846604499043,6.28454559645316,387357.838786927,0.0,1.0
2000-05-10,14.69,14.94,14.38,14.75,216500,6.20429938251996,6.30988650611628,6.07337134926052,6.22964029218307,512609.853895903,0.0,1.0
2000-05-11,15.06,15.25,14.75,14.75,105700,6.37112703780215,6.45150646258186,6.23998166052999,6.23998166052999,249852.497141407,0.025,1.0
2000-05-12,15.0,15.25,14.69,14.75,191200,6.34574406155592,6.45150646258186,6.21459868428377,6.23998166052999,451956.456513122,0.0,1.0
2000-05-15,14.81,15.0,14.56,15.0,110400,6.26536463677621,6.34574406155592,6.15960223575028,6.34574406155592,260962.305434355,0.0,1.0
2000-05-16,14.81,15.19,14.75,14.81,225000,6.26536463677621,6.42612348633563,6.23998166052999,6.26536463677621,531852.524662408,0.0,1.0
2000-05-17,14.69,14.81,14.56,14.69,67300,6.21459868428377,6.26536463677621,6.15960223575028,6.21459868428377,159082.999599022,0.0,1.0
2000-05-18,14.94,15.12,14.62,14.62,96500,6.3203610853097,6.39651001404837,6.18498521199651,6.18498521199651,228105.63835521,0.0,1.0
2000-05-19,14.62,15.06,14.44,14.94,87000,6.18498521199651,6.37112703780215,6.10883628325784,6.3203610853097,205649.642869464,0.0,1.0
2000-05-22,14.56,14.75,14.25,14.69,72100,6.15960223575028,6.23998166052999,6.02845685847813,6.21459868428377,170429.186791821,0.0,1.0
2000-05-23,14.31,14.5,14.25,14.31,92400,6.05383983472435,6.13421925950406,6.02845685847813,6.05383983472435,218414.103461362,0.0,1.0
2000-05-24,14.75,15.0,14.19,14.44,180300,6.23998166052999,6.34574406155592,6.0030738822319,6.10883628325784,426191.156429476,0.0,1.0
2000-05-25,14.75,14.88,14.62,14.88,97700,6.23998166052999,6.29497810906348,6.18498521199651,6.29497810906348,230942.18515341,0.0,1.0
2000-05-26,14.69,15.0,14.5,14.69,174700,6.21459868428377,6.34574406155592,6.13421925950406,6.21459868428377,412953.938037878,0.0,1.0
2000-05-30,14.69,15.12,14.5,14.56,193700,6.21459868428377,6.39651001404837,6.13421925950406,6.15960223575028,457865.929009371,0.0,1.0
2000-05-31,15.19,15.38,14.69,14.81,343900,6.42612348633563,6.50650291111534,6.21459868428377,6.26536463677621,812907.036584009,0.0,1.0
2000-06-01,15.88,15.94,15.19,15.19,213000,6.7180277131672,6.74341068941343,6.42612348633563,6.42612348633563,503487.056680413,0.0,1.0
2000-06-02,15.31,16.25,14.94,16.06,162300,6.47688943882808,6.87455606668558,6.3203610853097,6.79417664190587,383642.954456483,0.0,1.0
2000-06-05,15.0,15.5,15.0,15.19,44900,6.34574406155592,6.55726886360779,6.34574406155592,6.42612348633563,106134.126032632,0.0,1.0
2000-06-06,15.56,15.62,14.94,15.25,57900,6.58265183985401,6.60803481610023,6.3203610853097,6.45150646258186,136863.383013126,0.0,1.0
2000-06-07,15.62,15.81,15.5,15.5,133600,6.60803481610023,6.68841424087994,6.55726886360779,6.55726886360779,315802.210199546,0.0,1.0
2000-06-08,15.75,15.88,15.62,15.62,88100,6.66303126463372,6.7180277131672,6.60803481610023,6.60803481610023,208249.810767814,0.0,1.0
2000-06-09,15.88,15.94,15.66,15.69,178000,6.7180277131672,6.74341068941343,6.62495680026438,6.6376482883875,420754.441732927,0.0,1.0
2000-06-12,15.06,15.94,15.06,15.75,53400,6.37112703780215,6.74341068941343,6.37112703780215,6.66303126463372,126226.332519878,0.0,1.0
2000-06-13,15.5,15.62,15.12,15.31,51700,6.55726886360779,6.60803481610023,6.39651001404837,6.47688943882808,122207.891222429,0.0,1.0
2000-06-14,15.38,15.88,15.06,15.56,67600,6.50650291111534,6.7180277131672,6.37112703780215,6.58265183985401,159792.136298572,0.0,1.0
2000-06-15,15.19,15.38,14.81,15.38,177900,6.42612348633563,6.50650291111534,6.26536463677621,6.50650291111534,420518.062833077,0.0,1.0
2000-06-16,15.31,15.38,14.88,15.0,232700,6.47688943882808,6.50650291111534,6.29497810906348,6.34574406155592,550053.699950855,0.0,1.0
2000-06-19,15.25,15.25,14.75,15.06,333200,6.45150646258186,6.45150646258186,6.23998166052999,6.37112703780215,787614.494300063,0.0,1.0
2000-06-20,14.75,15.25,14.56,15.06,188600,6.23998166052999,6.45150646258186,6.15960223575028,6.37112703780215,445810.605117023,0.0,1.0
2000-06-21,14.31,14.75,14.25,14.75,105700,6.05383983472435,6.23998166052999,6.02845685847813,6.23998166052999,249852.497141407,0.0,1.0
2000-06-22,13.94,14.25,13.94,14.19,120700,5.89731148120597,6.02845685847813,5.89731148120597,6.0030738822319,285309.332118901,0.0,1.0
2000-06-23,14.44,14.44,13.81,14.12,280900,6.10883628325784,6.10883628325784,5.84231503267249,5.97346040994464,663988.329678535,0.0,1.0
2000-06-26,14.25,14.56,14.19,14.31,69500,6.02845685847813,6.15960223575028,6.0030738822319,6.05383983472435,164283.335395721,0.0,1.0
2000-06-27,14.06,14.56,14.0,14.19,76500,5.94807743369842,6.15960223575028,5.9226944574522,6.0030738822319,180829.858385219,0.0,1.0
2000-06-28,14.25,14.31,13.94,14.19,92800,6.02845685847813,6.05383983472435,5.89731148120597,6.0030738822319,219359.619060762,0.0,1.0
2000-06-29,14.44,14.62,14.12,14.12,101200,6.10883628325784,6.18498521199651,5.97346040994464,5.97346040994464,239215.446648158,0.0,1.0
2000-06-30,14.12,14.5,13.44,14.5,221700,5.97346040994464,6.13421925950406,5.68578667915411,6.13421925950406,524052.020967359,0.0,1.0
2000-07-03,14.5,14.5,13.75,13.94,33800,6.13421925950406,6.13421925950406,5.81693205642626,5.89731148120597,79896.0681492861,0.0,1.0
2000-07-05,13.88,14.25,13.88,14.19,93100,5.87192850495975,6.02845685847813,5.87192850495975,6.0030738822319,220068.755760312,0.0,1.0
2000-07-06,13.75,14.25,13.38,13.81,93100,5.81693205642626,6.02845685847813,5.66040370290788,5.84231503267249,220068.755760312,0.0,1.0
2000-07-07,14.25,14.44,13.75,13.88,72700,6.02845685847813,6.10883628325784,5.81693205642626,5.87192850495975,171847.46019092,0.0,1.0
2000-07-10,14.38,14.69,14.19,14.25,51300,6.08345330701161,6.21459868428377,6.0030738822319,6.02845685847813,121262.375623029,0.0,1.0
2000-07-11,13.88,14.44,13.62,14.44,61500,5.87192850495975,6.10883628325784,5.76193560789278,6.10883628325784,145373.023407725,0.0,1.0
2000-07-12,13.75,14.25,13.69,14.25,214400,5.81693205642626,6.02845685847813,5.79154908018004,6.02845685847813,506796.361278313,0.0,1.0
2000-07-13,13.5,13.81,13.5,13.62,143500,5.71116965540033,5.84231503267249,5.71116965540033,5.76193560789278,339203.721284691,0.0,1.0
2000-07-14,13.19,14.0,13.19,13.62,193500,5.58002427812817,5.9226944574522,5.58002427812817,5.76193560789278,457393.171209671,0.0,1.0
2000-07-17,13.25,13.38,13.19,13.19,160600,5.6054072543744,5.66040370290788,5.58002427812817,5.58002427812817,379624.513159034,0.0,1.0
2000-07-18,13.0,13.38,12.94,13.25,231100,5.49964485334847,5.66040370290788,5.47426187710224,5.6054072543744,546271.637553255,0.0,1.0
2000-07-19,12.56,13.0,12.56,13.0,87100,5.31350302754283,5.49964485334847,5.31350302754283,5.49964485334847,205886.021769314,0.0,1.0
2000-07-20,12.38,12.62,12.06,12.5,347400,5.23735409880416,5.33888600378905,5.10197822549096,5.2881200512966,821180.298078757,0.0,1.0
2000-07-21,11.94,12.44,11.88,12.38,201500,5.05121227299851,5.26273707505038,5.02582929675229,5.23735409880416,476303.483197668,0.0,1.0
2000-07-24,11.31,12.06,11.31,12.06,155000,4.78469102241317,5.10197822549096,4.78469102241317,5.10197822549096,366387.294767436,0.0,1.0
2000-07-25,11.69,12.0,11.31,11.31,193400,4.94544987197258,5.07659524924474,4.78469102241317,4.78469102241317,457156.792309821,0.0,1.0
2000-07-26,11.5,11.88,11.38,11.56,159100,4.86507044719287,5.02582929675229,4.81430449470043,4.8904534234391,376078.829661285,0.0,1.0
2000-07-27,10.94,11.38,10.69,11.12,469500,4.62816266889479,4.81430449470043,4.52240026786885,4.70431159763346,1109798.93479556,0.0,1.0
2000-07-28,11.0,11.19,10.81,10.81,205400,4.65354564514101,4.73392506992072,4.5731662203613,4.5731662203613,485522.260291816,0.0,1.0
2000-07-31,12.0,12.0,10.94,11.12,227700,5.07659524924474,5.07659524924474,4.62816266889479,4.70431159763346,538234.754958357,0.0,1.0
2000-08-01,11.56,11.88,11.5,11.62,172000,4.8904534234391,5.02582929675229,4.86507044719287,4.91583639968532,406571.70774193,0.0,1.0
2000-08-02,12.12,12.44,11.56,11.56,384700,5.12736120173719,5.26273707505038,4.8904534234391,4.8904534234391,909349.627722792,0.0,1.0
2000-08-03,13.81,14.25,11.88,11.94,360800,5.84231503267249,6.02845685847813,5.02582929675229,5.05121227299851,852855.070658652,0.0,1.0
2000-08-04,14.75,14.88,14.0,14.5,556200,6.23998166052999,6.29497810906348,5.9226944574522,6.13421925950406,1314739.44096547,0.0,1.0
2000-08-07,14.06,14.38,13.88,14.06,160100,5.94807743369842,6.08345330701161,5.87192850495975,5.94807743369842,378442.618659784,0.0,1.0
2000-08-08,13.62,13.94,13.5,13.94,178200,5.76193560789278,5.89731148120597,5.71116965540033,5.89731148120597,421227.199532627,0.0,1.0
2000-08-09,13.88,14.0,13.44,13.62,114700,5.87192850495975,5.9226944574522,5.68578667915411,5.76193560789278,271126.598127903,0.0,1.0
2000-08-10,13.5,13.88,13.5,13.88,57600,5.71116965540033,5.87192850495975,5.71116965540033,5.87192850495975,136154.246313576,0.0,1.0
2000-08-11,14.06,14.06,13.56,13.56,112800,5.95865367380101,5.95865367380101,5.74675276079244,5.74675276079244,266162.137761619,0.025,1.0
2000-08-14,14.12,14.12,13.88,13.94,83800,5.98408178336204,5.98408178336204,5.88236934511793,5.90779745467896,197733.928585316,0.0,1.0
2000-08-15,14.25,14.25,13.81,14.0,114600,6.03917602074427,6.03917602074427,5.85270321729673,5.93322556423998,270409.405917389,0.0,1.0
2000-08-16,14.44,14.56,14.12,14.12,105500,6.11969836768753,6.17055458680958,5.98408178336204,5.98408178336204,248937.105796549,0.0,1.0
2000-08-17,14.88,14.88,14.19,14.56,54000,6.30617117113507,6.30617117113507,6.01374791118324,6.17055458680958,127418.044673115,0.0,1.0
2000-08-18,14.94,14.94,14.5,14.75,120100,6.3315992806961,6.3315992806961,6.14512647724855,6.25107693375284,283387.169726688,0.0,1.0
2000-08-21,14.94,14.94,14.81,14.94,146100,6.3315992806961,6.3315992806961,6.27650504331387,6.3315992806961,344736.598643373,0.0,1.0
2000-08-22,15.12,15.12,14.88,14.88,58000,6.40788360937918,6.40788360937918,6.30617117113507,6.30617117113507,136856.418352605,0.0,1.0
2000-08-23,15.0,15.19,14.88,15.19,208100,6.35702739025713,6.43754973720038,6.30617117113507,6.43754973720038,491031.390675468,0.0,1.0
2000-08-24,15.19,15.25,14.88,14.88,98400,6.43754973720038,6.46297784676141,6.30617117113507,6.30617117113507,232183.992515455,0.0,1.0
2000-08-25,15.5,15.56,15.06,15.06,205900,6.5689283032657,6.59435641282673,6.38245549981815,6.38245549981815,485840.285151749,0.0,1.0
2000-08-28,15.69,15.69,15.44,15.44,92400,6.64945065020895,6.64945065020895,6.54350019370467,6.54350019370467,218026.43199622,0.0,1.0
2000-08-29,16.69,16.69,15.69,15.69,222300,7.0732524762261,7.0732524762261,6.64945065020895,6.64945065020895,524537.617237658,0.0,1.0
2000-08-30,16.5,16.75,16.25,16.56,228700,6.99273012928284,7.09868058578712,6.88677967277855,7.01815823884387,539639.015124842,0.0,1.0
2000-08-31,15.56,16.94,15.56,16.44,238200,6.59435641282673,7.17920293273038,6.59435641282673,6.96730201972181,562055.152613631,0.0,1.0
2000-09-01,16.19,16.19,15.75,15.81,74300,6.86135156321753,6.86135156321753,6.67487875976998,6.70030686933101,175317.791096527,0.0,1.0
2000-09-05,16.06,16.25,15.81,15.88,77200,6.8062573258353,6.88677967277855,6.70030686933101,6.72997299715221,182160.612014157,0.0,1.0
2000-09-06,16.19,16.31,15.88,15.94,123900,6.86135156321753,6.91220778233958,6.72997299715221,6.75540110671324,292353.624722203,0.0,1.0
2000-09-07,16.38,16.44,16.12,16.44,129500,6.94187391016078,6.96730201972181,6.83168543539632,6.96730201972181,305567.347873489,0.0,1.0
2000-09-08,16.94,17.06,16.38,16.5,188500,7.17920293273038,7.23005915185244,6.94187391016078,6.99273012928284,444783.359645967,0.0,1.0
2000-09-11,17.19,17.19,16.75,16.81,135700,7.28515338923467,7.28515338923467,7.09868058578712,7.12410869534815,320196.827076699,0.0,1.0
2000-09-12,17.0,17.5,17.0,17.5,60600,7.20463104229141,7.41653195529998,7.20463104229141,7.41653195529998,142991.361244274,0.0,1.0
2000-09-13,16.94,17.06,16.81,17.06,118100,7.17920293273038,7.23005915185244,7.12410869534815,7.23005915185244,278667.982886943,0.0,1.0
2000-09-14,16.19,16.88,15.94,16.88,200700,6.86135156321753,7.15377482316935,6.75540110671324,7.15377482316935,473570.399368412,0.0,1.0
2000-09-15,16.0,16.25,15.81,15.94,143900,6.78082921627427,6.88677967277855,6.70030686933101,6.75540110671324,339545.493119653,0.0,1.0
2000-09-18,15.62,16.19,15.62,16.19,148800,6.61978452238775,6.86135156321753,6.61978452238775,6.86135156321753,351107.500877029,0.0,1.0
2000-09-19,15.56,15.69,15.12,15.38,119800,6.59435641282673,6.64945065020895,6.40788360937918,6.51807208414364,282679.291700726,0.0,1.0
2000-09-20,15.44,16.12,15.38,15.44,48300,6.54350019370467,6.83168543539632,6.51807208414364,6.54350019370467,113968.362179842,0.0,1.0
2000-09-21,15.12,15.62,15.0,15.12,82900,6.40788360937918,6.61978452238775,6.35702739025713,6.40788360937918,195610.294507431,0.0,1.0
2000-09-22,15.25,15.31,15.06,15.06,54000,6.46297784676141,6.48840595632244,6.38245549981815,6.38245549981815,127418.044673115,0.0,1.0
2000-09-25,15.06,15.25,14.88,15.06,100700,6.38245549981815,6.46297784676141,6.30617117113507,6.38245549981815,237611.057381161,0.0,1.0
2000-09-26,14.94,15.25,14.75,14.94,211700,6.3315992806961,6.46297784676141,6.25107693375284,6.3315992806961,499525.926987009,0.0,1.0
2000-09-27,15.44,15.44,14.75,14.81,106800,6.54350019370467,6.54350019370467,6.25107693375284,6.27650504331387,252004.577242384,0.0,1.0
2000-09-28,15.25,15.38,15.12,15.31,150800,6.46297784676141,6.51807208414364,6.40788360937918,6.48840595632244,355826.687716774,0.0,1.0
2000-09-29,15.5,15.75,15.06,15.06,242600,6.5689283032657,6.67487875976998,6.38245549981815,6.38245549981815,572437.36366107,0.0,1.0
2000-10-02,14.81,15.81,14.81,15.62,116100,6.27650504331387,6.70030686933101,6.27650504331387,6.61978452238775,273948.796047198,0.0,1.0
2000-10-03,15.0,15.94,14.81,14.81,88400,6.35702739025713,6.75540110671324,6.27650504331387,6.27650504331387,208588.058316729,0.0,1.0
2000-10-04,15.88,15.88,14.88,15.25,174100,6.72997299715221,6.72997299715221,6.30617117113507,6.46297784676141,410805.214399803,0.0,1.0
2000-10-05,15.69,15.81,15.44,15.81,141800,6.64945065020895,6.70030686933101,6.54350019370467,6.70030686933101,334590.346937921,0.0,1.0
2000-10-06,16.06,16.25,15.81,15.81,110000,6.8062573258353,6.88677967277855,6.70030686933101,6.70030686933101,259555.276185975,0.0,1.0
2000-10-09,15.88,16.25,15.81,16.0,147600,6.72997299715221,6.88677967277855,6.70030686933101,6.78082921627427,348275.988773182,0.0,1.0
2000-10-10,15.56,16.06,15.5,15.94,65200,6.59435641282673,6.8062573258353,6.5689283032657,6.75540110671324,153845.490975687,0.0,1.0
2000-10-11,15.06,15.5,14.75,15.38,264900,6.38245549981815,6.5689283032657,6.25107693375284,6.51807208414364,625056.296924227,0.0,1.0
2000-10-12,14.75,15.31,14.62,15.06,63400,6.25107693375284,6.48840595632244,6.19598269637061,6.38245549981815,149598.222819917,0.0,1.0
2000-10-13,15.25,15.44,14.5,14.5,157400,6.46297784676141,6.54350019370467,6.14512647724855,6.14512647724855,371400.004287932,0.0,1.0
2000-10-16,14.94,15.31,14.94,15.31,119600,6.3315992806961,6.48840595632244,6.3315992806961,6.48840595632244,282207.373016752,0.0,1.0
2000-10-17,14.5,14.81,14.12,14.81,130700,6.14512647724855,6.27650504331387,5.98408178336204,6.27650504331387,308398.859977337,0.0,1.0
2000-10-18,14.5,14.56,14.0,14.38,125400,6.14512647724855,6.17055458680958,5.93322556423998,6.0942702581265,295893.014852012,0.0,1.0
2000-10-19,14.81,14.88,14.38,14.56,68400,6.27650504331387,6.30617117113507,6.0942702581265,6.17055458680958,161396.189919279,0.0,1.0
2000-10-20,14.75,15.06,14.75,14.88,248400,6.25107693375284,6.38245549981815,6.25107693375284,6.30617117113507,586123.00549633,0.0,1.0
2000-10-23,14.94,15.0,14.69,15.0,181700,6.3315992806961,6.35702739025713,6.22564882419181,6.35702739025713,428738.124390834,0.0,1.0
2000-10-24,15.0,15.19,14.88,15.19,157300,6.35702739025713,6.43754973720038,6.30617117113507,6.43754973720038,371164.044945945,0.0,1.0
2000-10-25,14.5,14.94,14.38,14.81,81100,6.14512647724855,6.3315992806961,6.0942702581265,6.27650504331387,191363.02635166,0.0,1.0
2000-10-26,14.75,14.88,14.44,14.44,55300,6.25107693375284,6.30617117113507,6.11969836768753,6.11969836768753,130485.51611895,0.0,1.0
2000-10-27,14.88,15.0,14.62,14.75,80300,6.30617117113507,6.35702739025713,6.19598269637061,6.25107693375284,189475.351615762,0.0,1.0
2000-10-30,14.88,15.0,14.75,14.75,193700,6.30617117113507,6.35702739025713,6.25107693375284,6.25107693375284,457053.245429304,0.0,1.0
2000-10-31,15.88,15.88,14.88,14.94,77800,6.72997299715221,6.72997299715221,6.30617117113507,6.3315992806961,183576.368066081,0.0,1.0
2000-11-01,14.12,15.69,13.75,15.69,289800,5.98408178336204,6.64945065020895,5.8272751077357,6.64945065020895,683810.173079052,0.0,1.0
2000-11-02,14.69,14.75,13.75,14.12,184400,6.22564882419181,6.25107693375284,5.8272751077357,5.98408178336204,435109.02662449,0.0,1.0
2000-11-03,14.12,14.69,14.06,14.69,186800,5.98408178336204,6.22564882419181,5.95865367380101,6.22564882419181,440772.050832184,0.0,1.0
2000-11-06,14.44,14.44,14.06,14.19,64500,6.11969836768753,6.11969836768753,5.95865367380101,6.01374791118324,152193.775581777,0.0,1.0
2000-11-07,15.0,15.19,14.25,14.56,229500,6.35702739025713,6.43754973720038,6.03917602074427,6.17055458680958,541526.68986074,0.0,1.0
2000-11-08,15.56,15.69,14.88,14.88,201300,6.59435641282673,6.64945065020895,6.30617117113507,6.30617117113507,474986.155420335,0.0,1.0
2000-11-09,15.25,15.5,15.06,15.38,110300,6.46297784676141,6.5689283032657,6.38245549981815,6.51807208414364,260263.154211937,0.0,1.0
2000-11-10,15.0,15.38,14.75,15.12,86600,6.35702739025713,6.51807208414364,6.25107693375284,6.40788360937918,204340.790160959,0.0,1.0
2000-11-13,15.69,15.94,14.69,15.0,103200,6.66004569585938,6.76616497080934,6.23556859605955,6.3671564969975,243122.656201395,0.025,1.0
2000-11-14,15.81,16.06,15.75,15.94,96000,6.71098294783536,6.81710222278532,6.68551432184737,6.76616497080934,226160.610419902,0.0,1.0
2000-11-15,15.88,16.44,15.75,15.75,78100,6.74069634482135,6.97840352070926,6.68551432184737,6.68551432184737,183991.079935358,0.0,1.0
2000-11-16,15.31,16.12,15.25,15.81,49600,6.49874439793545,6.84257084877331,6.47327577194746,6.71098294783536,116849.648716949,0.0,1.0
2000-11-17,15.38,15.75,15.12,15.62,70400,6.52845779492143,6.68551432184737,6.41809374897348,6.63033229887339,165851.114307928,0.0,1.0
2000-11-20,15.38,15.69,15.25,15.5,52300,6.52845779492143,6.66004569585938,6.47327577194746,6.57939504689741,123210.415885009,0.0,1.0
2000-11-21,15.44,15.44,14.94,15.25,83100,6.55392642090942,6.55392642090942,6.34168787100951,6.47327577194746,195770.278394728,0.0,1.0
2000-11-22,15.5,15.81,15.25,15.38,146100,6.57939504689741,6.71098294783536,6.47327577194746,6.52845779492143,344188.178982789,0.0,1.0
2000-11-24,15.44,15.56,15.25,15.5,46900,6.55392642090942,6.6048636728854,6.47327577194746,6.57939504689741,110488.88154889,0.0,1.0
2000-11-27,15.31,15.44,15.31,15.31,94300,6.49874439793545,6.55392642090942,6.49874439793545,6.49874439793545,222155.682943716,0.0,1.0
2000-11-28,15.0,15.38,14.81,15.19,90700,6.3671564969975,6.52845779492143,6.28650584803553,6.44780714595947,213674.66005297,0.0,1.0
2000-11-29,14.88,15.0,14.75,14.88,82500,6.31621924502152,6.3671564969975,6.26103722204754,6.31621924502152,194356.774579603,0.0,1.0
2000-11-30,15.12,15.56,14.69,14.75,204300,6.41809374897348,6.6048636728854,6.23556859605955,6.26103722204754,481298.049049854,0.0,1.0
2000-12-01,16.12,16.5,15.12,15.12,174100,6.84257084877331,7.00387214669725,6.41809374897348,6.41809374897348,410151.69035526,0.0,1.0
2000-12-04,16.19,16.25,16.0,16.0,112700,6.8722842457593,6.89775287174729,6.79163359679733,6.79163359679733,265503.133274198,0.0,1.0
2000-12-05,16.44,16.5,16.19,16.19,130400,6.97840352070926,7.00387214669725,6.8722842457593,6.8722842457593,307201.495820367,0.0,1.0
2000-12-06,16.81,17.5,16.38,16.38,196900,7.1354600476352,7.42834924649708,6.95293489472127,6.95293489472127,463864.835329987,0.0,1.0
2000-12-07,17.62,17.81,16.69,16.69,211900,7.47928649847306,7.55993714743503,7.08452279565922,7.08452279565922,499202.430708097,0.0,1.0
2000-12-08,18.31,18.31,17.62,17.62,258900,7.77217569733495,7.77217569733495,7.47928649847306,7.47928649847306,609926.896226173,0.0,1.0
2000-12-11,18.25,18.25,17.94,18.19,225200,7.74670707134696,7.74670707134696,7.61511917040901,7.72123844535897,530535.09861002,0.0,1.0
2000-12-12,17.75,18.19,17.69,18.12,78900,7.53446852144704,7.72123844535897,7.50899989545905,7.69152504837298,185875.751688857,0.0,1.0
2000-12-13,18.0,18.0,17.38,17.62,100700,7.640587796397,7.640587796397,7.3774119945211,7.47928649847306,237233.05697171,0.0,1.0
2000-12-14,17.69,18.25,17.5,17.81,114500,7.50899989545905,7.74670707134696,7.42834924649708,7.55993714743503,269743.644719571,0.0,1.0
2000-12-15,16.75,18.06,16.75,17.38,249200,7.10999142164721,7.66605642238499,7.10999142164721,7.3774119945211,587075.251214996,0.0,1.0
2000-12-18,18.25,18.25,16.88,17.0,172500,7.74670707134696,7.74670707134696,7.16517344462118,7.21611069659716,406382.346848261,0.0,1.0
2000-12-19,18.38,18.5,17.69,18.06,197400,7.80188909432093,7.85282634629691,7.50899989545905,7.66605642238499,465042.755175924,0.0,1.0
2000-12-20,17.56,18.38,17.25,18.38,111900,7.45381787248507,7.80188909432093,7.32222997154712,7.80188909432093,263618.461520698,0.0,1.0
2000-12-21,18.19,18.25,17.62,17.62,130600,7.72123844535897,7.74670707134696,7.47928649847306,7.47928649847306,307672.663758742,0.0,1.0
2000-12-22,18.81,18.81,17.88,18.12,98000,7.98441424723486,7.98441424723486,7.58965054442102,7.69152504837298,230872.28980365,0.0,1.0
2000-12-26,19.06,19.12,18.31,18.81,62800,8.09053352218482,8.11600214817281,7.77217569733495,7.98441424723486,147946.732649686,0.0,1.0
2000-12-27,20.0,20.5,18.81,18.94,172900,8.48954199599666,8.70178054589658,7.98441424723486,8.03959627020884,407324.682725011,0.0,1.0
2000-12-28,19.0,19.94,19.0,19.88,331400,8.06506489619683,8.46407337000867,8.06506489619683,8.43860474402068,780725.273887037,0.0,1.0
2000-12-29,19.88,21.0,18.56,18.75,293300,8.43860474402068,8.9140190957965,7.8782949722849,7.95894562124687,690967.781626639,0.0,1.0
2001-01-02,19.56,20.12,19.5,19.62,177100,8.30277207208474,8.54047924797264,8.27730344609675,8.32824069807273,417219.209430882,0.0,1.0
2001-01-03,20.12,20.38,19.5,19.5,184300,8.54047924797264,8.6508432939206,8.27730344609675,8.27730344609675,434181.255212375,0.0,1.0
2001-01-04,20.0,20.31,19.62,19.88,243900,8.48954199599666,8.62112989693461,8.32824069807273,8.43860474402068,574589.300848064,0.0,1.0
2001-01-05,19.5,20.0,19.5,20.0,93100,8.27730344609675,8.48954199599666,8.27730344609675,8.48954199599666,219328.675313468,0.0,1.0
2001-01-08,19.38,19.5,18.62,19.5,139300,8.22636619412077,8.27730344609675,7.90376359827289,8.27730344609675,328168.469078045,0.0,1.0
2001-01-09,19.75,19.81,19.0,19.44,117800,8.3834227210467,8.40889134703469,8.06506489619683,8.25183482010876,277517.915702755,0.0,1.0
2001-01-10,20.06,20.12,19.06,19.75,137200,8.51501062198465,8.54047924797264,8.09053352218482,8.3834227210467,323221.20572511,0.0,1.0
2001-01-11,20.12,20.38,19.94,19.94,147900,8.54047924797264,8.6508432939206,8.46407337000867,8.46407337000867,348428.690428162,0.0,1.0
2001-01-12,20.25,20.56,20.12,20.12,210100,8.59566127094662,8.72724917188457,8.54047924797264,8.54047924797264,494961.919262723,0.0,1.0
2001-01-16,21.38,21.56,20.0,20.0,146500,9.07532039372043,9.1517262716844,8.48954199599666,8.48954199599666,345130.514859538,0.0,1.0
2001-01-17,21.38,22.0,21.19,21.5,168900,9.07532039372043,9.33849619559633,8.99466974475847,9.12625764569641,397901.323957516,0.0,1.0
2001-01-18,21.19,21.38,21.0,21.25,153200,8.99466974475847,9.07532039372043,8.9140190957965,9.02013837074646,360914.640795094,0.0,1.0
2001-01-19,21.19,21.25,21.0,21.0,110000,8.99466974475847,9.02013837074646,8.9140190957965,8.9140190957965,259142.366106138,0.0,1.0
2001-01-22,20.88,21.12,20.81,21.0,175000,8.86308184382052,8.96495634777248,8.83336844683453,8.9140190957965,412271.946077946,0.0,1.0
2001-01-23,21.25,21.31,20.62,20.62,232800,9.02013837074646,9.04560699673445,8.75271779787256,8.75271779787256,548439.480268262,0.0,1.0
2001-01-24,21.88,22.44,21.31,21.31,175000,9.28755894362035,9.52526611950826,9.04560699673445,9.04560699673445,412271.946077947,0.0,1.0
2001-01-25,20.88,21.75,20.88,21.69,115000,8.86308184382052,9.23237692064637,8.86308184382052,9.20690829465838,270921.564565508,0.0,1.0
2001-01-26,20.69,21.19,20.5,21.0,94600,8.78243119485855,8.99466974475847,8.70178054589658,8.9140190957965,222862.434851279,0.0,1.0
2001-01-29,20.87,20.9,20.4,20.4,103700,8.85883707282252,8.87157138581651,8.6593328359166,8.6593328359166,244300.576047332,0.0,1.0
2001-01-30,20.99,21.0,20.56,20.62,79600,8.9097743247985,8.9140190957965,8.72724917188457,8.75271779787256,187524.839473169,0.0,1.0
2001-01-31,20.81,21.0,20.45,20.99,256500,8.83336844683453,8.9140190957965,8.68055669090659,8.9097743247985,604272.880965676,0.0,1.0
2001-02-01,18.4,20.6,18.15,20.6,585600,7.81037863631693,8.74422825587656,7.70425936136697,8.74422825587656,1379579.7235614,0.0,1.0
2001-02-02,17.89,18.6,17.86,18.6,479200,7.59389531541902,7.8952740562769,7.58116100242502,7.8952740562769,1128918.38034601,0.0,1.0
2001-02-05,18.26,18.4,17.9,18.0,296400,7.75095184234495,7.81037863631693,7.59814008641701,7.640587796397,698270.884671448,0.0,1.0
2001-02-06,18.48,18.51,18.18,18.28,205300,7.84433680430092,7.85707111729491,7.71699367436097,7.75944138434095,483653.888741728,0.0,1.0
2001-02-07,18.85,19.0,18.28,18.35,264400,8.00139333122686,8.06506489619683,7.75944138434095,7.78915478132694,622884.01453148,0.0,1.0
2001-02-08,18.55,18.94,18.43,18.6,185400,7.87405020128691,8.03959627020884,7.82311294931093,7.8952740562769,436772.678873436,0.0,1.0
2001-02-09,18.96,19.2,18.4,18.5,232500,8.04808581220484,8.1499603161568,7.81037863631693,7.85282634629691,547732.7283607,0.0,1.0
2001-02-12,19.2,19.25,19.1,19.1,169100,8.1499603161568,8.17118417114679,8.10751260617682,8.10751260617682,398372.49189589,0.0,1.0
2001-02-13,19.15,19.28,19.01,19.19,100300,8.1287364611668,8.18391848414078,8.06930966719483,8.1457155451588,236290.72109496,0.0,1.0
2001-02-14,19.18,19.4,19.0,19.0,507900,8.1414707741608,8.23485573611676,8.06506489619683,8.06506489619683,1196530.9795028,0.0,1.0
2001-02-15,19.37,19.5,19.01,19.01,157200,8.4004018050387,8.45678034064299,8.24427662951914,8.24427662951914,362478.375519321,0.42,1.0
2001-02-16,19.11,19.61,19.01,19.61,733100,8.28764473383013,8.50448525538507,8.24427662951914,8.50448525538507,1690412.83138177,0.0,1.0
2001-02-20,18.75,19.13,18.7,19.13,113700,8.13151955831056,8.29631835469232,8.10983550615507,8.29631835469232,262174.244888975,0.0,1.0
2001-02-21,18.93,19.3,18.75,18.75,187500,8.20958214607034,8.37004413202101,8.13151955831056,8.13151955831056,432345.390648045,0.0,1.0
2001-02-22,18.95,19.2,18.8,18.94,94800,8.21825576693254,8.32667602771002,8.15320361046606,8.21391895650144,218593.829511652,0.0,1.0
2001-02-23,19.24,19.44,18.85,19.05,220100,8.34402326943441,8.43075947805639,8.17488766262155,8.26162387124353,507515.842568719,0.0,1.0
2001-02-26,19.5,19.75,19.24,19.25,81500,8.45678034064299,8.56520060142046,8.34402326943441,8.34836007986551,187926.129801684,0.0,1.0
2001-02-27,19.41,19.98,19.38,19.4,141500,8.4177490467631,8.66494724133574,8.4047386154698,8.41341223633199,326276.654809058,0.0,1.0
2001-02-28,19.85,19.94,19.5,19.55,121000,8.60856870573145,8.64759999961134,8.45678034064299,8.47846439279848,279006.892098205,0.0,1.0
2001-03-01,19.8,19.9,19.51,19.9,146900,8.58688465357596,8.63025275788694,8.46111715107409,8.63025275788694,338728.202059722,0.0,1.0
2001-03-02,20.35,20.55,19.6,19.6,130500,8.8254092272864,8.91214543590838,8.50014844495398,8.50014844495398,300912.391891039,0.0,1.0
2001-03-05,20.3,20.4,20.1,20.34,87400,8.8037251751309,8.84709327944189,8.71698896650893,8.8210724168553,201530.598094076,0.0,1.0
2001-03-06,20.9,20.9,20.2,20.3,125300,9.06393380099684,9.06393380099684,8.76035707081991,8.8037251751309,288922.013057067,0.0,1.0
2001-03-07,21.2,22.05,20.8,20.8,163800,9.19403811392981,9.56266700057322,9.02056569668585,9.02056569668585,377696.933270132,0.0,1.0
2001-03-08,21.05,21.47,20.6,21.0,116100,9.12898595746333,9.31113199556948,8.93382948806387,9.10730190530783,267708.265889269,0.0,1.0
2001-03-09,21.01,21.12,20.86,21.0,182900,9.11163871573893,9.15934363048102,9.04658655927244,9.10730190530783,421738.517064146,0.0,1.0
2001-03-12,20.27,21.0,20.27,20.59,129500,8.79071474383761,9.10730190530783,8.79071474383761,8.92949267763277,298606.549807583,0.0,1.0
2001-03-13,20.44,20.45,19.9,20.28,86100,8.86444052116629,8.86877733159739,8.63025275788694,8.79505155426871,198533.003385582,0.0,1.0
2001-03-14,19.8,20.35,19.75,20.1,80600,8.58688465357596,8.8254092272864,8.56520060142046,8.71698896650893,185850.871926573,0.0,1.0
2001-03-15,20.01,20.2,19.9,19.9,175900,8.67795767262903,8.76035707081991,8.63025275788694,8.63025275788694,405597.622479953,0.0,1.0
2001-03-16,20.41,20.85,20.25,20.25,322300,8.85143008987299,9.04224974884135,8.78204112297541,8.78204112297541,743172.903497947,0.0,1.0
2001-03-19,20.45,20.6,20.4,20.45,215000,8.86877733159739,8.93382948806387,8.84709327944189,8.86877733159739,495756.047943092,0.0,1.0
2001-03-20,20.5,20.95,20.4,20.4,258800,8.89046138375288,9.08561785315234,8.84709327944189,8.84709327944189,596751.931198475,0.0,1.0
2001-03-21,20.4,20.75,20.4,20.7,126700,8.84709327944189,8.99888164453036,8.84709327944189,8.97719759237486,292150.191973906,0.0,1.0
2001-03-22,20.2,20.5,19.6,20.5,192700,8.76035707081991,8.89046138375288,8.50014844495398,8.89046138375288,444335.769482018,0.0,1.0
2001-03-23,20.5,20.51,19.8,20.2,178300,8.89046138375288,8.89479819418398,8.58688465357596,8.76035707081991,411131.643480248,0.0,1.0
2001-03-26,20.73,20.74,20.5,20.51,115900,8.99020802366816,8.99454483409926,8.89046138375288,8.89479819418398,267247.097472578,0.0,1.0
2001-03-27,20.4,20.7,20.18,20.7,314200,8.84709327944189,8.97719759237486,8.75168344995772,8.97719759237486,724495.582621951,0.0,1.0
2001-03-28,20.21,20.5,19.8,20.5,101000,8.76469388125101,8.89046138375288,8.58688465357596,8.89046138375288,232890.05042908,0.0,1.0
2001-03-29,20.68,20.8,20.4,20.4,215900,8.96852397151266,9.02056569668585,8.84709327944189,8.84709327944189,497831.305818203,0.0,1.0
2001-03-30,21.7,21.95,20.88,20.88,416100,9.41087863548476,9.51929889626223,9.05526018013464,9.05526018013464,959460.890926142,0.0,1.0
2001-04-02,21.4,21.74,21.4,21.69,387000,9.28077432255179,9.42822587720915,9.28077432255179,9.40654182505366,892360.886297565,0.0,1.0
2001-04-03,21.0,21.41,21.0,21.41,303500,9.10730190530783,9.28511113298289,9.10730190530783,9.28511113298289,699823.072328969,0.0,1.0
2001-04-04,21.33,21.5,20.85,20.9,174600,9.2504166495341,9.32414242686278,9.04224974884135,9.06393380099684,402600.027771459,0.0,1.0
2001-04-05,22.0,22.0,21.34,21.34,294300,9.54098294841773,9.54098294841773,9.2547534599652,9.2547534599652,678609.325161171,0.0,1.0
2001-04-06,20.84,22.0,19.92,22.0,360100,9.03791293841025,9.54098294841773,8.63892637874914,9.54098294841773,830333.734252592,0.0,1.0
2001-04-09,21.25,21.5,20.9,20.9,462800,9.21572216608531,9.32414242686278,9.06393380099684,9.06393380099684,1067143.71622355,0.0,1.0
2001-04-10,21.71,21.85,21.25,21.25,130600,9.41521544591586,9.47593079195124,9.21572216608531,9.21572216608531,301142.976099385,0.0,1.0
2001-04-11,20.85,21.82,20.85,21.82,502700,9.04224974884135,9.46292036065795,9.04224974884135,9.46292036065795,1159146.81535345,0.0,1.0
2001-04-12,21.26,21.46,20.89,20.95,122500,9.22005897651641,9.30679518513838,9.05959699056574,9.08561785315234,282465.655223389,0.0,1.0
2001-04-16,20.92,21.19,20.8,21.16,182400,9.07260742185904,9.18970130349871,9.02056569668585,9.17669087220541,420585.596022418,0.0,1.0
2001-04-17,20.67,20.93,20.45,20.93,473000,8.96418716108157,9.07694423229014,8.86877733159739,9.07694423229014,1090663.3054748,0.0,1.0
2001-04-18,20.7,21.0,20.6,20.75,207100,8.97719759237486,9.10730190530783,8.93382948806387,8.99888164453036,477539.895483788,0.0,1.0
2001-04-19,20.7,20.95,20.7,20.7,247700,8.97719759237486,9.08561785315234,8.97719759237486,8.97719759237486,571157.084072111,0.0,1.0
2001-04-20,19.85,20.6,19.6,20.58,177800,8.60856870573145,8.93382948806387,8.50014844495398,8.92515586720167,409978.72243852,0.0,1.0
2001-04-23,19.35,19.69,19.35,19.5,167900,8.3917281841765,8.53917973883387,8.3917281841765,8.45678034064299,387150.885812303,0.0,1.0
2001-04-24,19.58,19.88,19.43,19.55,115300,8.49147482409178,8.62157913702475,8.42642266762529,8.47846439279848,265863.592222504,0.0,1.0
2001-04-25,19.85,19.97,19.4,19.48,145000,8.60856870573145,8.66061043090464,8.41341223633199,8.44810671978079,334347.102101155,0.0,1.0
2001-04-26,20.4,20.6,19.75,19.84,149900,8.84709327944189,8.93382948806387,8.56520060142046,8.60423189530035,345645.728310091,0.0,1.0
2001-04-27,21.37,21.4,20.19,20.2,247700,9.26776389125849,9.28077432255179,8.75602026038882,8.76035707081991,571157.084072111,0.0,1.0
2001-04-30,21.3,21.78,21.23,21.23,206900,9.2374062182408,9.44557311893355,9.20704854522311,9.20704854522311,477078.727067096,0.0,1.0
2001-05-01,21.44,21.58,21.0,21.15,94000,9.29812156427619,9.35883691031157,9.10730190530783,9.17235406177431,216749.155844887,0.0,1.0
2001-05-02,21.4,21.62,21.2,21.4,220200,9.28077432255179,9.37618415203597,9.19403811392981,9.28077432255179,507746.426777064,0.0,1.0
2001-05-03,21.13,21.45,20.88,21.45,88800,9.16368044091212,9.30245837470728,9.05526018013464,9.30245837470728,204758.777010914,0.0,1.0
2001-05-04,21.7,21.7,20.85,21.14,105400,9.41087863548476,9.41087863548476,9.04224974884135,9.16801725134322,243035.755596288,0.0,1.0
2001-05-07,20.9,21.69,20.82,21.69,83400,9.06393380099684,9.40654182505366,9.02923931754805,9.40654182505366,192307.22976025,0.0,1.0
2001-05-08,21.05,21.23,20.6,20.8,112000,9.12898595746333,9.20704854522311,8.93382948806387,9.02056569668585,258254.313347099,0.0,1.0
2001-05-09,20.8,21.05,20.65,21.05,48100,9.02056569668585,9.12898595746333,8.95551354021937,9.12898595746333,110911.004214245,0.0,1.0
2001-05-10,21.02,21.18,20.8,20.8,84200,9.11597552617003,9.18536449306761,9.02056569668585,9.02056569668585,194151.903427015,0.0,1.0
2001-05-11,20.82,21.2,20.72,21.05,47700,9.0400813436258,9.20507802520975,8.9966611642616,9.13994775616345,109856.754851022,0.025,1.0
2001-05-14,20.79,20.83,20.71,20.82,63000,9.02705528981654,9.04442336156222,8.99231914632518,9.0400813436258,145093.827161728,0.0,1.0
2001-05-15,21.3,21.3,20.72,20.75,70200,9.24849820457394,9.24849820457394,8.9966611642616,9.00968721807086,161675.978837354,0.0,1.0
2001-05-16,21.39,21.5,20.98,21.29,86200,9.28757636600172,9.33533856330234,9.10955363060851,9.24415618663752,198525.204783189,0.0,1.0
2001-05-17,23.45,23.67,21.4,21.4,397600,10.1820320609042,10.2775564555054,9.29191838393814,9.29191838393814,915703.264754012,0.0,1.0
2001-05-18,23.8,23.8,23.4,23.44,152900,10.3340026886789,10.3340026886789,10.1603219712221,10.1776900429678,352140.41544489,0.0,1.0
2001-05-21,25.04,25.1,23.68,23.76,178700,10.8724129127949,10.8984650204134,10.2818984734418,10.3166346169332,411559.792282552,0.0,1.0
2001-05-22,24.58,24.91,24.45,24.9,105400,10.6726800877196,10.8159666796215,10.6162338545461,10.811624661685,242744.275918192,0.0,1.0
2001-05-23,24.0,24.55,24.0,24.5,151900,10.4208430474073,10.6596540339103,10.4208430474073,10.6379439442282,349837.338823275,0.0,1.0
2001-05-24,24.3,24.3,23.66,24.0,154700,10.5511035854999,10.5511035854999,10.273214437569,10.4208430474073,356285.953363796,0.0,1.0
2001-05-25,24.61,24.8,24.29,24.29,89500,10.6857061415289,10.7682044823208,10.5467615675634,10.5467615675634,206125.357634517,0.0,1.0
2001-05-29,23.85,24.6,23.83,24.5,113700,10.355712778361,10.6813641235924,10.3470287424881,10.6379439442282,261859.811877593,0.0,1.0
2001-05-30,23.28,24.1,23.23,23.88,120900,10.108217755985,10.4642632267715,10.0865076663029,10.3687388321702,278441.963553221,0.0,1.0
2001-05-31,23.5,24.31,23.45,23.45,187300,10.2037421505863,10.5554456034363,10.1820320609042,10.1820320609042,431366.251228437,0.0,1.0
2001-06-01,24.4,24.64,23.53,23.7,123000,10.594523764864,10.6987321953381,10.2167682043955,10.2905825093147,283278.424458612,0.0,1.0
2001-06-04,25.2,25.31,24.6,24.6,208600,10.9418851997776,10.9896473970782,10.6813641235924,10.6813641235924,480421.783268832,0.0,1.0
2001-06-05,24.69,25.3,24.42,25.3,101300,10.7204422850202,10.9853053791418,10.6032078007369,10.9853053791418,233301.661769572,0.0,1.0
2001-06-06,23.96,24.75,23.84,24.75,151900,10.4034749756616,10.7464943926387,10.3513707604245,10.7464943926387,349837.338823276,0.0,1.0
2001-06-07,24.06,24.4,23.81,24.05,68200,10.4468951550258,10.594523764864,10.3383447066153,10.4425531370894,157069.825594124,0.0,1.0
2001-06-08,24.01,24.16,23.79,24.06,60600,10.4251850653437,10.49031533439,10.3296606707424,10.4468951550258,139566.443269852,0.0,1.0
2001-06-11,24.55,24.69,23.85,23.85,138700,10.6596540339103,10.7204422850202,10.355712778361,10.355712778361,319436.727417964,0.0,1.0
2001-06-12,24.2,24.64,23.82,24.5,205600,10.5076834061357,10.6987321953381,10.3426867245517,10.6379439442282,473512.553403985,0.0,1.0
2001-06-13,24.14,24.19,24.02,24.19,57700,10.4816312985171,10.5033413881992,10.4295270832801,10.5033413881992,132887.52106717,0.0,1.0
2001-06-14,23.23,24.0,23.21,24.0,149800,10.0865076663029,10.4208430474073,10.0778236304301,10.4208430474073,345000.877917887,0.0,1.0
2001-06-15,23.22,23.22,22.0,22.5,272700,10.0821656483665,10.0821656483665,9.55243946012332,9.7695403569443,628048.994714337,0.0,1.0
2001-06-18,22.6,23.06,22.48,23.06,143900,9.8129605363085,10.0126933613838,9.76085632107147,10.0126933613838,331412.725850359,0.0,1.0
2001-06-19,22.1,23.0,21.94,22.7,169200,9.59585963948752,9.98664125376529,9.5263873525048,9.8563807156727,389680.564377211,0.0,1.0
2001-06-20,22.4,22.5,21.85,22.15,138300,9.72612017758011,9.7695403569443,9.48730919107703,9.61756972916961,318515.496769316,0.0,1.0
2001-06-21,21.8,22.64,21.7,22.5,108000,9.46559910139493,9.83032860805418,9.42217892203073,9.7695403569443,248732.27513439,0.0,1.0
2001-06-22,20.68,21.8,19.9,21.8,291300,8.97929309251592,9.46559910139493,8.64061569347519,9.46559910139493,670886.219876369,0.0,1.0
2001-06-25,20.92,21.08,20.3,20.7,104700,9.08350152298999,9.15297380997271,8.81429641093197,8.98797712838876,241132.122283062,0.0,1.0
2001-06-26,21.3,21.5,20.9,20.9,161400,9.24849820457394,9.33533856330234,9.07481748711715,9.07481748711715,371716.566728617,0.0,1.0
2001-06-27,21.75,21.75,21.2,21.48,108700,9.44388901171283,9.44388901171283,9.20507802520975,9.3266545274295,250344.428769521,0.0,1.0
2001-06-28,21.95,22.57,21.65,21.65,145000,9.53072937044122,9.79993448249924,9.40046883234863,9.40046883234863,333946.110134135,0.0,1.0
2001-06-29,22.29,22.75,22.1,22.1,269000,9.67835798027949,9.8780908053548,9.59585963948752,9.59585963948752,619527.611214361,0.0,1.0
2001-07-02,21.44,22.35,21.42,22.35,152200,9.30928645568382,9.70441008789801,9.30060241981098,9.70441008789801,350528.261809761,0.0,1.0
2001-07-03,21.51,21.72,21.4,21.43,113600,9.33968058123876,9.43086295790357,9.29191838393814,9.3049444377474,261629.504215433,0.0,1.0
2001-07-05,21.93,22.5,21.22,21.35,179000,9.52204533456838,9.7695403569443,9.21376206108258,9.27020829425604,412250.715269036,0.0,1.0
2001-07-06,21.38,21.78,21.23,21.78,91800,9.2832343480653,9.45691506552209,9.218104079019,9.45691506552209,211422.433864232,0.0,1.0
2001-07-09,21.41,21.45,21.14,21.38,135500,9.29626040187456,9.31362847362024,9.17902591759123,9.2832343480653,312066.882228795,0.0,1.0
2001-07-10,21.38,21.5,20.8,21.2,210100,9.2832343480653,9.33533856330234,9.03139730775296,9.20507802520975,483876.398201254,0.0,1.0
2001-07-11,21.2,21.4,20.6,21.4,259900,9.20507802520975,9.29191838393814,8.94455694902456,9.29191838393814,598569.613957667,0.0,1.0
2001-07-12,21.81,22.15,21.05,21.05,107300,9.46994111933135,9.61756972916961,9.13994775616345,9.13994775616345,247120.12149926,0.0,1.0
2001-07-13,21.78,22.0,21.72,21.8,97100,9.45691506552209,9.55243946012332,9.43086295790357,9.46559910139493,223628.73995879,0.0,1.0
2001-07-16,21.76,22.02,21.69,21.8,94800,9.44823102964925,9.56112349599616,9.41783690409431,9.46559910139493,218331.663729076,0.0,1.0
2001-07-17,21.68,21.77,21.43,21.76,77000,9.41349488615789,9.45257304758567,9.3049444377474,9.44823102964925,177336.899864334,0.0,1.0
2001-07-18,21.72,21.9,21.56,21.68,88200,9.43086295790357,9.50901928075912,9.36139067092085,9.41349488615789,203131.358026419,0.0,1.0
2001-07-19,21.77,21.82,21.52,21.52,71500,9.45257304758567,9.47428313726777,9.34402259917518,9.34402259917518,164669.978445453,0.0,1.0
2001-07-20,21.8,21.98,21.75,21.77,81500,9.46559910139493,9.54375542425048,9.44388901171283,9.45257304758567,187700.7446616,0.0,1.0
2001-07-23,21.51,21.66,21.26,21.6,162500,9.33968058123876,9.40481085028505,9.23113013282826,9.37875874266653,374249.951012393,0.0,1.0
2001-07-24,21.36,21.77,21.27,21.45,165300,9.27455031219246,9.45257304758567,9.23547215076468,9.31362847362024,380698.565552914,0.0,1.0
2001-07-25,21.65,21.99,21.45,21.45,338300,9.40046883234863,9.5480974421869,9.31362847362024,9.31362847362024,779130.821092261,0.0,1.0
2001-07-26,21.5,21.8,20.9,21.8,199700,9.33533856330234,9.46559910139493,9.07481748711715,9.46559910139493,459924.40133646,0.0,1.0
2001-07-27,21.85,21.89,21.55,21.55,58900,9.48730919107703,9.5046772628227,9.35704865298444,9.35704865298444,135651.213013107,0.0,1.0
2001-07-30,21.86,21.86,21.45,21.65,147600,9.49165120901344,9.49165120901344,9.31362847362024,9.40046883234863,339934.109350333,0.0,1.0
2001-07-31,22.05,22.3,21.8,21.8,295900,9.57414954980542,9.68269999821591,9.46559910139493,9.46559910139493,681480.372335797,0.0,1.0
2001-08-01,22.7,23.15,22.1,22.1,244600,9.8563807156727,10.0517715228116,9.59585963948752,9.59585963948752,563332.541646962,0.0,1.0
2001-08-02,22.61,22.95,22.4,22.65,85500,9.81730255424492,9.96493116408319,9.72612017758011,9.8346706259906,196913.051148059,0.0,1.0
2001-08-03,21.9,22.6,21.87,22.6,379800,9.50901928075912,9.8129605363085,9.49599322694987,9.8129605363085,874708.500889273,0.0,1.0
2001-08-06,21.7,21.87,21.45,21.86,159900,9.42217892203073,9.49599322694987,9.31362847362024,9.49165120901344,368261.951796194,0.0,1.0
2001-08-07,21.57,21.75,21.35,21.75,153100,9.36573268885727,9.44388901171283,9.27020829425604,9.44388901171283,352601.030769214,0.0,1.0
2001-08-08,21.2,22.0,21.17,21.75,65300,9.20507802520975,9.55243946012332,9.19205197140049,9.44388901171283,150390.903391441,0.0,1.0
2001-08-09,21.67,21.79,21.25,21.25,141600,9.40915286822147,9.46125708345851,9.22678811489184,9.22678811489184,326115.649620645,0.0,1.0
2001-08-10,21.65,21.95,21.41,21.62,96300,9.40046883234863,9.53072937044122,9.29626040187456,9.38744277853937,221786.278661498,0.0,1.0
2001-08-13,21.63,21.86,21.4,21.82,70100,9.40263984131684,9.50262167966649,9.30265800296719,9.48523353386655,161259.287347929,0.025,1.0
2001-08-14,21.5,21.87,21.49,21.6,117400,9.34612836746704,9.50696871611647,9.34178133101705,9.38959873196689,270069.048996389,0.0,1.0
2001-08-15,21.58,21.74,21.1,21.74,84900,9.38090465906692,9.45045724226667,9.17224690946765,9.45045724226667,195305.470696707,0.0,1.0
2001-08-16,21.94,22.21,21.5,21.5,155600,9.53739797126637,9.65476795541595,9.34612836746704,9.34612836746704,357945.008720938,0.0,1.0
2001-08-17,22.09,22.17,21.86,21.9,197500,9.60260351801614,9.63737980961601,9.50262167966649,9.52000982546643,454332.514282682,0.0,1.0
2001-08-20,22.14,22.2,21.69,22.0,133900,9.62433870026606,9.65042091896597,9.42872206001675,9.56348018996627,308025.942594689,0.0,1.0
2001-08-21,22.0,22.32,21.95,22.19,99800,9.56348018996627,9.70258535636578,9.54174500771635,9.64607388251598,229581.695824869,0.0,1.0
2001-08-22,21.9,22.28,21.66,22.0,91000,9.52000982546643,9.68519721056584,9.4156809506668,9.56348018996627,209338.019239109,0.0,1.0
2001-08-23,21.57,22.3,21.55,21.9,82900,9.37655762261693,9.69389128346581,9.36786354971696,9.52000982546643,190704.635109035,0.0,1.0
2001-08-24,22.3,22.32,21.58,21.58,167600,9.69389128346581,9.70258535636578,9.38090465906692,9.38090465906692,385550.022246975,0.0,1.0
2001-08-27,21.89,22.3,21.89,22.3,118000,9.51566278901644,9.69389128346581,9.51566278901644,9.69389128346581,271449.299672691,0.0,1.0
2001-08-28,21.89,21.98,21.56,21.94,129000,9.51566278901644,9.55478611706631,9.37221058616695,9.53739797126637,296753.895404891,0.0,1.0
2001-08-29,21.95,21.99,21.85,21.95,224200,9.54174500771635,9.55913315351629,9.4982746432165,9.54174500771635,515753.669378113,0.0,1.0
2001-08-30,21.68,21.95,21.64,21.95,96900,9.42437502356676,9.54174500771635,9.40698687776683,9.54174500771635,222910.484222744,0.0,1.0
2001-08-31,22.06,22.32,21.72,21.72,168900,9.58956240866618,9.70258535636578,9.4417631693667,9.4417631693667,388540.565378962,0.0,1.0
2001-09-04,21.54,22.23,21.41,22.05,151400,9.36351651326698,9.66346202831592,9.30700503941718,9.5852153722162,348283.253986826,0.0,1.0
2001-09-05,22.3,22.3,21.69,21.7,179600,9.69389128346581,9.69389128346581,9.42872206001675,9.43306909646673,413155.035773011,0.0,1.0
2001-09-06,21.9,22.35,21.72,22.35,153100,9.52000982546643,9.71562646571574,9.4417631693667,9.71562646571574,352193.964236347,0.0,1.0
2001-09-07,21.28,21.75,21.02,21.75,118900,9.25049356556738,9.45480427871666,9.13747061786778,9.45480427871666,273519.675687144,0.0,1.0
2001-09-10,20.4,21.1,19.94,21.1,203200,8.86795435796873,9.17224690946765,8.66799068126943,9.17224690946765,467444.895707549,0.0,1.0
2001-09-17,19.96,21.91,19.25,21.0,337800,8.6766847541694,9.52435686191641,8.36804516622049,9.12877654496781,777081.130757924,0.0,1.0
2001-09-18,19.95,20.42,19.76,19.95,259200,8.67233771771942,8.8766484308687,8.58974402516971,8.67233771771942,596268.292162386,0.0,1.0
2001-09-19,18.94,19.95,18.48,19.95,187900,8.23328703627097,8.67233771771942,8.03332335957167,8.67233771771942,432248.503461853,0.0,1.0
2001-09-20,17.65,18.55,17.65,18.5,242200,7.67251933422294,8.06375261472156,7.67251933422294,8.04201743247164,557161.189667168,0.0,1.0
2001-09-21,16.88,17.36,15.75,15.75,201500,7.33779752757412,7.54645527717339,6.84658240872585,6.84658240872585,463534.185458028,0.0,1.0
2001-09-24,18.21,18.21,17.3,17.3,202500,7.91595337542208,7.91595337542208,7.52037305847348,7.52037305847348,465834.603251864,0.0,1.0
2001-09-25,18.68,18.92,18.06,18.2,163300,8.12026408857136,8.224592963371,7.85074782867231,7.9116063389721,375658.225733479,0.0,1.0
2001-09-26,17.53,18.5,17.35,18.5,104700,7.62035489682313,8.04201743247164,7.5421082407234,8.04201743247164,240853.743014667,0.0,1.0
2001-09-27,18.25,18.34,17.45,17.59,84500,7.93334152122202,7.97246484927188,7.58557860522325,7.64643711552303,194385.303579173,0.0,1.0
2001-09-28,18.1,18.8,17.9,18.2,229300,7.86813597447225,8.17242852597118,7.78119524547256,7.9116063389721,527485.800126679,0.0,1.0
2001-10-01,18.37,18.37,17.2,18.15,187300,7.98550595862184,7.98550595862184,7.47690269397363,7.88987115672218,430868.252785551,0.0,1.0
2001-10-02,18.49,18.5,18.09,18.37,169000,8.03767039602165,8.04201743247164,7.86378893802227,7.98550595862184,388770.607158346,0.0,1.0
2001-10-03,18.5,18.5,18.2,18.5,81100,8.04201743247164,8.04201743247164,7.9116063389721,8.04201743247164,186563.883080129,0.0,1.0
2001-10-04,18.81,19.0,18.49,18.55,115000,8.17677556242116,8.25936925497087,8.03767039602165,8.06375261472156,264548.046291182,0.0,1.0
2001-10-05,18.55,18.94,17.95,18.81,122100,8.06375261472156,8.23328703627097,7.80293042772248,8.17677556242116,280881.01262742,0.0,1.0
2001-10-08,18.05,18.51,17.65,18.45,128500,7.84640079222233,8.04636446892162,7.67251933422294,8.02028225022172,295603.686507973,0.0,1.0
2001-10-09,18.1,18.15,17.62,18.15,77400,7.86813597447225,7.88987115672218,7.65947822487299,7.88987115672218,178052.337242935,0.0,1.0
2001-10-10,19.63,19.7,18.02,18.09,311900,8.53323255131991,8.5636618064698,7.83335968287237,7.86378893802227,717500.309897562,0.0,1.0
2001-10-11,19.98,20.21,19.54,19.68,246100,8.68537882706937,8.78536066541902,8.49410922327004,8.55496773356983,566132.819063129,0.0,1.0
2001-10-12,19.89,19.92,19.28,19.92,132900,8.64625549901951,8.65929660836946,8.38108627557044,8.65929660836946,305725.524800853,0.0,1.0
2001-10-15,19.8,19.8,19.29,19.65,112400,8.60713217096965,8.60713217096965,8.38543331202043,8.54192662421988,258566.960027207,0.0,1.0
2001-10-16,20.46,20.46,19.73,19.8,75400,8.89403657666863,8.89403657666863,8.57670291581975,8.60713217096965,173451.501655262,0.0,1.0
2001-10-17,20.2,20.71,19.68,20.6,112900,8.78101362896903,9.00271248791825,8.55496773356983,8.95489508696842,259717.168924126,0.0,1.0
2001-10-18,20.41,20.5,19.86,20.2,93800,8.87230139441871,8.91142472246857,8.63321438966955,8.78101362896903,215779.189061851,0.0,1.0
2001-10-19,20.48,20.48,20.03,20.45,100900,8.9027306495686,8.9027306495686,8.70711400931929,8.88968954021865,232112.155398089,0.0,1.0
2001-10-22,20.66,20.75,20.23,20.5,74700,8.98097730566833,9.02010063371819,8.79405473831899,8.91142472246857,171841.209199576,0.0,1.0
2001-10-23,20.59,20.95,20.34,20.46,45200,8.95054805051844,9.10704136271788,8.84187213926882,8.89403657666863,103978.884281404,0.0,1.0
2001-10-24,20.36,20.7,20.0,20.6,109100,8.85056621216879,8.99836545146827,8.69407289996934,8.95489508696842,250975.581307547,0.0,1.0
2001-10-25,20.82,20.82,20.0,20.4,104700,9.05052988886808,9.05052988886808,8.69407289996934,8.86795435796873,240853.743014668,0.0,1.0
2001-10-26,20.99,21.0,20.43,20.82,89700,9.12442950851782,9.12877654496781,8.88099546731868,9.05052988886808,206347.476107122,0.0,1.0
2001-10-29,20.19,20.86,19.7,20.85,69100,8.77666659251905,9.06791803466802,8.5636618064698,9.06357099821804,158958.869554093,0.0,1.0
2001-10-30,19.7,20.0,19.25,20.0,80000,8.5636618064698,8.69407289996934,8.36804516622049,8.69407289996934,184033.423506909,0.0,1.0
2001-10-31,19.25,20.05,19.19,19.75,156200,8.36804516622049,8.71580808221926,8.34196294752058,8.58539698871972,359325.25939724,0.0,1.0
2001-11-01,19.99,20.2,18.4,19.25,165600,8.68972586351935,8.78101362896903,7.99854706797179,8.36804516622049,380949.186659302,0.0,1.0
2001-11-02,19.62,20.36,19.6,19.99,108600,8.52888551486992,8.85056621216879,8.52019144196995,8.68972586351935,249825.372410629,0.0,1.0
2001-11-05,19.24,19.95,19.2,19.37,121500,8.3636981297705,8.67233771771942,8.34630998397057,8.42020960362031,279500.761951119,0.0,1.0
2001-11-06,20.06,20.1,19.1,19.14,93600,8.72015511866925,8.73754326446919,8.30283961947072,8.32022776527066,215319.105503084,0.0,1.0
2001-11-07,19.97,20.05,19.75,19.82,91400,8.68103179061938,8.71580808221926,8.58539698871972,8.61582624386962,210258.186356644,0.0,1.0
2001-11-08,19.97,20.32,19.75,19.96,100400,8.68103179061938,8.83317806636885,8.58539698871972,8.6766847541694,230961.946501171,0.0,1.0
2001-11-09,20.29,20.31,19.89,19.96,40800,8.82013695701889,8.82883102991886,8.64625549901951,8.6766847541694,93857.0459885238,0.0,1.0
2001-11-12,19.96,20.29,19.65,20.29,37500,8.6766847541694,8.82013695701889,8.54192662421988,8.82013695701889,86265.6672688637,0.0,1.0
2001-11-13,20.5,20.99,19.98,20.02,125100,8.92229231359353,9.13555686157699,8.69597075246824,8.71338010332403,287431.739497347,0.025,1.0
2001-11-14,20.78,20.8,20.61,20.7,51900,9.04415776958408,9.05286244501198,8.97016802844696,9.0093390678725,119246.261230314,0.0,1.0
2001-11-15,20.48,20.88,20.4,20.72,48000,8.91358763816564,9.08768114672356,8.87876893645405,9.01804374330039,110285.559519366,0.0,1.0
2001-11-16,21.47,21.51,20.7,20.7,66900,9.3444690718465,9.36187842270229,9.0093390678725,9.0093390678725,153710.498580116,0.0,1.0
2001-11-19,20.82,21.47,20.5,21.47,69800,9.06156712043987,9.3444690718465,8.92229231359353,9.3444690718465,160373.584467745,0.0,1.0
2001-11-20,20.47,20.84,19.94,20.8,117500,8.90923530045169,9.07027179586777,8.67856140161244,9.05286244501198,269969.859240114,0.0,1.0
2001-11-21,20.29,20.48,20.01,20.47,53200,8.83089322160063,8.91358763816564,8.70902776561008,8.90923530045169,122233.16180063,0.0,1.0
2001-11-23,20.98,21.03,20.25,20.29,31900,9.13120452386304,9.15296621243278,8.81348387074483,8.83089322160063,73293.9447639119,0.0,1.0
2001-11-26,20.65,20.9,20.4,20.85,96400,8.98757737930275,9.09638582215146,8.87876893645405,9.07462413358172,221490.16536806,0.0,1.0
2001-11-27,20.1,20.85,19.8,20.85,120200,8.74819880503561,9.07462413358172,8.61762867361717,9.07462413358172,276173.421963079,0.0,1.0
2001-11-28,20.3,20.6,20.1,20.25,75200,8.83524555931457,8.96581569073302,8.74819880503561,8.81348387074483,172780.709913673,0.0,1.0
2001-11-29,21.17,21.24,20.23,20.23,102300,9.21389894042806,9.24436530442569,8.80477919531694,8.80477919531694,235046.098725648,0.0,1.0
2001-11-30,20.61,21.7,20.53,21.05,132800,8.97016802844696,9.4445728392673,8.93534932673538,9.16167088786068,305123.381336912,0.0,1.0
2001-12-03,21.26,21.6,20.45,20.75,76400,9.25306997985359,9.40104946212782,8.90053062502379,9.03110075644224,175537.848901657,0.0,1.0
2001-12-04,21.29,21.35,20.94,21.18,98400,9.26612699299543,9.29224101927912,9.11379517300725,9.218251278142,226085.3970147,0.0,1.0
2001-12-05,22.2,22.55,21.35,21.35,101600,9.6621897249647,9.81452154495289,9.29224101927912,9.29224101927912,233437.767649324,0.0,1.0
2001-12-06,22.75,22.9,22.01,22.25,118700,9.90156829923185,9.96685336494107,9.57949530839969,9.68395141353445,272726.998228098,0.0,1.0
2001-12-07,22.7,22.7,22.5,22.55,46800,9.87980661066211,9.87980661066211,9.79275985638315,9.81452154495289,107528.420531382,0.0,1.0
2001-12-10,22.36,22.7,22.1,22.7,75900,9.73182712838788,9.87980661066211,9.61866634782523,9.87980661066211,174389.040989997,0.0,1.0
2001-12-11,22.45,22.55,22.1,22.4,35400,9.77099816781341,9.81452154495289,9.61866634782523,9.74923647924367,81335.6001455323,0.0,1.0
2001-12-12,21.85,22.25,21.62,22.25,102300,9.50985790497652,9.68395141353445,9.40975413755572,9.68395141353445,235046.098725649,0.0,1.0
2001-12-13,21.15,22.06,21.15,21.65,122500,9.20519426500016,9.60125699696943,9.20519426500016,9.42281115069756,281457.938356715,0.0,1.0
2001-12-14,21.26,21.41,20.9,21.2,112800,9.25306997985359,9.31835504556281,9.09638582215146,9.2269559535699,259171.06487051,0.0,1.0
2001-12-17,22.15,22.18,21.23,21.23,67200,9.64042803639497,9.65348504953681,9.24001296671174,9.24001296671174,154399.783327112,0.0,1.0
2001-12-18,22.3,22.72,22.03,22.05,98300,9.70571310210419,9.88851128609,9.58819998382759,9.59690465925549,225855.635432368,0.0,1.0
2001-12-19,21.76,22.3,21.4,22.3,166500,9.47068686555099,9.70571310210419,9.31400270784886,9.70571310210419,382553.0345828,0.0,1.0
2001-12-20,21.9,21.99,21.35,21.77,108900,9.53161959354626,9.5707906329718,9.29224101927912,9.47503920326494,250210.363159561,0.0,1.0
2001-12-21,22.0,22.24,21.68,21.98,427800,9.57514297068574,9.6795990758205,9.43586816383941,9.56643829525785,982920.049216348,0.0,1.0
2001-12-24,22.18,22.22,21.86,21.9,127000,9.65348504953681,9.6708944003926,9.51421024269047,9.53161959354626,291797.209561655,0.0,1.0
2001-12-26,21.99,22.18,21.99,22.18,84500,9.5707906329718,9.65348504953681,9.5707906329718,9.65348504953681,194148.53707055,0.0,1.0
2001-12-27,22.16,22.27,22.01,22.09,164100,9.64478037410891,9.69265608896234,9.57949530839969,9.61431401011128,377038.756606832,0.0,1.0
2001-12-28,22.09,22.4,22.0,22.23,83300,9.61431401011128,9.74923647924367,9.57514297068574,9.67524673810655,191391.398082566,0.0,1.0
2001-12-31,22.1,22.23,21.86,22.01,138900,9.61866634782523,9.67524673810655,9.51421024269047,9.57949530839969,319138.837859165,0.0,1.0
2002-01-02,21.31,22.15,21.06,22.05,90000,9.27483166842333,9.64042803639497,9.16602322557463,9.59690465925549,206785.424098811,0.0,1.0
2002-01-03,21.94,21.94,21.3,21.35,84300,9.54902894440206,9.54902894440206,9.27047933070938,9.29224101927912,193689.013905886,0.0,1.0
2002-01-04,22.3,22.45,21.93,21.93,265300,9.70571310210419,9.77099816781341,9.54467660668811,9.54467660668811,609557.477926828,0.0,1.0
2002-01-07,21.48,22.28,21.48,22.28,81900,9.34882140956045,9.69700842667629,9.34882140956045,9.69700842667629,188174.735929918,0.0,1.0
2002-01-08,21.95,22.0,21.27,21.7,123500,9.553381282116,9.57514297068574,9.25742231756753,9.4445728392673,283755.554180035,0.0,1.0
2002-01-09,21.8,22.21,21.74,21.95,203200,9.48809621640678,9.66654206267865,9.46198219012309,9.553381282116,466875.535298649,0.0,1.0
2002-01-10,21.94,22.23,21.8,21.8,234700,9.54902894440206,9.67524673810655,9.48809621640678,9.48809621640678,539250.433733232,0.0,1.0
2002-01-11,21.88,22.0,21.76,21.94,67700,9.52291491811837,9.57514297068574,9.47068686555099,9.54902894440206,155548.591238772,0.0,1.0
2002-01-14,21.54,21.99,21.5,21.88,57300,9.37493543584413,9.5707906329718,9.35752608498834,9.52291491811837,131653.386676243,0.0,1.0
2002-01-15,21.87,21.88,21.15,21.54,97200,9.51856258040442,9.52291491811837,9.20519426500016,9.37493543584413,223328.258026716,0.0,1.0
2002-01-16,21.65,21.99,21.62,21.8,89600,9.42281115069756,9.5707906329718,9.40975413755572,9.48809621640678,205866.377769483,0.0,1.0
2002-01-17,21.62,21.7,21.38,21.55,89800,9.40975413755572,9.4445728392673,9.30529803242096,9.37928777355808,206325.900934147,0.0,1.0
2002-01-18,21.14,21.68,20.81,21.62,133900,9.20084192728621,9.43586816383941,9.05721478272593,9.40975413755572,307650.758742564,0.0,1.0
2002-01-22,21.45,21.5,20.95,21.0,64900,9.3357643964186,9.35752608498834,9.1181475107212,9.13990919929094,149115.266933476,0.0,1.0
2002-01-23,21.24,21.35,20.98,21.3,87300,9.24436530442569,9.29224101927912,9.13120452386304,9.27047933070938,200581.861375847,0.0,1.0
2002-01-24,21.2,21.45,20.95,21.35,61800,9.2269559535699,9.3357643964186,9.1181475107212,9.29224101927912,141992.657881183,0.0,1.0
2002-01-25,21.17,21.4,20.9,21.2,109800,9.21389894042806,9.31400270784886,9.09638582215146,9.2269559535699,252278.217400549,0.0,1.0
2002-01-28,21.0,21.15,20.55,21.15,120400,9.13990919929094,9.20519426500016,8.94405400216328,9.20519426500016,276632.945127743,0.0,1.0
2002-01-29,20.77,21.28,20.5,21.15,97600,9.03980543187013,9.26177465528149,8.92229231359353,9.20519426500016,224247.304356044,0.0,1.0
2002-01-30,21.75,22.0,20.63,20.95,265700,9.46633452783704,9.57514297068574,8.97887270387486,9.1181475107212,610476.524256157,0.0,1.0
2002-01-31,22.4,22.5,21.59,21.65,204100,9.74923647924367,9.79275985638315,9.39669712441387,9.42281115069756,468943.389539637,0.0,1.0
2002-02-01,22.39,23.15,22.25,22.5,155700,9.74488414152972,10.0756618077898,9.68395141353445,9.79275985638315,357738.783690943,0.0,1.0
2002-02-04,22.84,23.7,22.5,22.5,212100,9.94073933865738,10.3150403820569,9.79275985638315,9.79275985638315,487324.316126198,0.0,1.0
2002-02-05,23.19,23.71,22.8,22.8,330200,10.0930711586456,10.3193927197709,9.92332998780159,9.92332998780159,758672.744860301,0.0,1.0
2002-02-06,22.82,23.19,22.42,23.19,128700,9.93203466322949,10.0930711586456,9.75794115467156,10.0930711586456,295703.1564613,0.0,1.0
2002-02-07,22.98,23.09,22.76,23.05,203200,10.0016720666527,10.0495477815061,9.9059206369458,10.0321384306503,466875.535298647,0.0,1.0
2002-02-08,23.0,23.0,22.4,22.98,107800,10.0103767420806,10.0103767420806,9.74923647924367,10.0016720666527,247682.985753908,0.0,1.0
2002-02-11,22.9,23.1,22.9,23.1,179400,9.96685336494107,10.05390011922,9.96685336494107,10.05390011922,412192.27870363,0.0,1.0
2002-02-12,23.19,23.45,22.8,22.92,343800,10.0930711586456,10.2062319392082,9.92332998780159,9.97555804036897,789920.320057455,0.0,1.0
2002-02-13,22.86,23.48,22.72,23.25,150600,9.96032485837015,10.2304649026479,9.89932549353323,10.1302516604158,345642.943272771,0.025,1.0
2002-02-14,23.02,23.85,22.7,22.9,85800,10.0300384181838,10.3916775097169,9.89061129855653,9.97775324832355,196920.083219147,0.0,1.0
2002-02-15,22.95,23.08,22.6,23.05,210200,9.99953873576531,10.0561810031139,9.84704032367302,10.0431097106488,482431.252828263,0.0,1.0
2002-02-19,22.91,23.1,22.71,23.0,111400,9.9821103458119,10.0648951980906,9.89496839604488,10.0213242232071,255674.793363789,0.0,1.0
2002-02-20,23.1,23.11,22.32,23.0,138000,10.0648951980906,10.0692522955789,9.7250415939992,10.0213242232071,316724.609373454,0.0,1.0
2002-02-21,22.7,23.1,22.32,23.1,172400,9.89061129855653,10.0648951980906,9.7250415939992,10.0648951980906,395676.251130317,0.0,1.0
2002-02-22,23.04,23.04,22.6,22.85,196800,10.0387526131605,10.0387526131605,9.84704032367302,9.9559677608818,451676.834236926,0.0,1.0
2002-02-25,22.9,23.1,22.8,23.05,143100,9.97775324832355,10.0648951980906,9.93418227344004,10.0431097106488,328429.649285083,0.0,1.0
2002-02-26,22.95,23.09,22.57,22.8,220000,9.99953873576531,10.0605381006022,9.83396903120797,9.93418227344004,504923.290305508,0.0,1.0
2002-02-27,23.1,23.23,22.83,23.2,126100,10.0648951980906,10.1215374654391,9.94725356590509,10.1084661729741,289412.849579656,0.0,1.0
2002-02-28,23.23,23.39,22.9,23.1,311500,10.1215374654391,10.1912510252527,9.97775324832355,10.0648951980906,714925.476955301,0.0,1.0
2002-03-01,23.05,23.15,22.8,23.05,248600,10.0431097106488,10.0866806855323,9.93418227344004,10.0431097106488,570563.318045225,0.0,1.0
2002-03-04,23.16,23.27,22.85,23.08,210700,10.0910377830207,10.1389658553925,9.9559677608818,10.0561810031139,483578.805760774,0.0,1.0
2002-03-05,23.14,23.28,22.97,23.25,205400,10.082323588044,10.1433229528809,10.008252930742,10.1302516604158,471414.744676141,0.0,1.0
2002-03-06,23.1,23.27,23.02,23.15,218900,10.0648951980906,10.1389658553925,10.0300384181838,10.0866806855323,502398.673853979,0.0,1.0
2002-03-07,23.05,23.3,22.99,23.25,127100,10.0431097106488,10.1520371478576,10.0169671257187,10.1302516604158,291707.955444683,0.0,1.0
2002-03-08,22.93,23.37,22.66,23.15,160600,9.9908245407886,10.182536830276,9.87318290860313,10.0866806855323,368594.001923021,0.0,1.0
2002-03-11,22.87,22.95,22.65,22.93,144700,9.9646819558585,9.99953873576531,9.86882581111478,9.9908245407886,332101.818669123,0.0,1.0
2002-03-12,22.94,23.04,22.85,22.87,479600,9.99518163827696,10.0387526131605,9.9559677608818,9.9646819558585,1100732.77286601,0.0,1.0
2002-03-13,23.21,23.3,22.77,22.95,580000,10.1128232704624,10.1520371478576,9.92111098097499,9.99953873576531,1331161.40171453,0.0,1.0
2002-03-14,23.66,23.7,23.22,23.4,191000,10.3088926574382,10.3263210473916,10.1171803679508,10.1956081227411,438365.220219783,0.0,1.0
2002-03-15,24.0,24.17,23.41,23.41,386400,10.4570339720421,10.5311046293441,10.1999652202294,10.1999652202294,886828.906245679,0.0,1.0
2002-03-18,24.15,24.2,24.0,24.0,264300,10.5223904343674,10.5441759218092,10.4570339720421,10.4570339720421,606596.480126118,0.0,1.0
2002-03-19,24.69,25.9,24.14,24.2,211600,10.7576736987384,11.2848824948288,10.5180333368791,10.5441759218092,485644.401039296,0.0,1.0
2002-03-20,24.35,24.58,24.02,24.2,195800,10.6095323841344,10.7097456263665,10.4657481670189,10.5441759218092,449381.728371904,0.0,1.0
2002-03-21,24.1,24.6,24.03,24.6,181600,10.5006049469257,10.7184598213432,10.4701052645072,10.7184598213432,416791.225088545,0.0,1.0
2002-03-22,24.09,24.35,24.0,24.1,91100,10.4962478494373,10.6095323841344,10.4570339720421,10.5006049469257,209084.144303781,0.0,1.0
2002-03-25,24.25,24.35,24.0,24.0,195300,10.5659614092509,10.6095323841344,10.4570339720421,10.4570339720421,448234.175439391,0.0,1.0
2002-03-26,24.59,24.75,24.24,24.3,240100,10.7141027238549,10.7838162836685,10.5616043117626,10.5877468966927,551054.918192509,0.0,1.0
2002-03-27,24.99,25.0,24.3,24.6,363800,10.8883866233889,10.8927437208772,10.5877468966927,10.7184598213432,834959.513696108,0.0,1.0
2002-03-28,25.1,25.22,24.86,25.0,122500,10.9363146957607,10.988599865621,10.8317443560403,10.8927437208772,281150.468465568,0.0,1.0
2002-04-01,25.25,25.35,24.75,25.0,202000,11.001671158086,11.0452421329695,10.7838162836685,10.8927437208772,463611.384735058,0.0,1.0
2002-04-02,25.05,25.18,25.02,25.05,200200,10.914529208319,10.9711714756676,10.9014579158539,10.914529208319,459480.194178012,0.0,1.0
2002-04-03,25.0,25.1,24.99,25.02,340400,10.8927437208772,10.9363146957607,10.8883866233889,10.9014579158539,781254.036454525,0.0,1.0
2002-04-04,25.09,25.31,25.0,25.0,229100,10.9319575982724,11.0278137430161,10.8927437208772,10.8927437208772,525808.753677236,0.0,1.0
2002-04-05,24.85,25.1,24.8,25.09,247900,10.827387258552,10.9363146957607,10.8056017711102,10.9319575982724,568956.743939706,0.0,1.0
2002-04-08,25.0,25.0,24.7,24.75,145100,10.8927437208772,10.8927437208772,10.7620307962267,10.7838162836685,333019.861015134,0.0,1.0
2002-04-09,25.0,25.05,24.9,24.9,580500,10.8927437208772,10.914529208319,10.8491727459937,10.8491727459937,1332308.95464704,0.0,1.0
2002-04-10,25.7,25.7,25.0,25.05,205800,11.1977405450618,11.1977405450618,10.8927437208772,10.914529208319,472332.787022153,0.0,1.0
2002-04-11,25.6,26.17,25.44,25.5,96000,11.1541695701783,11.4025241270143,11.0844560103647,11.1105985952948,220330.163042403,0.0,1.0
2002-04-12,26.62,26.77,25.5,25.5,192300,11.5985935139901,11.6639499763153,11.1105985952948,11.1105985952948,441348.857844314,0.0,1.0
2002-04-15,26.5,27.05,26.4,26.6,237000,11.5463083441299,11.7859487059892,11.5027373692464,11.5898793190134,543940.090010933,0.0,1.0
2002-04-16,27.08,27.38,26.5,26.5,257500,11.7990199984542,11.9297329231048,11.5463083441299,11.5463083441299,590989.760243948,0.0,1.0
2002-04-17,26.53,27.08,26.51,27.02,94000,11.5593796365949,11.7990199984542,11.5506654416182,11.7728774135241,215739.951312354,0.0,1.0
2002-04-18,26.5,26.55,26.1,26.33,151100,11.5463083441299,11.5680938315716,11.3720244445958,11.4722376868279,346790.496205282,0.0,1.0
2002-04-19,26.55,26.68,26.4,26.6,108000,11.5680938315716,11.6247360989202,11.5027373692464,11.5898793190134,247871.433422705,0.0,1.0
2002-04-22,26.24,26.55,26.05,26.45,135600,11.4330238094328,11.5680938315716,11.3502389571541,11.5245228566881,311216.355297394,0.0,1.0
2002-04-23,26.6,26.8,26.19,26.23,110200,11.5898793190134,11.6770212687804,11.411238321991,11.4286667119444,252920.666325759,0.0,1.0
2002-04-24,26.62,27.16,26.45,26.6,293900,11.5985935139901,11.833876778361,11.5245228566881,11.5898793190134,674531.613730858,0.0,1.0
2002-04-25,28.31,28.31,26.5,26.5,502900,12.3349429895214,12.3349429895214,11.5463083441299,11.5463083441299,1154208.73952109,0.0,1.0
2002-04-26,27.35,28.92,27.3,28.6,884300,11.9166616306397,12.6007259363108,11.8948761431979,12.4612988166836,2029562.11644164,0.0,1.0
2002-04-29,27.34,27.55,27.3,27.32,243400,11.9123045331513,12.0038035804067,11.8948761431979,11.9035903381746,558628.767547096,0.0,1.0
2002-04-30,27.52,27.8,27.2,27.2,291600,11.9907322879417,12.1127310176155,11.8513051683144,11.8513051683144,669252.870241299,0.0,1.0
2002-05-01,27.63,27.9,27.3,27.3,368900,12.0386603603135,12.156301992499,11.8948761431979,11.8948761431979,846664.553607738,0.0,1.0
2002-05-02,27.69,27.75,27.4,27.65,398800,12.0648029452436,12.0909455301737,11.9384471180815,12.0473745552902,915288.218971987,0.0,1.0
2002-05-03,27.14,27.7,27.14,27.7,345100,11.8251625833843,12.069160042732,11.8251625833843,12.069160042732,792041.034020143,0.0,1.0
2002-05-06,27.48,27.6,27.24,27.34,287100,11.9733038979883,12.0255890678485,11.8687335582678,11.9123045331513,658924.893848686,0.0,1.0
2002-05-07,26.95,27.75,26.75,27.5,201300,11.7423777311057,12.0909455301737,11.6552357813386,11.982018092965,462004.810629539,0.0,1.0
2002-05-08,26.75,27.25,26.37,26.9,249600,11.6552357813386,11.8730906557562,11.4896660767813,11.7205922436639,572858.423910252,0.0,1.0
2002-05-09,27.2,27.79,26.71,26.8,684400,11.8513051683144,12.1083739201271,11.6378073913852,11.6770212687804,1570770.45402314,0.0,1.0
2002-05-10,27.3,27.64,27.0,27.24,311800,11.8948761431979,12.0430174578019,11.7641632185474,11.8687335582678,715614.008714809,0.0,1.0
2002-05-13,27.65,27.74,27.2,27.3,234600,12.0582672990111,12.0975166319916,11.8620206341086,11.9056310040869,537945.447645863,0.025,1.0
2002-05-14,28.12,28.15,27.5,27.5,342200,12.2632360379093,12.2763191489028,11.9928517440436,11.9928517440436,784675.755261783,0.0,1.0
2002-05-15,27.89,28.4,27.8,28.2,453100,12.1629321869591,12.3853450738487,12.1236828539786,12.298124333892,1038973.07045329,0.0,1.0
2002-05-16,27.29,28.0,27.16,27.9,155200,11.9012699670891,12.2109035939353,11.8445764861172,12.167293223957,355878.659312182,0.0,1.0
2002-05-17,27.95,28.41,27.75,27.8,253100,12.1890984089461,12.3897061108465,12.1018776689894,12.1236828539786,580366.550721092,0.0,1.0
2002-05-20,27.29,28.0,27.29,27.95,196500,11.9012699670891,12.2109035939353,11.9012699670891,12.1890984089461,450580.905636879,0.0,1.0
2002-05-21,26.85,27.52,26.73,27.45,241800,11.7093843391844,12.0015738180393,11.6570518952104,11.9710465590544,554455.282356221,0.0,1.0
2002-05-22,27.01,27.01,26.4,26.85,168400,11.7791609311497,11.7791609311497,11.5131376742818,11.7093843391844,386146.689614508,0.0,1.0
2002-05-23,27.56,27.56,26.3,27.05,320100,12.0190179660306,12.0190179660306,11.4695273043035,11.7966050791411,733999.734831376,0.0,1.0
2002-05-24,27.08,27.65,27.0,27.65,114400,11.8096881901346,12.0582672990111,11.7747998941519,12.0582672990111,262322.929286814,0.0,1.0
2002-05-28,27.28,27.28,26.05,27.0,252600,11.8969089300912,11.8969089300912,11.3605013793577,11.7747998941519,579220.034421763,0.0,1.0
2002-05-29,26.81,27.38,26.59,27.26,127800,11.691940191193,11.9405193000696,11.5959973772407,11.8881868560956,293049.566108873,0.0,1.0
2002-05-30,26.77,27.15,26.45,26.71,134900,11.6744960432017,11.8402154491194,11.534942859271,11.6483298212147,309330.097559365,0.0,1.0
2002-05-31,27.01,27.35,26.66,26.77,182600,11.7791609311497,11.9274361890761,11.6265246362255,11.6744960432017,418707.752515494,0.0,1.0
2002-06-03,26.19,27.05,25.88,27.05,133300,11.4215558973273,11.7966050791411,11.2863637503945,11.7966050791411,305661.245401508,0.0,1.0
2002-06-04,26.2,26.43,25.56,26.15,141000,11.4259169343252,11.5262207852753,11.1468105664638,11.404111749336,323317.596411196,0.0,1.0
2002-06-05,25.79,26.22,25.65,26.1,315800,11.247114417414,11.4346390083208,11.1860598994443,11.3823065643468,724139.694657132,0.0,1.0
2002-06-06,25.64,25.82,25.2,25.8,336300,11.1816988624465,11.2601975284075,10.9898132345418,11.2514754544118,771146.862929681,0.0,1.0
2002-06-07,25.51,25.7,25.25,25.55,217500,11.1250053814746,11.2078650844335,11.0116184195309,11.142449529466,498734.590208761,0.0,1.0
2002-06-10,25.31,25.55,25.22,25.55,148800,11.0377846415179,11.142449529466,10.9985353085374,11.142449529466,341203.250680753,0.0,1.0
2002-06-11,24.92,25.35,24.83,25.35,211300,10.8677041986024,11.0552287895093,10.8284548656219,11.0552287895093,484517.788097063,0.0,1.0
2002-06-12,24.63,25.18,24.52,25.0,196800,10.7412341256652,10.9810911605461,10.693262718689,10.9025924945851,451268.81541648,0.0,1.0
2002-06-13,23.79,24.65,23.71,24.65,397300,10.3749070178472,10.7499561996609,10.3400187218645,10.7499561996609,911021.851448,0.0,1.0
2002-06-14,24.19,24.2,23.2,23.79,148400,10.5493484977605,10.5537095347584,10.117605834975,10.3749070178472,340286.037641289,0.0,1.0
2002-06-17,24.6,25.0,24.25,24.3,197800,10.7281510146717,10.9025924945851,10.5755147197475,10.5973199047367,453561.84801514,0.0,1.0
2002-06-18,24.13,24.59,24.01,24.55,201300,10.5231822757735,10.7237899776739,10.4708498317995,10.7063458296826,461587.462110454,0.0,1.0
2002-06-19,23.85,24.35,23.53,24.1,205700,10.4010732398342,10.6191250897259,10.2615200559035,10.51009916478,471676.80554456,0.0,1.0
2002-06-20,23.21,24.0,23.21,23.86,215600,10.1219668719728,10.4664887948017,10.1219668719728,10.405434276832,494377.828271304,0.0,1.0
2002-06-21,23.85,23.96,22.98,23.1,227300,10.4010732398342,10.4490446468103,10.0216630210226,10.0739954649966,521206.309675637,0.0,1.0
2002-06-24,23.05,23.8,22.2,23.8,264500,10.0521902800074,10.379268054845,9.68150213519155,10.379268054845,606507.122345829,0.0,1.0
2002-06-25,23.13,24.0,23.0,23.14,254700,10.0870785759901,10.4664887948017,10.0303850950183,10.091439612988,584035.40287895,0.0,1.0
2002-06-26,23.27,23.8,22.79,23.05,358000,10.1481330939598,10.379268054845,9.93880331806376,10.0521902800074,820905.670320626,0.0,1.0
2002-06-27,22.5,23.6,22.37,23.27,372000,9.81233324512658,10.2920473148883,9.75563976415473,10.1481330939598,853008.12670188,0.0,1.0
2002-06-28,24.0,24.0,22.46,22.55,697500,10.4664887948017,10.4664887948017,9.79488909713524,9.83413843011575,1599390.23756602,0.0,1.0
2002-07-01,23.01,24.19,22.88,24.05,301900,10.0347461320161,10.5493484977605,9.97805265104427,10.4882939797908,692266.541535747,0.0,1.0
2002-07-02,22.95,23.17,22.61,22.78,215300,10.0085799100291,10.1045227239815,9.86030465210275,9.93444228106593,493689.918491707,0.0,1.0
2002-07-03,22.64,23.14,22.3,22.87,347100,9.87338776309625,10.091439612988,9.72511250516989,9.97369161404643,795911.614995222,0.0,1.0
2002-07-05,23.0,23.35,22.85,22.85,59100,10.0303850950183,10.1830213899425,9.96496954005077,9.96496954005077,135518.226580863,0.0,1.0
2002-07-08,22.85,23.2,22.75,23.2,227000,9.96496954005077,10.117605834975,9.92135917007243,10.117605834975,520518.39989604,0.0,1.0
2002-07-09,22.44,22.97,22.44,22.75,166500,9.78616702313957,10.0173019840248,9.78616702313957,9.92135917007243,381789.927677051,0.0,1.0
2002-07-10,21.73,22.6,21.53,22.5,244100,9.47653339629336,9.85594361510492,9.38931265633667,9.81233324512658,559729.257333142,0.0,1.0
2002-07-11,22.03,22.05,20.9,21.6,331500,9.60736450622838,9.61608658022404,9.11456732547313,9.41983991532151,760140.30645611,0.0,1.0
2002-07-12,21.45,22.01,21.38,22.0,191000,9.354424360354,9.59864243223271,9.32389710136916,9.59428139523487,437969.226344245,0.0,1.0
2002-07-15,21.42,21.5,20.55,21.2,240900,9.3413412493605,9.37622954534317,8.96193103054894,9.24539843540815,552391.553017427,0.0,1.0
2002-07-16,20.52,21.42,20.4,21.42,145200,8.94884791955544,9.3413412493605,8.89651547558143,9.3413412493605,332948.333325572,0.0,1.0
2002-07-17,20.45,20.92,20.07,20.56,112600,8.9183206605706,9.1232893994688,8.75260125465291,8.96629206754677,258195.470609225,0.0,1.0
2002-07-18,19.8,20.83,19.72,20.46,173200,8.63485325571139,9.08404006648829,8.59996495972871,8.92268169756843,397153.24608808,0.0,1.0
2002-07-19,19.9,20.07,19.54,19.8,161900,8.67846362568972,8.75260125465291,8.5214662937677,8.63485325571139,371241.977723211,0.0,1.0
2002-07-22,19.28,19.98,19.0,19.75,126500,8.40807933182402,8.7133519216724,8.28597029588466,8.61304807072222,290068.623730612,0.0,1.0
2002-07-23,19.16,19.8,19.14,19.27,170100,8.35574688785001,8.63485325571139,8.34702481385434,8.40371829482618,390044.845032231,0.0,1.0
2002-07-24,19.23,19.34,18.6,18.93,307700,8.38627414683485,8.43424555381102,8.1115288159713,8.25544303689983,705566.130607979,0.0,1.0
2002-07-25,21.53,21.6,19.21,19.22,506500,9.38931265633667,9.41983991532151,8.37755207283918,8.38191310983701,1161421.01122178,0.0,1.0
2002-07-26,21.6,21.86,20.95,21.42,257300,9.41983991532151,9.5332268772652,9.1363725104623,9.3413412493605,589997.287635467,0.0,1.0
2002-07-29,22.57,23.0,21.75,21.75,433800,9.84286050411141,10.0303850950183,9.48525547028902,9.48525547028902,994717.541299128,0.0,1.0
2002-07-30,22.52,22.77,22.15,22.77,293800,9.82105531912224,9.93008124406809,9.65969695020238,9.93008124406809,673692.977486593,0.0,1.0
2002-07-31,22.73,23.09,22.43,22.53,257500,9.91263709607676,10.0696344279988,9.78180598614174,9.82541635612008,590455.894155199,0.0,1.0
2002-08-01,22.71,22.95,22.17,22.75,134200,9.90391502208109,10.0085799100291,9.66841902419805,9.92135917007243,307724.974740302,0.0,1.0
2002-08-02,22.02,22.75,21.8,22.75,147600,9.60300346923054,9.92135917007243,9.50706065527819,9.92135917007243,338451.611562359,0.0,1.0
2002-08-05,22.02,22.32,21.88,22.03,152200,9.60300346923054,9.73383457916556,9.54194895126086,9.60736450622838,348999.561516199,0.0,1.0
2002-08-06,22.91,22.95,22.05,22.15,163700,9.99113576203777,10.0085799100291,9.61608658022404,9.65969695020238,375369.4364008,0.0,1.0
2002-08-07,23.07,23.1,22.28,23.05,197800,10.0609123540031,10.0739954649966,9.71639043117423,10.0521902800074,453561.84801514,0.0,1.0
2002-08-08,23.29,23.6,22.71,22.85,251700,10.1568551679555,10.2920473148883,9.90391502208109,9.96496954005077,577156.305082964,0.0,1.0
2002-08-09,23.27,23.51,22.8,23.29,100100,10.1481330939598,10.2527979819078,9.9431643550616,10.1568551679555,229532.563125963,0.0,1.0
2002-08-12,23.49,23.79,22.69,23.2,102600,10.2440759079121,10.3749070178472,9.89519294808542,10.117605834975,235265.144622616,0.0,1.0
2002-08-13,22.92,23.7,22.87,23.7,171900,10.0063993915302,10.3469313079959,9.98457042252598,10.3469313079959,393742.828547791,0.025,1.0
2002-08-14,23.39,23.6,22.52,23.05,152000,10.2115917001698,10.3032733699875,9.8317676394965,10.0631547109411,348161.198017825,0.0,1.0
2002-08-15,23.77,23.93,23.3,23.51,151600,10.3774918646018,10.4473445654152,10.1722995559622,10.2639812257799,347244.984338831,0.0,1.0
2002-08-16,24.03,24.2,23.6,23.75,200900,10.4910025034237,10.565220998038,10.3032733699875,10.3687602770001,460168.320274876,0.0,1.0
2002-08-19,24.2,24.36,23.82,23.9,138100,10.565220998038,10.6350736988515,10.399320833606,10.4342471840127,316322.772672775,0.0,1.0
2002-08-20,24.08,24.22,23.84,24.22,90400,10.5128314724279,10.5739525856397,10.4080524212077,10.5739525856397,207064.291452707,0.0,1.0
2002-08-21,24.43,24.87,24.06,24.11,166800,10.6656342554574,10.8577291826944,10.5040998848262,10.5259288538304,382061.104140613,0.0,1.0
2002-08-22,24.97,24.97,24.18,24.18,148000,10.9013871207028,10.9013871207028,10.5564894104363,10.5564894104363,338999.061227884,0.0,1.0
2002-08-23,24.52,24.97,24.5,24.97,246600,10.7049263996649,10.9013871207028,10.6961948120632,10.9013871207028,564845.733099975,0.0,1.0
2002-08-26,24.92,24.92,24.48,24.51,98000,10.8795581516986,10.8795581516986,10.6874632244616,10.7005606058641,224472.351353599,0.0,1.0
2002-08-27,24.5,25.0,24.5,24.92,101300,10.6961948120632,10.9144845021054,10.6961948120632,10.8795581516986,232031.114205302,0.0,1.0
2002-08-28,24.25,24.52,24.05,24.5,187500,10.5870499670422,10.7049263996649,10.4997340910254,10.6961948120632,429475.162028569,0.0,1.0
2002-08-29,24.2,24.46,23.96,24.22,191500,10.565220998038,10.6787316368599,10.4604419468178,10.5739525856397,438637.298818511,0.0,1.0
2002-08-30,24.1,24.42,23.95,24.05,128300,10.5215630600296,10.6612684616565,10.4560761530169,10.4997340910254,293875.537537414,0.0,1.0
2002-09-03,23.95,24.25,23.65,24.2,211400,10.4560761530169,10.5870499670422,10.3251023389917,10.565220998038,484218.929348478,0.0,1.0
2002-09-04,23.52,23.85,23.15,23.85,233600,10.2683470195807,10.4124182150085,10.1068126489496,10.4124182150085,535068.78853266,0.0,1.0
2002-09-05,23.1,23.65,23.1,23.42,242400,10.0849836799453,10.3251023389917,10.0849836799453,10.2246890815723,555225.489470536,0.0,1.0
2002-09-06,23.36,23.46,23.1,23.2,242500,10.1984943187672,10.2421522567757,10.0849836799453,10.1286416179538,555454.542890285,0.0,1.0
2002-09-09,23.51,23.7,23.15,23.46,255400,10.2639812257799,10.3469313079959,10.1068126489496,10.2421522567757,585002.434037846,0.0,1.0
2002-09-10,24.0,24.08,23.35,23.51,386400,10.4779051220211,10.5128314724279,10.1941285249664,10.2639812257799,885062.413908478,0.0,1.0
2002-09-11,24.48,24.56,24.18,24.25,312900,10.6874632244616,10.7223895748683,10.5564894104363,10.5870499670422,716708.150393273,0.0,1.0
2002-09-12,23.98,24.6,23.75,24.45,192000,10.4691735344195,10.7398527500717,10.3687602770001,10.674365843059,439782.565917253,0.0,1.0
2002-09-13,24.01,24.11,23.7,23.9,83600,10.482270915822,10.5259288538304,10.3469313079959,10.4342471840127,191488.658909804,0.0,1.0
2002-09-16,24.17,24.2,23.7,23.7,157800,10.5521236166355,10.565220998038,10.3469313079959,10.3469313079959,361446.296363242,0.0,1.0
2002-09-17,23.6,24.5,23.6,24.25,129300,10.3032733699875,10.6961948120632,10.3032733699875,10.5870499670422,296166.0717349,0.0,1.0
2002-09-18,23.35,23.74,23.2,23.6,119700,10.1941285249664,10.3643944831992,10.1286416179538,10.3032733699875,274176.943439038,0.0,1.0
2002-09-19,23.2,23.47,23.15,23.3,132100,10.1286416179538,10.2465180505765,10.1068126489496,10.1722995559622,302579.56748786,0.0,1.0
2002-09-20,23.02,23.35,22.75,23.35,252500,10.0500573295386,10.1941285249664,9.93218089691587,10.1941285249664,578359.88486514,0.0,1.0
2002-09-23,22.9,23.0,22.8,22.9,71400,9.9976678039285,10.0413257419369,9.95400986592008,9.9976678039285,163544.141700479,0.0,1.0
2002-09-24,22.68,22.85,22.19,22.85,230000,9.90162034030998,9.97583883492429,9.68769644406871,9.97583883492429,526822.865421711,0.0,1.0
2002-09-25,22.61,22.73,22.15,22.58,184500,9.87105978370408,9.92344930931419,9.67023326886534,9.85796240230155,422603.559436112,0.0,1.0
2002-09-26,22.64,22.87,22.35,22.62,179000,9.88415716510661,9.98457042252598,9.75754914488219,9.87542557750492,410005.62134994,0.0,1.0
2002-09-27,22.15,22.64,22.11,22.64,127300,9.67023326886534,9.88415716510661,9.65277009366197,9.88415716510661,291585.00333993,0.0,1.0
2002-09-30,22.4,22.48,21.91,22.1,279000,9.7793781138864,9.81430446429313,9.56545421764513,9.64840429986113,639059.04109851,0.0,1.0
2002-10-01,23.55,23.63,22.27,22.43,241900,10.2814444009832,10.31637075139,9.72262279447545,9.79247549528892,554080.222371793,0.0,1.0
2002-10-02,22.65,23.69,22.63,23.5,142900,9.88852295890745,10.342565514195,9.87979137130577,10.259615431979,327317.336820707,0.0,1.0
2002-10-03,21.98,22.88,21.91,22.55,373700,9.59601477425103,9.98893621632682,9.56545421764513,9.84486502089903,855972.629600406,0.0,1.0
2002-10-04,21.5,22.2,21.49,22.2,146600,9.3864566718106,9.69206223786955,9.38209087800976,9.69206223786955,335792.313351404,0.0,1.0
2002-10-07,20.96,21.38,20.84,21.2,145700,9.15070380656513,9.3340671462005,9.09831428095502,9.25548285778534,333730.832573667,0.0,1.0
2002-10-08,21.06,21.23,20.63,20.99,203300,9.19436174457355,9.26858023918787,9.00663261113734,9.16380118796766,465665.602348843,0.0,1.0
2002-10-09,20.33,21.1,20.2,21.06,121600,8.87565879711207,9.21182491977692,8.81890347770113,9.19436174457355,278528.958414261,0.0,1.0
2002-10-10,20.78,20.82,20.0,20.25,142200,9.07211951814997,9.08958269335334,8.73158760168428,8.84073244670534,325713.962882467,0.0,1.0
2002-10-11,21.17,21.64,20.68,20.76,121500,9.24238547638281,9.44757778502239,9.02846158014155,9.06338793054829,278299.904994513,0.0,1.0
2002-10-14,21.49,21.5,21.1,21.27,86800,9.38209087800976,9.3864566718106,9.21182491977692,9.28604341439124,198818.368341759,0.0,1.0
2002-10-15,22.43,22.69,21.69,21.75,167900,9.79247549528892,9.90598613411082,9.46940675402661,9.49560151683166,384580.691757849,0.0,1.0
2002-10-16,22.03,22.46,21.83,22.46,114500,9.61784374325524,9.80557287669145,9.53052786723839,9.80557287669145,262266.165612113,0.0,1.0
2002-10-17,23.01,23.13,22.06,22.06,125500,10.0456915357378,10.0980810613479,9.63094112465776,9.63094112465776,287462.041784454,0.0,1.0
2002-10-18,23.04,23.7,22.76,23.1,123500,10.0587889171403,10.3469313079959,9.93654669071672,10.0849836799453,282880.973389484,0.0,1.0
2002-10-21,23.03,23.11,22.75,23.04,88400,10.0544231233395,10.0893494737462,9.93218089691587,10.0587889171403,202483.223057735,0.0,1.0
2002-10-22,22.9,23.22,22.62,23.06,89700,9.9976678039285,10.1373732055555,9.87542557750492,10.067520504742,205460.917514467,0.0,1.0
2002-10-23,23.0,23.05,22.7,22.8,88700,10.0413257419369,10.0631547109411,9.91035192791166,9.95400986592008,203170.383316982,0.0,1.0
2002-10-24,22.55,23.0,22.4,23.0,130700,9.84486502089903,10.0413257419369,9.7793781138864,10.0413257419369,299372.819611381,0.0,1.0
2002-10-25,23.37,23.42,22.5,22.5,108200,10.2028601125681,10.2246890815723,9.82303605189482,9.82303605189482,247835.800167952,0.0,1.0
2002-10-28,22.7,23.44,22.5,23.37,108100,9.91035192791166,10.233420669174,9.82303605189482,10.2028601125681,247606.746748204,0.0,1.0
2002-10-29,22.6,22.71,22.27,22.69,92800,9.86669398990324,9.9147177217125,9.72262279447545,9.90598613411082,212561.573526673,0.0,1.0
2002-10-30,23.08,23.29,22.45,22.68,104100,10.0762520923437,10.1679337621613,9.80120708289061,9.90162034030998,238444.609958261,0.0,1.0
2002-10-31,21.17,22.15,20.45,22.15,1060300,9.24238547638281,9.67023326886534,8.92804832272218,9.67023326886534,2428653.40959409,0.0,1.0
2002-11-01,19.61,21.3,19.21,21.25,859500,8.56132164345144,9.29914079579376,8.38668989141775,9.27731182678955,1968714.14273896,0.0,1.0
2002-11-04,20.01,20.15,19.77,20.1,594000,8.73595339548513,8.79707450869691,8.63117434426491,8.7752455396927,1360577.31330651,0.0,1.0
2002-11-05,20.0,20.32,19.9,20.0,409900,8.73158760168428,8.87129300331123,8.68792966367586,8.73158760168428,938889.967549389,0.0,1.0
2002-11-06,20.99,21.0,20.2,20.4,650100,9.16380118796766,9.1681669817685,8.81890347770113,8.90621935371797,1489076.28178545,0.0,1.0
2002-11-07,20.25,20.96,20.0,20.9,426500,8.84073244670534,9.15070380656513,8.73158760168428,9.12450904376007,976912.835227651,0.0,1.0
2002-11-08,19.94,20.3,19.5,20.0,229800,8.70539283887923,8.86256141570955,8.51329791164218,8.73158760168428,526364.758582214,0.0,1.0
2002-11-11,19.55,20.09,19.5,19.92,117800,8.53512688064639,8.77087974589186,8.51329791164218,8.69666125127755,269824.928463815,0.0,1.0
2002-11-12,19.11,19.75,19.08,19.51,267700,8.34303195340933,8.62244275666323,8.32993457200681,8.51766370544302,613176.004666922,0.0,1.0
2002-11-13,18.94,19.38,18.7,19.0,254100,8.27972794329712,8.4720764277243,8.17481058815502,8.30595728208264,581257.504227068,0.025,1.0
2002-11-14,19.2,19.5,18.86,18.97,237000,8.39338841136773,8.52453510529535,8.24475549158309,8.29284261268988,542141.001581326,0.0,1.0
2002-11-15,18.86,19.4,18.7,19.0,328000,8.24475549158309,8.4808195406528,8.17481058815502,8.30595728208264,750304.846070359,0.0,1.0
2002-11-18,18.84,19.07,18.52,18.95,168500,8.23601237865458,8.33655817733242,8.09612257179845,8.28409949976137,385446.239520901,0.0,1.0
2002-11-19,18.24,18.79,18.18,18.74,574400,7.97371899079934,8.21415459633331,7.94748965201381,8.19229681401204,1313948.48653297,0.0,1.0
2002-11-20,17.8,18.18,17.55,18.05,543000,7.78137050637216,7.94748965201381,7.67208159476581,7.89065941797851,1242120.52261038,0.0,1.0
2002-11-21,18.35,18.41,17.8,18.0,454600,8.02180611190613,8.04803545069166,7.78137050637216,7.86880163565724,1039904.21653532,0.0,1.0
2002-11-22,18.3,18.4,17.9,18.33,230400,7.99994832958486,8.0436638942274,7.8250860710147,8.01306299897762,527043.404068936,0.0,1.0
2002-11-25,17.78,18.18,17.55,18.15,352100,7.77262739344365,7.94748965201381,7.67208159476581,7.93437498262105,805433.952138335,0.0,1.0
2002-11-26,17.74,17.9,17.5,17.7,370100,7.75514116758664,7.8250860710147,7.65022381244454,7.73765494172962,846609.218081219,0.0,1.0
2002-11-27,18.73,18.79,17.8,17.8,455000,8.18792525754779,8.21415459633331,7.78137050637216,7.78137050637216,1040819.22244516,0.0,1.0
2002-11-29,18.86,18.97,18.67,18.73,197200,8.24475549158309,8.29284261268988,8.16169591876226,8.18792525754779,451097.913552057,0.0,1.0
2002-12-02,19.25,19.4,19.15,19.25,569000,8.415246193689,8.4808195406528,8.37153062904645,8.415246193689,1301595.9067501,0.0,1.0
2002-12-03,18.87,19.1,18.69,19.0,251500,8.24912704804734,8.34967284672519,8.17043903169077,8.30595728208264,575309.965813096,0.0,1.0
2002-12-04,19.12,19.3,18.7,18.7,245300,8.35841595965369,8.43710397601027,8.17481058815502,8.17481058815502,561127.374210546,0.0,1.0
2002-12-05,19.02,19.25,18.95,19.25,272000,8.31470039501115,8.415246193689,8.28409949976137,8.415246193689,622204.018692493,0.0,1.0
2002-12-06,19.02,19.19,18.8,18.95,182300,8.31470039501115,8.38901685490347,8.21852615279757,8.28409949976137,417013.943410447,0.0,1.0
2002-12-09,18.96,19.15,18.8,19.0,148700,8.28847105622563,8.37153062904645,8.21852615279757,8.30595728208264,340153.446983727,0.0,1.0
2002-12-10,19.27,19.38,18.92,18.96,238200,8.4239893066175,8.4720764277243,8.27098483036861,8.28847105622563,544886.019310853,0.0,1.0
2002-12-11,19.62,19.7,19.18,19.32,197600,8.5769937828664,8.61196623458043,8.38464529843922,8.44584708893877,452012.919461899,0.0,1.0
2002-12-12,19.48,19.6,19.07,19.6,163000,8.51579199236684,8.56825066993789,8.33655817733242,8.56825066993789,372864.908260575,0.0,1.0
2002-12-13,19.32,19.4,19.0,19.4,120100,8.44584708893877,8.4808195406528,8.30595728208264,8.4808195406528,274730.524430031,0.0,1.0
2002-12-16,18.94,19.3,18.85,19.3,217100,8.27972794329712,8.43710397601027,8.24038393511884,8.43710397601027,496619.457566692,0.0,1.0
2002-12-17,18.61,19.05,18.5,18.93,287100,8.13546657997674,8.32781506440392,8.08737945886994,8.27535638683287,656745.491789025,0.0,1.0
2002-12-18,18.63,18.71,18.34,18.51,105000,8.14420969290525,8.17918214461928,8.01743455544188,8.0917510153342,240189.051333499,0.0,1.0
2002-12-19,18.89,18.98,18.4,18.7,370100,8.25787016097585,8.29721416915414,8.0436638942274,8.17481058815502,846609.21808122,0.0,1.0
2002-12-20,18.54,18.95,18.35,18.95,416300,8.10486568472696,8.28409949976137,8.02180611190613,8.28409949976137,952292.400667959,0.0,1.0
2002-12-23,18.55,18.73,18.2,18.55,188400,8.10923724119121,8.18792525754779,7.95623276494232,8.10923724119121,430967.783535536,0.0,1.0
2002-12-24,18.5,18.63,18.25,18.6,152800,8.08737945886994,8.14420969290525,7.97809054726359,8.13109502351248,349532.257559607,0.0,1.0
2002-12-26,18.45,18.64,18.23,18.5,154400,8.06552167654867,8.1485812493695,7.96934743433509,8.08737945886994,353192.281198974,0.0,1.0
2002-12-27,18.5,18.59,18.17,18.5,149700,8.08737945886994,8.12672346704823,7.94311809554956,8.08737945886994,342440.961758332,0.0,1.0
2002-12-30,18.37,18.65,18.13,18.4,201300,8.03054922483464,8.15295280583375,7.92563186969254,8.0436638942274,460476.724127937,0.0,1.0
2002-12-31,18.48,18.8,18.12,18.5,171200,8.07863634594144,8.21852615279757,7.92126031322829,8.08737945886994,391622.529412334,0.0,1.0
2003-01-02,18.52,18.81,18.43,18.65,155400,8.09612257179845,8.22289770926182,8.05677856362017,8.15295280583375,355479.795973579,0.0,1.0
2003-01-03,18.39,18.54,18.25,18.52,202200,8.03929233776315,8.10486568472696,7.97809054726359,8.09612257179845,462535.487425081,0.0,1.0
2003-01-06,18.48,18.72,18.34,18.39,196400,8.07863634594144,8.18355370108353,8.01743455544188,8.03929233776315,449267.901732374,0.0,1.0
2003-01-07,18.15,18.48,18.1,18.4,132700,7.93437498262105,8.07863634594144,7.91251720029978,8.0436638942274,303553.210590051,0.0,1.0
2003-01-08,17.74,18.11,17.59,18.05,249400,7.75514116758664,7.91688875676404,7.68956782062283,7.89065941797851,570506.184786426,0.0,1.0
2003-01-09,17.18,17.65,17.0,17.6,303500,7.51033400558841,7.71579715940835,7.43164598923184,7.69393937708708,694260.734092543,0.0,1.0
2003-01-10,17.15,17.3,16.95,17.1,223300,7.49721933619565,7.56279268315946,7.40978820691057,7.47536155387438,510802.049169242,0.0,1.0
2003-01-13,17.21,17.31,17.03,17.25,197300,7.52344867498118,7.56716423962371,7.4447606586246,7.54093490083819,451326.665029518,0.0,1.0
2003-01-14,17.13,17.35,16.86,17.2,188400,7.48847622326714,7.58465046548073,7.37044419873228,7.51907711851692,430967.783535536,0.0,1.0
2003-01-15,17.08,17.27,16.74,17.13,209900,7.46661844094587,7.5496780137667,7.31798552116124,7.48847622326714,480149.351189538,0.0,1.0
2003-01-16,17.27,17.49,17.09,17.09,173000,7.5496780137667,7.64585225598029,7.47098999741013,7.47098999741013,395740.056006622,0.0,1.0
2003-01-17,16.77,17.23,16.66,17.23,176300,7.331100190554,7.53219178790968,7.2830130694472,7.53219178790968,403288.854762818,0.0,1.0
2003-01-21,16.37,16.78,16.27,16.75,198000,7.15623793198384,7.33547174701825,7.1125223673413,7.32235707762549,452927.925371741,0.0,1.0
2003-01-22,15.97,16.3,15.95,16.3,206400,6.98137567341368,7.12563703673406,6.97263256048517,7.12563703673406,472143.049478421,0.0,1.0
2003-01-23,15.93,16.04,15.81,15.94,146300,6.96388944755666,7.01197656866345,6.91143076998561,6.96826100402091,334663.411524676,0.0,1.0
2003-01-24,15.56,16.08,15.32,16.08,178100,6.80214185837926,7.02946279452047,6.69722450323716,7.02946279452047,407406.381357107,0.0,1.0
2003-01-27,15.25,15.69,15.04,15.56,193200,6.66662360798739,6.85897209241456,6.57482092223805,6.80214185837926,441947.854453638,0.0,1.0
2003-01-28,15.34,15.45,15.13,15.3,215000,6.70596761616567,6.75405473727247,6.61416493041634,6.68848139030866,491815.676540022,0.0,1.0
2003-01-29,15.46,15.57,15.09,15.3,183800,6.75842629373672,6.80651341484351,6.59667870455932,6.68848139030866,420445.215572354,0.0,1.0
2003-01-30,15.15,15.65,15.09,15.57,113200,6.62290804334485,6.84148586655755,6.59667870455932,6.80651341484351,258946.672485258,0.0,1.0
2003-01-31,15.6,15.71,15.07,15.11,154800,6.81962808423628,6.86771520534307,6.58793559163081,6.60542181748783,354107.287108816,0.0,1.0
2003-02-03,15.46,15.83,15.39,15.75,410000,6.75842629373672,6.92017388291412,6.72782539848694,6.88520143120009,937881.057587949,0.0,1.0
2003-02-04,15.12,15.46,14.85,15.46,311500,6.60979337395208,6.75842629373672,6.49176134941723,6.75842629373672,712560.852289381,0.0,1.0
2003-02-05,14.97,15.25,14.66,15.15,265700,6.54422002698827,6.66662360798739,6.4087017765964,6.62290804334485,607792.675612484,0.0,1.0
2003-02-06,14.89,15.01,14.79,15.0,170000,6.50924757527424,6.56170625284529,6.4655320106317,6.55733469638104,388877.511682808,0.0,1.0
2003-02-07,14.69,15.0,14.65,14.9,78200,6.42181644598916,6.55733469638104,6.40433022013215,6.5136191317385,178883.655374092,0.0,1.0
2003-02-10,14.55,14.79,14.14,14.6,252100,6.3606146554896,6.4655320106317,6.18138084045519,6.38247243781087,576682.474677859,0.0,1.0
2003-02-11,14.69,15.18,14.4,14.55,404300,6.42181644598916,6.63602271273761,6.29504130852579,6.3606146554896,924842.223372702,0.0,1.0
2003-02-12,14.31,14.8,14.26,14.74,162700,6.25569730034751,6.46990356709596,6.23383951802624,6.44367422831043,372178.653828193,0.0,1.0
2003-02-13,13.74,14.25,13.55,14.18,285900,6.01744747304566,6.24080251025478,5.93423677290893,6.2101459365202,652812.67806593,0.025,1.0
2003-02-14,13.1,13.8,12.9,13.75,346300,5.73715879890089,6.04372453624674,5.64956858823065,6.02182698357918,790727.633488042,0.0,1.0
2003-02-18,13.95,14.0,13.2,13.35,326600,6.10941719424942,6.13131474691698,5.78095390423601,5.84664656223869,745745.437762618,0.0,1.0
2003-02-19,13.87,14.09,13.76,14.0,426100,6.07438110998132,6.17073034171859,6.02620649411269,6.13131474691698,972939.776578848,0.0,1.0
2003-02-20,14.0,14.1,13.8,13.88,228200,6.13131474691698,6.1751098522521,6.04372453624674,6.07876062051483,521062.795154407,0.0,1.0
2003-02-21,14.27,14.35,13.84,14.0,178700,6.24956153132181,6.2845976155899,6.06124257838079,6.13131474691698,408036.46579357,0.0,1.0
2003-02-24,14.19,14.28,14.08,14.17,472900,6.21452544705371,6.25394104185532,6.16635083118508,6.20576642598669,1079801.03342909,0.0,1.0
2003-02-25,14.01,14.13,13.89,14.11,276700,6.13569425745049,6.18824838385264,6.08314013104835,6.17948936278561,631805.764326137,0.0,1.0
2003-02-26,13.85,14.19,13.84,14.1,239500,6.0656220889143,6.21452544705371,6.06124257838079,6.1751098522521,546864.765291326,0.0,1.0
2003-02-27,14.11,14.2,13.8,13.95,167300,6.17948936278561,6.21890495758722,6.04372453624674,6.10941719424942,382006.159637741,0.0,1.0
2003-02-28,14.17,14.24,14.0,14.11,161400,6.20576642598669,6.23642299972127,6.13131474691698,6.17948936278561,368534.334522004,0.0,1.0
2003-03-03,14.01,14.36,13.95,14.25,156300,6.13569425745049,6.28897712612342,6.10941719424942,6.24080251025478,356889.197557554,0.0,1.0
2003-03-04,13.88,14.15,13.65,14.0,204100,6.07876062051483,6.19700740491966,5.97803187824405,6.13131474691698,466033.814596909,0.0,1.0
2003-03-05,13.86,13.93,13.5,13.89,211300,6.07000159944781,6.10065817318239,5.91233922024137,6.08314013104835,482474.007958485,0.0,1.0
2003-03-06,13.47,13.8,13.43,13.8,107300,5.89920068864084,6.04372453624674,5.88168264650679,6.04372453624674,245004.54829127,0.0,1.0
2003-03-07,13.56,13.75,13.2,13.2,107100,5.93861628344245,6.02182698357918,5.78095390423601,5.78095390423601,244547.876253449,0.0,1.0
2003-03-10,12.99,13.56,12.98,13.56,223900,5.68898418303225,5.93861628344245,5.68460467249874,5.93861628344245,511244.346341244,0.0,1.0
2003-03-11,12.75,13.4,12.7,13.24,170700,5.58387593022796,5.86854411490625,5.5619783775604,5.79847194637006,389769.584280707,0.0,1.0
2003-03-12,12.36,12.86,12.36,12.65,352400,5.41307501942099,5.6320505460966,5.41307501942099,5.54008082489284,804656.1306416,0.0,1.0
2003-03-13,12.65,12.9,12.52,12.6,310000,5.54008082489284,5.64956858823065,5.48314718795718,5.51818327222528,707841.658623429,0.0,1.0
2003-03-14,12.78,13.13,12.58,12.75,312000,5.5970144618285,5.75029733050143,5.50942425115826,5.58387593022796,712408.379001644,0.0,1.0
2003-03-17,13.42,13.65,12.83,12.83,377400,5.87730313597328,5.97803187824405,5.61891201449606,5.61891201449606,861740.135369296,0.0,1.0
2003-03-18,13.35,13.55,13.21,13.52,361700,5.84664656223869,5.93423677290893,5.78533341476952,5.9210982413084,825891.380400303,0.0,1.0
2003-03-19,13.5,13.71,13.42,13.55,209800,5.91233922024137,6.00430894144513,5.87730313597328,5.93423677290893,479048.967674824,0.0,1.0
2003-03-20,13.73,13.9,13.35,13.51,137000,6.01306796251215,6.08751964158186,5.84664656223869,5.91671873077489,312820.345907773,0.0,1.0
2003-03-21,13.75,14.0,13.5,13.8,250900,6.02182698357918,6.13131474691698,5.91233922024137,6.04372453624674,572895.071447155,0.0,1.0
2003-03-24,13.6,13.75,13.4,13.67,122400,5.95613432557649,6.02182698357918,5.86854411490625,5.98679089931108,279483.287146799,0.0,1.0
2003-03-25,13.58,13.72,13.4,13.59,167500,5.94737530450947,6.00868845197864,5.86854411490625,5.95175481504298,382462.831675562,0.0,1.0
2003-03-26,13.66,13.85,13.4,13.58,263900,5.98241138877757,6.0656220889143,5.86854411490625,5.94737530450947,602578.753905557,0.0,1.0
2003-03-27,13.8,13.9,13.5,13.65,133100,6.04372453624674,6.08751964158186,5.91233922024137,5.97803187824405,303915.241170252,0.0,1.0
2003-03-28,13.65,13.75,13.51,13.72,153800,5.97803187824405,6.02182698357918,5.91671873077489,6.00868845197864,351180.797084785,0.0,1.0
2003-03-31,13.86,14.0,13.5,13.66,259300,6.07000159944781,6.13131474691698,5.91233922024137,5.98241138877757,592075.297035661,0.0,1.0
2003-04-01,14.0,14.03,13.69,13.86,186200,6.13131474691698,6.14445327851752,5.9955499203781,6.07000159944781,425161.667211878,0.0,1.0
2003-04-02,14.71,14.71,14.29,14.3,462300,6.44225999479634,6.44225999479634,6.25832055238883,6.26270006292234,1055597.41542455,0.0,1.0
2003-04-03,14.23,14.71,14.15,14.71,170600,6.23204348918776,6.44225999479634,6.19700740491966,6.44225999479634,389541.248261796,0.0,1.0
2003-04-04,14.07,14.42,13.91,14.15,138100,6.16197132065156,6.31525418932449,6.09189915211537,6.19700740491966,315332.042115792,0.0,1.0
2003-04-07,14.37,14.6,14.08,14.08,165200,6.29335663665693,6.39408537892771,6.16635083118508,6.16635083118508,377211.103240614,0.0,1.0
2003-04-08,14.12,14.38,14.02,14.37,172000,6.18386887331912,6.29773614719044,6.140073767984,6.29335663665693,392737.952526548,0.0,1.0
2003-04-09,14.02,14.37,14.01,14.02,129400,6.140073767984,6.29335663665693,6.13569425745049,6.140073767984,295466.808470554,0.0,1.0
2003-04-10,14.23,14.45,14.01,14.01,185500,6.23204348918776,6.32839272092503,6.13569425745049,6.13569425745049,423563.315079503,0.0,1.0
2003-04-11,14.2,14.36,14.05,14.3,113800,6.21890495758722,6.28897712612342,6.15321229958454,6.26270006292234,259846.389520471,0.0,1.0
2003-04-14,14.53,14.55,14.1,14.1,242600,6.36342880519312,6.37218782626015,6.1751098522521,6.1751098522521,553943.18187756,0.0,1.0
2003-04-15,14.9,14.96,14.45,14.51,315900,6.52547069493307,6.55174775813414,6.32839272092503,6.3546697841261,721313.483739165,0.0,1.0
2003-04-16,14.61,15.1,14.46,14.97,362200,6.39846488946122,6.61306090560331,6.33277223145854,6.55612726866766,827033.060494857,0.0,1.0
2003-04-17,14.65,14.73,14.45,14.61,153700,6.41598293159527,6.45101901586337,6.32839272092503,6.39846488946122,350952.461065874,0.0,1.0
2003-04-21,14.61,14.81,14.55,14.75,147600,6.39846488946122,6.48605510013146,6.37218782626015,6.45977803693039,337023.963912316,0.0,1.0
2003-04-22,14.89,14.94,14.51,14.51,232300,6.52109118439956,6.54298873706712,6.3546697841261,6.3546697841261,530424.57192975,0.0,1.0
2003-04-23,14.89,14.97,14.75,14.89,137800,6.52109118439956,6.55612726866766,6.45977803693039,6.52109118439956,314647.034059059,0.0,1.0
2003-04-24,14.96,15.05,14.6,14.79,148300,6.55174775813414,6.59116335293575,6.39408537892771,6.47729607906444,338622.316044692,0.0,1.0
2003-04-25,14.71,15.02,14.6,14.96,76500,6.44225999479634,6.57802482133522,6.39408537892771,6.55174775813414,174677.054466749,0.0,1.0
2003-04-28,14.99,15.08,14.75,14.75,169600,6.56488628973468,6.60430188453629,6.45977803693039,6.45977803693039,387257.888072688,0.0,1.0
2003-04-29,14.69,15.2,14.6,15.02,172300,6.43350097372932,6.65685601093843,6.39408537892771,6.57802482133522,393422.960583279,0.0,1.0
2003-04-30,12.75,14.15,12.68,13.77,1220600,5.58387593022796,6.19700740491966,5.55321935649338,6.0305860046462,2787069.44682502,0.0,1.0
2003-05-01,12.65,12.86,12.39,12.75,464000,5.54008082489284,5.6320505460966,5.42621355102153,5.58387593022796,1059479.12774603,0.0,1.0
2003-05-02,12.95,13.0,12.62,12.65,528000,5.67146614089821,5.69336369356577,5.52694229329231,5.54008082489284,1205614.17984893,0.0,1.0
2003-05-05,12.61,13.3,12.56,13.0,482700,5.52256278275879,5.82474900957113,5.50066523009123,5.69336369356577,1102177.96328235,0.0,1.0
2003-05-06,12.98,13.2,12.5,12.58,404900,5.68460467249874,5.78095390423601,5.47438816689016,5.50942425115826,924532.540569762,0.0,1.0
2003-05-07,12.94,13.0,12.75,12.95,438300,5.66708663036469,5.69336369356577,5.58387593022796,5.67146614089821,1000796.77088596,0.0,1.0
2003-05-08,12.96,13.04,12.65,12.84,507200,5.67584565143172,5.71088173569982,5.54008082489284,5.62329152502957,1158120.28791549,0.0,1.0
2003-05-09,13.27,13.44,12.74,12.96,505900,5.81161047797059,5.8860621570403,5.57949641969445,5.67584565143172,1155151.91966965,0.0,1.0
2003-05-12,13.95,14.03,13.13,13.35,455100,6.10941719424942,6.14445327851752,5.75029733050143,5.84664656223869,1039157.22206297,0.0,1.0
2003-05-13,13.8,14.1,13.75,13.82,309500,6.05467331258052,6.1862966454627,6.03273609043349,6.06344820143933,705422.040050522,0.025,1.0
2003-05-14,13.59,13.85,13.41,13.6,126000,5.96253697956299,6.07661053472755,5.88356297983368,5.96692442399239,287183.124543993,0.0,1.0
2003-05-15,13.92,14.05,13.55,13.55,168200,6.10732264573339,6.16435942331567,5.94498720184536,5.94498720184536,383366.678954759,0.0,1.0
2003-05-16,14.45,14.45,13.7,13.82,324600,6.33985720049192,6.33985720049192,6.01079886828646,6.06344820143933,739838.430372857,0.0,1.0
2003-05-19,14.05,14.35,13.99,14.2,500000,6.16435942331567,6.29598275619786,6.13803475673924,6.23017108975676,1139615.57358727,0.0,1.0
2003-05-20,14.11,14.25,14.01,14.1,116100,6.19068408989211,6.2521083119038,6.14680964559805,6.1862966454627,264618.736186965,0.0,1.0
2003-05-21,14.0,14.26,13.84,14.1,222300,6.14242220116864,6.2564957563332,6.07222309029814,6.1862966454627,506673.084016902,0.0,1.0
2003-05-22,14.52,14.54,14.0,14.0,255800,6.37056931149776,6.37934420035657,6.14242220116864,6.14242220116864,583027.327447249,0.0,1.0
2003-05-23,14.77,14.9,14.38,14.52,315900,6.48025542223292,6.5372921998152,6.30914508948608,6.37056931149776,720009.119392439,0.0,1.0
2003-05-27,15.57,15.92,15.46,15.85,645200,6.83125097658541,6.98481153161463,6.78298908786194,6.95409942060878,1470559.93615702,0.0,1.0
2003-05-28,15.63,15.81,15.53,15.58,347500,6.85757564316185,6.93654964289116,6.81370119886779,6.83563842101482,792032.823643154,0.0,1.0
2003-05-29,15.52,15.83,15.3,15.83,324400,6.80931375443838,6.94532453174997,6.71278997699144,6.94532453174997,739382.584143423,0.0,1.0
2003-05-30,15.83,16.09,15.65,15.75,281500,6.94532453174997,7.05939808691453,6.86635053202066,6.91022497631472,641603.567929635,0.0,1.0
2003-06-02,15.6,16.4,15.6,16.4,320200,6.84441330987363,7.19540886422612,6.84441330987363,7.19540886422612,729809.813325289,0.0,1.0
2003-06-03,15.21,15.61,15.2,15.51,299700,6.67330297712679,6.84880075430303,6.66891553269738,6.80492631000897,683085.574808211,0.0,1.0
2003-06-04,15.25,15.44,15.2,15.21,566100,6.69085275484441,6.77421419900313,6.66891553269738,6.67330297712679,1290272.75241551,0.0,1.0
2003-06-05,15.14,15.3,15.11,15.25,289200,6.64259086612094,6.71278997699144,6.62942853283273,6.69085275484441,659153.647762879,0.0,1.0
2003-06-06,15.54,15.66,15.13,15.14,345000,6.81808864329719,6.87073797645007,6.63820342169154,6.64259086612094,786334.745775218,0.0,1.0
2003-06-09,15.12,15.45,14.99,15.44,225100,6.63381597726213,6.77860164343254,6.57677919967985,6.77421419900313,513054.93122899,0.0,1.0
2003-06-10,14.95,15.12,14.82,15.09,319700,6.55922942196223,6.63381597726213,6.50219264437995,6.62065364397391,728670.197751702,0.0,1.0
2003-06-11,15.56,15.56,14.91,15.05,179100,6.826863532156,6.826863532156,6.5416796442446,6.60310386625629,408210.298458961,0.0,1.0
2003-06-12,16.0,16.1,15.45,15.56,433900,7.01991108704988,7.06378553134394,6.77860164343254,6.826863532156,988958.394759035,0.0,1.0
2003-06-13,15.11,16.0,15.0,16.0,432400,6.62942853283273,7.01991108704988,6.58116664410926,7.01991108704988,985539.548038273,0.0,1.0
2003-06-16,15.29,15.35,15.14,15.21,289900,6.70840253256204,6.73472719913847,6.64259086612094,6.67330297712679,660749.109565901,0.0,1.0
2003-06-17,14.99,15.28,14.79,15.28,400600,6.57677919967985,6.70401508813263,6.48903031109173,6.70401508813263,913059.997558123,0.0,1.0
2003-06-18,15.1,15.18,14.85,14.89,318700,6.62504108840332,6.66014064383857,6.51535497766817,6.53290475538579,726390.966604528,0.0,1.0
2003-06-19,14.76,15.19,14.76,15.14,184700,6.47586797780351,6.66452808826798,6.47586797780351,6.64259086612094,420973.992883139,0.0,1.0
2003-06-20,14.94,15.14,14.85,14.85,352000,6.55484197753282,6.64259086612094,6.51535497766817,6.51535497766817,802289.36380544,0.0,1.0
2003-06-23,14.65,14.99,14.62,14.94,229800,6.42760608908004,6.57677919967985,6.41444375579182,6.55484197753282,523767.317620711,0.0,1.0
2003-06-24,14.65,14.9,14.65,14.65,279800,6.42760608908004,6.5372921998152,6.42760608908004,6.42760608908004,637728.874979438,0.0,1.0
2003-06-25,14.83,14.98,14.67,14.95,230400,6.50658008880935,6.57239175525045,6.43638097793885,6.55922942196223,525134.856309016,0.0,1.0
2003-06-26,14.93,15.0,14.4,14.82,301100,6.55045453310341,6.58116664410926,6.31791997834489,6.50219264437995,686276.498414256,0.0,1.0
2003-06-27,14.67,15.15,14.59,15.03,298800,6.43638097793885,6.64697831055035,6.40128142250361,6.59432897739748,681034.266775755,0.0,1.0
2003-06-30,14.57,14.91,14.45,14.67,911300,6.39250653364479,6.5416796442446,6.33985720049192,6.43638097793885,2077063.34442016,0.0,1.0
2003-07-01,14.77,14.89,14.38,14.6,345400,6.48025542223292,6.53290475538579,6.30914508948608,6.40566886693301,787246.438234088,0.0,1.0
2003-07-02,14.9,14.99,14.59,14.72,318200,6.5372921998152,6.57677919967985,6.40128142250361,6.45831820008589,725251.35103094,0.0,1.0
2003-07-03,14.7,14.99,14.65,14.86,96600,6.44954331122707,6.57677919967985,6.42760608908004,6.51974242209757,220173.728817061,0.0,1.0
2003-07-07,14.93,15.09,14.75,14.8,209900,6.55045453310341,6.62065364397391,6.4714805333741,6.49341775552114,478410.617791937,0.0,1.0
2003-07-08,15.21,15.3,14.65,14.93,244600,6.67330297712679,6.71278997699144,6.42760608908004,6.55045453310341,557499.938598894,0.0,1.0
2003-07-09,15.21,15.37,15.1,15.21,196000,6.67330297712679,6.74350208799729,6.62504108840332,6.67330297712679,446729.304846211,0.0,1.0
2003-07-10,15.25,15.39,15.15,15.19,225500,6.69085275484441,6.7522769768561,6.64697831055035,6.66452808826798,513966.62368786,0.0,1.0
2003-07-11,15.54,15.61,15.275,15.28,429300,6.81808864329719,6.84880075430303,6.70182136591793,6.70401508813263,978473.931482033,0.0,1.0
2003-07-14,15.53,15.96,15.45,15.74,246300,6.81370119886779,7.00236130933225,6.77860164343254,6.90583753188532,561374.63154909,0.0,1.0
2003-07-15,15.75,15.9,15.5,15.6,220800,6.91022497631472,6.97603664275581,6.80053886557957,6.84441330987363,503254.23729614,0.0,1.0
2003-07-16,15.68,15.93,15.63,15.9,229900,6.87951286530888,6.98919897604403,6.85757564316185,6.97603664275581,523995.240735428,0.0,1.0
2003-07-17,15.34,15.77,15.3,15.62,156200,6.73033975470907,6.91899986517353,6.71278997699144,6.85318819873244,356015.905188664,0.0,1.0
2003-07-18,15.69,15.8,15.44,15.44,182800,6.88390030973828,6.93216219846175,6.77421419900313,6.77421419900313,416643.453703507,0.0,1.0
2003-07-21,15.95,16.3,15.62,15.8,686400,6.99797386490284,7.15153441993206,6.85318819873244,6.93216219846175,1564464.25942061,0.0,1.0
2003-07-22,15.45,15.86,15.15,15.85,352300,6.77860164343254,6.95848686503819,6.64697831055035,6.95409942060878,802973.133149592,0.0,1.0
2003-07-23,15.61,15.74,15.32,15.63,200800,6.84880075430303,6.90583753188532,6.72156486585026,6.85757564316185,457669.614352649,0.0,1.0
2003-07-24,15.36,15.94,15.26,15.8,229000,6.73911464356788,6.99358642047344,6.69524019927382,6.93216219846175,521943.932702971,0.0,1.0
2003-07-25,15.57,15.63,15.25,15.35,202100,6.83125097658541,6.85757564316185,6.69085275484441,6.73472719913847,460632.614843976,0.0,1.0
2003-07-28,15.64,15.9,15.36,15.47,134900,6.86196308759125,6.97603664275581,6.73911464356788,6.78737653229135,307468.281753846,0.0,1.0
2003-07-29,15.71,15.89,15.39,15.74,182300,6.8926751985971,6.97164919832641,6.7522769768561,6.90583753188532,415503.838129919,0.0,1.0
2003-07-30,15.24,15.75,15.14,15.75,255000,6.68646531041501,6.91022497631472,6.64259086612094,6.91022497631472,581203.942529509,0.0,1.0
2003-07-31,16.44,16.71,15.0,15.18,506600,7.21295864194375,7.33141964153771,6.58116664410926,6.66014064383857,1154658.49915862,0.0,1.0
2003-08-01,16.18,16.42,16.0,16.4,281500,7.09888508677919,7.20418375308494,7.01991108704988,7.19540886422612,641603.567929634,0.0,1.0
2003-08-04,16.01,16.35,15.91,16.25,937400,7.02429853147928,7.17347164207909,6.98042408718522,7.12959719778503,2136551.27736142,0.0,1.0
2003-08-05,15.23,16.07,15.2,16.01,414300,6.6820778659856,7.05062319805572,6.66891553269738,7.02429853147928,944285.464274414,0.0,1.0
2003-08-06,15.53,15.7,15.0,15.3,672300,6.81370119886779,6.88828775416769,6.58116664410926,6.71278997699144,1532327.10024545,0.0,1.0
2003-08-07,15.57,15.63,15.36,15.4,279200,6.83125097658541,6.85757564316185,6.73911464356788,6.75666442128551,636361.336291133,0.0,1.0
2003-08-08,16.01,16.06,15.45,15.69,233500,7.02429853147928,7.04623575362631,6.77860164343254,6.88390030973828,532200.472865257,0.0,1.0
2003-08-11,15.81,16.0,15.58,15.95,241600,6.93654964289116,7.01991108704988,6.83563842101482,6.99797386490284,550662.24515737,0.0,1.0
2003-08-12,15.84,16.01,15.68,15.71,327700,6.94971197617938,7.02429853147928,6.87951286530888,6.8926751985971,746904.046929098,0.0,1.0
2003-08-13,15.81,16.0,15.68,15.91,156100,6.94751825396467,7.03101151571378,6.8903912853995,6.99146207593789,355226.270703448,0.025,1.0
2003-08-14,15.91,16.0,15.6,15.87,115100,6.99146207593789,7.03101151571378,6.85523622782093,6.9738845471486,261925.328366219,0.0,1.0
2003-08-15,16.18,16.22,16.02,16.04,133100,7.11011039526556,7.12768792405484,7.03980028010842,7.04858904450306,302886.717685002,0.0,1.0
2003-08-18,16.4,16.48,16.07,16.2,299400,7.20678680360662,7.24194186118519,7.06177219109502,7.1188991596602,681324.442335761,0.0,1.0
2003-08-19,16.88,16.88,16.4,16.55,192400,7.41771714907803,7.41771714907803,7.20678680360662,7.27270253656644,437831.739162994,0.0,1.0
2003-08-20,16.74,16.94,16.54,16.75,172700,7.35619579831554,7.44408344226196,7.26830815436912,7.36059018051286,393001.774186325,0.0,1.0
2003-08-21,16.59,17.23,16.46,17.2,448900,7.29028006535572,7.57152052598427,7.23315309679055,7.55833737939231,1021531.53695565,0.0,1.0
2003-08-22,16.54,17.05,16.35,17.01,173000,7.26830815436912,7.49242164643249,7.18481489262002,7.47484411764321,393684.464008305,0.0,1.0
2003-08-25,16.29,16.49,16.03,16.4,110200,7.15844859943609,7.24633624338251,7.04419466230574,7.20678680360662,250774.72794055,0.0,1.0
2003-08-26,16.2,16.38,16.03,16.19,116800,7.1188991596602,7.19799803921198,7.04419466230574,7.11450477746288,265793.904024104,0.0,1.0
2003-08-27,16.19,16.34,16.02,16.15,115000,7.11450477746288,7.18042051042269,7.03980028010842,7.09692724867359,261697.765092226,0.0,1.0
2003-08-28,16.32,16.49,16.03,16.23,155400,7.17163174602805,7.24633624338251,7.04419466230574,7.13208230625216,353633.327785495,0.0,1.0
2003-08-29,16.35,16.48,16.2,16.26,135300,7.18481489262002,7.24194186118519,7.1188991596602,7.14526545284413,307893.109712854,0.0,1.0
2003-09-02,17.16,17.29,16.48,16.6,486300,7.54075985060302,7.5978868191682,7.24194186118519,7.29467444755304,1106640.20142913,0.0,1.0
2003-09-03,17.28,17.54,17.12,17.36,261900,7.59349243697088,7.70774637410123,7.52318232181374,7.62864749454945,595988.214588296,0.0,1.0
2003-09-04,17.47,17.5,17.12,17.2,177800,7.67698569871998,7.69016884531194,7.52318232181374,7.55833737939231,404607.501159981,0.0,1.0
2003-09-05,17.5,17.64,17.35,17.46,195600,7.69016884531194,7.75169019607444,7.62425311235213,7.67259131652266,445113.763930778,0.0,1.0
2003-09-08,17.48,18.0,17.41,17.62,243700,7.6813800809173,7.909887955178,7.65061940553605,7.7429014316798,554571.698721526,0.0,1.0
2003-09-09,16.89,17.45,16.81,17.38,376400,7.42211153127535,7.66819693432534,7.38695647369679,7.63743625894409,856548.163310556,0.0,1.0
2003-09-10,16.68,17.0,16.51,16.8,336200,7.32982950513161,7.47044973544589,7.25512500777715,7.38256209149946,765067.727165273,0.0,1.0
2003-09-11,16.96,17.47,16.78,17.45,299300,7.4528722066566,7.67698569871998,7.37377332710482,7.66819693432534,681096.879061768,0.0,1.0
2003-09-12,16.9,16.95,16.57,16.81,152700,7.42650591347267,7.44847782445928,7.28149130096108,7.38695647369679,347489.119387678,0.0,1.0
2003-09-15,16.68,17.275,16.44,17.0,168100,7.32982950513161,7.59129524587222,7.22436433239591,7.47044973544589,382533.863582637,0.0,1.0
2003-09-16,17.37,17.37,16.74,16.93,201300,7.63304187674677,7.63304187674677,7.35619579831554,7.43968906006464,458084.870548392,0.0,1.0
2003-09-17,17.33,17.37,17.03,17.37,155000,7.61546434795748,7.63304187674677,7.48363288203785,7.63304187674677,352723.074689522,0.0,1.0
2003-09-18,18.02,18.02,17.4,17.53,612000,7.91867671957264,7.91867671957264,7.64622502333873,7.70335199190391,1392687.23683863,0.0,1.0
2003-09-19,17.84,18.25,17.5,18.23,311400,7.83957784002086,8.01974751011103,7.69016884531194,8.01095874571638,708632.03521495,0.0,1.0
2003-09-22,17.68,17.74,17.2,17.65,247500,7.76926772486372,7.79563401804765,7.55833737939231,7.75608457827176,563219.103133269,0.0,1.0
2003-09-23,17.7,17.78,17.33,17.57,349300,7.77805648925836,7.81321154683693,7.61546434795748,7.72092952069319,794878.516058388,0.0,1.0
2003-09-24,17.49,17.95,17.43,17.95,225600,7.68577446311462,7.88791604419139,7.65940816993069,7.88791604419139,513382.74612875,0.0,1.0
2003-09-25,17.33,17.88,17.27,17.74,215800,7.61546434795748,7.85715536881014,7.58909805477356,7.79563401804765,491081.545277412,0.0,1.0
2003-09-26,17.65,17.85,17.35,17.75,371600,7.75608457827176,7.84397222221818,7.62425311235213,7.80002840024497,845625.12615888,0.0,1.0
2003-09-29,17.66,17.7,17.02,17.61,380100,7.76047896046908,7.77805648925836,7.47923849984053,7.73850704948247,864968.004448305,0.0,1.0
2003-09-30,17.36,17.79,17.34,17.79,244000,7.62864749454945,7.81760592903425,7.6198587301548,7.81760592903425,555254.388543505,0.0,1.0
2003-10-01,17.93,17.98,17.7,17.75,218400,7.87912727979675,7.90109919078336,7.77805648925836,7.80002840024497,496998.190401236,0.0,1.0
2003-10-02,17.79,17.95,17.65,17.95,190200,7.81760592903425,7.88791604419139,7.75608457827176,7.88791604419139,432825.347135143,0.0,1.0
2003-10-03,18.12,18.23,17.86,18.21,203600,7.96262054154585,8.01095874571638,7.8483666044155,8.00216998132174,463318.825850237,0.0,1.0
2003-10-06,18.25,18.25,17.98,18.15,175100,8.01974751011103,8.01974751011103,7.90109919078336,7.97580368813781,398463.292762163,0.0,1.0
2003-10-07,18.23,18.25,17.92,18.25,288400,8.01095874571638,8.01974751011103,7.87473289759943,8.01974751011103,656292.482196505,0.0,1.0
2003-10-08,18.09,18.4,17.99,18.4,161100,7.94943739495389,8.08566324307084,7.90549357298068,8.08566324307084,366604.43440311,0.0,1.0
2003-10-09,18.54,18.9,18.43,18.9,480300,8.14718459383334,8.3053823529369,8.09884638966281,8.3053823529369,1092986.40498953,0.0,1.0
2003-10-10,18.45,18.76,18.25,18.7,166600,8.10763515405745,8.2438610021744,8.01974751011103,8.21749470899048,379120.414472738,0.0,1.0
2003-10-13,18.85,19.0,18.55,18.55,128000,8.28341044195029,8.34932617491011,8.15157897603066,8.15157897603066,291280.990711347,0.0,1.0
2003-10-14,18.99,19.04,18.66,18.9,157500,8.34493179271279,8.36690370369939,8.19991718020119,8.3053823529369,358412.156539353,0.0,1.0
2003-10-15,18.83,19.03,18.67,19.03,143700,8.27462167755565,8.36250932150207,8.20431156239851,8.36250932150207,327008.424728286,0.0,1.0
2003-10-16,19.06,19.18,18.81,18.81,250200,8.37569246809404,8.42842505446189,8.26583291316101,8.26583291316101,569363.311531086,0.0,1.0
2003-10-17,19.01,19.16,18.84,19.1,288000,8.35372055710743,8.41963629006725,8.27901605975297,8.39326999688332,655382.229100531,0.0,1.0
2003-10-20,19.01,19.22,18.81,19.11,239600,8.35372055710743,8.44600258325117,8.26583291316101,8.39766437908064,545241.604487803,0.0,1.0
2003-10-21,18.9,19.09,18.81,19.06,315300,8.3053823529369,8.388875614686,8.26583291316101,8.37569246809404,717507.002900686,0.0,1.0
2003-10-22,18.83,19.0,18.7,18.85,210400,8.27462167755565,8.34932617491011,8.21749470899048,8.28341044195029,478793.128481777,0.0,1.0
2003-10-23,18.97,19.03,18.55,18.6,250500,8.33614302831814,8.36250932150207,8.15157897603066,8.17355088701727,570046.001353067,0.0,1.0
2003-10-24,18.82,18.96,18.7,18.95,188600,8.27022729535833,8.33174864612083,8.21749470899048,8.3273542639235,429184.334751251,0.0,1.0
2003-10-27,19.05,19.1,18.83,18.83,119500,8.37129808589671,8.39326999688332,8.27462167755565,8.27462167755565,271938.112421922,0.0,1.0
2003-10-28,19.22,19.22,18.9,19.06,178100,8.44600258325117,8.44600258325117,8.3053823529369,8.37569246809404,405290.190981961,0.0,1.0
2003-10-29,19.46,19.7,19.15,19.15,193700,8.55146775598688,8.65693292872259,8.41524190786992,8.41524190786992,440790.061724906,0.0,1.0
2003-10-30,19.98,20.1,19.35,19.4,379700,8.77997563024758,8.83270821661543,8.50312955181635,8.52510146280295,864057.751352332,0.0,1.0
2003-10-31,20.05,20.15,19.92,19.99,266000,8.81073630562883,8.85468012760204,8.75360933706365,8.7843700124449,605318.308822018,0.0,1.0
2003-11-03,20.05,20.2,19.94,20.05,303500,8.81073630562883,8.87665203858864,8.76239810145829,8.81073630562883,690654.536569483,0.0,1.0
2003-11-04,20.14,20.22,20.0,20.05,170400,8.85028574540472,8.88544080298328,8.78876439464222,8.81073630562883,387767.818884481,0.0,1.0
2003-11-05,19.95,20.05,19.62,20.0,554300,8.76679248365561,8.81073630562883,8.62177787114402,8.78876439464222,1261383.22774453,0.0,1.0
2003-11-06,20.25,20.3,19.88,19.95,189500,8.89862394957525,8.92059586056185,8.73603180827437,8.76679248365561,431232.40421719,0.0,1.0
2003-11-07,20.35,20.53,20.3,20.45,263400,8.94256777154846,9.02166665110024,8.92059586056185,8.98651159352167,599401.663698194,0.0,1.0
2003-11-10,19.95,20.49,19.87,20.35,188500,8.76679248365561,9.00408912231095,8.73163742607704,8.94256777154846,428956.771477258,0.0,1.0
2003-11-11,19.8,19.94,19.64,19.9,137300,8.7008767506958,8.76239810145829,8.63056663553866,8.74482057266901,312444.375192719,0.0,1.0
2003-11-12,20.5,20.5,19.77,19.77,185600,9.01946946000158,9.01946946000158,8.69828835240152,8.69828835240152,421842.993856019,0.025,1.0
2003-11-13,20.51,20.55,20.22,20.5,186700,9.02386920120158,9.04146816600158,8.89627670640156,9.01946946000158,424343.140910123,0.0,1.0
2003-11-14,20.51,20.97,20.34,20.45,208000,9.02386920120158,9.22625729640161,8.94907360080157,8.99747075400157,472755.079321401,0.0,1.0
2003-11-17,20.51,20.52,20.15,20.4,245400,9.02386920120158,9.02826894240158,8.86547851800155,8.97547204800157,557760.079160922,0.0,1.0
2003-11-18,20.35,20.75,20.24,20.51,203400,8.95347334200157,9.1294629900016,8.90507618880156,9.02386920120158,462299.918913331,0.0,1.0
2003-11-19,20.73,20.8,20.26,20.26,238000,9.1206635076016,9.1514616960016,8.91387567120156,8.91387567120156,540940.90806968,0.0,1.0
2003-11-20,20.76,20.9,20.61,20.65,325400,9.1338627312016,9.19545910800161,9.06786661320159,9.08546557800159,739588.955822999,0.0,1.0
2003-11-21,20.75,20.89,20.67,20.78,149700,9.1294629900016,9.19105936680161,9.09426506040159,9.1426622136016,340247.285453912,0.0,1.0
2003-11-24,22.19,22.76,21.25,22.25,917600,9.76302572280171,10.0138109712018,9.34945005000164,9.78942417000171,2085577.21531403,0.0,1.0
2003-11-25,22.09,22.25,21.92,22.19,280200,9.7190283108017,9.78942417000171,9.64423271040169,9.76302572280171,636855.640508926,0.0,1.0
2003-11-26,22.38,22.41,21.95,22.15,301000,9.84662080560172,9.85982002920173,9.65743193400169,9.74542675800171,684131.148441066,0.0,1.0
2003-11-28,22.2,22.48,22.2,22.38,112800,9.76742546400171,9.89061821760173,9.76742546400171,9.84662080560172,256378.716093529,0.0,1.0
2003-12-01,22.7,22.84,22.45,22.45,269100,9.98741252400175,10.0490089008018,9.87741899400173,9.87741899400173,611626.883872062,0.0,1.0
2003-12-02,22.45,23.0,22.41,22.92,317900,9.87741899400173,10.1194047600018,9.85982002920173,10.0842068304018,722542.49863593,0.0,1.0
2003-12-03,22.18,22.78,22.08,22.75,352300,9.75862598160171,10.0226104536018,9.7146285696017,10.0094112300018,800728.915600623,0.0,1.0
2003-12-04,22.0,22.33,21.68,22.18,302400,9.67943064000169,9.82462209960172,9.53863892160167,9.75862598160171,687313.153782652,0.0,1.0
2003-12-05,21.75,22.03,21.54,21.97,224500,9.56943711000167,9.6926298636017,9.47704254480166,9.66623141640169,510257.285132955,0.0,1.0
2003-12-08,21.7,22.0,21.15,21.15,266500,9.54743840400167,9.67943064000169,9.30545263800163,9.30545263800163,605717.445380545,0.0,1.0
2003-12-09,21.55,21.95,21.54,21.9,338400,9.48144228600166,9.65743193400169,9.47704254480166,9.63543322800169,769136.148280587,0.0,1.0
2003-12-10,21.42,21.55,21.2,21.45,147500,9.42424565040165,9.48144228600166,9.32745134400163,9.43744487400165,335246.991345705,0.0,1.0
2003-12-11,22.08,22.2,21.42,21.42,167000,9.7146285696017,9.76742546400171,9.42424565040165,9.42424565040165,379567.780032086,0.0,1.0
2003-12-12,22.09,22.29,21.75,22.21,98700,9.7190283108017,9.80702313480172,9.56943711000167,9.77182520520171,224331.376581838,0.0,1.0
2003-12-15,21.67,22.7,21.63,22.7,267500,9.53423918040167,9.98741252400175,9.51664021560167,9.98741252400175,607990.306338821,0.0,1.0
2003-12-16,21.74,21.92,21.41,21.72,208500,9.56503736880167,9.64423271040169,9.41984590920165,9.55623788640167,473891.509800539,0.0,1.0
2003-12-17,21.91,21.94,21.59,21.9,172400,9.63983296920169,9.65303219280169,9.49904125080166,9.63543322800169,391841.229206776,0.0,1.0
2003-12-18,22.01,22.08,21.39,21.99,235000,9.6838303812017,9.7146285696017,9.41104642680165,9.67503089880169,534122.325194852,0.0,1.0
2003-12-19,21.75,22.08,21.64,22.01,170700,9.56943711000167,9.7146285696017,9.52103995680167,9.6838303812017,387977.365577708,0.0,1.0
2003-12-22,22.25,22.25,21.63,21.9,122800,9.78942417000171,9.78942417000171,9.51664021560167,9.63543322800169,279107.325676289,0.0,1.0
2003-12-23,22.36,22.38,21.93,22.1,157200,9.83782132320172,9.84662080560172,9.64863245160169,9.7234280520017,357293.742640982,0.0,1.0
2003-12-24,22.29,22.44,22.25,22.3,58800,9.80702313480172,9.87301925280173,9.78942417000171,9.81142287600172,133644.224346627,0.0,1.0
2003-12-26,22.64,22.78,22.4,22.4,86200,9.96101407680174,10.0226104536018,9.85542028800172,9.85542028800172,195920.614603388,0.0,1.0
2003-12-29,23.21,23.22,22.825,22.84,160400,10.2117993252018,10.2161990664018,10.0424092890018,10.0490089008018,364566.897707465,0.0,1.0
2003-12-30,22.86,23.34,22.75,23.34,197900,10.0578083832018,10.2689959608018,10.0094112300018,10.2689959608018,449799.183642812,0.0,1.0
2003-12-31,22.61,23.0,22.33,22.92,185600,9.94781485320174,10.1194047600018,9.82462209960172,10.0842068304018,421842.993856019,0.0,1.0
2004-01-02,23.06,23.25,22.71,22.71,149500,10.1458032072018,10.2293982900018,9.99181226520175,9.99181226520175,339792.713262256,0.0,1.0
2004-01-05,22.93,23.24,22.71,23.0,222300,10.0886065716018,10.2249985488018,9.99181226520175,10.1194047600018,505256.991024746,0.0,1.0
2004-01-06,22.96,23.25,22.8,22.8,139600,10.1018057952018,10.2293982900018,10.0314099360018,10.0314099360018,317291.389775324,0.0,1.0
2004-01-07,23.1,23.12,22.71,22.71,161200,10.1634021720018,10.1722016544018,9.99181226520175,9.99181226520175,366385.186474085,0.0,1.0
2004-01-08,23.46,23.56,22.73,23.0,279000,10.3217928552018,10.3657902672018,10.0006117476018,10.1194047600018,634128.207358995,0.0,1.0
2004-01-09,23.56,23.98,23.15,23.25,261700,10.3657902672018,10.5505793976018,10.1854008780018,10.2293982900018,594807.712780821,0.0,1.0
2004-01-12,23.76,23.93,23.49,23.6,112500,10.4537850912018,10.5285806916018,10.3349920788018,10.3833892320018,255696.857806047,0.0,1.0
2004-01-13,23.84,23.84,23.36,23.8,191100,10.4889830208018,10.4889830208018,10.2777954432018,10.4713840560018,434343.729126539,0.0,1.0
2004-01-14,23.97,24.02,23.62,23.84,144900,10.5461796564018,10.5681783624019,10.3921887144018,10.4889830208018,329337.552854189,0.0,1.0
2004-01-15,24.48,24.48,23.62,23.98,240600,10.7705664576019,10.7705664576019,10.3921887144018,10.5505793976018,546850.346561197,0.0,1.0
2004-01-16,24.69,25.08,24.6,24.6,387800,10.8629610228019,11.0345509296019,10.8233633520019,10.8233633520019,881415.47961942,0.0,1.0
2004-01-20,24.74,25.18,24.1,24.77,434800,10.8849597288019,11.0785483416019,10.6033762920019,10.8981589524019,988239.94465839,0.0,1.0
2004-01-21,25.28,25.44,24.675,24.74,301300,11.1225457536019,11.192941612802,10.8563614110019,10.8849597288019,684813.006728552,0.0,1.0
2004-01-22,25.3,25.49,25.22,25.28,305100,11.1313452360019,11.214940318802,11.0961473064019,11.1225457536019,693449.87837,0.0,1.0
2004-01-23,25.29,25.53,25.1,25.3,287000,11.1269454948019,11.232539283602,11.0433504120019,11.1313452360019,652311.095025205,0.0,1.0
2004-01-26,25.7,25.75,25.0,25.38,210500,11.307334884002,11.329333590002,10.9993530000019,11.166543165602,478437.23171709,0.0,1.0
2004-01-27,24.75,25.7,24.6,25.7,453600,10.8893594700019,11.307334884002,10.8233633520019,11.307334884002,1030969.73067398,0.0,1.0
2004-01-28,24.42,24.88,24.1,24.55,399900,10.7441680104019,10.9465561056019,10.6033762920019,10.8013646460019,908917.097214557,0.0,1.0
2004-01-29,23.94,24.58,23.63,24.49,536100,10.5329804328018,10.8145638696019,10.3965884556018,10.7749661988019,1218480.75973175,0.0,1.0
2004-01-30,23.71,23.92,23.45,23.8,266100,10.4317863852018,10.5241809504018,10.3173931140018,10.4713840560018,604808.300997236,0.0,1.0
2004-02-02,23.49,24.04,23.3,23.47,230200,10.3349920788018,10.5769778448019,10.2513969960018,10.3261925964018,523212.592595128,0.0,1.0
2004-02-03,23.2,23.64,23.15,23.5,434700,10.2073995840018,10.4009881968018,10.1854008780018,10.3393918200018,988012.658562561,0.0,1.0
2004-02-04,24.12,24.61,23.07,23.1,477900,10.6121757744019,10.8277630932019,10.1502029484018,10.1634021720018,1086200.25196008,0.0,1.0
2004-02-05,24.79,24.81,24.15,24.27,360800,10.9069584348019,10.9157579172019,10.6253749980019,10.6781718924019,820048.233745969,0.0,1.0
2004-02-06,25.09,25.25,24.44,24.79,164300,11.0389506708019,11.1093465300019,10.7529674928019,10.9069584348019,373431.055444742,0.0,1.0
2004-02-09,25.65,25.87,25.15,25.15,246200,11.285336178002,11.382130484402,11.0653491180019,11.0653491180019,559578.367927542,0.0,1.0
2004-02-10,25.95,26.16,25.51,25.55,301700,11.417328414002,11.509722979202,11.223739801202,11.241338766002,685722.151111859,0.0,1.0
2004-02-11,26.22,26.24,25.8,25.8,336700,11.536121426402,11.544920908802,11.351332296002,11.351332296002,765272.284651519,0.0,1.0
2004-02-12,26.13,26.2,25.93,26.05,262500,11.507523108602,11.5383507633132,11.4194440951416,11.4722915032179,596055.722440629,0.025,1.0
2004-02-13,26.51,26.79,26.06,26.18,377300,11.6748732341768,11.7981838530214,11.4766954538909,11.5295428619671,856730.758387996,0.0,1.0
2004-02-17,26.99,27.11,26.67,26.76,321300,11.8862628664818,11.939110274558,11.7453364449451,11.7849720010023,729572.204267327,0.0,1.0
2004-02-18,26.71,27.08,26.64,26.95,371800,11.7629522476372,11.9258984225389,11.7321245929261,11.8686470637897,844241.971822573,0.0,1.0
2004-02-19,27.03,27.59,26.96,26.96,865500,11.9038786691738,12.150499906863,11.8730510144627,11.8730510144627,1965280.86770425,0.0,1.0
2004-02-20,26.98,27.24,26.5,27.15,289100,11.8818589158087,11.9963616333073,11.6704692835038,11.9567260772501,656456.035647948,0.0,1.0
2004-02-23,26.35,27.25,26.19,27.15,198900,11.6044100234085,12.0007655839803,11.5339468126401,11.9567260772501,451639.935975012,0.0,1.0
2004-02-24,26.23,26.47,25.84,26.1,328700,11.5515626153322,11.6572574314847,11.3798085390844,11.494311256583,746375.29891899,0.0,1.0
2004-02-25,26.13,26.32,25.47,26.3,414400,11.507523108602,11.5911981713894,11.2168623641827,11.5823902700434,940973.30049294,0.0,1.0
2004-02-26,26.5,26.5,26.02,26.3,176200,11.6704692835038,11.6704692835038,11.4590796511988,11.5823902700434,400095.307786813,0.0,1.0
2004-02-27,26.48,26.65,25.55,25.55,256900,11.6616613821577,11.7365285435991,11.2520939695668,11.2520939695668,583339.867028563,0.0,1.0
2004-03-01,26.75,26.92,26.42,26.48,332300,11.7805680503293,11.8554352117706,11.6352376781196,11.6616613821577,754549.777398173,0.0,1.0
2004-03-02,26.77,26.93,26.5,26.75,245900,11.7893759516753,11.8598391624436,11.6704692835038,11.7805680503293,558362.293897717,0.0,1.0
2004-03-03,26.7,27.09,26.4,26.52,248300,11.7585482969642,11.930302373212,11.6264297767736,11.6792771848498,563811.946217172,0.0,1.0
2004-03-04,26.65,26.78,26.54,26.55,222600,11.7365285435991,11.7937799023483,11.6880850861958,11.6924890368689,505455.252629652,0.0,1.0
2004-03-05,26.63,26.98,26.59,26.65,161500,11.727720642253,11.8818589158087,11.7101048395609,11.7365285435991,366716.18733014,0.0,1.0
2004-03-08,25.83,26.63,25.53,26.63,355400,11.3754045884114,11.727720642253,11.2432860682208,11.727720642253,807002.68097295,0.0,1.0
2004-03-09,25.69,25.85,25.51,25.85,239500,11.3137492789891,11.3842124897574,11.2344781668748,11.3842124897574,543829.887712498,0.0,1.0
2004-03-10,25.04,25.85,24.92,25.69,301400,11.0274924852428,11.3842124897574,10.9746450771666,11.3137492789891,684385.503785164,0.0,1.0
2004-03-11,25.0,25.74,24.51,24.97,267000,11.0098766825507,11.3357690323542,10.7940830995727,10.9966648305317,606273.820539612,0.0,1.0
2004-03-12,25.76,25.76,24.97,25.0,238400,11.3445769337003,11.3445769337003,10.9966648305317,11.0098766825507,541332.130399411,0.0,1.0
2004-03-15,24.58,25.6,24.5,25.55,228500,10.8249107542839,11.2741137229319,10.7896791488997,11.2520939695668,518852.31458165,0.0,1.0
2004-03-16,24.81,24.97,24.63,24.7,319000,10.9262016197633,10.9966648305317,10.846930507649,10.8777581623601,724349.620794519,0.0,1.0
2004-03-17,25.57,25.73,24.97,24.97,379600,11.2609018709129,11.3313650816812,10.9966648305317,10.9966648305317,861953.341860808,0.0,1.0
2004-03-18,25.51,25.74,25.12,25.49,206200,11.2344781668748,11.3357690323542,11.062724090627,11.2256702655287,468215.961780027,0.0,1.0
2004-03-19,24.97,25.59,24.97,25.51,137000,10.9966648305317,11.2697097722589,10.9966648305317,11.2344781668748,311084.319902346,0.0,1.0
2004-03-22,24.85,25.04,24.34,24.9,211700,10.9438174224554,11.0274924852428,10.7192159381314,10.9658371758205,480704.748345452,0.0,1.0
2004-03-23,25.38,25.56,24.78,24.78,300200,11.1772268081255,11.2564979202399,10.9129897677443,10.9129897677443,681660.677625434,0.0,1.0
2004-03-24,25.31,25.6,24.84,25.28,248000,11.1463991534144,11.2741137229319,10.9394134717824,11.1331873013953,563130.739677239,0.0,1.0
2004-03-25,25.65,26.25,25.31,25.35,299200,11.296133476297,11.5603705166783,11.1463991534144,11.1640149561064,679389.989158997,0.0,1.0
2004-03-26,25.99,26.27,25.73,25.73,289000,11.4458677991797,11.5691784180243,11.3313650816812,11.3313650816812,656228.966801303,0.0,1.0
2004-03-29,27.12,27.33,26.2,26.2,349100,11.943514225231,12.0359971893644,11.5383507633132,11.5383507633132,792697.343634376,0.0,1.0
2004-03-30,28.0,28.38,27.07,27.12,569700,12.3310618844568,12.4984120100316,11.9214944718659,11.943514225231,1293611.21933115,0.0,1.0
2004-03-31,27.58,27.91,27.35,27.8,245400,12.14609595619,12.2914263283996,12.0448050907105,12.2429828709964,557226.949664494,0.0,1.0
2004-04-01,28.08,28.1,27.57,27.59,302100,12.366293489841,12.375101391187,12.1416920055169,12.150499906863,685974.98571167,0.0,1.0
2004-04-02,28.6,28.88,28.33,28.33,299900,12.595298924838,12.7186095436826,12.4763922566665,12.4763922566665,680979.471085504,0.0,1.0
2004-04-05,28.71,28.75,28.36,28.6,197500,12.6437423822412,12.6613581849333,12.4896041086855,12.595298924838,448460.972121998,0.0,1.0
2004-04-06,28.62,28.74,28.25,28.46,176200,12.6041068261841,12.6569542342603,12.4411606512823,12.5336436154157,400095.307786813,0.0,1.0
2004-04-07,28.57,29.03,28.15,28.45,324300,12.582087072819,12.7846688037779,12.3971211445521,12.5292396647427,736384.269666649,0.0,1.0
2004-04-08,28.83,28.91,28.38,28.79,239400,12.6965897903175,12.7318213957017,12.4984120100316,12.6789739876254,543602.818865853,0.0,1.0
2004-04-12,28.56,29.07,28.43,28.84,179700,12.5776831221459,12.80228460647,12.5204317633967,12.7009937409905,408042.717419357,0.0,1.0
2004-04-13,27.93,28.81,27.71,28.81,231400,12.3002342297457,12.6877818889715,12.2033473149392,12.6877818889715,525437.311134328,0.0,1.0
2004-04-14,28.12,28.67,27.73,27.8,195400,12.3839092925331,12.6261265795492,12.2121552162853,12.2429828709964,443692.52634247,0.0,1.0
2004-04-15,28.16,28.49,27.83,28.12,142600,12.4015250952251,12.5468554674348,12.2561947230155,12.3839092925331,323800.175314415,0.0,1.0
2004-04-16,28.4,28.96,27.87,28.16,231000,12.5072199113776,12.7538411490668,12.2738105257075,12.4015250952251,524529.035747754,0.0,1.0
2004-04-19,28.92,29.19,28.22,28.3,256000,12.7362253463747,12.8551320145462,12.4279487992633,12.4631804046474,581296.247408764,0.0,1.0
2004-04-20,28.26,29.5,28.19,28.94,275600,12.4455646019553,12.9916544854099,12.4147369472442,12.7450332477207,625801.741351001,0.0,1.0
2004-04-21,28.88,29.03,28.12,28.4,197900,12.7186095436826,12.7846688037779,12.3839092925331,12.5072199113776,449369.247508573,0.0,1.0
2004-04-22,29.7,29.81,28.81,28.92,271600,13.0797334988703,13.1281769562735,12.6877818889715,12.7362253463747,616718.987485235,0.0,1.0
2004-04-23,29.4,29.81,28.9,29.75,173400,12.9476149786796,13.1281769562735,12.7274174450286,13.1017532522354,393737.380080782,0.0,1.0
2004-04-26,29.24,29.74,28.94,29.23,198600,12.8771517679113,13.0973493015623,12.7450332477207,12.8727478172383,450958.729435082,0.0,1.0
2004-04-27,29.9,29.9,29.1,29.13,251100,13.1678125123307,13.1678125123307,12.815496458489,12.8287083105081,570169.873923205,0.0,1.0
2004-04-28,28.93,29.85,28.8,29.85,222500,12.7406292970477,13.1457927589656,12.6833779382984,13.1457927589656,505228.183783009,0.0,1.0
2004-04-29,29.1,29.74,28.69,28.93,352200,12.815496458489,13.0973493015623,12.6349344808952,12.7406292970477,799736.477880343,0.0,1.0
2004-04-30,27.73,29.1,27.72,29.1,346600,12.2121552162853,12.815496458489,12.2077512656122,12.815496458489,787020.622468271,0.0,1.0
2004-05-03,28.59,28.72,27.63,27.88,301800,12.590894974165,12.6481463329143,12.1681157095551,12.2782144763806,685293.77917174,0.0,1.0
2004-05-04,28.92,29.5,28.5,28.6,308500,12.7362253463747,12.9916544854099,12.5512594181078,12.595298924838,700507.39189689,0.0,1.0
2004-05-05,30.05,31.2,29.99,30.75,827600,13.233871772426,13.7403260998233,13.2074480683878,13.5421483195374,1879221.77482614,0.0,1.0
2004-05-06,29.98,30.2,28.56,30.05,392700,13.2030441177148,13.2999310325213,12.5776831221459,13.233871772426,891699.360771182,0.0,1.0
2004-05-07,29.0,30.11,29.0,29.85,467800,12.7714569517588,13.2602954764641,12.7714569517588,13.1457927589656,1062228.06460086,0.0,1.0
2004-05-10,28.5,28.95,27.95,28.4,354600,12.5512594181078,12.7494371983937,12.3090421310917,12.5072199113776,805186.130199799,0.0,1.0
2004-05-11,29.0,29.3,28.6,28.7,378700,12.7714569517588,12.9035754719494,12.595298924838,12.6393384315682,859909.722241016,0.0,1.0
2004-05-12,28.84,29.0,27.8,28.9,444100,12.7009937409905,12.7714569517588,12.2429828709964,12.7274174450286,1008412.74794622,0.0,1.0
2004-05-13,29.0,29.75,28.64,28.83,485400,12.7824668284414,13.113047867108,12.6237879298814,12.7075351263436,1101242.83433923,0.025,1.0
2004-05-14,28.88,29.22,28.42,28.98,457200,12.7295738622547,12.8794372664503,12.5268174918726,12.7736513340769,1037264.57325896,0.0,1.0
2004-05-17,28.29,28.86,28.04,28.63,356100,12.4695167785037,12.7207583678903,12.3593230989482,12.6193801826992,807895.701088174,0.0,1.0
2004-05-18,28.51,28.61,28.21,28.45,362000,12.5664872165126,12.6105646883348,12.4342548010459,12.5400407334192,821281.223796457,0.0,1.0
2004-05-19,29.2,29.54,28.67,28.76,579500,12.8706217720858,13.0204851762813,12.6370111714281,12.6766808960681,1314730.57787306,0.0,1.0
2004-05-20,29.37,29.66,29.18,29.4,358100,12.9455534741836,13.073378142468,12.8618062777214,12.9587767157302,812433.166413016,0.0,1.0
2004-05-21,29.9,30.06,29.43,29.62,494800,13.1791640748413,13.2496880297568,12.9719999572769,13.0557471537391,1122568.92136599,0.0,1.0
2004-05-24,29.89,30.48,29.71,30.15,262400,13.1747563276591,13.4348134114101,13.0954168783791,13.2893577543968,595315.450619311,0.0,1.0
2004-05-25,30.89,30.91,29.62,29.95,346500,13.6155310458812,13.6243465402456,13.0557471537391,13.2012028107524,786115.867528931,0.0,1.0
2004-05-26,30.73,31.0,30.47,30.79,344500,13.5450070909657,13.6640162648856,13.4304056642279,13.571453574059,781578.402204087,0.0,1.0
2004-05-27,30.73,31.08,30.19,30.75,323600,13.5450070909657,13.6992782423434,13.3069887431257,13.5538225853301,734161.889559485,0.0,1.0
2004-05-28,30.93,31.02,30.61,30.8,442000,13.6331620346101,13.6728317592501,13.492114124779,13.5758613212412,1002779.83679015,0.0,1.0
2004-06-01,31.18,31.23,30.58,30.75,474500,13.7433557141656,13.7653944500767,13.4788908832323,13.5538225853301,1076513.64831884,0.0,1.0
2004-06-02,31.05,31.37,30.86,31.35,400800,13.6860550007967,13.8271029106278,13.6023078043345,13.8182874162634,909308.051098403,0.0,1.0
2004-06-03,30.22,31.04,30.19,31.03,412900,13.3202119846724,13.6816472536145,13.3069887431257,13.6772395064323,936759.716313695,0.0,1.0
2004-06-04,30.7,30.96,30.39,30.65,510800,13.531783849419,13.6463852761567,13.3951436867701,13.5097451135079,1158868.64396473,0.0,1.0
2004-06-07,30.82,31.0,30.52,30.9,602300,13.5846768156056,13.6640162648856,13.452444400139,13.6199387930634,1366457.68257627,0.0,1.0
2004-06-08,31.13,31.18,30.8,30.9,710400,13.7213169782545,13.7433557141656,13.5758613212412,13.6199387930634,1611707.68338399,0.0,1.0
2004-06-09,30.51,31.26,30.4,31.1,511700,13.4480366529568,13.7786176916234,13.3995514339524,13.7080937367078,1160910.50336091,0.0,1.0
2004-06-10,31.09,31.13,30.54,30.67,832300,13.7036859895256,13.7213169782545,13.4612598945034,13.5185606078723,1888266.19493313,0.0,1.0
2004-06-14,29.86,30.84,29.75,30.84,559500,13.1615330861124,13.5934923099701,13.113047867108,13.5934923099701,1269355.92462464,0.0,1.0
2004-06-15,30.8,31.05,30.11,30.11,493800,13.5758613212412,13.6860550007967,13.2717267656679,13.2717267656679,1120300.18870357,0.0,1.0
2004-06-16,30.56,31.15,30.14,31.15,278700,13.4700753888679,13.7301324726189,13.2849500072146,13.7301324726189,632295.793016777,0.0,1.0
2004-06-17,30.3,30.66,30.16,30.56,282500,13.3554739621301,13.5141528606901,13.293765501579,13.4700753888679,640916.97713398,0.0,1.0
2004-06-18,30.1,30.55,30.09,30.4,646400,13.2673190184857,13.4656676416857,13.2629112713035,13.3995514339524,1466508.79298904,0.0,1.0
2004-06-21,30.04,30.27,29.55,30.25,383800,13.2408725353924,13.3422507205835,13.0248929234636,13.333435226219,870739.595837241,0.0,1.0
2004-06-22,29.97,30.27,29.49,30.2,406500,13.2100183051168,13.3422507205835,12.9984464403702,13.3113964903079,922239.827274205,0.0,1.0
2004-06-23,30.69,30.79,29.67,29.99,348300,13.5273761022368,13.571453574059,13.0777858896502,13.2188337994813,790199.586321288,0.0,1.0
2004-06-24,30.97,31.4,30.72,30.72,540200,13.650793023339,13.8403261521745,13.5405993437834,13.5405993437834,1225569.38423991,0.0,1.0
2004-06-25,32.4,32.4,30.95,30.95,1639900,14.2811008703966,14.2811008703966,13.6419775289745,13.6419775289745,3720494.69310446,0.0,1.0
2004-06-28,32.56,32.96,32.22,32.4,541200,14.3516248253121,14.527934712601,14.2017614211166,14.2811008703966,1227838.11690233,0.0,1.0
2004-06-29,33.29,33.29,32.4,32.4,491400,14.6733903696143,14.6733903696143,14.2811008703966,14.2811008703966,1114855.23031376,0.0,1.0
2004-06-30,34.25,34.47,33.34,33.37,762300,15.0965340991075,15.1935045371164,14.6954291055254,14.708652347072,1729454.90856365,0.0,1.0
2004-07-01,33.41,34.29,33.3,34.25,560700,14.7262833358009,15.1141650878364,14.6777981167965,15.0965340991075,1272078.40381955,0.0,1.0
2004-07-02,33.54,33.67,33.1,33.66,440900,14.7835840491698,14.8408847625387,14.5896431731521,14.8364770153565,1000284.23086149,0.0,1.0
2004-07-06,33.13,33.73,32.95,33.54,437600,14.6028664146987,14.867331245632,14.5235269654188,14.7835840491698,992797.413075502,0.0,1.0
2004-07-07,33.25,33.69,33.19,33.2,774700,14.6557593808854,14.8497002569031,14.6293128977921,14.6337206449743,1757587.19357767,0.0,1.0
2004-07-08,32.17,33.25,32.1,33.25,547100,14.1797226852055,14.6557593808854,14.14886845493,14.6557593808854,1241223.63961062,0.0,1.0
2004-07-09,32.79,32.85,31.95,32.17,454800,14.4530030105032,14.4794494935965,14.0827522471966,14.1797226852055,1031819.61486914,0.0,1.0
2004-07-12,32.23,32.65,31.86,32.65,288500,14.2061691682988,14.3912945499521,14.0430825225566,14.3912945499521,654529.373108506,0.0,1.0
2004-07-13,32.33,32.39,32.03,32.16,265800,14.250246640121,14.2766931232144,14.1180142246544,14.1753149380233,603029.141671546,0.0,1.0
2004-07-14,32.59,32.97,31.92,32.26,332200,14.3648480668588,14.5323424597832,14.06952900565,14.2193924098455,753672.990456309,0.0,1.0
2004-07-15,32.24,32.67,32.15,32.5,228500,14.210576915481,14.4001100443166,14.1709071908411,14.3251783422188,518405.413363237,0.0,1.0
2004-07-16,32.13,32.49,32.07,32.49,218400,14.1620916964766,14.3207705950366,14.1356452133833,14.3207705950366,495491.213472782,0.0,1.0
2004-07-19,31.98,32.34,31.64,32.13,321200,14.0959754887433,14.2546543873033,13.9461120845478,14.1620916964766,728716.931169677,0.0,1.0
2004-07-20,32.3,32.44,31.54,31.98,344800,14.2370233985744,14.2987318591255,13.9020346127256,14.0959754887433,782259.022002815,0.0,1.0
2004-07-21,31.6,32.66,31.5,32.4,298300,13.9284810958189,14.3957022971343,13.8844036239967,14.2811008703966,676762.953200232,0.0,1.0
2004-07-22,32.13,32.26,31.09,31.5,474400,14.1620916964766,14.2193924098455,13.7036859895256,13.8844036239967,1076286.7750526,0.0,1.0
2004-07-23,31.8,32.21,31.35,32.2,298800,14.0166360394633,14.1973536739344,13.8182874162634,14.1929459267522,677897.319531444,0.0,1.0
2004-07-26,31.55,31.95,31.38,31.65,264400,13.9064423599078,14.0827522471966,13.83151065781,13.95051983173,599852.915944154,0.0,1.0
2004-07-27,31.8,31.99,31.136,31.35,419600,14.0166360394633,14.1003832359255,13.7239616265638,13.8182874162634,951960.22515192,0.0,1.0
2004-07-28,31.4,31.87,31.2,31.87,423300,13.8403261521745,14.0474902697389,13.75217120853,14.0474902697389,960354.536002875,0.0,1.0
2004-07-29,32.08,32.08,31.47,31.6,234200,14.1400529605655,14.1400529605655,13.87118038245,13.9284810958189,531337.189539036,0.0,1.0
2004-07-30,32.35,32.35,31.57,32.13,351700,14.2590621344855,14.2590621344855,13.9152578542722,14.1620916964766,797913.277373521,0.0,1.0
2004-08-02,32.57,32.62,31.43,31.9,317100,14.3560325724943,14.3780713084055,13.8535493937211,14.0607135112855,719415.127253752,0.0,1.0
2004-08-03,32.05,32.53,32.04,32.4,284900,14.1268297190188,14.3384015837655,14.1224219718366,14.2811008703966,646361.935523791,0.0,1.0
2004-08-04,27.32,29.5,25.8,29.5,3687600,12.0419653018282,13.0028541875524,11.3719877301306,13.0028541875524,8366178.56594429,0.0,1.0
2004-08-05,26.85,27.48,26.52,27.32,660500,11.8348011842638,12.1124892567438,11.6893455272505,12.0419653018282,1498497.92352918,0.0,1.0
2004-08-06,26.41,27.0,26.2,26.85,438100,11.6408603082461,11.9009173919972,11.5482976174195,11.8348011842638,993931.779406711,0.0,1.0
2004-08-09,26.47,26.66,26.12,26.41,487000,11.6673067913394,11.7510539878016,11.5130356399617,11.6408603082461,1104872.80659911,0.0,1.0
2004-08-10,28.0,28.18,26.85,26.85,777200,12.3416921102193,12.4210315594993,11.8348011842638,11.8348011842638,1763259.02523372,0.0,1.0
2004-08-11,28.15,28.5,27.72,27.9,572700,12.4078083179526,12.5620794693303,12.2182751891171,12.2976146383971,1299303.1957686,0.0,1.0
2004-08-12,28.06,28.09,27.77,27.99,355400,12.3791579612682,12.392392984035,12.2512194078552,12.3482762414788,805589.849584434,0.025,1.0
2004-08-13,27.7,28.14,27.53,27.9,334100,12.2203376880659,12.4144513553131,12.1453392257203,12.3085711731782,757308.859724703,0.0,1.0
2004-08-16,27.98,28.1,27.55,27.55,311500,12.3438645672232,12.3968046582906,12.1541625742316,12.1541625742316,706081.142784334,0.0,1.0
2004-08-17,28.16,28.45,27.94,27.94,170600,12.4232747038243,12.5512132572373,12.3262178702007,12.3262178702007,386701.261505643,0.0,1.0
2004-08-18,28.68,28.7,27.75,28.08,262900,12.6526817651166,12.6615051136278,12.2423960593439,12.3879813097794,595918.884231142,0.0,1.0
2004-08-19,28.48,28.6,28.16,28.6,240400,12.5644482800042,12.6173883710716,12.4232747038243,12.6173883710716,544917.838604666,0.0,1.0
2004-08-20,28.94,28.94,28.1,28.45,242800,12.7673852957627,12.7673852957627,12.3968046582906,12.5512132572373,550357.950138157,0.0,1.0
2004-08-23,28.7,29.28,28.55,28.83,282700,12.6615051136278,12.9173822204537,12.5953299997935,12.7188568789508,640799.804382443,0.0,1.0
2004-08-24,28.86,28.89,28.63,28.79,139400,12.7320919017177,12.7453269244846,12.6306233938385,12.7012101819284,315979.811570261,0.0,1.0
2004-08-25,28.89,28.9,28.55,28.89,221400,12.7453269244846,12.7497385987402,12.5953299997935,12.7453269244846,501850.28896453,0.0,1.0
2004-08-26,28.8,28.85,28.6,28.8,192100,12.705621856184,12.7276802274621,12.6173883710716,12.705621856184,435435.593993163,0.0,1.0
2004-08-27,28.8,28.94,28.64,28.8,99800,12.705621856184,12.7673852957627,12.6350350680941,12.705621856184,226217.971267661,0.0,1.0
2004-08-30,28.61,28.68,28.16,28.2,165200,12.6218000453272,12.6526817651166,12.4232747038243,12.4409214008468,374461.010555288,0.0,1.0
2004-08-31,28.8,28.97,28.5,28.5,277200,12.705621856184,12.7806203185295,12.5732716285154,12.5732716285154,628332.882118193,0.0,1.0
2004-09-01,29.0,29.24,28.71,29.0,225000,12.7938553412964,12.8997355234312,12.6659167878834,12.7938553412964,510010.456264767,0.0,1.0
2004-09-02,29.22,29.27,28.9,28.9,157300,12.89091217492,12.9129705461981,12.7497385987402,12.7497385987402,356553.976757547,0.0,1.0
2004-09-03,29.46,29.63,29.08,29.08,214000,12.9967923570549,13.0717908194004,12.8291487353413,12.8291487353413,485076.611736267,0.0,1.0
2004-09-07,29.83,29.99,29.63,29.7,151500,13.1600243045128,13.2306110926027,13.0717908194004,13.1026725391897,343407.04055161,0.0,1.0
2004-09-08,29.53,29.99,29.45,29.7,219900,13.0276740768442,13.2306110926027,12.9923806827993,13.1026725391897,498450.2192561,0.0,1.0
2004-09-09,29.35,29.85,29.31,29.54,231600,12.9482639402431,13.168847653024,12.9306172432206,13.0320857510998,524970.762981866,0.0,1.0
2004-09-10,29.28,29.45,29.1,29.45,234400,12.9173822204537,12.9923806827993,12.8379720838526,12.9923806827993,531317.559770941,0.0,1.0
2004-09-13,29.49,29.6,29.15,29.15,139400,13.0100273798217,13.0585557966335,12.8600304551307,12.8600304551307,315979.811570261,0.0,1.0
2004-09-14,29.52,29.66,29.24,29.49,168400,13.0232624025886,13.0850258421673,12.8997355234312,13.0100273798217,381714.492599941,0.0,1.0
2004-09-15,29.54,29.69,29.3,29.3,171900,13.0320857510998,13.0982608649341,12.926205568965,12.926205568965,389647.988586283,0.0,1.0
2004-09-16,29.89,29.97,29.47,29.47,221800,13.1864943500465,13.2217877440915,13.0012040313105,13.0012040313105,502756.974220113,0.0,1.0
2004-09-17,30.05,30.34,29.85,29.89,278300,13.2570811381364,13.3850196915494,13.168847653024,13.1864943500465,630826.266571045,0.0,1.0
2004-09-20,29.67,30.13,29.62,29.9,153100,13.0894375164229,13.2923745321814,13.0673791451448,13.1909060243021,347033.781573937,0.0,1.0
2004-09-21,29.68,29.79,29.45,29.63,192300,13.0938491906785,13.1423776074903,12.9923806827993,13.0717908194004,435888.936620955,0.0,1.0
2004-09-22,29.31,29.55,29.13,29.55,255800,12.9306172432206,13.0364974253554,12.8512071066194,13.0364974253554,579825.220944566,0.0,1.0
2004-09-23,29.65,29.67,29.18,29.43,144100,13.0806141679116,13.0894375164229,12.8732654778975,12.983557334288,326633.363323348,0.0,1.0
2004-09-24,29.88,30.11,29.55,29.56,160200,13.1820826757909,13.2835511836701,13.0364974253554,13.0409090996111,363127.444860514,0.0,1.0
2004-09-27,29.53,29.96,29.35,29.75,167000,13.0276740768442,13.2173760698358,12.9482639402431,13.1247309104678,378541.094205406,0.0,1.0
2004-09-28,29.8,29.87,29.51,29.6,133500,13.1467892817459,13.1776710015353,13.018850728333,13.0585557966335,302606.20405043,0.0,1.0
2004-09-29,29.71,29.92,29.54,29.7,316400,13.1070842134454,13.1997293728134,13.0320857510998,13.1026725391897,717188.037165209,0.0,1.0
2004-09-30,30.17,30.45,29.55,29.76,350600,13.3100212292039,13.4335481083612,13.0364974253554,13.1291425847235,794709.626517453,0.0,1.0
2004-10-01,30.44,30.75,30.0,30.17,324400,13.4291364341056,13.5658983360298,13.2350227668583,13.3100212292039,735321.742276846,0.0,1.0
2004-10-04,30.22,30.77,30.05,30.44,328600,13.3320796004819,13.574721684541,13.2570811381364,13.4291364341056,744841.937460459,0.0,1.0
2004-10-05,31.1,31.1,30.06,30.15,362500,13.7203069349765,13.7203069349765,13.261492812392,13.3011978806926,821683.512871012,0.0,1.0
2004-10-06,31.44,31.44,30.9,31.0,263600,13.8703038596675,13.8703038596675,13.6320734498641,13.6761901924203,597505.583428413,0.0,1.0
2004-10-07,31.55,31.79,31.42,31.43,391300,13.9188322764793,14.0247124586142,13.8614805111563,13.8658921854119,886964.851272907,0.0,1.0
2004-10-08,30.8,31.68,30.59,31.5,331100,13.5879567073079,13.9761840418024,13.4953115479399,13.8967739052012,750508.720307841,0.0,1.0
2004-10-11,31.0,31.15,30.785,30.9,209700,13.6761901924203,13.7423653062546,13.5813391959244,13.6320734498641,475329.745238762,0.0,1.0
2004-10-12,31.14,31.24,30.55,30.8,182900,13.7379536319989,13.7820703745551,13.4776648509174,13.5879567073079,414581.833114783,0.0,1.0
2004-10-13,30.34,31.13,30.26,30.9,149400,13.3850196915494,13.7335419577433,13.3497262975044,13.6320734498641,338646.942959805,0.0,1.0
2004-10-14,30.24,30.75,30.24,30.45,190300,13.3409029489932,13.5658983360298,13.3409029489932,13.4335481083612,431355.510343045,0.0,1.0
2004-10-15,30.69,30.8,30.33,30.34,151300,13.5394282904961,13.5879567073079,13.3806080172938,13.3850196915494,342953.697923818,0.0,1.0
2004-10-18,30.7,30.74,30.01,30.49,231700,13.5438399647517,13.5614866617742,13.2394344411139,13.4511948053837,525197.434295762,0.0,1.0
2004-10-19,30.93,31.32,30.75,30.75,180000,13.6453084726309,13.8173637686001,13.5658983360298,13.5658983360298,408008.365011815,0.0,1.0
2004-10-20,31.43,31.82,30.82,30.93,413600,13.8658921854119,14.0379474813811,13.5967800558191,13.6453084726309,937512.554271591,0.0,1.0
2004-10-21,31.25,31.72,31.11,31.48,262600,13.7864820488108,13.9938307388249,13.7247186092321,13.88795055669,595238.870289456,0.0,1.0
2004-10-22,31.28,31.64,31.08,31.25,160300,13.7997170715776,13.9585373447799,13.7114835864652,13.7864820488108,363354.11617441,0.0,1.0
2004-10-25,31.62,31.77,30.77,31.23,154600,13.9497139962687,14.015889110103,13.574721684541,13.7776587002995,350433.851282369,0.0,1.0
2004-10-26,31.67,31.93,31.35,31.58,222300,13.9717723675468,14.0864758981929,13.8305987913669,13.9320672992462,503890.330789589,0.0,1.0
2004-10-27,32.36,32.5,31.6,31.6,280200,14.2761778911845,14.3379413307632,13.9408906477574,13.9408906477574,635133.021535058,0.0,1.0
2004-10-28,32.43,32.46,31.75,32.42,207300,14.3070596109738,14.3202946337407,14.0070657615917,14.3026479367182,469889.633705274,0.0,1.0
2004-10-29,32.1,32.46,31.77,32.4,238900,14.1614743605384,14.3202946337407,14.015889110103,14.293824588207,541517.768896236,0.0,1.0
2004-11-01,32.0,32.13,31.73,32.1,216300,14.1173576179822,14.1747093833053,13.9982424130805,14.1614743605384,490290.051955864,0.0,1.0
2004-11-02,31.79,32.29,31.67,32.05,347100,14.0247124586142,14.2452961713952,13.9717723675468,14.1394159892603,786776.130531115,0.0,1.0
2004-11-03,35.0,35.7,32.85,33.0,820400,15.440859894668,15.7496770925614,14.4923499297099,14.5585250435442,1859611.4591983,0.0,1.0
2004-11-04,35.16,35.85,34.8,34.9,430900,15.511446682758,15.8158522063957,15.3526264095557,15.3967431521118,976726.691575501,0.0,1.0
2004-11-05,35.8,36.55,35.2,35.2,676800,15.7937938351176,16.1246694042891,15.5290933797804,15.5290933797804,1534111.45244442,0.0,1.0
2004-11-08,36.18,36.39,35.45,35.65,555100,15.9614374568311,16.0540826161991,15.6393852361709,15.7276187212833,1258252.46343366,0.0,1.0
2004-11-09,36.6,36.64,36.05,36.18,444100,16.1467277755672,16.1643744725896,15.9040856915081,15.9614374568311,1006647.3050097,0.0,1.0
2004-11-10,36.78,36.78,36.4,36.63,425900,16.2261379121683,16.2261379121683,16.0584942904548,16.159962798334,965393.125880731,0.0,1.0
2004-11-11,37.12,37.14,36.7,36.7,242900,16.3761348368594,16.3849581853706,16.1908445181233,16.1908445181233,550584.621452052,0.0,1.0
2004-11-12,37.48,37.53,37.0,37.0,298100,16.5459842957007,16.5680573804068,16.334082682522,16.334082682522,675256.775319383,0.025,1.0
2004-11-15,37.49,37.52,37.1,37.1,357100,16.5503989126419,16.5636427634656,16.3782288519343,16.3782288519343,808903.705020301,0.0,1.0
2004-11-16,37.5,37.6,37.23,37.49,349600,16.5548135295832,16.5989596989954,16.4356188721702,16.5503989126419,791914.688532893,0.0,1.0
2004-11-17,37.68,37.79,37.36,37.5,402500,16.6342766345252,16.6828374208786,16.493008892406,16.5548135295832,911743.884824054,0.0,1.0
2004-11-18,37.64,37.87,37.37,37.7,227000,16.6166181667603,16.7181543564084,16.4974235093473,16.6431058684076,514200.899018784,0.0,1.0
2004-11-19,37.51,37.76,37.34,37.65,185000,16.5592281465244,16.6695935700549,16.4841796585236,16.6210327837015,419062.406689317,0.0,1.0
2004-11-22,37.69,37.99,37.4,37.4,303000,16.6386912514664,16.771129759703,16.5106673601709,16.5106673601709,686356.266091152,0.0,1.0
2004-11-23,38.18,38.33,37.67,37.98,277300,16.8550074815863,16.9212267357046,16.6298620175839,16.7667151427618,628140.569594312,0.0,1.0
2004-11-24,38.1,38.36,37.63,38.14,184400,16.8196905460565,16.9344705865283,16.612203549819,16.8373490138214,417703.285370325,0.0,1.0
2004-11-26,38.39,38.39,38.02,38.1,28500,16.9477144373519,16.9477144373519,16.7843736105267,16.8196905460565,64558.2626521383,0.0,1.0
2004-11-29,38.44,38.76,38.2,38.64,294000,16.969787522058,17.1110552641771,16.8638367154687,17.0580798608825,665969.446306269,0.0,1.0
2004-11-30,38.61,38.64,38.0,38.4,365700,17.0448360100588,17.0580798608825,16.7755443766443,16.9521290542932,828384.443925858,0.0,1.0
2004-12-01,39.25,39.51,38.6,38.6,390400,17.327371494297,17.4421515347688,17.0404213931176,17.0404213931176,884334.938224379,0.0,1.0
2004-12-02,39.38,39.62,39.04,39.2,193200,17.3847615145329,17.4907123211223,17.2346645385314,17.3052984095909,437637.064715548,0.0,1.0
2004-12-03,39.17,39.52,39.08,39.3,215600,17.2920545587673,17.44656615171,17.2523230062963,17.3494445790031,488377.593957928,0.0,1.0
2004-12-06,39.01,39.25,39.0,39.2,260800,17.2214206877077,17.327371494297,17.2170060707665,17.3052984095909,590764.733322022,0.0,1.0
2004-12-07,38.73,39.4,38.71,39.31,626700,17.0978114133535,17.3935907484154,17.088982179471,17.3538591959444,1419602.21768754,0.0,1.0
2004-12-08,39.11,39.3,38.9,38.93,397500,17.2655668571199,17.3494445790031,17.1728599013543,17.1861037521779,900417.873832455,0.0,1.0
2004-12-09,39.22,39.4,38.99,39.1,373100,17.3141276434734,17.3935907484154,17.2125914538253,17.2611522401787,845146.940193428,0.0,1.0
2004-12-10,38.9,39.23,38.76,39.23,284800,17.1728599013543,17.3185422604146,17.1110552641771,17.3185422604146,645129.586081716,0.0,1.0
2004-12-13,39.12,39.25,38.8,39.05,325400,17.2699814740611,17.327371494297,17.128713731942,17.2390791554726,737096.795333538,0.0,1.0
2004-12-14,39.3,39.49,38.93,39.14,114900,17.3494445790031,17.4333223008864,17.1861037521779,17.2788107079436,260271.732587042,0.0,1.0
2004-12-15,39.39,39.42,38.95,39.4,246400,17.3891761314741,17.4024199822978,17.1949329860604,17.3935907484154,558145.821666207,0.0,1.0
2004-12-16,38.9,39.3,38.5,39.0,218000,17.1728599013543,17.3494445790031,16.9962752237054,17.2170060707665,493814.079233898,0.0,1.0
2004-12-17,37.9,38.51,37.7,38.45,417900,16.731398207232,17.0006898406466,16.6431058684076,16.9742021389993,946627.998678197,0.0,1.0
2004-12-20,38.29,38.45,37.77,38.11,248700,16.9035682679397,16.9742021389993,16.6740081869962,16.8241051629977,563355.786722343,0.0,1.0
2004-12-21,38.96,39.05,38.19,38.2,188400,17.1993476030016,17.2390791554726,16.8594220985275,16.8638367154687,426764.094163608,0.0,1.0
2004-12-22,38.79,38.91,38.45,38.76,151100,17.1242991150008,17.1772745182955,16.9742021389993,17.1110552641771,342272.052166249,0.0,1.0
2004-12-23,38.8,38.98,38.63,38.82,124500,17.128713731942,17.208176836884,17.0536652439413,17.1375429658245,282017.67369092,0.0,1.0
2004-12-27,38.48,38.9,38.36,38.9,133700,16.9874459898229,17.1728599013543,16.9344705865283,17.1728599013543,302857.53391547,0.0,1.0
2004-12-28,39.91,39.91,38.42,38.48,163100,17.6187362124177,17.6187362124177,16.9609582881756,16.9874459898229,369454.478546096,0.0,1.0
2004-12-29,39.37,39.72,39.3,39.69,140800,17.3803468975917,17.5348584905345,17.3494445790031,17.5216146397108,318940.469523546,0.0,1.0
2004-12-30,39.56,39.63,39.18,39.27,105500,17.4642246194749,17.4951269380635,17.2964691757085,17.3362007281795,238978.831922828,0.0,1.0
2004-12-31,39.52,39.76,39.32,39.58,139900,17.44656615171,17.5525169582994,17.3582738128856,17.4730538533574,316901.787545058,0.0,1.0
2005-01-03,38.46,39.7,38.33,39.51,393600,16.9786167559405,17.526029256652,16.9212267357046,17.4421515347688,891583.585259002,0.0,1.0
2005-01-04,37.85,38.76,37.68,38.71,344600,16.7093251225259,17.1110552641771,16.6342766345252,17.088982179471,780588.677541293,0.0,1.0
2005-01-05,36.71,37.8,36.46,37.8,554500,16.2060587912266,16.6872520378198,16.0956933676961,16.6872520378198,1256054.61896879,0.0,1.0
2005-01-06,37.32,37.42,36.57,36.96,464800,16.4753504246412,16.5194965940534,16.1442541540495,16.3164242147572,1052865.98177943,0.0,1.0
2005-01-07,36.61,37.5,36.6,37.34,397300,16.1619126218144,16.5548135295832,16.1574980048732,16.4841796585236,899964.833392788,0.0,1.0
2005-01-10,36.5,36.78,36.33,36.55,452600,16.1133518354609,16.2369611098152,16.0383033474602,16.135424920167,1025230.51495992,0.0,1.0
2005-01-11,36.33,36.55,36.16,36.42,301400,16.0383033474602,16.135424920167,15.9632548594594,16.0780348999312,682731.942573839,0.0,1.0
2005-01-12,36.01,36.27,35.7,36.18,415100,15.8970356053411,16.0118156458128,15.7601824801632,15.9720840933418,940285.432522894,0.0,1.0
2005-01-13,35.81,36.1,35.78,35.9,534500,15.8087432665166,15.9367671578121,15.7954994156929,15.8484748189876,1210750.57500238,0.0,1.0
2005-01-14,35.82,36.13,35.66,36.0,488900,15.8131578834578,15.9500110086357,15.7425240123983,15.8926209883998,1107457.35475896,0.0,1.0
2005-01-18,35.98,36.02,34.76,34.82,549600,15.8837917545174,15.9014502222823,15.3452084876883,15.3716961893356,1244955.12819702,0.0,1.0
2005-01-19,35.99,36.23,35.83,36.07,215500,15.8882063714586,15.9941571780479,15.8175725003991,15.9235233069884,488151.073738098,0.0,1.0
2005-01-20,35.09,35.82,34.85,35.82,504100,15.4908908467486,15.8131578834578,15.3849400401593,15.8131578834578,1141888.42817343,0.0,1.0
2005-01-21,34.94,35.17,34.55,35.09,412300,15.4246715926303,15.5262077822784,15.2525015319226,15.4908908467486,933942.866367598,0.0,1.0
2005-01-24,34.85,35.1,34.69,34.94,270600,15.3849400401593,15.4953054636898,15.3143061690997,15.4246715926303,612963.714865564,0.0,1.0
2005-01-25,34.84,35.2,34.61,34.85,285500,15.3805254232181,15.5394516331021,15.2789892335699,15.3849400401593,646715.22762054,0.0,1.0
2005-01-26,35.4,35.47,34.76,34.83,316100,15.6277439719265,15.6586462905151,15.3452084876883,15.3761108062768,716030.414889153,0.0,1.0
2005-01-27,35.12,35.34,34.85,35.17,283800,15.5041346975723,15.6012562702792,15.3849400401593,15.5262077822784,642864.383883396,0.0,1.0
2005-01-28,35.1,35.25,34.85,35.15,280700,15.4953054636898,15.5615247178082,15.3849400401593,15.5173785483959,635842.257068604,0.0,1.0
2005-01-31,35.41,35.42,34.85,35.35,303100,15.6321585888677,15.6365732058089,15.3849400401593,15.6056708872204,686582.786310986,0.0,1.0
2005-02-01,35.43,35.51,35.11,35.41,387300,15.6409878227502,15.6763047582799,15.4997200806311,15.6321585888677,877312.811409581,0.0,1.0
2005-02-02,35.35,35.62,35.04,35.43,445700,15.6056708872204,15.7248655446334,15.4688177620425,15.6409878227502,1009600.61979151,0.0,1.0
2005-02-03,35.61,35.71,34.72,35.42,404400,15.7204509276922,15.7645970971044,15.3275500199234,15.6365732058089,916047.769000864,0.0,1.0
2005-02-04,36.3,36.4,35.44,35.45,307200,16.0360960389896,16.0802726120997,15.6561775102421,15.6605951675532,695391.195767784,0.025,1.0
2005-02-07,35.68,36.11,35.44,36.0,280400,15.7622012857065,15.9521605500802,15.6561775102421,15.9035663196591,634725.557595337,0.0,1.0
2005-02-08,37.03,37.07,35.25,35.3,667000,16.3585850226937,16.3762556519378,15.5722420213328,15.5943303078879,1509850.02466509,0.0,1.0
2005-02-09,37.33,37.52,36.86,37.04,580700,16.4911147420242,16.5750502309336,16.2834848484065,16.3630026800048,1314497.61517693,0.0,1.0
2005-02-10,36.33,37.35,36.13,37.35,659700,16.0493490109226,16.4999500566463,15.9609958647023,16.4999500566463,1493325.42919274,0.0,1.0
2005-02-11,36.44,36.68,36.1,36.2,273000,16.0979432413438,16.2039670168082,15.9477428927692,15.9919194658794,617974.59780145,0.0,1.0
2005-02-14,36.48,37.01,36.3,36.58,160500,16.1156138705878,16.3497497080717,16.0360960389896,16.159790443698,363314.736070084,0.0,1.0
2005-02-15,35.5,36.4,35.26,36.4,360800,15.6826834541082,16.0802726120997,15.5766596786438,16.0802726120997,816722.472112688,0.0,1.0
2005-02-16,35.92,35.94,35.17,35.52,318300,15.8682250611709,15.877060375793,15.5369007628447,15.6915187687303,720517.635458615,0.0,1.0
2005-02-17,35.31,36.3,35.31,36.02,263600,15.5987479651989,16.0360960389896,15.5987479651989,15.9124016342811,596696.351576786,0.0,1.0
2005-02-18,35.06,35.65,35.05,35.37,221100,15.4883065324235,15.7489483137735,15.4838888751125,15.625253909065,500491.514922714,0.0,1.0
2005-02-22,34.94,35.54,34.85,35.25,285300,15.4352946446913,15.7003540833523,15.3955357288922,15.5722420213328,645817.409350747,0.0,1.0
2005-02-23,34.9,35.04,34.56,34.93,291800,15.4176240154473,15.4794712178015,15.2674236668727,15.4308769873803,660531.090250779,0.0,1.0
2005-02-24,35.4,35.42,34.64,34.75,227400,15.6385068809981,15.6473421956201,15.3027649253608,15.351359155782,514752.467179669,0.0,1.0
2005-02-25,35.75,35.75,35.16,35.25,135100,15.7931248868836,15.7931248868836,15.5324831055337,15.5722420213328,305818.19839918,0.0,1.0
2005-02-28,34.66,35.72,34.66,35.7,434500,15.3116002399829,15.7798719149506,15.3116002399829,15.7710366003286,983552.977086921,0.0,1.0
2005-03-01,35.49,35.53,34.61,34.74,507600,15.6782657967972,15.6959364260413,15.2895119534278,15.346941498471,1149025.29613193,0.0,1.0
2005-03-02,35.3,35.42,34.95,35.39,258200,15.5943303078879,15.6473421956201,15.4397123020023,15.6340892236871,584472.67821368,0.0,1.0
2005-03-03,34.61,35.45,34.5,35.45,292100,15.2895119534278,15.6605951675532,15.2409177230066,15.6605951675532,661210.183215397,0.0,1.0
2005-03-04,35.42,35.52,34.5,34.76,383800,15.6473421956201,15.6915187687303,15.2409177230066,15.355776813093,868786.266066655,0.0,1.0
2005-03-07,35.94,36.1,35.6,35.62,241600,15.877060375793,15.9477428927692,15.7268600272184,15.7356953418404,546896.200838205,0.0,1.0
2005-03-08,35.56,35.92,35.36,35.84,152700,15.7091893979743,15.8682250611709,15.620836251754,15.8328838026828,345658.318990043,0.0,1.0
2005-03-09,34.8,35.61,34.78,35.56,174100,15.3734474423371,15.7312776845294,15.3646121277151,15.7091893979743,394100.283799386,0.0,1.0
2005-03-10,34.66,35.09,34.48,34.95,338500,15.3116002399829,15.5015595043566,15.2320824083846,15.4397123020023,766243.228409489,0.0,1.0
2005-03-11,34.97,35.1,34.67,34.67,207200,15.4485476166244,15.5059771616676,15.3160178972939,15.3160178972939,469026.874228792,0.0,1.0
2005-03-14,35.5,35.58,34.91,35.07,349700,15.6826834541082,15.7180247125964,15.4220416727583,15.4927241897345,791596.03242186,0.0,1.0
2005-03-15,35.26,35.62,35.2,35.5,169500,15.5766596786438,15.7356953418404,15.5501537347777,15.6826834541082,383687.525008594,0.0,1.0
2005-03-16,34.64,35.3,34.6,35.3,155600,15.3027649253608,15.5943303078879,15.2850942961168,15.5943303078879,352222.884314674,0.0,1.0
2005-03-17,34.83,35.1,34.55,34.7,261800,15.3867004142701,15.5059771616676,15.2630060095617,15.3292708692269,592621.793789085,0.0,1.0
2005-03-18,34.77,34.8,34.34,34.75,329400,15.360194470404,15.3734474423371,15.1702352060303,15.351359155782,745644.075149444,0.0,1.0
2005-03-21,34.16,34.63,34.05,34.52,163200,15.090717374432,15.2983472680498,15.0421231440109,15.2497530376286,369426.572751637,0.0,1.0
2005-03-22,34.39,34.71,34.17,34.3,192100,15.1923234925854,15.3336885265379,15.0951350317431,15.1525645767863,434845.861676406,0.0,1.0
2005-03-23,33.56,34.2,33.43,34.2,355300,14.8256579357711,15.1083880036761,14.7682283907278,15.1083880036761,804272.434428039,0.0,1.0
2005-03-24,33.5,33.92,33.5,33.72,405500,14.799151991905,14.9846935989676,14.799151991905,14.8963404527473,917907.323840613,0.0,1.0
2005-03-28,33.8,34.01,33.48,33.48,211800,14.9316817112354,15.0244525147668,14.7903166772829,14.7903166772829,479439.633019588,0.0,1.0
2005-03-29,33.81,34.38,33.74,33.9,413400,14.9360993685465,15.1879058352744,14.9051757673694,14.9758582843456,935790.105242194,0.0,1.0
2005-03-30,34.5,34.65,34.06,34.06,363500,15.2409177230066,15.3071825826718,15.0465408013219,15.0465408013219,822834.308794239,0.0,1.0
2005-03-31,34.6,34.69,34.21,34.37,288700,15.2850942961168,15.3248532119159,15.1128056609871,15.1834881779634,653513.796283071,0.0,1.0
2005-04-01,34.0,34.82,33.88,34.64,328700,15.0200348574558,15.3822827569591,14.9670229697236,15.3027649253608,744059.524898668,0.0,1.0
2005-04-04,33.53,33.97,33.02,33.9,373200,14.812404963838,15.0067818855227,14.5871044409762,14.9758582843456,844791.647983522,0.0,1.0
2005-04-05,33.23,33.7,33.16,33.46,349100,14.6798752445075,14.8875051381253,14.6489516433304,14.7814813626609,790237.846492625,0.0,1.0
2005-04-06,32.99,33.3,32.68,33.12,372300,14.5738514690431,14.7107988456846,14.4369040924016,14.6312810140863,842754.369089672,0.0,1.0
2005-04-07,32.78,33.11,32.68,32.89,308300,14.4810806655118,14.6268633567753,14.4369040924016,14.529674895933,697881.203304714,0.0,1.0
2005-04-08,32.35,32.82,32.32,32.82,284100,14.2911214011381,14.4987512947558,14.277868429205,14.4987512947558,643101.037492277,0.0,1.0
2005-04-11,32.27,32.47,31.85,32.35,342700,14.2557801426499,14.3441332888703,14.0702385355873,14.2911214011381,775750.529914131,0.0,1.0
2005-04-12,31.78,32.27,31.37,32.13,529600,14.0393149344101,14.2557801426499,13.8581909846585,14.1939329402957,1198825.44687051,0.0,1.0
2005-04-13,32.05,32.49,31.79,31.92,377700,14.1585916818076,14.3529686034923,14.0437325917212,14.1011621367644,854978.042452774,0.0,1.0
2005-04-14,31.95,32.24,31.76,32.17,361700,14.1144151086974,14.2425271707169,14.0304796197881,14.2116035695398,818759.751006538,0.0,1.0
2005-04-15,31.06,32.18,30.9,31.9,264400,13.721243608017,14.2160212268508,13.6505610910407,14.0923268221423,598507.266149095,0.0,1.0
2005-04-18,31.2,31.36,30.6,31.03,199000,13.7830908103712,13.8537733273474,13.5180313717102,13.7079906360839,450464.999862595,0.0,1.0
2005-04-19,30.49,31.39,30.24,31.3,483200,13.469437141289,13.8670262992805,13.3589957085136,13.8272673834813,1093792.40167642,0.0,1.0
2005-04-20,31.04,31.38,30.22,30.62,585700,13.7124082933949,13.8626086419695,13.3501603938916,13.5268666863322,1325815.83125388,0.0,1.0
2005-04-21,33.01,33.1,31.29,31.29,1244400,14.5826867836652,14.6224456994643,13.8228497261703,13.8228497261703,2816877.61723122,0.0,1.0
2005-04-22,33.33,33.6,33.01,33.12,707700,14.7240518176177,14.8433285650151,14.5826867836652,14.6312810140863,1601980.30353145,0.0,1.0
2005-04-25,33.63,33.8,33.33,33.33,291000,14.8565815369482,14.9316817112354,14.7240518176177,14.7240518176177,658720.175678468,0.0,1.0
2005-04-26,33.05,33.55,32.9,33.5,533200,14.6003574129092,14.82124027846,14.534092553244,14.799151991905,1206974.56244591,0.0,1.0
2005-04-27,33.1,33.28,32.59,33.05,235300,14.6224456994643,14.7019635310626,14.3971451766025,14.6003574129092,532635.24858125,0.0,1.0
2005-04-28,32.68,33.3,32.48,33.11,359900,14.4369040924016,14.7107988456846,14.3485509461813,14.6268633567753,814685.193218836,0.0,1.0
2005-04-29,32.26,32.59,31.9,32.55,474300,14.2513624853389,14.3971451766025,14.0923268221423,14.3794745473584,1073645.97705944,0.0,1.0
2005-05-02,32.83,32.9,32.36,32.36,274000,14.5031689520669,14.534092553244,14.2955390584491,14.2955390584491,620238.241016838,0.0,1.0
2005-05-03,32.78,32.89,32.55,32.7,239600,14.4810806655118,14.529674895933,14.3794745473584,14.4457394070236,542368.914407426,0.0,1.0
2005-05-04,33.18,33.18,30.63,32.78,2065900,14.6577869579524,14.6577869579524,13.5312843436433,14.4810806655118,4676460.51867406,0.0,1.0
2005-05-05,33.25,33.4,33.0,33.05,363800,14.6887105591295,14.7549754187948,14.5782691263541,14.6003574129092,823513.401758859,0.0,1.0
2005-05-06,33.41,33.53,33.25,33.45,362600,14.7593930761058,14.812404963838,14.6887105591295,14.7770637053499,820797.029900388,0.0,1.0
2005-05-09,33.3,33.31,32.93,33.28,483900,14.7107988456846,14.7152165029956,14.547345525177,14.7019635310626,1095376.95192719,0.0,1.0
2005-05-10,32.6,33.25,32.35,33.25,1433000,14.4015628339135,14.6887105591295,14.2911214011381,14.6887105591295,3243800.72765376,0.0,1.0
2005-05-11,32.0,32.59,31.741,32.59,634400,14.1365033952525,14.3971451766025,14.0220860708972,14.3971451766025,1436055.25584337,0.0,1.0
2005-05-12,31.06,32.1,31.06,32.0,705000,13.721243608017,14.1806799683627,13.721243608017,14.1365033952525,1595868.46684989,0.0,1.0
2005-05-13,30.69,31.2,30.4,31.07,376200,13.5577902875093,13.7830908103712,13.4296782254899,13.725661265328,851582.577629694,0.0,1.0
2005-05-16,30.9,30.98,30.43,30.57,316600,13.6616052343182,13.6969750860576,13.4538073553496,13.5157045958935,716090.081085426,0.025,1.0
2005-05-17,30.99,31.12,30.49,30.75,1050900,13.701396317525,13.7588723266014,13.4803347441541,13.595286762307,2376939.5647905,0.0,1.0
2005-05-18,31.32,31.34,31.0,31.0,500100,13.8472969559497,13.8561394188846,13.7058175489924,13.7058175489924,1131132.81601649,0.0,1.0
2005-05-19,31.11,31.46,29.73,31.23,1386500,13.754451095134,13.9091941964936,13.1443211526305,13.807505872743,3136004.09799412,0.0,1.0
2005-05-20,30.87,31.27,30.72,31.16,353800,13.648341539916,13.8251907986127,13.5820230679047,13.7765572524711,800229.534706326,0.0,1.0
2005-05-23,31.56,31.88,30.7,30.94,573400,13.9534065111677,14.0948859181251,13.5731806049699,13.6792901601879,1296923.72866198,0.0,1.0
2005-05-24,31.67,32.01,31.48,32.01,319900,14.0020400573093,14.1523619272015,13.9180366594284,14.1523619272015,723554.064874377,0.0,1.0
2005-05-25,30.82,31.66,30.82,31.66,790800,13.6262353825789,13.9976188258419,13.6262353825789,13.9976188258419,1788641.933425,0.0,1.0
2005-05-26,30.95,30.99,30.51,30.8,1225700,13.6837113916553,13.701396317525,13.489177207089,13.6173929196441,2772304.52427797,0.0,1.0
2005-05-27,31.18,31.36,30.88,31.08,371400,13.7853997154059,13.8649818818194,13.6527627713834,13.7411874007317,840037.4482474,0.0,1.0
2005-05-31,31.21,31.33,31.09,31.2,353800,13.7986634098082,13.8517181874172,13.7456086321992,13.7942421783407,800229.534706324,0.0,1.0
2005-06-01,31.14,31.36,30.67,31.15,350900,13.7677147895362,13.8649818818194,13.5599169105676,13.7721360210037,793670.27622513,0.0,1.0
2005-06-02,31.34,31.45,31.05,31.1,248200,13.8561394188846,13.9047729650262,13.7279237063295,13.7500298636666,561382.053459893,0.0,1.0
2005-06-03,31.04,31.37,30.96,31.2,282600,13.7235024748621,13.8694031132868,13.6881326231227,13.7942421783407,639188.429926533,0.0,1.0
2005-06-06,31.39,31.44,31.06,31.15,346800,13.8782455762217,13.9003517335587,13.7323449377969,13.7721360210037,784396.841820671,0.0,1.0
2005-06-07,31.83,31.84,31.44,31.45,511200,14.072779760788,14.0772009922554,13.9003517335587,13.9047729650262,1156238.9433066,0.0,1.0
2005-06-08,31.54,31.88,31.43,31.83,363500,13.9445640482329,14.0948859181251,13.8959305020913,14.072779760788,822169.123419305,0.0,1.0
2005-06-09,31.36,31.6,31.05,31.58,531700,13.8649818818194,13.9710914370374,13.7279237063295,13.9622489741026,1202606.11532887,0.0,1.0
2005-06-10,31.65,31.75,31.24,31.46,317600,13.9931975943745,14.0374099090487,13.8119271042104,13.9091941964936,718351.894354803,0.0,1.0
2005-06-13,31.7,31.75,31.2,31.53,442700,14.0153037517116,14.0374099090487,13.7942421783407,13.9401428167655,1001304.73435413,0.0,1.0
2005-06-14,31.92,32.03,31.64,31.78,536600,14.1125708439948,14.1612043901363,13.9887763629071,14.0506736034509,1213689.00034882,0.0,1.0
2005-06-15,31.95,32.28,31.87,31.95,375700,14.125834538397,14.2717351768218,14.0904646866577,14.125834538397,849763.24530573,0.0,1.0
2005-06-16,36.26,37.36,35.07,35.07,3687400,16.0313853008537,16.5177207622696,15.5052587562311,15.5052587562311,8340210.2495085,0.0,1.0
2005-06-17,36.86,36.92,36.3,36.5,1496900,16.2966591888987,16.3231865777032,16.0490702267234,16.1374948560717,3385708.28293358,0.0,1.0
2005-06-20,36.44,36.65,36.3,36.5,875400,16.1109674672672,16.203813328083,16.0490702267234,16.1374948560717,1979991.33601447,0.0,1.0
2005-06-21,36.5,36.57,36.38,36.45,887300,16.1374948560717,16.1684434763436,16.0844400784627,16.1153886987346,2006906.91392008,0.0,1.0
2005-06-22,36.32,36.8,36.17,36.58,744300,16.0579126896582,16.2701318000942,15.9915942176469,16.172864707811,1683467.61639887,0.0,1.0
2005-06-23,35.27,36.37,35.22,36.32,899500,15.5936833855794,16.0800188469953,15.5715772282423,16.0579126896582,2034501.03580651,0.0,1.0
2005-06-24,35.0,35.43,35.0,35.35,474700,15.4743101359592,15.6644230890581,15.4743101359592,15.6290532373188,1073682.75897426,0.0,1.0
2005-06-27,34.65,35.14,34.6,35.02,542200,15.3195670345996,15.536207376503,15.2974608772625,15.483152598894,1226355.15465735,0.0,1.0
2005-06-28,35.57,35.6,34.71,34.76,560200,15.7263203296019,15.7395840240042,15.3460944234041,15.3682005807412,1267067.79350618,0.0,1.0
2005-06-29,36.25,37.05,35.57,35.62,1302700,16.0269640693863,16.3806625867796,15.7263203296019,15.748426486939,2946464.14602015,0.0,1.0
2005-06-30,36.0,36.6,35.79,36.45,942200,15.9164332827009,16.1817071707459,15.8235874218851,16.1153886987346,2131080.46240899,0.0,1.0
2005-07-01,36.25,36.28,35.95,36.1,560100,16.0269640693863,16.0402277637885,15.8943271253638,15.960645597375,1266841.61217923,0.0,1.0
2005-07-05,36.34,36.4,35.9,36.2,375300,16.066755152593,16.0932825413975,15.8722209680267,16.0048579120492,848858.519997979,0.0,1.0
2005-07-06,35.9,36.31,35.82,36.25,333500,15.8722209680267,16.0534914581908,15.8368511162874,16.0269640693863,754314.72533793,0.0,1.0
2005-07-07,35.92,36.02,35.55,35.65,181600,15.8810634309615,15.9252757456357,15.7174778666671,15.7616901813413,410745.289719246,0.0,1.0
2005-07-08,36.2,36.2,35.5,35.9,462500,16.0048579120492,16.0048579120492,15.69537170933,15.8722209680267,1046088.63708783,0.0,1.0
2005-07-11,36.3,36.5,36.05,36.26,271000,16.0490702267234,16.1374948560717,15.9385394400379,16.0313853008537,612951.396001735,0.0,1.0
2005-07-12,36.06,36.4,35.95,36.3,228300,15.9429606715054,16.0932825413975,15.8943271253638,16.0490702267234,516371.969399248,0.0,1.0
2005-07-13,36.05,36.3,36.01,36.06,357800,15.9385394400379,16.0490702267234,15.9208545141683,15.9429606715054,809276.787783845,0.0,1.0
2005-07-14,36.15,36.36,36.05,36.24,329800,15.9827517547121,16.0755976155279,15.9385394400379,16.0225428379189,745946.016241229,0.0,1.0
2005-07-15,36.06,36.21,35.8,36.09,327100,15.9540137501739,16.0203782000498,15.8389820370556,15.9672866401491,739326.553474447,0.025,1.0
2005-07-18,35.76,36.35,35.76,36.06,246600,15.821284850422,16.0823183532674,15.821284850422,15.9540137501739,557376.729094463,0.0,1.0
2005-07-19,35.99,36.19,35.79,35.82,409600,15.9230436735651,16.011529606733,15.8345577403972,15.8478306303724,925796.870385613,0.0,1.0
2005-07-20,36.61,36.94,36.0,36.0,407600,16.1973500663856,16.3433518561127,15.9274679702235,15.9274679702235,921276.377854434,0.0,1.0
2005-07-21,36.42,36.77,36.01,36.48,204100,16.1132884298761,16.26813881292,15.9318922668819,16.1398342098265,461316.262806894,0.0,1.0
2005-07-22,36.74,36.81,36.24,36.51,215800,16.2548659229448,16.2858359995536,16.033651090025,16.1531070998017,487761.144114294,0.0,1.0
2005-07-25,36.41,36.97,36.13,36.74,356700,16.1088641332177,16.3566247460879,15.9849838267827,16.2548659229448,806229.842935909,0.0,1.0
2005-07-26,36.66,36.78,36.41,36.55,288300,16.2194715496776,16.2725631095784,16.1088641332177,16.1708042864353,651628.998369561,0.0,1.0
2005-07-27,36.66,36.79,36.31,36.69,163300,16.2194715496776,16.2769874062368,16.0646211666338,16.2327444396528,369098.215170826,0.0,1.0
2005-07-28,36.75,36.9,36.55,36.73,245200,16.2592902196032,16.3256546694791,16.1708042864353,16.2504416262864,554212.384322636,0.0,1.0
2005-07-29,36.16,36.77,36.0,36.75,567800,15.9982567167579,16.26813881292,15.9274679702235,16.2592902196032,1283367.82960192,0.0,1.0
2005-08-01,36.37,36.55,36.07,36.25,536700,16.0911669465842,16.1708042864353,15.9584380468323,16.0380753866834,1213074.17074208,0.0,1.0
2005-08-02,37.05,37.45,36.4,36.49,838100,16.392019119355,16.5689909856909,16.1044398365593,16.1442585064849,1894312.39519088,0.0,1.0
2005-08-03,38.82,39.0,36.75,37.04,1200200,17.175119627891,17.2547569677422,16.2592902196032,16.3875948226966,2712747.56796097,0.0,1.0
2005-08-04,38.67,38.91,37.9,38.68,541100,17.1087551780151,17.2149382978166,16.7680843353187,17.1131794746735,1223019.25431068,0.0,1.0
2005-08-05,37.91,38.9,37.81,38.76,399600,16.7725086319771,17.2105140011582,16.7282656653931,17.1485738479407,903194.40772971,0.0,1.0
2005-08-08,37.55,37.85,37.38,37.85,533000,16.6132339522748,16.7459628520267,16.5380209090821,16.7459628520267,1204711.2595594,0.0,1.0
2005-08-09,38.47,38.48,37.61,37.61,601600,17.0202692448472,17.0246935415056,16.6397797322252,16.6397797322252,1359764.15337887,0.0,1.0
2005-08-10,38.5,38.73,38.275,38.5,728300,17.0335421348224,17.1353009579655,16.9339954600085,17.0335421348224,1646137.3552291,0.0,1.0
2005-08-11,38.48,38.7,38.16,38.49,328300,17.0246935415056,17.1220280679903,16.8831160484369,17.029117838164,742038.848993154,0.0,1.0
2005-08-12,38.37,38.46,37.94,38.23,374100,16.9760262782632,17.0158449481888,16.7857815219522,16.9140861250457,845558.127957173,0.0,1.0
2005-08-15,38.51,38.59,37.63,38.37,367900,17.0379664314808,17.0733608047479,16.648628325542,16.9760262782632,831544.601110512,0.0,1.0
2005-08-16,38.45,38.57,38.3,38.4,469200,17.0114206515304,17.0645122114312,16.9450562016545,16.9892991682384,1060507.54781477,0.0,1.0
2005-08-17,38.79,39.36,38.45,38.45,700500,17.1618467379158,17.4140316474444,17.0114206515304,17.0114206515304,1583302.50904571,0.0,1.0
2005-08-18,39.1,39.1,38.43,38.79,621700,17.2989999343261,17.2989999343261,17.0025720582136,17.1618467379158,1405195.10331722,0.0,1.0
2005-08-19,39.81,40.05,39.1,39.1,505000,17.6131249970722,17.7193081168737,17.2989999343261,17.2989999343261,1141424.36412288,0.0,1.0
2005-08-22,39.92,40.26,39.81,39.81,453700,17.6617922603145,17.8122183467,17.6131249970722,17.6131249970722,1025473.73069813,0.0,1.0
2005-08-23,39.9,40.18,39.89,39.98,217300,17.6529436669977,17.7768239734328,17.6485193703393,17.6883380402649,491151.51351268,0.0,1.0
2005-08-24,39.74,40.39,39.566,39.9,349300,17.5821549204634,17.8697342032591,17.5051721586073,17.6529436669977,789504.020570543,0.0,1.0
2005-08-25,39.59,39.97,39.42,39.8,302000,17.5157904705875,17.6839137436065,17.4405774273948,17.6087007004138,682594.37220814,0.0,1.0
2005-08-26,39.8,39.95,39.35,39.6,324600,17.6087007004138,17.6750651502897,17.409607350786,17.5202147672459,733675.937810471,0.0,1.0
2005-08-29,39.5,39.71,39.35,39.7,438200,17.4759718006619,17.5688820304882,17.409607350786,17.5644577338298,990439.913581483,0.0,1.0
2005-08-30,39.59,39.68,39.3,39.5,227200,17.5157904705875,17.555609140513,17.387485867494,17.4759718006619,513527.951542018,0.0,1.0
2005-08-31,40.18,40.31,39.42,39.51,206200,17.7768239734328,17.834339829992,17.4405774273948,17.4803960973203,466062.779964632,0.0,1.0
2005-09-01,40.62,40.84,39.84,40.1,344500,17.9714930264022,18.0688275528869,17.6263978870474,17.7414296001656,778654.838495711,0.0,1.0
2005-09-02,40.51,40.68,40.39,40.42,275900,17.9228257631599,17.9980388063526,17.8697342032591,17.8830070932343,623601.944676244,0.0,1.0
2005-09-06,40.62,40.78,40.45,40.58,334500,17.9714930264022,18.0422817729365,17.8962799832095,17.9537958397686,756052.375839812,0.0,1.0
2005-09-07,41.0,41.08,40.5,40.63,395100,18.1396162994212,18.1750106726884,17.9184014665015,17.9759173230606,893023.29953456,0.0,1.0
2005-09-08,40.89,41.08,40.85,41.0,450200,18.0909490361789,18.1750106726884,18.0732518495453,18.1396162994212,1017562.86876856,0.0,1.0
2005-09-09,41.03,41.07,40.76,40.85,313500,18.1528891893964,18.17058637603,18.0334331796197,18.0732518495453,708587.204262425,0.0,1.0
2005-09-12,40.9,41.01,40.77,41.0,346200,18.0953733328373,18.1440405960796,18.0378574762781,18.1396162994212,782497.257147212,0.0,1.0
2005-09-13,41.43,41.5,40.74,40.85,546300,18.3298610557322,18.360831132341,18.024584586303,18.0732518495453,1234772.53489175,0.0,1.0
2005-09-14,40.43,41.39,39.87,41.32,651300,17.8874313898927,18.3121638690987,17.6396707770226,18.2811937924899,1472098.39277868,0.0,1.0
2005-09-15,40.35,40.76,40.1,40.45,284300,17.8520370166255,18.0334331796197,17.7414296001656,17.8962799832095,642588.013307202,0.0,1.0
2005-09-16,41.08,41.08,40.4,40.4,467100,18.1750106726884,18.1750106726884,17.8741584999175,17.8741584999175,1055761.03065703,0.0,1.0
2005-09-19,41.02,41.3,40.96,41.08,272100,18.148464892738,18.2723451991731,18.1219191127877,18.1750106726884,615013.008867005,0.0,1.0
2005-09-20,40.3,41.36,40.17,41.1,263100,17.8299155333336,18.2988909791235,17.7723996767744,18.1838592660052,594670.792476693,0.0,1.0
2005-09-21,40.03,40.57,40.0,40.22,294600,17.7104595235569,17.9493715431102,17.6971866335817,17.7945211600664,665868.549842775,0.0,1.0
2005-09-22,39.95,40.15,39.67,40.0,235300,17.6750651502897,17.7635510834576,17.5511848438546,17.6971866335817,531835.946293297,0.0,1.0
2005-09-23,39.98,40.09,39.5,39.96,153500,17.6883380402649,17.7370053035073,17.4759718006619,17.6794894469481,346947.801768045,0.0,1.0
2005-09-26,39.79,40.08,39.63,39.98,205400,17.6042764037554,17.7325810068489,17.5334876572211,17.6883380402649,464254.582952159,0.0,1.0
2005-09-27,39.77,39.95,39.55,39.8,198200,17.5954278104386,17.6750651502897,17.4980932839539,17.6087007004138,447980.809839912,0.0,1.0
2005-09-28,40.03,40.28,39.42,39.81,254100,17.7104595235569,17.8210669400168,17.4405774273948,17.6131249970722,574328.576086386,0.0,1.0
2005-09-29,41.04,41.07,40.1,40.11,191100,18.1573134860548,18.17058637603,17.7414296001656,17.745853896824,431933.061354225,0.0,1.0
2005-09-30,41.06,41.11,40.7,40.8,159200,18.1661620793716,18.1882835626636,18.0068873996694,18.0511303662533,359831.205481908,0.0,1.0
2005-10-03,41.3,41.44,41.04,41.06,207000,18.2723451991731,18.3342853523906,18.1573134860548,18.1661620793716,467870.976977103,0.0,1.0
2005-10-04,40.35,41.4,40.03,41.33,293900,17.8520370166255,18.3165881657571,17.7104595235569,18.2856180891483,664286.377456864,0.0,1.0
2005-10-05,38.6,40.35,38.6,40.35,488900,17.0777851014063,17.8520370166255,17.0777851014063,17.8520370166255,1105034.39924689,0.0,1.0
2005-10-06,38.38,39.449,38.27,39.0,564800,16.9804505749216,17.4534078877041,16.9317833116793,17.2547569677422,1276587.09080516,0.0,1.0
2005-10-07,39.15,39.25,38.39,38.39,213100,17.3211214176181,17.365364384202,16.98487487158,16.98487487158,481658.479197201,0.0,1.0
2005-10-10,39.45,39.66,38.99,39.22,248100,17.4538503173699,17.5467605471963,17.2503326710838,17.3520914942269,560767.098492849,0.0,1.0
2005-10-11,39.6,40.24,39.48,39.54,348900,17.5202147672459,17.8033697533832,17.4671232073451,17.4936689872955,788599.922064305,0.0,1.0
2005-10-12,39.05,39.92,38.84,39.66,340600,17.2768784510341,17.6617922603145,17.1839682212078,17.5467605471963,769839.878059911,0.0,1.0
2005-10-13,38.24,39.02,38.01,39.01,455600,16.9185104217041,17.2636055610589,16.816751598561,17.2591812644005,1029768.19860275,0.0,1.0
2005-10-14,38.52,38.68,38.25,38.33,428600,17.0423907281392,17.1131794746735,16.9229347183625,16.9583290916297,968741.549431817,0.0,1.0
2005-10-17,38.72,38.88,38.44,38.64,242500,17.1308766613071,17.2016654078414,17.006996354872,17.0954822880399,548109.719405543,0.0,1.0
2005-10-18,38.87,39.14,38.68,38.73,282600,17.197241111183,17.3166971209597,17.1131794746735,17.1353009579655,638745.594655698,0.0,1.0
2005-10-19,38.66,38.9,37.85,38.72,287500,17.1043308813567,17.2105140011582,16.7459628520267,17.1308766613071,649820.801357088,0.0,1.0
2005-10-20,38.2,38.97,38.08,38.66,192800,16.9008132350705,17.241484077767,16.8477216751698,17.1043308813567,435775.480005728,0.0,1.0
2005-10-21,38.53,38.8,38.29,38.3,220000,17.0468150247976,17.1662710345742,16.9406319049961,16.9450562016545,497254.178429771,0.0,1.0
2005-10-24,39.14,39.24,38.51,38.51,192200,17.3166971209597,17.3609400875436,17.0379664314808,17.0379664314808,434419.332246373,0.0,1.0
2005-10-25,39.4,39.68,38.95,39.07,170900,17.431728834078,17.555609140513,17.2326354844502,17.2857270443509,386276.086789308,0.0,1.0
2005-10-26,39.31,39.4,38.95,39.28,197900,17.3919101641524,17.431728834078,17.2326354844502,17.3786372741772,447302.735960236,0.0,1.0
2005-10-27,38.48,39.22,38.44,39.2,281900,17.0246935415056,17.3520914942269,17.006996354872,17.3432429009101,637163.422269784,0.0,1.0
2005-10-28,38.58,39.12,38.25,38.64,236900,17.0689365080895,17.3078485276429,16.9229347183625,17.0954822880399,535452.340318242,0.0,1.0
2005-10-31,39.27,39.32,38.59,38.59,327800,17.3742129775188,17.3963344608108,17.0733608047479,17.0733608047479,740908.725860361,0.0,1.0
2005-11-01,38.81,39.29,38.55,39.15,216700,17.1706953312326,17.3830615708356,17.0556636181144,17.3211214176181,489795.365753326,0.0,1.0
2005-11-02,41.91,42.07,39.98,41.0,1685700,18.5422272953352,18.6130160418695,17.6883380402649,18.1396162994212,3810097.12990485,0.0,1.0
2005-11-03,42.44,42.85,41.99,42.01,902200,18.7767150182302,18.9581111812244,18.5776216686024,18.5864702619192,2039194.18081518,0.0,1.0
2005-11-04,42.5,42.84,42.18,42.69,314700,18.8032607981806,18.953686884566,18.6616833051119,18.8873224346901,711299.49978113,0.0,1.0
2005-11-07,46.71,47.39,45.0,45.0,2691800,20.665889691365,20.9667418641359,19.9093349627794,19.9093349627794,6084130.89771482,0.0,1.0
2005-11-08,46.26,46.7,45.82,46.7,971500,20.4667963417372,20.6614653947066,20.2721272887678,20.6614653947066,2195829.24702056,0.0,1.0
2005-11-09,46.27,46.7,46.13,46.2,892500,20.4712206383956,20.6614653947066,20.4092804851781,20.4402505617869,2017269.79203896,0.0,1.0
2005-11-10,46.77,46.92,45.88,46.3,716600,20.7034962129614,20.769896136672,20.3095233322786,20.4954431186682,1618827.16113512,0.025,1.0
2005-11-11,47.0,47.3,46.53,46.8,603500,20.8053094293176,20.9381092767388,20.5972563350244,20.7167761977035,1363329.87963305,0.0,1.0
2005-11-14,48.3,49.14,47.6,48.85,1741300,21.3807754348094,21.7526150075887,21.07090912416,21.6242418217482,3933664.15808622,0.0,1.0
2005-11-15,47.98,48.41,47.9,48.38,945000,21.2391222642268,21.4294687121971,21.2037089715812,21.416188727455,2134791.60936741,0.0,1.0
2005-11-16,47.55,48.5601,47.26,48.05,2385900,21.0487758162564,21.4959129025235,20.920402630416,21.2701088952917,5389840.52993622,0.0,1.0
2005-11-17,46.17,46.91,45.72,46.7,2255900,20.437896518119,20.7654694750913,20.2386967469873,20.6725095818964,5096165.49372694,0.0,1.0
2005-11-18,46.53,46.73,46.25,46.25,660000,20.5972563350244,20.6857895666386,20.4733098107647,20.4733098107647,1490965.56844709,0.0,1.0
2005-11-21,45.95,46.52,45.9,46.52,748200,20.3405099633435,20.5928296734437,20.31837665544,20.5928296734437,1690212.78532138,0.0,1.0
2005-11-22,45.79,46.17,45.73,46.06,721300,20.2696833780522,20.437896518119,20.243123408568,20.3892032407313,1629444.64321346,0.0,1.0
2005-11-23,45.52,45.96,45.4,45.9,794600,20.1501635153732,20.3449366249242,20.0970435764047,20.31837665544,1795032.18286068,0.0,1.0
2005-11-25,45.33,45.46,45.06,45.4,248500,20.0660569453397,20.1236035458889,19.9465370826607,20.0970435764047,561371.126907729,0.0,1.0
2005-11-28,45.2,45.68,45.2,45.41,651400,20.0085103447906,20.2209901006644,20.0085103447906,20.1014702379854,1471537.83528247,0.0,1.0
2005-11-29,45.91,46.0,45.24,45.24,844300,20.3228033170207,20.362643271247,20.0262169911134,20.0262169911134,1907306.40824223,0.0,1.0
2005-11-30,46.16,46.33,45.85,45.85,1018700,20.4334698565383,20.5087231034103,20.2962433475364,20.2962433475364,2301282.76451067,0.0,1.0
2005-12-01,47.41,47.61,46.83,46.83,816200,20.9868025541266,21.0753357857407,20.7300561824456,20.7300561824456,1843827.41964622,0.0,1.0
2005-12-02,47.89,47.89,47.2,47.28,644500,21.1992823100004,21.1992823100004,20.8938426609317,20.9292559535774,1455950.46797598,0.0,1.0
2005-12-05,47.33,47.9,47.14,47.85,444300,20.9513892614809,21.2037089715812,20.8672826914475,21.1815756636776,1003690.9122137,0.0,1.0
2005-12-06,47.77,47.9,47.39,47.39,574000,21.146162371032,21.2037089715812,20.9779492309652,20.9779492309652,1296688.23680095,0.0,1.0
2005-12-07,47.66,47.88,47.64,47.82,398300,21.0974690936442,21.1948556484197,21.0886157704828,21.1682956789355,899775.130170414,0.0,1.0
2005-12-08,47.64,47.9,47.47,47.71,328800,21.0886157704828,21.2037089715812,21.0133625236108,21.1196024015477,742771.937735456,0.0,1.0
2005-12-09,47.91,47.95,47.5,47.64,212900,21.2081356331619,21.2258422794847,21.0266425083529,21.0886157704828,480949.347761187,0.0,1.0
2005-12-12,47.85,48.32,47.66,48.32,372600,21.1815756636776,21.3896287579708,21.0974690936442,21.3896287579708,841717.834550581,0.0,1.0
2005-12-13,48.49,48.61,47.42,47.85,529800,21.4648820048428,21.5180019438113,20.9912292157073,21.1815756636776,1196838.72448979,0.0,1.0
2005-12-14,48.76,48.82,48.2,48.49,288400,21.5844018675219,21.6109618370061,21.3365088190023,21.4648820048428,651506.772636572,0.0,1.0
2005-12-15,48.58,48.84,48.17,48.75,266300,21.5047219590692,21.6198151601675,21.3232288342602,21.5799752059412,601582.016480996,0.0,1.0
2005-12-16,48.45,48.69,48.26,48.63,172700,21.44717535852,21.5534152364569,21.3630687884866,21.5268552669727,390135.99041032,0.0,1.0
2005-12-19,48.33,48.55,48.11,48.5,305800,21.3940554195515,21.491441974327,21.296668864776,21.4693086664235,690814.046713815,0.0,1.0
2005-12-20,48.4,48.5,48.06,48.4,255500,21.4250420506164,21.4693086664235,21.2745355568724,21.4250420506164,577184.398088228,0.0,1.0
2005-12-21,48.61,49.17,48.35,48.48,742400,21.5180019438113,21.7658949923308,21.4029087427129,21.4604553432621,1677110.36062896,0.0,1.0
2005-12-22,48.44,48.65,48.33,48.65,309100,21.4427486969393,21.5357085901341,21.3940554195515,21.5357085901341,698268.874556049,0.0,1.0
2005-12-23,48.48,48.68,48.22,48.5,234600,21.4604553432621,21.5489885748762,21.3453621421637,21.4693086664235,529970.488420736,0.0,1.0
2005-12-27,47.83,48.66,47.56,48.46,288200,21.1727223405162,21.5401352517148,21.0532024778372,21.4516020201007,651054.96488856,0.0,1.0
2005-12-28,47.96,48.15,47.45,47.88,368700,21.2302689410654,21.3143755110988,21.0045092004494,21.1948556484197,832907.583464302,0.0,1.0
2005-12-29,48.26,48.63,47.57,47.94,432400,21.3630687884866,21.5268552669727,21.0576291394179,21.221415617904,976808.351206845,0.0,1.0
2005-12-30,47.91,48.26,47.58,48.26,297300,21.2081356331619,21.3630687884866,21.0620558009986,21.3630687884866,671612.217423207,0.0,1.0
2006-01-03,48.31,48.48,47.58,48.25,430800,21.3852020963901,21.4604553432621,21.0620558009986,21.3586421269059,973193.889222732,0.0,1.0
2006-01-04,48.2,48.37,48.14,48.31,339200,21.3365088190023,21.4117620658743,21.3099488495181,21.3852020963901,766265.940632199,0.0,1.0
2006-01-05,48.41,48.56,47.75,48.19,289100,21.4294687121971,21.4958686359077,21.1373090478706,21.3320821574216,653088.099754625,0.0,1.0
2006-01-06,48.55,48.99,48.24,48.99,181400,21.491441974327,21.6862150838781,21.3542154653252,21.6862150838781,409789.627448941,0.0,1.0
2006-01-09,49.75,50.2,48.5,48.55,415200,22.0226413640117,22.2218411351435,21.4693086664235,21.491441974327,937952.884877621,0.0,1.0
2006-01-10,50.05,50.23,49.6,49.75,287200,22.1554412114329,22.2351211198856,21.9562414403012,22.0226413640117,648795.926148489,0.0,1.0
2006-01-11,49.9,50.01,49.78,49.97,323400,22.0890412877223,22.1377345651101,22.0359213487539,22.1200279187873,730573.128539071,0.0,1.0
2006-01-12,49.32,49.84,49.32,49.8,328900,21.8322949160414,22.0624813182381,21.8322949160414,22.0447746719153,742997.841609462,0.0,1.0
2006-01-13,50.17,50.17,49.3,49.3,305900,22.2085611504014,22.2085611504014,21.82344159288,21.82344159288,691039.950587822,0.0,1.0
2006-01-17,50.3,50.3,50.0,50.08,365800,22.2661077509506,22.2661077509506,22.1333079035294,22.168721196175,826356.371118094,0.0,1.0
2006-01-18,50.19,50.44,50.1,50.3,174600,22.2174144735628,22.3280810130804,22.1775745193364,22.2661077509506,394428.164016455,0.0,1.0
2006-01-19,50.28,50.45,50.1,50.21,251200,22.2572544277892,22.3325076746612,22.1775745193364,22.2262677967242,567470.531505919,0.0,1.0
2006-01-20,50.25,50.37,50.14,50.25,284400,22.243974443047,22.2970943820155,22.1952811656593,22.243974443047,642470.617676289,0.0,1.0
2006-01-23,50.31,50.56,50.06,50.5,447400,22.2705344125313,22.3812009520489,22.1598678730136,22.3546409825647,1010693.93230791,0.0,1.0
2006-01-24,50.88,51.19,50.4,50.4,240700,22.5228541226315,22.6600806316334,22.3103743667576,22.3103743667576,543750.624735171,0.0,1.0
2006-01-25,50.54,50.95,50.25,50.94,207400,22.3723476288875,22.5538407536964,22.243974443047,22.5494140921157,468524.634690796,0.0,1.0
2006-01-26,50.67,51.02,50.14,50.5,554100,22.4298942294367,22.5848273847614,22.1952811656593,22.3546409825647,1251733.36587353,0.0,1.0
2006-01-27,51.25,51.25,50.26,50.8,441100,22.6866406011176,22.6866406011176,22.2484011046277,22.4874408299859,996461.988245468,0.0,1.0
2006-01-30,52.6,52.73,51.35,51.35,563400,23.2842399145129,23.3417865150621,22.7309072169247,22.7309072169247,1272742.42615619,0.0,1.0
2006-01-31,53.2,53.35,52.62,52.65,712400,23.5498396093553,23.6162395330659,23.2930932376743,23.3063732224164,1609339.19842682,0.0,1.0
2006-02-01,53.32,53.56,52.94,53.45,322300,23.6029595483237,23.7091994262607,23.4347464082569,23.6605061488729,728088.185924993,0.0,1.0
2006-02-02,53.0,54.03,52.62,53.33,361600,23.4613063777411,23.9172525205539,23.2930932376743,23.6073862099044,816868.408409797,0.0,1.0
2006-02-03,53.49,53.68,52.57,52.9,355300,23.6782127951957,23.7623193652291,23.2709599297708,23.4170397619341,802636.464347348,0.0,1.0
2006-02-06,53.55,53.75,53.04,53.45,384800,23.7158394186317,23.8044139822868,23.4899742813114,23.6715521368042,868872.471105173,0.025,1.0
2006-02-07,53.51,53.78,53.39,53.4,280300,23.6981245059007,23.817700166835,23.6449797677077,23.6494084958905,632913.081213046,0.0,1.0
2006-02-08,53.83,53.98,53.52,53.65,461000,23.8398438077488,23.90627473049,23.7025532340835,23.7601267004592,1040930.89703608,0.0,1.0
2006-02-09,48.8,50.65,48.5,49.8,5202800,21.612193531825,22.4315082456339,21.4793316863425,22.0550663501001,11747842.236658,0.0,1.0
2006-02-10,48.8,49.45,46.9,48.75,1817400,21.612193531825,21.9000608637038,20.7707351771023,21.5900498909112,4103661.19798997,0.0,1.0
2006-02-13,48.18,48.85,47.95,48.7,1030400,21.3376123844944,21.6343371727388,21.2357516362912,21.5679062499975,2326627.32387414,0.0,1.0
2006-02-14,48.05,48.18,47.63,48.05,1238500,21.2800389181187,21.3376123844944,21.0940323344431,21.2800389181187,2796513.91752535,0.0,1.0
2006-02-15,48.0,48.25,47.89,47.9,544700,21.2578952772049,21.3686134817737,21.2091792671947,21.2136079953774,1229924.20740901,0.0,1.0
2006-02-16,49.2,49.93,47.85,48.0,975200,21.789342659135,22.1126398164759,21.1914643544637,21.2578952772049,2201986.57438089,0.0,1.0
2006-02-17,50.01,50.32,48.9055,49.25,966300,22.1480696419379,22.2853602156032,21.658916614153,21.8114863000488,2181890.51150968,0.0,1.0
2006-02-21,49.5,50.37,49.5,49.85,582200,21.9222045046176,22.3075038565169,21.9222045046176,22.0772099910139,1314598.6296191,0.0,1.0
2006-02-22,49.3,49.64,49.23,49.5,848000,21.8336299409625,21.9842066991761,21.8026288436833,21.9222045046176,1914770.93424425,0.0,1.0
2006-02-23,48.96,49.35,48.68,49.2,835300,21.683053182749,21.8557735818763,21.559048793632,21.789342659135,1886094.52992243,0.0,1.0
2006-02-24,49.06,49.21,48.73,48.86,422900,21.7273404645765,21.7937713873178,21.5811924345457,21.6387659009215,954901.684070628,0.0,1.0
2006-02-27,49.66,49.66,49.07,49.46,565300,21.9930641555416,21.9930641555416,21.7317691927593,21.9044895918866,1276438.69000975,0.0,1.0
2006-02-28,48.97,49.63,48.68,49.5,622700,21.6874819109318,21.9797779709933,21.559048793632,21.9222045046176,1406047.005606,0.0,1.0
2006-03-01,50.1,50.23,48.89,48.98,776000,22.1879281955826,22.2455016619584,21.6520520854698,21.6919106391145,1752196.04360087,0.0,1.0
2006-03-02,49.6,50.36,49.45,50.05,371500,21.9664917864451,22.3030751283342,21.9000608637038,22.1657845546689,838841.276027991,0.0,1.0
2006-03-03,49.0,49.76,48.96,49.45,425100,21.70076809548,22.0373514373691,21.683053182749,21.9000608637038,959869.25017362,0.0,1.0
2006-03-06,48.37,49.05,48.26,49.0,607200,21.4217582199667,21.7229117363938,21.3730422099564,21.70076809548,1371048.24442583,0.0,1.0
2006-03-07,48.05,48.35,47.76,48.3,370300,21.2800389181187,21.4129007636012,21.1516058008189,21.3907571226874,836131.694517268,0.0,1.0
2006-03-08,48.63,48.87,47.95,48.0,623300,21.5369051527182,21.6431946291043,21.2357516362912,21.2578952772049,1407401.79636137,0.0,1.0
2006-03-09,49.7,51.14,49.5,50.0,2693800,22.0107790682726,22.6485159265887,21.9222045046176,22.1436409137551,6082558.89465465,0.0,1.0
2006-03-10,50.24,50.26,49.66,49.75,741700,22.2499303901411,22.2587878465066,21.9930641555416,22.0329227091863,1674747.17208604,0.0,1.0
2006-03-13,49.97,50.59,49.9,50.37,317400,22.1303547292069,22.4049358765374,22.0993536319276,22.3075038565169,716684.30958623,0.0,1.0
2006-03-14,50.09,50.2,49.62,49.76,404500,22.1834994673999,22.2322154774101,21.9753492428106,22.0373514373691,913354.767572874,0.0,1.0
2006-03-15,50.78,50.86,49.84,49.89,432800,22.4890817120097,22.5245115374717,22.0727812628311,22.0949249037449,977255.731534092,0.0,1.0
2006-03-16,50.25,50.96,50.2,50.88,375100,22.2543591183239,22.5687988192992,22.2322154774101,22.5333689938372,846970.020560161,0.0,1.0
2006-03-17,49.62,50.0,49.5,49.85,694300,21.9753492428106,22.1436409137551,21.9222045046176,22.0772099910139,1567718.70241247,0.0,1.0
2006-03-20,49.68,50.02,49.55,49.65,488200,22.0019216119071,22.1524983701206,21.9443481455313,21.9886354273588,1102348.0779458,0.0,1.0
2006-03-21,49.69,50.05,49.5,49.59,550300,22.0063503400898,22.1657845546689,21.9222045046176,21.9620630582623,1242568.92112572,0.0,1.0
2006-03-22,49.74,49.8,49.26,49.74,417600,22.0284939810036,22.0550663501001,21.8159150282315,22.0284939810036,942934.3657316,0.0,1.0
2006-03-23,49.37,49.7,49.14,49.7,365900,21.8646310382418,22.0107790682726,21.7627702900385,22.0107790682726,826196.562311285,0.0,1.0
2006-03-24,49.43,49.61,49.2,49.25,418700,21.8912034073383,21.9709205146278,21.789342659135,21.8114863000488,945418.148783097,0.0,1.0
2006-03-27,49.93,49.93,49.33,49.33,232500,22.1126398164759,22.1126398164759,21.8469161255108,21.8469161255108,524981.417702578,0.0,1.0
2006-03-28,50.1,50.17,49.75,49.95,477600,22.1879281955826,22.2189292928619,22.0329227091863,22.1214972728414,1078413.44126775,0.0,1.0
2006-03-29,50.4,50.59,50.01,50.15,381200,22.3207900410652,22.4049358765374,22.1480696419379,22.2100718364964,860743.726573001,0.0,1.0
2006-03-30,50.43,50.67,50.26,50.5,881000,22.3340762256134,22.4403657019994,22.2587878465066,22.3650773228927,1989284.42578913,0.0,1.0
2006-03-31,50.76,50.76,50.39,50.48,819500,22.4802242556442,22.4802242556442,22.3163613128824,22.3562198665272,1850418.37336457,0.0,1.0
2006-04-03,50.8,51.09,50.7,50.8,504700,22.4979391683752,22.626372285675,22.4536518865477,22.4979391683752,1139604.82371824,0.0,1.0
2006-04-04,50.82,50.99,50.65,50.76,667000,22.5067966247407,22.5820850038475,22.4315082456339,22.4802242556442,1506075.72304353,0.0,1.0
2006-04-05,50.75,50.99,50.72,50.82,1028500,22.4757955274615,22.5820850038475,22.4625093429132,22.5067966247407,2322337.15314882,0.0,1.0
2006-04-06,51.15,51.21,50.74,50.99,2977800,22.6529446547715,22.679517023868,22.4713667992787,22.5820850038475,6723826.51885909,0.0,1.0
2006-04-07,51.05,51.7,50.86,51.15,2098600,22.608657372944,22.8965247048228,22.5245115374717,22.6529446547715,4738606.46533605,0.0,1.0
2006-04-10,50.52,51.1,50.22,51.09,614700,22.3739347792582,22.6308010138577,22.2410729337756,22.626372285675,1387983.12886785,0.0,1.0
2006-04-11,50.92,51.23,50.43,50.43,362300,22.5510839065682,22.6883744802335,22.3340762256134,22.3340762256134,818067.817779116,0.0,1.0
2006-04-12,50.63,51.3,50.6,51.0,289500,22.4226507892684,22.7193755775128,22.4093646047202,22.5865137320302,653686.539461922,0.0,1.0
2006-04-13,50.65,50.96,50.41,50.5,123100,22.4315082456339,22.5687988192992,22.3252187692479,22.3650773228927,277957.903308334,0.0,1.0
2006-04-17,50.35,51.05,50.24,50.75,315000,22.2986464001514,22.608657372944,22.2499303901411,22.4757955274615,711265.146564785,0.0,1.0
2006-04-18,50.66,50.86,50.21,50.42,299000,22.4359369738167,22.5245115374717,22.2366442055929,22.3296474974307,675137.393088478,0.0,1.0
2006-04-19,50.89,51.23,50.53,50.6,235500,22.53779772202,22.6883744802335,22.3783635074409,22.4093646047202,531755.371479386,0.0,1.0
2006-04-20,51.16,51.5,50.65,50.89,258500,22.6573733829542,22.8079501411678,22.4315082456339,22.53779772202,583689.017101578,0.0,1.0
2006-04-21,50.62,51.36,50.36,51.31,230300,22.4182220610857,22.7459479466093,22.3030751283342,22.7238043056955,520013.851599587,0.0,1.0
2006-04-24,50.57,50.66,49.98,50.5,343500,22.3960784201719,22.4359369738167,22.1347834573896,22.3650773228927,775617.707444457,0.0,1.0
2006-04-25,51.13,51.2,50.4,50.62,517600,22.644087198406,22.6750882956852,22.3207900410652,22.4182220610857,1168732.82495852,0.0,1.0
2006-04-26,50.85,51.2,50.64,51.15,468700,22.520082809289,22.6750882956852,22.4270795174512,22.6529446547715,1058317.37839655,0.0,1.0
2006-04-27,50.9,51.05,50.47,50.8,586100,22.5422264502027,22.608657372944,22.3517911383444,22.4979391683752,1323404.76952895,0.0,1.0
2006-04-28,50.8,50.94,50.6,50.75,635600,22.4979391683752,22.5599413629337,22.4093646047202,22.4757955274615,1435175.00684628,0.0,1.0
2006-05-01,50.6,50.81,50.31,50.7,414500,22.4093646047202,22.502367896558,22.2809314874204,22.4536518865477,935934.613495565,0.0,1.0
2006-05-02,50.93,50.97,50.42,50.67,451000,22.555512634751,22.573227547482,22.3296474974307,22.4403657019994,1018351.05111339,0.0,1.0
2006-05-03,56.36,56.8,52.15,52.15,2096100,24.9603120379848,25.1551760780258,23.0958174730466,23.0958174730466,4732961.50385538,0.0,1.0
2006-05-04,56.99,57.9,56.45,56.45,1238200,25.2393219134981,25.6423361781284,25.0001705916295,25.0001705916295,2795836.52214767,0.0,1.0
2006-05-05,56.73,57.5,56.02,57.3,557000,25.1241749807466,25.4651870508184,24.8097352797712,25.3766124871634,1257697.41789392,0.0,1.0
2006-05-08,55.37,56.54,55.26,56.53,1056800,24.5218679478924,25.0400291452743,24.4731519378822,25.0356004170915,2386238.11711005,0.0,1.0
2006-05-09,55.91,55.96,55.17,55.2,460100,24.761019269761,24.7831629106747,24.4332933842374,24.4465795687857,1038898.71090304,0.0,1.0
2006-05-10,56.14,56.24,54.9301,55.0,477600,24.8628800179643,24.9071672997918,24.3270481951332,24.3580050051306,1078413.44126775,0.0,1.0
2006-05-11,55.42,56.1,55.05,56.02,750500,24.5440115888062,24.8451651052332,24.3801486460444,24.8097352797712,1694617.436498,0.0,1.0
2006-05-12,55.11,55.49,55.01,55.42,467100,24.4067210151409,24.5750126860854,24.3624337333134,24.5440115888062,1054704.60304892,0.0,1.0
2006-05-15,54.77,55.27,54.48,54.95,476100,24.2838238080696,24.5055129061896,24.1552441311599,24.3636318833928,1073801.11164103,0.0625,1.0
2006-05-16,55.1,55.17,54.75,54.77,394500,24.4301386128288,24.4611750865656,24.2749562441448,24.2838238080696,889759.58526021,0.0,1.0
2006-05-17,54.0,55.39,53.99,54.95,538300,23.9424225969647,24.5587182897384,23.9379888150023,24.3636318833928,1214087.66728915,0.0,1.0
2006-05-18,53.7,54.61,53.69,54.3999,465400,23.8094091380927,24.2128832966711,23.8049753561303,24.1197295376411,1049668.21541217,0.0,1.0
2006-05-19,54.34,54.73,53.64,53.79,458100,24.0931711836863,24.2660886802199,23.7828064463183,23.8493131757543,1033203.71611585,0.0,1.0
2006-05-22,53.26,54.37,52.75,54.24,509300,23.614322731747,24.1064725295735,23.3881998516646,24.0488333640623,1148680.75227636,0.0,1.0
2006-05-23,53.93,54.85,53.33,53.33,397200,23.9113861232279,24.3192940637688,23.6453592054838,23.6453592054838,895849.194588987,0.0,1.0
2006-05-24,53.65,54.25,53.01,53.78,333700,23.7872402282807,24.0532671460247,23.503478182687,23.8448793937919,752630.604819599,0.0,1.0
2006-05-25,54.55,54.72,53.9,53.9,346800,24.1862806048967,24.2616548982576,23.8980847773407,23.8980847773407,782176.487118483,0.0,1.0
2006-05-26,55.09,55.34,54.73,54.85,900000,24.4257048308664,24.5365493799264,24.2660886802199,24.3192940637688,2029869.77625903,0.0,1.0
2006-05-30,54.2,55.15,54.2,54.89,305900,24.0310982362127,24.4523075226408,24.0310982362127,24.3370291916184,689930.182841821,0.0,1.0
2006-05-31,54.95,55.44,54.23,54.35,596800,24.3636318833928,24.5808871995504,24.0443995820999,24.0976049656487,1346029.20274599,0.0,1.0
2006-06-01,56.12,56.18,54.86,54.86,387200,24.8823843729937,24.9089870647681,24.3237278457312,24.3237278457312,873295.085963886,0.0,1.0
2006-06-02,55.7,56.68,55.63,56.5,281700,24.6961655305728,25.1306761628881,24.665129056836,25.0508680875649,635349.239969079,0.0,1.0
2006-06-05,55.34,55.98,55.17,55.7,268900,24.5365493799264,24.8203114255201,24.4611750865656,24.6961655305728,606479.98092895,0.0,1.0
2006-06-06,55.07,55.57,54.42,55.41,326800,24.4168372669416,24.6385263650616,24.1286414393855,24.5675858536632,737068.269868281,0.0,1.0
2006-06-07,55.45,55.66,55.05,55.05,446700,24.5853209815128,24.6784304027232,24.4079697030168,24.4079697030168,1007492.03228324,0.0,1.0
2006-06-08,53.98,55.46,53.21,55.46,520500,23.9335550330399,24.5897547634752,23.592153821935,24.5897547634752,1173941.35393648,0.0,1.0
2006-06-09,54.02,54.59,53.85,53.99,335800,23.9512901608895,24.2040157327463,23.8759158675287,23.9379888150023,757366.967630871,0.0,1.0
2006-06-12,53.13,54.0,53.12,53.73,434200,23.5566835662358,23.9424225969647,23.5522497842734,23.8227104839799,979299.39650186,0.0,1.0
2006-06-13,51.97,53.1,51.45,53.1,642100,23.0423648585973,23.5433822203486,22.8118081965525,23.5433822203486,1448199.3148177,0.0,1.0
2006-06-14,51.64,51.97,51.17,51.87,452600,22.8960500538381,23.0423648585973,22.6876623016052,22.9980270389733,1020798.95637204,0.0,1.0
2006-06-15,54.14,54.36,51.495,51.66,531500,24.0044955444383,24.1020387476111,22.8317602153833,22.9049176177629,1198750.87342409,0.0,1.0
2006-06-16,53.67,54.19,52.79,54.19,380400,23.7961077922055,24.0266644542503,23.4059349795142,24.0266644542503,857958.292098818,0.0,1.0
2006-06-19,54.29,55.01,53.66,53.69,803300,24.0710022738743,24.3902345751672,23.7916740102431,23.8049753561303,1811771.54585432,0.0,1.0
2006-06-20,54.59,54.97,53.87,54.3,559800,24.2040157327463,24.3724994473176,23.8847834314535,24.0754360558367,1262579.00083312,0.0,1.0
2006-06-21,55.03,55.35,54.52,54.52,365800,24.399102139092,24.5409831618888,24.1729792590095,24.1729792590095,825029.293506172,0.0,1.0
2006-06-22,54.97,55.17,54.46,54.93,387900,24.3724994473176,24.4611750865656,24.1463765672351,24.354764319468,874873.873567644,0.0,1.0
2006-06-23,55.5,55.93,54.5,55.0,432000,24.6074898913248,24.7981425157081,24.1641116950847,24.3858007932048,974337.492604338,0.0,1.0
2006-06-26,54.93,55.48,54.75,55.47,383400,24.354764319468,24.5986223274,24.2749562441448,24.5941885454376,864724.524686348,0.0,1.0
2006-06-27,55.08,55.38,54.69,55.03,400300,24.421271048904,24.554284507776,24.2483535523703,24.399102139092,902840.968262768,0.0,1.0
2006-06-28,54.42,55.09,54.06,55.09,339500,24.1286414393855,24.4257048308664,23.9690252887391,24.4257048308664,765711.987822159,0.0,1.0
2006-06-29,56.04,56.04,54.45,54.52,591800,24.8469141172945,24.8469141172945,24.1419427852727,24.1729792590095,1334752.14843344,0.0,1.0
2006-06-30,56.41,56.52,55.9,56.07,332200,25.0109640499033,25.0597356514897,24.7848411698209,24.8602154631817,749247.488525835,0.0,1.0
2006-07-03,56.73,56.8,56.24,56.49,148000,25.1528450727001,25.1838815464369,24.9355897565425,25.0464343056025,333800.807651486,0.0,1.0
2006-07-05,55.99,56.84,55.47,56.73,508400,24.8247452074825,25.2016166742865,24.5941885454376,25.1528450727001,1146650.8825001,0.0,1.0
2006-07-06,56.1,56.54,55.78,56.15,226400,24.8735168090689,25.0686032154145,24.731635786272,24.8956857188809,510625.019272272,0.0,1.0
2006-07-07,56.11,56.37,55.8,56.01,252000,24.8779505910313,24.9932289220537,24.7405033501968,24.8336127714073,568363.537352529,0.0,1.0
2006-07-10,56.02,56.47,55.9,56.05,216200,24.8380465533697,25.0375667416777,24.7848411698209,24.8513478992569,487619.82847467,0.0,1.0
2006-07-11,55.5,56.17,55.15,56.01,211600,24.6074898913248,24.9045532828057,24.4523075226408,24.8336127714073,477244.938507125,0.0,1.0
2006-07-12,55.67,56.11,55.37,55.5,273200,24.6828641846856,24.8779505910313,24.5498507258136,24.6074898913248,616178.247637744,0.0,1.0
2006-07-13,54.85,55.56,54.62,55.47,243100,24.3192940637688,24.6340925830992,24.2173170786335,24.5941885454376,548290.38067619,0.0,1.0
2006-07-14,54.75,55.05,54.45,54.8,245500,24.2749562441448,24.4079697030168,24.1419427852727,24.2971251539568,553703.366746214,0.0,1.0
2006-07-17,54.64,55.2,54.44,54.81,201200,24.2261846425583,24.4744764324528,24.1375090033103,24.3015589359192,453788.665537021,0.0,1.0
2006-07-18,54.15,54.95,53.66,54.68,245500,24.0089293264007,24.3636318833928,23.7916740102431,24.2439197704079,553703.366746215,0.0,1.0
2006-07-19,55.0,55.28,54.08,54.08,272000,24.3858007932048,24.509946688152,23.9778928526639,23.9778928526639,613471.75460273,0.0,1.0
2006-07-20,54.76,55.12,54.4,54.91,283000,24.2793900261072,24.4390061767536,24.1197738754607,24.3458967555432,638281.27409034,0.0,1.0
2006-07-21,54.14,54.72,53.8,54.72,289200,24.0044955444383,24.2616548982576,23.8537469577167,24.2616548982576,652264.821437904,0.0,1.0
2006-07-24,55.23,55.23,54.19,54.26,216800,24.515488915605,24.515488915605,24.0538537812174,24.0849253768011,488420.363192439,0.0625,1.0
2006-07-25,56.26,56.35,54.77,55.15,305100,24.9726852506235,25.0126344449455,24.3113041446259,24.4799785206521,687348.029566482,0.0,1.0
2006-07-26,55.67,56.15,54.95,56.01,373500,24.7107960878459,24.9238584575633,24.3912025332699,24.8617152663957,841443.753009115,0.0,1.0
2006-07-27,55.13,55.99,55.03,55.71,196700,24.4711009219139,24.8528376676575,24.4267129282228,24.7285512853224,443137.847970261,0.0,1.0
2006-07-28,56.0,56.2,55.2,55.2,267600,24.8572764670266,24.9460524544089,24.5021725174977,24.5021725174977,602865.725047494,0.0,1.0
2006-07-31,55.09,56.0,54.95,56.0,312700,24.4533457244374,24.8572764670266,24.3912025332699,24.8572764670266,704469.776615663,0.0,1.0
2006-08-01,55.86,55.86,54.32,55.0,392900,24.795133275859,24.795133275859,24.1115581730158,24.4133965301154,885149.265213605,0.0,1.0
2006-08-02,55.14,55.84,54.49,55.83,691400,24.475539721283,24.7862556771208,24.1870177622907,24.7818168777517,1557628.40918474,0.0,1.0
2006-08-03,55.97,56.15,54.91,55.14,427000,24.8439600689193,24.9238584575633,24.3734473357934,24.475539721283,961971.840789535,0.0,1.0
2006-08-04,56.46,56.46,55.22,56.15,467700,25.0614612380058,25.0614612380058,24.5110501162359,24.9238584575633,1053663.30196081,0.0,1.0
2006-08-07,55.15,56.24,54.8,56.16,425800,24.4799785206521,24.9638076518853,24.3246205427332,24.9282972569324,959268.407044928,0.0,1.0
2006-08-08,54.51,55.3,54.03,55.11,496300,24.1958953610289,24.5465605111888,23.9828329913116,24.4622233231757,1118095.13954063,0.0,1.0
2006-08-09,54.84,55.98,54.74,55.0,464100,24.3423757402096,24.8483988682884,24.2979877465185,24.4133965301154,1045553.00072699,0.0,1.0
2006-08-10,54.46,55.04,54.31,54.64,347500,24.1737013641834,24.4311517275919,24.1071193736467,24.2535997528274,782869.355209282,0.0,1.0
2006-08-11,54.41,54.54,53.87,54.46,210900,24.1515073673378,24.2092117591363,23.9118122014058,24.1737013641834,475128.480614785,0.0,1.0
2006-08-14,55.16,55.67,54.53,54.53,268300,24.4844173200212,24.7107960878459,24.2047729597672,24.2047729597672,604442.728065182,0.0,1.0
2006-08-15,56.16,56.29,55.26,55.4,284600,24.9282972569324,24.9860016487309,24.5288053137123,24.5909485048799,641164.369762768,0.0,1.0
2006-08-16,56.5,56.75,55.89,56.2,199900,25.0792164354822,25.19018641971,24.8084496739664,24.9460524544089,450347.004622549,0.0,1.0
2006-08-17,56.83,57.18,56.3,56.5,233100,25.2256968146629,25.3810547925818,24.9904404481,25.0792164354822,525142.004890025,0.0,1.0
2006-08-18,56.82,56.99,56.1,56.67,121900,25.2212580152938,25.2967176045687,24.9016644607177,25.1546760247571,274623.811223055,0.0,1.0
2006-08-21,56.45,56.59,55.86,56.25,198500,25.0570224386367,25.1191656298042,24.795133275859,24.9682464512544,447192.998587172,0.0,1.0
2006-08-22,56.5,56.66,56.1,56.24,482100,25.0792164354822,25.150237225388,24.9016644607177,24.9638076518853,1086104.5068961,0.0,1.0
2006-08-23,55.54,56.65,55.11,56.58,277500,24.6530916960475,25.1457984260189,24.4622233231757,25.1147268304351,625169.053440505,0.0,1.0
2006-08-24,55.26,55.8,54.62,55.6,281100,24.5288053137123,24.7685004796444,24.2447221540892,24.6797244922621,633279.35467433,0.0,1.0
2006-08-25,57.23,57.2499,55.56,55.56,710900,25.4032487894274,25.4120820001719,24.6619692947857,24.6619692947857,1601559.20753461,0.0,1.0
2006-08-28,57.4,58.3,57.1,57.1,416900,25.4787083787023,25.8782003219223,25.3455443976289,25.3455443976289,939217.940105754,0.0,1.0
2006-08-29,57.1,57.57,56.04,57.35,414300,25.3455443976289,25.5541679679772,24.8750316645031,25.4565143818567,933360.500325773,0.0,1.0
2006-08-30,56.69,57.33,56.52,57.18,255300,25.1635536234953,25.4476367831185,25.0880940342204,25.3810547925818,575155.529165267,0.0,1.0
2006-08-31,56.97,57.34,56.69,56.76,256600,25.2878400058305,25.4520755824876,25.1635536234953,25.1946252190791,578084.249055257,0.0,1.0
2006-09-01,57.07,57.55,57.0,57.07,144100,25.3322279995216,25.545290369239,25.3011564039378,25.3322279995216,324637.335498295,0.0,1.0
2006-09-05,57.59,58.35,56.82,57.08,290600,25.5630455667154,25.9003943187679,25.2212580152938,25.3366667988907,654681.538485806,0.0,1.0
2006-09-06,56.6,57.4,56.01,57.2,373000,25.1236044291733,25.4787083787023,24.8617152663957,25.38993239132,840317.322282195,0.0,1.0
2006-09-07,56.27,57.0,56.25,56.55,165500,24.9771240499926,25.3011564039378,24.9682464512544,25.1014104323278,372848.570610465,0.0,1.0
2006-09-08,55.95,56.52,55.88,56.0,288400,24.8350824701811,25.0880940342204,24.8040108745973,24.8572764670266,649725.243287357,0.0,1.0
2006-09-11,55.9,56.81,55.06,56.81,326500,24.8128884733355,25.2168192159247,24.4400293263301,25.2168192159247,735559.264678649,0.0,1.0
2006-09-12,56.88,57.39,55.8201,55.93,482200,25.2478908115085,25.4742695793332,24.7774224663763,24.8262048714428,1086329.79304148,0.0,1.0
2006-09-13,57.1,57.6,56.94,56.94,334700,25.3455443976289,25.5674843660845,25.2745236077231,25.2745236077231,754032.728600136,0.0,1.0
2006-09-14,56.64,57.15,56.44,57.03,316100,25.1413596266498,25.3677383944745,25.0525836392675,25.3144728020451,712129.505558717,0.0,1.0
2006-09-15,56.3,57.5,56.3,56.84,516700,24.9904404481,25.5230963723934,24.9904404481,25.230135614032,1164053.51319895,0.0,1.0
2006-09-18,56.17,56.83,55.81,56.39,227500,24.9327360563015,25.2256968146629,24.7729392790135,25.030389642422,512525.980748524,0.0,1.0
2006-09-19,55.93,56.49,55.6,56.15,274900,24.8262048714428,25.0747776361131,24.6797244922621,24.9238584575633,619311.613660524,0.0,1.0
2006-09-20,56.25,57.04,56.08,56.08,303000,24.9682464512544,25.3189116014143,24.8927868619795,24.8927868619795,682617.020513418,0.0,1.0
2006-09-21,55.64,56.66,55.49,56.3,300900,24.6974796897386,25.150237225388,24.6308976992019,24.9904404481,677886.011460354,0.0,1.0
2006-09-22,55.63,55.78,55.31,55.47,234000,24.6930408903695,24.7596228809062,24.5509993105579,24.6220201004637,527169.58019848,0.0,1.0
2006-09-25,55.85,56.09,54.85,55.56,238400,24.7906944764899,24.8972256613486,24.3468145395787,24.6619692947857,537082.170595376,0.0,1.0
2006-09-26,55.44,56.23,55.28,55.85,328700,24.6087037023563,24.9593688525162,24.5376829124506,24.7906944764899,740515.559877098,0.0,1.0
2006-09-27,55.12,55.85,55.11,55.44,313500,24.4666621225448,24.7906944764899,24.4622233231757,24.6087037023563,706272.065778733,0.0,1.0
2006-09-28,52.99,55.8,52.4,55.19,3139300,23.5211978569239,24.7685004796444,23.2593086941463,24.4977337181286,7072407.96203886,0.0,1.0
2006-09-29,53.06,53.74,52.84,53.2,850900,23.5522694525077,23.8541078096073,23.4546158663873,23.6144126436753,1916959.81107217,0.0,1.0
2006-10-02,53.06,53.5,52.72,53.1,359000,23.5522694525077,23.7475766247486,23.4013502739579,23.5700246499842,808777.261928439,0.0,1.0
2006-10-03,52.78,53.48,52.61,53.25,350400,23.4279830701726,23.7386990260104,23.3525234808977,23.6366066405208,789402.653425417,0.0,1.0
2006-10-04,53.16,53.6,52.36,52.67,523300,23.5966574461988,23.7919646184398,23.2415534966699,23.3791562771124,1178922.3987943,0.0,1.0
2006-10-05,52.95,53.54,52.95,53.1,370700,23.5034426594475,23.7653318222251,23.5034426594475,23.5700246499842,835135.740938362,0.0,1.0
2006-10-06,53.3,53.39,52.63,53.0,283700,23.6588006373664,23.6987498316884,23.3614010796359,23.525636656293,639136.794454312,0.0,1.0
2006-10-09,52.94,53.38,52.55,53.1,247300,23.4990038600784,23.6943110323193,23.325890684683,23.5700246499842,557132.637534548,0.0,1.0
2006-10-10,52.39,53.03,52.32,52.89,365400,23.2548698947772,23.5389530544004,23.2237982991934,23.4768098632328,823195.575233013,0.0,1.0
2006-10-11,52.15,53.05,52.1,52.3,292000,23.1483387099185,23.5478306531386,23.126144713073,23.2149207004552,657835.544521182,0.0,1.0
2006-10-12,53.22,53.24,52.2,52.25,245400,23.6232902424135,23.6321678411517,23.1705327067641,23.1927267036097,552852.200772253,0.0,1.0
2006-10-13,53.63,53.94,52.82,53.11,281300,23.8052810165471,23.9428837969896,23.445738267649,23.5744634493533,633729.926965097,0.0,1.0
2006-10-16,53.65,54.1,53.57,53.64,293500,23.8141586152853,24.0139045868954,23.7786482203324,23.8097198159162,661214.836701941,0.0,1.0
2006-10-17,53.36,53.88,53.36,53.66,331200,23.6854334335811,23.9162510007749,23.6854334335811,23.8185974146544,746147.713511695,0.0,1.0
2006-10-18,53.12,53.54,53.04,53.5,497500,23.5789022487224,23.7653318222251,23.5433918537695,23.7475766247486,1120798.57328523,0.0,1.0
2006-10-19,53.79,54.06,53.14,53.15,569600,23.8763018064529,23.9961493894189,23.5877798474606,23.5922186468297,1283229.88410707,0.0,1.0
2006-10-20,53.86,54.15,53.4,53.84,380800,23.9073734020367,24.0360985837409,23.7031886310575,23.8984958032984,857889.641622142,0.0,1.0
2006-10-23,54.01,54.2,53.78,53.93,322600,23.9739553925733,24.0582925805865,23.8718630070838,23.9384449976205,726773.105008676,0.0,1.0
2006-10-24,53.71,54.15,53.54,53.85,215700,23.8407914115,24.0360985837409,23.7653318222251,23.9029346026676,485942.215593215,0.0,1.0
2006-10-25,53.61,53.95,53.43,53.75,338900,23.7964034178089,23.9473225963587,23.7165050291649,23.8585466089764,763494.746706261,0.0,1.0
2006-10-26,53.7,53.89,53.33,53.7,274900,23.8363526121309,23.920689800144,23.6721170354737,23.8363526121309,619311.613660523,0.0,1.0
2006-10-27,53.59,53.88,53.36,53.6,166700,23.7875258190707,23.9162510007749,23.6854334335811,23.7919646184398,375552.004355071,0.0,1.0
2006-10-30,53.57,53.9,53.18,53.64,204100,23.7786482203324,23.9251285995131,23.6055350449371,23.8097198159162,459809.022728676,0.0,1.0
2006-10-31,52.49,53.68,52.25,53.47,620900,23.2992578884683,23.8274750133927,23.1927267036097,23.7342602266413,1398801.67668905,0.0,1.0
2006-11-01,52.97,53.33,52.26,52.49,813100,23.5123202581857,23.6721170354737,23.1971655029788,23.2992578884683,1831801.64811703,0.0,1.0
2006-11-02,52.89,53.02,52.44,52.75,467500,23.4768098632328,23.5345142550313,23.2770638916228,23.4146666720652,1053212.72967004,0.0,1.0
2006-11-03,52.5,53.06,52.25,52.86,524200,23.3036966878375,23.5522694525077,23.1927267036097,23.4634934651255,1180949.97410275,0.0,1.0
2006-11-06,52.62,52.9,52.4,52.54,372800,23.3569622802668,23.4812486626019,23.2593086941463,23.3214518853139,839866.749991426,0.0,1.0
2006-11-07,53.65,54.63,52.7,52.77,560300,23.8141586152853,24.2491609534583,23.3924726752197,23.4235442708035,1262278.27258636,0.0,1.0
2006-11-08,53.82,53.9,52.88,53.15,517900,23.8896182045602,23.9251285995131,23.4723710638637,23.5922186468297,1166756.94694356,0.0,1.0
2006-11-09,53.34,53.93,53.26,53.82,419600,23.6765558348429,23.9384449976205,23.64104543989,23.8896182045602,945300.66603112,0.0,1.0
2006-11-10,52.99,53.42,52.86,53.33,227500,23.5211978569239,23.7120662297957,23.4634934651255,23.6721170354737,512525.980748524,0.0,1.0
2006-11-13,53.55,53.91,52.76,52.84,254500,23.7975131176511,23.9574963991144,23.4464386944402,23.4819905347654,572684.840328609,0.0625,1.0
2006-11-14,54.35,54.42,53.57,53.75,309200,24.1530315209027,24.1841393811872,23.8064010777324,23.886392718464,695772.701884501,0.0,1.0
2006-11-15,54.65,54.85,54.27,54.28,361300,24.286350922122,24.3752305229349,24.1174796805776,24.1219236606182,813009.952105015,0.0,1.0
2006-11-16,54.71,54.92,54.6,54.83,273400,24.3130148023659,24.4063383832194,24.2641310219188,24.3663425628536,615214.284266568,0.0,1.0
2006-11-17,55.17,55.23,54.56,54.56,271800,24.5174378842356,24.5441017644794,24.2463551017562,24.2463551017562,611613.908060178,0.0,1.0
2006-11-20,55.18,55.33,54.95,55.1,258200,24.5218818642762,24.5885415648859,24.4196703233414,24.486330023951,581010.71030588,0.0,1.0
2006-11-21,55.51,56.17,55.02,55.12,322200,24.6685332056175,24.9618358883,24.4507781836259,24.4952179840323,725025.758561403,0.0,1.0
2006-11-22,55.75,55.85,55.39,55.61,190600,24.7751887265929,24.8196285269994,24.6152054451297,24.7129730060239,428894.815585984,0.0,1.0
2006-11-24,55.79,55.91,55.5,55.5,127700,24.7929646467555,24.8462924072432,24.6640892255768,24.6640892255768,287355.025972351,0.0,1.0
2006-11-27,55.31,55.91,55.21,55.69,524100,24.5796536048046,24.8462924072432,24.5352138043981,24.7485248463491,1179348.231105,0.0,1.0
2006-11-28,55.35,55.54,55.2,55.28,244200,24.5974295249672,24.6818651457394,24.5307698243575,24.5663216646826,549507.418499983,0.0,1.0
2006-11-29,56.13,56.15,55.55,55.55,212400,24.9440599681374,24.9529479282187,24.68630912578,24.68630912578,477949.941398021,0.0,1.0
2006-11-30,56.14,56.52,55.59,56.13,398500,24.9485039481781,25.1173751897226,24.7040850459426,24.9440599681374,896718.698903536,0.0,1.0
2006-12-01,55.67,56.15,55.1,56.1,164800,24.7396368862678,24.9529479282187,24.486330023951,24.9307280280155,370838.749257974,0.0,1.0
2006-12-04,56.57,56.71,55.6,55.6,248700,25.1395950899258,25.2018108104948,24.7085290259833,24.7085290259833,559633.476580451,0.0,1.0
2006-12-05,56.32,56.85,56.3,56.57,123300,25.0284955889097,25.2640265310638,25.0196076288284,25.1395950899258,277453.991404783,0.0,1.0
2006-12-06,56.52,56.59,56.09,56.3,144500,25.1173751897226,25.1484830500071,24.9262840479748,25.0196076288284,325158.976139425,0.0,1.0
2006-12-07,56.24,56.64,56.04,56.52,88300,24.9929437485845,25.1707029502103,24.9040641477716,25.1173751897226,198695.761890044,0.0,1.0
2006-12-08,56.14,56.5,55.73,56.1,150900,24.9485039481781,25.1084872296413,24.7663007665116,24.9307280280155,339560.480964978,0.0,1.0
2006-12-11,56.25,56.39,55.91,56.04,117900,24.9973877286252,25.0596034491942,24.8462924072432,24.9040641477716,265302.721708223,0.0,1.0
2006-12-12,55.82,56.2,55.41,56.1,130900,24.8062965868774,24.9751678284219,24.624093405211,24.9307280280155,294555.778385127,0.0,1.0
2006-12-13,56.0,56.51,55.83,55.83,205300,24.886288227609,25.1129312096819,24.8107405669181,24.8107405669181,461973.271982175,0.0,1.0
2006-12-14,58.3,58.49,56.5,56.5,769800,25.9084036369573,25.9928392577295,25.1084872296413,25.1084872296413,1732231.00229847,0.0,1.0
2006-12-15,60.15,60.73,59.01,60.15,1020500,26.7305399444765,26.9882907868339,26.223926219843,26.7305399444765,2296364.94913691,0.0,1.0
2006-12-18,63.7,64.6,60.5,60.5,1591000,28.3081528589053,28.7081110625633,26.8860792458991,26.8860792458991,3580124.09022717,0.0,1.0
2006-12-19,62.87,64.1,62.17,63.8,582400,27.9393025155318,28.4859120605311,27.6282239126867,28.3525926593117,1310536.93912527,0.0,1.0
2006-12-20,64.49,65.44,63.06,63.06,957600,28.6592272821162,29.0814053859774,28.023738136304,28.023738136304,2154825.15952328,0.0,1.0
2006-12-21,64.94,66.12,64.58,65.13,776200,28.8592063839452,29.3835960287413,28.699223102482,28.9436420047175,1746632.50712403,0.0,1.0
2006-12-22,63.9,64.99,63.84,64.74,285500,28.3970324597182,28.8814262841484,28.3703685794743,28.7703267831323,642442.129327377,0.0,1.0
2006-12-26,64.22,64.29,63.57,63.84,139900,28.5392398210188,28.5703476813033,28.2503811183769,28.3703685794743,314807.89454606,0.0,1.0
2006-12-27,65.1,65.63,64.0,64.0,259800,28.9303100645955,29.1658410067497,28.4414722601246,28.4414722601246,584611.086512269,0.0,1.0
2006-12-28,64.37,65.22,64.37,64.9,188300,28.6058995216285,28.9836378250833,28.6058995216285,28.8414304637826,423719.2747893,0.0,1.0
2006-12-29,63.92,65.08,63.86,64.43,200700,28.4059204197995,28.9214221045142,28.3792565395556,28.6325634018723,451622.190388807,0.0,1.0
2007-01-03,64.69,65.5,63.76,64.17,321400,28.7481068829291,29.1080692662213,28.3348167391492,28.5170199208156,723225.57045821,0.0,1.0
2007-01-04,65.12,65.2,63.61,64.66,297600,28.9391980246768,28.974749865002,28.2681570385395,28.7347749428072,669669.974388188,0.0,1.0
2007-01-05,63.45,65.04,63.22,65.04,446600,28.1970533578892,28.9036461843517,28.0948418169544,28.9036461843517,1004955.00860808,0.0,1.0
2007-01-08,64.16,64.41,63.21,63.51,313100,28.5125759407749,28.623675441791,28.0903978369137,28.223717238133,704548.618887573,0.0,1.0
2007-01-09,64.18,65.0,63.78,64.66,287100,28.5214639008562,28.8858702641891,28.3437046992305,28.7347749428072,646042.505533766,0.0,1.0
2007-01-10,64.15,64.47,63.82,64.0,340900,28.5081319607343,28.6503393220349,28.361480619393,28.4414722601246,767105.155473565,0.0,1.0
2007-01-11,64.32,64.96,64.23,64.28,197500,28.5836796214252,28.8680943440265,28.5436838010595,28.5659037012627,444421.437976032,0.0,1.0
2007-01-12,64.3,64.5,64.04,64.18,216900,28.574791661344,28.6636712621568,28.4592481802872,28.5214639008562,488075.999478487,0.0,1.0
2007-01-16,64.16,64.51,64.06,64.34,162200,28.5125759407749,28.6681152421975,28.4681361403685,28.5925675815065,364988.137922594,0.0,1.0
2007-01-17,63.44,64.07,63.27,64.06,224200,28.1926093778485,28.4725801204091,28.1170617171576,28.4681361403685,504502.715920134,0.0,1.0
2007-01-18,62.09,63.41,62.08,63.4,509600,27.5926720723615,28.1792774377266,27.5882280923209,28.174833457686,1146719.82173461,0.0,1.0
2007-01-19,62.39,62.69,62.0,62.03,245700,27.7259914735809,27.8593108748002,27.5526762519957,27.5660081921177,552882.771193473,0.0,1.0
2007-01-22,61.7,62.61,61.61,62.55,466300,27.4193568507764,27.823759034475,27.3793610304106,27.7970951542312,1049284.64064923,0.0,1.0
2007-01-23,61.77,62.39,61.42,61.58,370400,27.4504647110609,27.7259914735809,27.2949254096384,27.3660290902887,833487.091778846,0.0,1.0
2007-01-24,62.15,62.42,61.7,61.7,281000,27.6193359526054,27.7393234137028,27.4193568507764,27.4193568507764,632316.071246911,0.0,1.0
2007-01-25,61.19,62.03,60.7899,62.01,316600,27.1927138687035,27.5660081921177,27.0149102272773,27.5571202320364,712424.441839047,0.0,1.0
2007-01-26,61.99,62.05,61.12,61.59,149500,27.5482322719551,27.574896152199,27.161606008419,27.3704730703293,336410.151784388,0.0,1.0
2007-01-29,61.76,62.51,61.57,61.74,176400,27.4460207310203,27.7793192340686,27.361585110248,27.437132770939,396941.476754288,0.0,1.0
2007-01-30,61.83,62.0,61.57,61.96,166700,27.4771285913048,27.5526762519957,27.361585110248,27.5349003318332,375114.19600306,0.0,1.0
2007-01-31,62.08,62.29,61.75,61.9,219800,27.5882280923209,27.6815516731744,27.4415767509796,27.5082364515893,494601.681352566,0.0,1.0
2007-02-01,63.96,64.43,63.33,64.0,596600,28.4514712152161,28.6605423764286,28.1712268927397,28.469264505532,1341179.71304037,0.0625,1.0
2007-02-02,63.52,64.4,63.21,64.4,413300,28.2557450217405,28.6471974086916,28.1178470217919,28.6471974086916,929114.273214194,0.0,1.0
2007-02-05,63.22,63.85,63.17,63.8,488000,28.1222953443709,28.4025396668472,28.1000537314759,28.3802980539522,1097042.74214499,0.0,1.0
2007-02-06,63.1,63.43,63.0,63.27,231100,28.068915473423,28.2157101185296,28.0244322476331,28.1445369572658,519521.675634647,0.0,1.0
2007-02-07,63.56,63.56,63.04,63.14,128200,28.2735383120565,28.2735383120565,28.0422255379491,28.086708763739,288198.523653664,0.0,1.0
2007-02-08,62.85,63.56,62.71,63.56,312500,27.9577074089483,28.2735383120565,27.8954308928424,28.2735383120565,702512.001885881,0.0,1.0
2007-02-09,61.84,63.0,61.63,62.95,524100,27.5084268284703,28.0244322476331,27.4150120543116,28.0021906347382,1178196.92860285,0.0,1.0
2007-02-12,62.1,62.1,61.84,61.85,277800,27.6240832155241,27.6240832155241,27.5084268284703,27.5128751510493,624505.069196473,0.0,1.0
2007-02-13,61.4,62.2,61.27,62.2,443500,27.3127006349948,27.6685664413139,27.2548724414679,27.6685664413139,997005.033076444,0.0,1.0
2007-02-14,61.79,62.33,61.48,61.5,756000,27.4861852155754,27.7263946348408,27.3482872156267,27.3571838607847,1699517.03496233,0.0,1.0
2007-02-15,62.42,62.85,61.72,61.74,405900,27.7664295380517,27.9577074089483,27.4550469575225,27.4639436026804,912478.789009535,0.0,1.0
2007-02-16,62.9,62.99,62.32,62.5,166800,27.9799490218432,28.0199839250541,27.7219463122618,27.8020161186836,374972.806126609,0.0,1.0
2007-02-20,62.91,63.04,62.57,62.73,205100,27.9843973444222,28.0422255379491,27.8331543767366,27.9043275380004,461072.677077742,0.0,1.0
2007-02-21,62.81,63.28,62.62,62.85,112300,27.9399141186323,28.1489852798448,27.8553959896315,27.9577074089483,252454.712997711,0.0,1.0
2007-02-22,62.23,62.65,62.18,62.54,98300,27.6819114090509,27.8687409573685,27.659669796156,27.8198094089996,220982.175313223,0.0,1.0
2007-02-23,61.54,62.25,61.05,62.11,458900,27.3749771511006,27.6908080542089,27.1570093447302,27.628531538103,1031624.82452938,0.0,1.0
2007-02-26,61.47,61.99,61.4,61.7,241500,27.3438388930477,27.5751516671552,27.3127006349948,27.4461503123645,542901.27505741,0.0,1.0
2007-02-27,59.52,61.06,59.52,61.01,256800,26.4764159901448,27.1614576673092,26.4764159901448,27.1392160544142,577296.262669742,0.0,1.0
2007-02-28,59.2,60.0,59.14,59.9,583100,26.3340696676171,26.6899354739363,26.3073797321432,26.6454522481464,1310831.19455891,0.0,1.0
2007-03-01,58.93,59.56,58.31,59.0,493200,26.2139649579844,26.4942092804608,25.9381689580871,26.2451032160373,1108732.54185638,0.0,1.0
2007-03-02,58.77,59.52,58.61,58.93,376500,26.1427917967206,26.4764159901448,26.0716186354568,26.2139649579844,846386.459872111,0.0,1.0
2007-03-05,57.81,58.75,57.77,58.5599,355100,25.7157528291376,26.1338951515626,25.6979595388217,26.049332539336,798278.437982966,0.0,1.0
2007-03-06,59.54,59.7,58.26,58.5,485300,26.4853126353028,26.5564857965666,25.9159273451921,26.0226870870879,1090973.0384487,0.0,1.0
2007-03-07,60.0,60.65,59.55,59.73,507400,26.6899354739363,26.9790764415706,26.4897609578818,26.5698307643036,1140654.68722207,0.0,1.0
2007-03-08,59.78,60.45,59.7,60.3,131500,26.5920723771985,26.8901099899908,26.5564857965666,26.823385151306,295617.050393579,0.0,1.0
2007-03-09,59.4,59.89,59.06,59.78,161400,26.4230361191969,26.6410039255674,26.2717931515113,26.5920723771985,362833.398734021,0.0,1.0
2007-03-12,59.86,59.87,59.33,59.33,115000,26.6276589578304,26.6321072804094,26.391897861144,26.391897861144,258524.416694005,0.0,1.0
2007-03-13,59.18,59.99,59.02,59.63,182700,26.3251730224592,26.6854871513573,26.2539998611953,26.5253475385137,410716.616782561,0.0,1.0
2007-03-14,59.17,59.3,58.46,59.04,226500,26.3207246998802,26.378552893407,26.0048937967719,26.2628965063533,509180.698966887,0.0,1.0
2007-03-15,59.07,59.48,58.9,58.99,90900,26.2762414740903,26.4586226998288,26.2006199902475,26.2406548934584,204346.691108565,0.0,1.0
2007-03-16,58.53,59.08,58.21,59.08,155000,26.0360320548248,26.2806897966693,25.8936857322972,26.2806897966693,348445.952935398,0.0,1.0
2007-03-19,59.65,59.65,58.96,59.05,190100,26.5342441836717,26.5342441836717,26.2273099257214,26.2673448289323,427352.100987219,0.0,1.0
2007-03-20,60.12,60.12,59.2,59.55,148300,26.7433153448842,26.7433153448842,26.3340696676171,26.4897609578818,333384.095614964,0.0,1.0
2007-03-21,59.57,60.08,58.57,60.08,1005300,26.4986576030397,26.7255220545682,26.0538253451408,26.7255220545682,2259953.00958681,0.0,1.0
2007-03-22,62.31,62.31,59.7,59.72,506100,27.7174979896828,27.7174979896828,26.5564857965666,26.5653824417246,1137732.23729423,0.0,1.0
2007-03-23,61.86,63.7,61.84,62.74,482000,27.5173234736283,28.3358148281624,27.5084268284703,27.9087758605794,1083554.51170879,0.0,1.0
2007-03-26,63.06,63.16,61.48,61.7,429900,28.051122183107,28.0956054088969,27.3482872156267,27.4461503123645,966431.710754371,0.0,1.0
2007-03-27,62.35,62.9,62.17,62.7,201400,27.7352912799988,27.9799490218432,27.655221473577,27.8909825702634,452754.934975413,0.0,1.0
2007-03-28,62.99,63.44,62.34,62.35,364700,28.0199839250541,28.2201584411086,27.7308429574198,27.7352912799988,819859.6066809,0.0,1.0
2007-03-29,63.02,63.25,62.71,63.23,263600,28.0333288927911,28.1356403121078,27.8954308928424,28.1267436669499,592582.923830779,0.0,1.0
2007-03-30,63.45,63.8,63.04,63.1,386500,28.2246067636876,28.3802980539522,28.0422255379491,28.068915473423,868866.84393246,0.0,1.0
2007-04-02,63.12,64.23,62.69,64.0,286300,28.077812118581,28.5715759248488,27.8865342476844,28.469264505532,643613.395647769,0.0,1.0
2007-04-03,63.14,63.72,63.07,63.35,194000,28.086708763739,28.3447114733203,28.055570505686,28.1801235378977,436119.450770755,0.0,1.0
2007-04-04,63.29,63.29,62.4,63.15,320700,28.1534336024238,28.1534336024238,27.7575328928937,28.0911570863179,720945.916815367,0.0,1.0
2007-04-05,62.91,63.5,62.76,63.17,197300,27.9843973444222,28.2468483765826,27.9176725057374,28.1000537314759,443537.97751067,0.0,1.0
2007-04-09,62.86,63.13,62.72,63.0,150700,27.9621557315272,28.08226044116,27.8998792154214,28.0244322476331,338779.387789448,0.0,1.0
2007-04-10,62.93,63.2,62.81,62.85,103800,27.9932939895802,28.1133986992129,27.9399141186323,27.9577074089483,233346.386546414,0.0,1.0
2007-04-11,62.73,63.04,62.54,62.85,277800,27.9043275380004,28.0422255379491,27.8198094089996,27.9577074089483,624505.069196473,0.0,1.0
2007-04-12,63.09,63.11,62.11,62.55,225100,28.064467150844,28.073363796002,27.628531538103,27.8242577315786,506033.445198439,0.0,1.0
2007-04-13,63.71,63.83,62.79,63.14,178800,28.3402631507413,28.3936430216892,27.9310174734743,28.086708763739,401949.266999027,0.0,1.0
2007-04-16,64.0,64.15,63.47,63.9,188900,28.469264505532,28.5359893442169,28.2335034088456,28.4247812797421,424654.454899979,0.0,1.0
2007-04-17,63.75,64.06,63.61,63.97,176100,28.3580564410573,28.495954441006,28.2957799249515,28.4559195377951,395879.563302732,0.0,1.0
2007-04-18,63.72,64.0,63.44,63.74,188400,28.3447114733203,28.469264505532,28.2201584411086,28.3536081184783,423530.435696961,0.0,1.0
2007-04-19,63.32,63.65,62.93,63.4,201200,28.1667785701608,28.3135732152674,27.9932939895802,28.2023651507927,452305.327294206,0.0,1.0
2007-04-20,63.05,63.64,62.89,63.6,166800,28.046673860528,28.3091248926884,27.9755006992642,28.2913316023725,374972.806126609,0.0,1.0
2007-04-23,63.43,63.69,63.05,63.05,86500,28.2157101185296,28.3313665055834,28.046673860528,28.046673860528,194455.322122012,0.0,1.0
2007-04-24,63.28,63.44,62.91,63.27,106700,28.1489852798448,28.2201584411086,27.9843973444222,28.1445369572658,239865.697923916,0.0,1.0
2007-04-25,63.76,64.19,63.0,63.42,155600,28.3625047636363,28.5537826345328,28.0244322476331,28.2112617959507,349794.775979018,0.0,1.0
2007-04-26,63.88,64.0,63.6,63.71,140300,28.4158846345842,28.469264505532,28.2913316023725,28.3402631507413,315399.788366685,0.0,1.0
2007-04-27,63.98,65.03,63.64,65.03,136100,28.4603678603741,28.9274417311679,28.3091248926884,28.9274417311679,305958.027061339,0.0,1.0
2007-04-30,63.5,64.0,63.37,63.84,153500,28.2468483765826,28.469264505532,28.1890201830557,28.3980913442682,345073.895326345,0.0,1.0
2007-05-01,64.03,64.05,62.9,63.52,210600,28.482609473269,28.491506118427,27.9799490218432,28.2557450217405,473436.888310934,0.0,1.0
2007-05-02,65.49,65.66,64.45,64.7,375500,29.1320645698015,29.2076860536443,28.6694390215866,28.7806470860613,844138.421466075,0.0,1.0
2007-05-03,66.14,66.31,65.34,65.65,314800,29.4212055374358,29.4968270212786,29.0653397311166,29.2032377310653,707682.490219761,0.0,1.0
2007-05-04,65.87,66.4,65.68,66.35,233000,29.3011008278031,29.5368619244895,29.2165826988023,29.5146203115945,523792.948606113,0.0,1.0
2007-05-07,66.79,66.9,66.1,66.2,212400,29.7103465050701,29.759278053439,29.4034122471198,29.4478954729097,477483.357441796,0.0,1.0
2007-05-08,68.12,68.18,67.1,67.2,1171000,30.3019734080757,30.3286633435496,29.8482445050187,29.8927277308086,2632452.97346677,0.0,1.0
2007-05-09,68.22,68.47,67.77,68.18,753200,30.3464566338656,30.4576646983403,30.146282117811,30.3286633435496,1693222.52742543,0.0,1.0
2007-05-10,67.16,68.11,67.01,68.1,252900,29.8749344404927,30.2975250854967,29.8082096018078,30.2930767629177,568528.912886206,0.0,1.0
2007-05-11,66.25,67.49,65.9,67.33,501700,29.5146203115945,30.067044903087,29.3586940156088,29.9957643106364,1126141.03278649,0.1,1.0
2007-05-14,66.11,66.3,65.91,66.14,224200,29.4522497932002,29.5368954967354,29.3631490526369,29.4656149042847,503250.587105302,0.0,1.0
2007-05-15,65.3,66.2,65.11,66.2,277800,29.0913917939188,29.4923451264537,29.0067460903837,29.4923451264537,623563.840757595,0.0,1.0
2007-05-16,65.64,65.65,65.14,65.45,305600,29.2428630528765,29.2473180899046,29.0201112014682,29.1582173493413,685965.117838447,0.0,1.0
2007-05-17,64.96,65.5,64.62,65.5,347700,28.9399205349612,29.1804925344821,28.7884492760036,29.1804925344821,780464.893561612,0.0,1.0
2007-05-18,65.04,65.11,64.81,65.04,326200,28.9755608311865,29.0067460903837,28.8730949795387,28.9755608311865,732204.913085413,0.0,1.0
2007-05-21,65.06,65.25,64.8,64.89,345400,28.9844709052429,29.069116608778,28.8686399425106,28.9087352757641,775302.197975785,0.0,1.0
2007-05-22,65.0,65.29,64.53,64.97,452300,28.9577406830739,29.0869367568907,28.7483539427501,28.9443755719894,1015255.31020396,0.0,1.0
2007-05-23,65.22,65.25,64.89,65.0,470800,29.0557514976935,29.069116608778,28.9087352757641,28.9577406830739,1056781.33991604,0.0,1.0
2007-05-24,64.2,65.22,64.16,65.22,429500,28.6013377208207,29.0557514976935,28.583517572708,29.0557514976935,964077.28439664,0.0,1.0
2007-05-25,64.58,64.95,64.2,64.2,126800,28.7706291278909,28.9354654979331,28.6013377208207,28.6013377208207,284621.652296843,0.0,1.0
2007-05-29,65.1,65.18,64.56,64.68,299600,29.0022910533555,29.0379313495809,28.7617190538346,28.8151794981726,672497.216310207,0.0,1.0
2007-05-30,65.33,65.33,64.84,64.85,673400,29.1047569050033,29.1047569050033,28.8864600906232,28.8909151276514,1511547.48151967,0.0,1.0
2007-05-31,65.93,66.4,65.34,65.34,713600,29.3720591266933,29.581445867017,29.1092119420315,29.1092119420315,1601782.42175889,0.0,1.0
2007-06-01,66.2,66.21,65.58,65.95,356800,29.4923451264537,29.4968001634819,29.2161328307075,29.3809692007496,800891.210879445,0.0,1.0
2007-06-04,66.04,66.5,65.83,66.15,273100,29.4210645340031,29.6259962372987,29.3275087564116,29.4700699413129,613013.984560471,0.0,1.0
2007-06-05,66.04,66.18,65.54,65.9,378000,29.4210645340031,29.4834350523974,29.1983126825948,29.3586940156088,848477.796279231,0.0,1.0
2007-06-06,65.66,66.01,64.75,65.5201,386600,29.2517731269328,29.4076994229186,28.8463647573698,29.1894471589088,867781.788469712,0.0,1.0
2007-06-07,64.41,65.87,64.41,65.3,437900,28.6948934984121,29.3453289045243,28.6948934984121,29.0913917939188,982932.346536181,0.0,1.0
2007-06-08,64.98,65.0,63.93,64.169,250100,28.9488306090176,28.9577406830739,28.4810517210602,28.5875271060334,561387.028702211,0.0,1.0
2007-06-11,64.93,65.03,64.72,64.78,269900,28.9265554238767,28.9711057941584,28.8329996462853,28.8597298684543,605831.10374541,0.0,1.0
2007-06-12,63.98,64.78,63.95,64.78,210000,28.503326906201,28.8597298684543,28.4899617951165,28.8597298684543,471376.553488463,0.0,1.0
2007-06-13,64.48,64.66,63.9,64.15,290200,28.7260787576093,28.8062694241163,28.4676866099757,28.5790625356798,651397.503915961,0.0,1.0
2007-06-14,64.39,65.0,64.29,64.6,367000,28.6859834243558,28.9577406830739,28.6414330540742,28.7795392019473,823786.643477456,0.0,1.0
2007-06-15,64.14,64.96,64.14,64.8,297600,28.5746074986517,28.9399205349612,28.5746074986517,28.8686399425106,668007.915800792,0.0,1.0
2007-06-18,63.99,64.35,63.9,64.34,273400,28.5077819432292,28.6681632762431,28.4676866099757,28.663708239215,613687.379636884,0.0,1.0
2007-06-19,63.55,64.05,63.23,63.75,261500,28.3117603139899,28.5345121653982,28.1691991290886,28.4008610545532,586976.041605872,0.0,1.0
2007-06-20,62.57,63.7,62.33,63.57,307200,27.8751666852297,28.3785858694124,27.7682457965538,28.3206703880463,689556.55824598,0.0,1.0
2007-06-21,62.27,62.81,62.0,62.42,268600,27.7415155743848,27.9820875739057,27.6212295746243,27.8083411298073,602913.05841429,0.0,1.0
2007-06-22,61.68,62.45,61.65,62.07,586200,27.478668389723,27.8217062408918,27.4653032786385,27.6524148338215,1315813.97930922,0.0,1.0
2007-06-25,61.8,62.59,61.44,61.63,419800,27.532128834061,27.8840767592861,27.3717475010471,27.4563932045822,942304.176925984,0.0,1.0
2007-06-26,62.24,62.64,61.9,62.05,341500,27.7281504633003,27.9063519444269,27.5766792043427,27.6435047597651,766548.061982428,0.0,1.0
2007-06-27,61.88,62.2,61.57,62.0,362000,27.5677691302863,27.7103303151876,27.4296629824132,27.6212295746243,812563.392203922,0.0,1.0
2007-06-28,61.95,62.16,61.67,61.98,388800,27.5989543894835,27.692510167075,27.4742133526949,27.612319500568,872720.019030067,0.0,1.0
2007-06-29,61.89,62.33,61.65,61.86,347500,27.5722241673145,27.7682457965538,27.4653032786385,27.55885905623,780015.96351067,0.0,1.0
2007-07-02,62.65,62.95,62.15,62.15,252300,27.9108069814551,28.0444580923,27.6880551300468,27.6880551300468,566325.259262566,0.0,1.0
2007-07-03,62.38,62.65,62.29,62.65,133000,27.7905209816946,27.9108069814551,27.7504256484411,27.9108069814551,298538.483876026,0.0,1.0
2007-07-05,63.07,63.19,62.31,62.48,274300,28.097918536638,28.151378980976,27.7593357224974,27.8350713519763,615707.56486612,0.0,1.0
2007-07-06,63.53,63.59,62.8,63.0,199800,28.3028502399336,28.3295804621026,27.9776325368775,28.0667332774408,448481.120890451,0.0,1.0
2007-07-09,63.79,63.9,63.3,63.7,202200,28.4186812026659,28.4676866099757,28.2003843882858,28.3785858694124,453868.281501748,0.0,1.0
2007-07-10,62.33,63.63,62.31,63.49,252500,27.7682457965538,28.3474006102153,27.7593357224974,28.2850300918209,566774.189313508,0.0,1.0
2007-07-11,62.66,63.04,62.01,62.23,217900,27.9152620184832,28.0845534255535,27.6256846116525,27.7236954262721,489109.290500648,0.0,1.0
2007-07-12,63.92,64.35,63.08,63.25,702400,28.476596684032,28.6681632762431,28.1023735736662,28.178109203145,1576642.33890617,0.0,1.0
2007-07-13,63.18,64.0,63.02,63.75,431000,28.1469239439478,28.5122369802574,28.0756433514972,28.4008610545532,967444.259778702,0.0,1.0
2007-07-16,63.17,63.22,62.75,63.05,171800,28.1424689069197,28.1647440920605,27.9553573517367,28.0890084625817,385630.913758656,0.0,1.0
2007-07-17,63.45,63.75,62.85,63.4,266300,28.2672099437083,28.4008610545532,27.9999077220184,28.2449347585675,597750.362828464,0.0,1.0
2007-07-18,63.05,63.34,62.52,63.2,194800,28.0890084625817,28.2182045363985,27.8528915000889,28.1558340180041,437257.869616916,0.0,1.0
2007-07-19,66.01,67.65,63.26,63.28,1365500,29.4076994229186,30.1383254955377,28.1825642401731,28.1914743142295,3065069.92280236,0.0,1.0
2007-07-20,67.51,67.56,66.02,66.03,731100,30.120505347425,30.1428135279519,29.4557215677233,29.4601832038287,1638636.55110353,0.1,1.0
2007-07-23,66.76,67.45,66.65,67.45,446700,29.7858826395215,30.0937355307927,29.7368046423623,30.0937355307927,1001202.22593072,0.0,1.0
2007-07-24,65.17,66.26,64.79,66.25,328900,29.0764824987659,29.5628008342524,28.9069403267615,29.558339198147,737173.521622148,0.0,1.0
2007-07-25,65.53,65.93,64.87,65.38,213300,29.2371013985596,29.4155668427749,28.9426334156045,29.1701768569789,478075.743879611,0.0,1.0
2007-07-26,62.33,64.95,62.19,64.95,699600,27.8093778448378,28.9783265044476,27.7469149393625,28.9783265044476,1568034.64799895,0.0,1.0
2007-07-27,61.38,62.59,61.37,62.33,339700,27.3855224148266,27.9253803835777,27.3810607787213,27.8093778448378,761379.888400863,0.0,1.0
2007-07-30,61.3,61.95,61.0,61.38,371500,27.3498293259836,27.6398356728333,27.2159802428222,27.3855224148266,832654.190582632,0.0,1.0
2007-07-31,61.15,62.07,61.0,61.55,392800,27.2829047844029,27.6933753060979,27.2159802428222,27.4613702286181,880394.525062874,0.0,1.0
2007-08-01,60.67,61.52,60.05,61.08,443300,27.0687462513446,27.447985320302,26.792124812811,27.2516733316652,993581.703055938,0.0,1.0
2007-08-02,58.91,59.97,58.09,59.95,871000,26.2834982967976,26.756431723968,25.9176441361564,26.7475084517572,1952198.65409818,0.0,1.0
2007-08-03,57.69,58.94,56.86,58.8,843300,25.7391786919412,26.2968832051138,25.3688628951946,26.2344202996384,1890113.80597129,0.0,1.0
2007-08-06,56.97,58.17,56.55,57.9,432600,25.4179408923538,25.9533372249994,25.2305521759278,25.8328730501542,969599.46930295,0.0,1.0
2007-08-07,56.58,56.89,55.06,56.6,576300,25.2439370842439,25.3822478035107,24.5657683962261,25.2528603564547,1291678.62727529,0.0,1.0
2007-08-08,57.15,57.89,56.33,56.68,743100,25.4982503422506,25.8284114140488,25.1323961816094,25.2885534452977,1665532.51419099,0.0,1.0
2007-08-09,54.24,56.72,52.42,56.55,1420700,24.1999142355848,25.3063999897192,23.3878964644056,25.2305521759278,3184257.8965296,0.0,1.0
2007-08-10,58.68,59.68,52.82,53.9,1247400,26.1808806663739,26.6270442769119,23.5663619086208,24.0482186080019,2795835.36294152,0.0,1.0
2007-08-13,57.77,60.0,57.48,58.9,607700,25.7748717807842,26.7698166322841,25.6454843337282,26.2790366606922,1362056.39735415,0.0,1.0
2007-08-14,57.09,58.81,56.95,58.42,295900,25.4714805256183,26.2388819357438,25.409017620143,26.064878127634,663209.623131631,0.0,1.0
2007-08-15,55.7,57.13,55.6,57.13,238900,24.8513131069704,25.4893270700399,24.8066967459166,25.4893270700399,535453.798466193,0.0,1.0
2007-08-16,55.04,55.75,54.22,55.67,643500,24.5568451240153,24.8736212874973,24.1909909633741,24.8379281986543,1442296.02056507,0.0,1.0
2007-08-17,57.4,57.75,55.04,55.04,558200,25.6097912448851,25.7659485085735,24.5568451240153,24.5568451240153,1251110.54961837,0.0,1.0
2007-08-20,57.31,57.55,56.06,57.55,324500,25.5696365199367,25.6767157864658,25.0119320067641,25.6767157864658,727311.668490078,0.0,1.0
2007-08-21,56.62,57.31,56.46,57.31,242100,25.2617836286654,25.5696365199367,25.1903974509794,25.5696365199367,542626.055289517,0.0,1.0
2007-08-22,57.72,58.8,56.59,57.37,541900,25.7525636002573,26.2344202996384,25.2483987203493,25.596406336569,1214576.86642457,0.0,1.0
2007-08-23,57.71,58.1,57.21,58.01,359200,25.7481019641519,25.9221057722618,25.5250201588829,25.8819510473134,805085.828417986,0.0,1.0
2007-08-24,57.39,57.41,56.69,56.93,226900,25.6053296087798,25.6142528809905,25.2930150814031,25.4000943479322,508557.835378732,0.0,1.0
2007-08-27,57.73,58.67,57.04,57.19,351200,25.7570252363627,26.1764190302685,25.4491723450914,25.5160968866721,787155.186359677,0.0,1.0
2007-08-28,55.8,57.49,55.8,57.46,252100,24.8959294680242,25.6499459698336,24.8959294680242,25.6365610615174,565039.3578624,0.0,1.0
2007-08-29,56.78,56.85,55.8,56.1,234200,25.3331698063515,25.3644012590892,24.8959294680242,25.0297785511856,524919.546256938,0.0,1.0
2007-08-30,56.49,57.0,55.77,56.23,163200,25.2037823592955,25.4313258006699,24.8825445597081,25.0877798205556,365785.097989463,0.0,1.0
2007-08-31,57.36,57.72,56.45,56.95,163100,25.5919447004636,25.7525636002573,25.185935814874,25.409017620143,365560.964963734,0.0,1.0
2007-09-04,57.48,57.75,56.47,57.0,179500,25.6454843337282,25.7659485085735,25.1948590870847,25.4313258006699,402318.781183263,0.0,1.0
2007-09-05,56.38,57.18,56.18,56.98,239800,25.1547043621363,25.5116352505668,25.0654716400287,25.4224025284591,537470.995697753,0.0,1.0
2007-09-06,56.32,56.54,55.86,56.48,138100,25.127934545504,25.2260905398224,24.9226992846565,25.1993207231901,309527.708531525,0.0,1.0
2007-09-07,55.25,55.95,55.11,55.85,246600,24.6505394822283,24.9628540096049,24.588076576753,24.9182376485511,552712.041447313,0.0,1.0
2007-09-10,54.62,55.57,53.88,55.37,293500,24.3694564075893,24.7933118376005,24.0392953357911,24.7040791154929,657830.430514138,0.0,1.0
2007-09-11,56.1,56.1,54.58,54.75,276600,25.0297785511856,25.0297785511856,24.3516098631678,24.4274576769593,619951.949165966,0.0,1.0
2007-09-12,55.37,56.2,55.15,56.05,219400,24.7040791154929,25.0743949122395,24.6059231211745,25.0074703706587,491747.858449069,0.0,1.0
2007-09-13,54.71,55.94,54.52,55.94,259100,24.4096111325377,24.9583923734996,24.3248400465355,24.9583923734996,580728.669663419,0.0,1.0
2007-09-14,55.0,55.24,54.2,54.35,510400,24.5389985795938,24.6460778461229,24.1820676911633,24.248992232744,1143974.96331999,0.0,1.0
2007-09-17,54.73,55.61,54.71,55.0,287900,24.4185344047485,24.811158382022,24.4096111325377,24.5389985795938,645278.981073323,0.0,1.0
2007-09-18,55.69,55.98,54.32,54.77,198500,24.846851470865,24.9762389179211,24.2356073244279,24.43638094917,444904.056071743,0.0,1.0
2007-09-19,55.76,56.39,55.64,55.94,202800,24.8780829236027,25.1591659982417,24.8245432903381,24.9583923734996,454541.776178083,0.0,1.0
2007-09-20,55.23,55.97,55.1,55.8,112600,24.6416162100175,24.9717772818157,24.5836149406476,24.8959294680242,252373.786970671,0.0,1.0
2007-09-21,55.06,55.65,54.99,55.65,279600,24.5657683962261,24.8290049264435,24.5345369434884,24.8290049264435,626675.939937829,0.0,1.0
2007-09-24,54.58,55.0,54.5,55.0,340700,24.3516098631678,24.5389985795938,24.3159167743247,24.5389985795938,763621.218658149,0.0,1.0
2007-09-25,54.05,54.35,53.72,54.35,380300,24.1151431495826,24.248992232744,23.967909158105,24.248992232744,852377.89684677,0.0,1.0
2007-09-26,55.12,55.31,54.04,54.22,240700,24.5925382128583,24.6773092988606,24.1106815134772,24.1909909633741,539488.192929313,0.0,1.0
2007-09-27,55.75,55.82,54.91,55.3,164900,24.8736212874973,24.904852740235,24.4988438546453,24.6728476627552,369595.359426853,0.0,1.0
2007-09-28,55.88,56.14,55.49,55.69,194600,24.9316225568673,25.0476250956072,24.7576187487574,24.846851470865,436162.868068318,0.0,1.0
2007-10-01,56.79,56.86,55.69,55.81,207400,25.3376314424569,25.3688628951946,24.846851470865,24.9003911041296,464851.895361609,0.0,1.0
2007-10-02,57.13,57.34,56.4,56.87,160700,25.4893270700399,25.5830214282529,25.1636276343471,25.3733245313,360181.772346241,0.0,1.0
2007-10-03,57.59,57.64,56.89,56.93,194200,25.6945623308874,25.7168705114143,25.3822478035107,25.4000943479322,435266.335965402,0.0,1.0
2007-10-04,58.11,58.11,57.57,57.85,223200,25.9265674083672,25.9265674083672,25.6856390586766,25.8105648696273,500264.913426765,0.0,1.0
2007-10-05,59.47,59.47,58.43,58.6,226500,26.5333499186989,26.5333499186989,26.0693397637393,26.1451875775308,507661.303275818,0.0,1.0
2007-10-08,58.56,59.45,58.05,59.27,115600,26.1273410331093,26.5244266464882,25.8997975917349,26.4441171965913,259097.777742536,0.0,1.0
2007-10-09,58.48,58.81,57.7,58.81,188000,26.0916479442662,26.2388819357438,25.7436403280466,26.2388819357438,421370.088370215,0.0,1.0
2007-10-10,58.62,58.87,58.143,58.45,197900,26.1541108497416,26.2656517523761,25.9412908075149,26.0782630359501,443559.257917369,0.0,1.0
2007-10-11,59.66,59.75,58.69,58.77,353200,26.6181210047012,26.6582757296496,26.1853423024792,26.2210353913223,791637.846874253,0.0,1.0
2007-10-12,60.36,60.41,59.49,59.81,325500,26.9304355320778,26.9527437126047,26.5422731909097,26.6850455462819,729552.998747367,0.0,1.0
2007-10-15,59.87,60.27,59.35,60.27,242000,26.7118153629142,26.8902808071294,26.4798102854344,26.8902808071294,542401.922263786,0.0,1.0
2007-10-16,59.8,60.33,59.63,59.93,255600,26.6805839101765,26.9170506237617,26.604736096385,26.7385851795464,572884.013762909,0.0,1.0
2007-10-17,60.07,60.24,59.33,60.03,278900,26.8010480850218,26.8768958988133,26.4708870132236,26.7832015406003,625107.008757728,0.0,1.0
2007-10-18,61.55,61.56,59.79,59.95,303300,27.4613702286181,27.4658318647235,26.6761222740711,26.7475084517572,679795.467035565,0.0,1.0
2007-10-19,60.6,61.46,60.55,61.46,298300,27.037514798607,27.4212155036697,27.0152066180801,27.4212155036697,668588.815749121,0.0,1.0
2007-10-22,59.85,60.14,59.16,60.0,230400,26.7028920907034,26.8322795377594,26.3950391994321,26.7698166322841,516402.491279242,0.0,1.0
2007-10-23,59.39,59.99,59.09,59.99,147600,26.4976568298559,26.7653549961787,26.3638077466945,26.7653549961787,330820.345975764,0.0,1.0
2007-10-24,59.71,59.72,58.62,59.1,157400,26.6404291852281,26.6448908213335,26.1541108497416,26.3682693827999,352785.38249719,0.0,1.0
2007-10-25,59.17,60.21,58.47,59.97,349200,26.3995008355375,26.8635109904971,26.0871863081609,26.756431723968,782672.525845102,0.0,1.0
2007-10-26,59.41,59.9,58.7,59.9,129300,26.5065801020667,26.7252002712303,26.1898039385846,26.7252002712303,289804.002267386,0.0,1.0
2007-10-29,59.46,59.54,58.8,59.54,144100,26.5288882825936,26.5645813714366,26.2344202996384,26.5645813714366,322975.690075254,0.0,1.0
2007-10-30,59.76,60.3,59.19,59.2,354800,26.662737365755,26.9036657154455,26.4084241077483,26.4128857438537,795223.975285915,0.0,1.0
2007-10-31,62.65,62.65,59.98,61.0,503100,27.95215020021,27.95215020021,26.7608933600734,27.2159802428222,1127613.25244178,0.0,1.0
2007-11-01,63.97,64.13,61.57,62.65,577600,28.5410861661202,28.6124723438063,27.4702935008289,27.95215020021,1294592.35660977,0.0,1.0
2007-11-02,64.4,64.74,64.1,64.3,530000,28.7329365186516,28.8846321462346,28.5990874354902,28.6883201575978,1187905.03636284,0.0,1.0
2007-11-05,64.47,64.78,63.66,64.03,370400,28.7641679713893,28.9024786906561,28.4027754468534,28.5678559827525,830188.727299614,0.0,1.0
2007-11-06,63.4,64.25,62.8,64.12,400200,28.2867729081135,28.6660119770709,28.0190747417907,28.608010707701,896980.368966809,0.0,1.0
2007-11-07,61.99,63.1,61.63,62.81,332700,27.6576822172549,28.1529238249521,27.4970633174612,28.0235363778961,745690.576599842,0.0,1.0
2007-11-08,60.82,62.5,60.61,62.34,527000,27.1356707929253,27.8852256586293,27.0419764347123,27.8138394809432,1181181.04559098,0.0,1.0
2007-11-09,59.74,60.69,59.74,60.24,684300,26.6538140935442,27.0776695235554,26.6538140935442,26.8768958988133,1533742.29506244,0.0,1.0
2007-11-12,59.67,60.3,59.54,59.73,844900,26.6225826408066,26.9036657154455,26.5645813714366,26.6493524574388,1893699.93438295,0.0,1.0
2007-11-13,60.13,60.99,59.78,60.05,733500,26.8724342627079,27.2567730863554,26.7160172995955,26.8366818139965,1641286.18080599,0.1,1.0
2007-11-14,60.73,61.25,60.6,61.05,285200,27.1405776280434,27.3729685446675,27.0824798988874,27.283587422889,638166.078753742,0.0,1.0
2007-11-15,60.21,61.07,60.03,60.82,274800,26.9081867114193,27.2925255350668,26.8277437018186,27.1807991328437,614894.945447154,0.0,1.0
2007-11-16,60.09,60.35,59.7,60.19,363400,26.8545580383522,26.9707534966642,26.6802648508841,26.8992485992414,813147.10034751,0.0,1.0
2007-11-19,58.16,59.89,58.1,59.64,272200,25.9920302131896,26.7651769165737,25.965215876656,26.6534505143505,609077.162120507,0.0,1.0
2007-11-20,58.5,58.67,57.74,58.19,477300,26.143978120213,26.2199520737248,25.8043298574547,26.0054373814564,1068010.76223409,0.0,1.0
2007-11-21,58.73,58.79,57.85,58.37,295100,26.2467664102583,26.2735807467919,25.8534894744329,26.085880391057,660318.407574438,0.0,1.0
2007-11-23,59.04,59.25,58.82,58.93,77100,26.385307149015,26.4791573268824,26.2869879150587,26.3361475320368,172519.651724802,0.0,1.0
2007-11-26,58.6,59.35,58.46,59.26,197000,26.1886686811023,26.5238478877717,26.1261018958573,26.4836263829714,440808.967442101,0.0,1.0
2007-11-27,59.85,59.99,58.57,58.84,265000,26.747300692218,26.8098674774629,26.1752615128355,26.2959260272365,592966.377523638,0.0,1.0
2007-11-28,61.15,61.68,59.69,59.85,456100,27.3282779837782,27.5651379564913,26.6757957947952,26.747300692218,1020573.4520322,0.0,1.0
2007-11-29,61.71,61.86,60.92,61.26,197700,27.5785451247581,27.6455809660919,27.225489693733,27.3774376007564,442375.293722352,0.0,1.0
2007-11-30,63.98,64.83,61.93,62.75,999300,28.5930208569441,28.9728906245028,27.6768643587144,28.0433269580063,2236042.64550707,0.0,1.0
2007-12-03,62.25,63.71,62.21,63.47,214300,27.81987415356,28.4723563425431,27.8019979292043,28.3650989964089,479519.602654022,0.0,1.0
2007-12-04,61.37,62.0,61.14,61.71,312900,27.4265972177346,27.7081477513369,27.3238089276893,27.5785451247581,700147.847272251,0.0,1.0
2007-12-05,60.99,62.22,60.9001,62.01,295200,27.2567730863554,27.8064669852933,27.216596272116,27.7126168074258,660542.168471617,0.0,1.0
2007-12-06,62.44,62.46,61.09,61.35,355800,27.9047862192496,27.9137243314275,27.3014636472447,27.4176591055568,796141.272161927,0.0,1.0
2007-12-07,62.45,63.34,62.24,62.82,267300,27.9092552753385,28.3070012672529,27.8154050974711,28.0746103506288,598112.878158751,0.0,1.0
2007-12-10,62.21,62.71,61.95,62.51,219300,27.8019979292043,28.0254507336506,27.6858024708923,27.9360696118721,490707.647512959,0.0,1.0
2007-12-11,61.01,62.16,61.01,62.0,328100,27.2657111985333,27.7796526487597,27.2657111985333,27.7081477513369,734159.503643418,0.0,1.0
2007-12-12,61.07,62.19,60.5,62.11,202200,27.2925255350668,27.7930598170265,27.0377893379981,27.7573073683151,452444.534095396,0.0,1.0
2007-12-13,60.97,60.99,60.33,60.71,325700,27.2478349741776,27.2567730863554,26.9618153844864,27.1316395158655,728789.242111129,0.0,1.0
2007-12-14,60.48,60.98,59.97,60.61,244000,27.0288512258203,27.2523040302665,26.8009293652851,27.0869489549763,545976.589116104,0.0,1.0
2007-12-17,59.89,60.28,59.55,60.12,314200,26.7651769165737,26.9394701040417,26.6132290095502,26.8679652066189,703056.738935574,0.0,1.0
2007-12-18,60.2,60.47,59.64,60.31,276400,26.9037176553303,27.0243821697313,26.6534505143505,26.9528772723085,618475.119802015,0.0,1.0
2007-12-19,58.76,60.19,58.76,59.74,521300,26.2601735785251,26.8992485992414,26.2601735785251,26.6981410752398,1166465.55699273,0.0,1.0
2007-12-20,60.07,60.07,59.0,59.08,297000,26.8456199261743,26.8456199261743,26.3674309246593,26.4031833733707,664569.864620833,0.0,1.0
2007-12-21,61.55,62.14,60.44,60.48,478200,27.5070402273353,27.7707145365819,27.0109750014646,27.0288512258203,1070024.61030869,0.0,1.0
2007-12-24,61.91,61.92,61.17,61.6,110000,27.6679262465366,27.6723953026255,27.3372160959561,27.5293855077799,246136.986896605,0.0,1.0
2007-12-26,61.06,61.94,60.69,61.77,132300,27.2880564789779,27.6813334148033,27.1227014036877,27.6053594612916,296035.666967462,0.0,1.0
2007-12-27,60.72,61.51,60.3,61.33,143200,27.1361085719545,27.4891640029796,26.9484082162196,27.4087209933789,320425.604759943,0.0,1.0
2007-12-28,59.97,61.07,59.65,60.75,148600,26.8009293652851,27.2925255350668,26.6579195704395,27.1495157402212,332508.693207595,0.0,1.0
2007-12-31,59.74,60.31,59.49,59.96,137400,26.6981410752398,26.9528772723085,26.5864146730166,26.7964603091961,307447.472723577,0.0,1.0
2008-01-02,57.58,59.57,57.2468,59.37,354600,25.7328249600319,26.6221671217281,25.5839160111489,26.5327859999495,793456.141395783,0.0,1.0
2008-01-03,57.05,58.07,56.99,57.58,388400,25.4959649873189,25.9518087083893,25.4691506507853,25.7328249600319,869087.324642193,0.0,1.0
2008-01-04,55.19,56.41,55.0,56.41,392500,24.6647205547788,25.2099453976277,24.5798084890892,25.2099453976277,878261.52142652,0.0,1.0
2008-01-07,55.85,56.1,54.75,55.33,486100,24.9596782566478,25.071404658871,24.4680820868661,24.7272873400237,1087701.72118582,0.0,1.0
2008-01-08,55.25,56.4,55.15,56.12,325100,24.6915348913123,25.2054763415387,24.6468443304231,25.0803427710488,727446.676728057,0.0,1.0
2008-01-09,55.13,56.62,54.48,55.49,572400,24.6379062182452,25.3037955754951,24.3474175724651,24.7987922374465,1280807.37545106,0.0,1.0
2008-01-10,55.15,55.46,54.23,54.6,327300,24.6468443304231,24.7853850691797,24.2356911702419,24.4010462455322,732369.416465988,0.0,1.0
2008-01-11,54.25,54.81,54.15,54.54,210200,24.2446292824198,24.4948964233996,24.1999387215305,24.3742319089986,470345.405869694,0.0,1.0
2008-01-14,54.87,55.02,54.5,54.68,353900,24.5217107599332,24.588746601267,24.3563556846429,24.4367986942436,791889.81511553,0.0,1.0
2008-01-15,53.36,54.61,53.32,54.38,357100,23.8468832905054,24.4055153016211,23.8290070661497,24.3027270115758,799050.163825252,0.0,1.0
2008-01-16,52.86,53.8,52.77,53.38,288100,23.6234304860592,24.0435217584181,23.5832089812588,23.8558214026833,644655.144771925,0.0,1.0
2008-01-17,52.16,53.36,52.06,53.05,337400,23.3105965598344,23.8468832905054,23.2659059989451,23.7083425517487,754969.26708104,0.0,1.0
2008-01-18,52.25,52.71,51.79,52.28,378100,23.3508180646347,23.5563946447253,23.1452414845442,23.3642252329015,846039.952232785,0.0,1.0
2008-01-22,50.03,52.61,49.99,50.51,652900,22.3586876128933,23.511704083836,22.3408113885376,22.5732023051617,1460934.89767994,0.0,1.0
2008-01-23,51.07,51.24,49.04,49.3,516500,22.8234694461415,22.8994433996533,21.9162510600897,22.0324465184018,1155725.03392815,0.0,1.0
2008-01-24,52.57,52.66,50.48,51.26,382300,23.4938278594803,23.5340493642807,22.5597951368949,22.9083815118311,855437.909914292,0.0,1.0
2008-01-25,52.84,53.21,52.2,53.0,371400,23.6144923738813,23.7798474491716,23.3284727841901,23.6859972713041,831047.97212181,0.0,1.0
2008-01-28,54.38,54.38,52.35,52.43,385500,24.3027270115758,24.3027270115758,23.395508625524,23.4312610742354,862598.258624011,0.0,1.0
2008-01-29,54.33,54.95,53.66,54.77,285700,24.2803817311312,24.5574632086446,23.9809549731732,24.4770201990439,639284.883239636,0.0,1.0
2008-01-30,54.5,55.09,53.71,54.1,288500,24.3563556846429,24.6200299938895,24.0033002536178,24.1775934410859,645550.188360641,0.0,1.0
2008-01-31,60.56,60.87,56.09,56.99,1234800,27.0646036745317,27.2031444132883,25.066935602782,25.4691506507853,2762999.55836297,0.0,1.0
2008-02-01,65.29,65.63,61.24,61.24,1453700,29.2231577654826,29.3753384001933,27.4104178520164,27.4104178520164,3247837.68276086,0.1,1.0
2008-02-04,63.16,65.03,62.9,64.571,432200,28.26979084803,29.1067843389391,28.1534174214865,28.9013404820796,965615.633548356,0.0,1.0
2008-02-05,62.38,63.17,61.73,62.16,443700,27.9206705683995,28.2742667490509,27.6297370020407,27.8222007459396,991308.784371599,0.0,1.0
2008-02-06,60.66,62.6,60.65,62.54,422100,27.150815592804,28.0191403908594,27.1463396917831,27.992284984734,943050.344564463,0.0,1.0
2008-02-07,62.66,63.35,59.54,60.26,506800,28.0459957969848,28.3548329674272,26.6495146784627,26.9717795519678,1132285.98584523,0.0,1.0
2008-02-08,62.12,62.82,61.08,62.15,348700,27.804297141856,28.1176102133193,27.338803435682,27.8177248449187,779061.016701322,0.0,1.0
2008-02-11,62.84,63.17,61.09,62.63,354200,28.1265620153611,28.2742667490509,27.3432793367029,28.0325680939221,791349.045355917,0.0,1.0
2008-02-12,63.71,64.06,63.1,63.27,331600,28.5159654041797,28.6726219399114,28.2429354419046,28.31902575926,740856.418520673,0.0,1.0
2008-02-13,64.91,64.92,64.15,64.21,348900,29.0530735266882,29.0575494277091,28.7129050490995,28.7397604552249,779507.854106945,0.0,1.0
2008-02-14,63.84,64.97,63.74,64.75,338200,28.5741521174515,29.0799289328137,28.5293931072425,28.9814591103538,755602.052906186,0.0,1.0
2008-02-15,63.35,63.98,62.96,63.46,205300,28.3548329674272,28.6368147317441,28.1802728276119,28.4040678786571,458678.596870609,0.0,1.0
2008-02-19,63.22,64.17,62.6,63.88,255600,28.2966462541554,28.7218568511413,28.0191403908594,28.5920557215351,571058.204384451,0.0,1.0
2008-02-20,65.0,65.0,63.1,63.2,585900,29.0933566358764,29.0933566358764,28.2429354419046,28.2876944521136,1309010.17976858,0.0,1.0
2008-02-21,64.26,65.21,64.0,64.58,354800,28.7621399603295,29.1873505573153,28.645766533786,28.9053687929984,792689.557572781,0.0,1.0
2008-02-22,64.36,64.54,63.0,64.34,234600,28.8068989705385,28.8874651889148,28.1981764316956,28.7979471684967,524140.276794179,0.0,1.0
2008-02-25,67.91,68.25,65.21,65.41,1056200,30.3958438329594,30.5480244676702,29.1873505573153,29.2768685777334,2359748.33908786,0.0,1.0
2008-02-26,67.77,70.11,67.08,70.11,690500,30.3331812186668,31.3805420575583,30.0243440482244,31.3805420575583,1542706.1429087,0.0,1.0
2008-02-27,68.68,68.79,67.35,67.35,441800,30.7404882115691,30.789723122799,30.1451933757888,30.1451933757888,987063.829018192,0.0,1.0
2008-02-28,67.62,68.38,67.19,68.18,276000,30.2660427033532,30.6062111809419,30.0735789594543,30.5166931605239,616635.619757858,0.0,1.0
2008-02-29,66.93,67.44,66.34,67.37,373900,29.9572055329108,30.185476484977,29.6931273726775,30.1541451778306,835362.52980965,0.0,1.0
2008-03-03,68.03,68.47,66.66,68.34,453600,30.4495546452103,30.6464942901301,29.8363562053464,30.5883075768583,1013427.23594987,0.0,1.0
2008-03-04,67.85,67.97,66.49,67.3,798100,30.368988426834,30.4226992390849,29.7602658879911,30.1228138706843,1783104.66713314,0.0,1.0
2008-03-05,67.44,68.17,66.9,67.8,336900,30.185476484977,30.512217259503,29.9437778298481,30.3466089217295,752697.609769645,0.0,1.0
2008-03-06,65.9,67.48,65.66,66.77,519000,29.4961877277577,30.2033800890606,29.388766103256,29.8855911165764,1159543.06758815,0.0,1.0
2008-03-07,65.17,65.88,64.84,65.5,307900,29.1694469532317,29.4872359257159,29.0217422195419,29.3171516869216,687906.185954509,0.0,1.0
2008-03-10,64.64,66.15,64.42,65.67,470400,28.9322241991238,29.6080852532803,28.8337543766639,29.3932420042769,1050961.57802209,0.0,1.0
2008-03-11,65.43,65.83,64.49,65.83,580500,29.2858203797752,29.4648564206114,28.8650856838103,29.4648564206114,1296945.5698168,0.0,1.0
2008-03-12,66.09,66.83,65.23,65.65,376500,29.5812298471549,29.9124465227018,29.1963023593572,29.3842902022351,841171.41608273,0.0,1.0
2008-03-13,67.07,67.42,65.23,65.6,503300,30.0198681472035,30.1765246829351,29.1963023593572,29.3619106971306,1124466.33124685,0.0,1.0
2008-03-14,65.51,67.33,64.94,67.33,340600,29.3216275879425,30.136241573747,29.0665012297509,30.136241573747,760964.101773645,0.0,1.0
2008-03-17,64.2,65.2,63.34,64.0,341300,28.735284554204,29.1828746562944,28.3503570664063,28.645766533786,762528.032693323,0.0,1.0
2008-03-18,67.34,67.62,64.91,65.0,725100,30.1407174747679,30.2660427033532,29.0530735266882,29.0933566358764,1620009.01408124,0.0,1.0
2008-03-19,65.08,67.92,65.08,67.62,447000,29.1291638440436,30.4003197339803,29.1291638440436,30.2660427033532,998681.601564356,0.0,1.0
2008-03-20,65.76,66.1,64.56,64.86,518800,29.4335251134651,29.5857057481758,28.8964169909566,29.0306940215837,1159096.23018252,0.0,1.0
2008-03-24,66.8,67.05,66.01,66.01,392800,29.8990188196391,30.0109163451617,29.5454226389877,29.5454226389877,877588.664640893,0.0,1.0
2008-03-25,67.21,67.39,66.59,66.8,438600,30.0825307614962,30.1630969798724,29.8050248982001,29.8990188196391,979914.430528246,0.0,1.0
2008-03-26,67.35,67.41,66.5,66.66,393500,30.1451933757888,30.1720487819142,29.764741789012,29.8363562053464,879152.595560569,0.0,1.0
2008-03-27,66.66,67.59,66.52,67.36,328300,29.8363562053464,30.2526150002905,29.7736935910538,30.1496692768097,733483.601327916,0.0,1.0
2008-03-28,66.31,67.2,66.14,66.77,259100,29.6796996696148,30.0780548604753,29.6036093522594,29.8855911165764,578877.858982829,0.0,1.0
2008-03-31,67.18,67.18,66.31,66.31,483400,30.0691030584334,30.0691030584334,29.6796996696148,29.6796996696148,1080006.0093875,0.0,1.0
2008-04-01,68.05,68.36,67.16,67.92,1033900,30.4585064472521,30.5972593789001,30.0601512563916,30.4003197339803,2309925.96836105,0.0,1.0
2008-04-02,67.13,68.2,66.72,68.2,614800,30.0467235533289,30.5256449625657,29.8632116114719,30.5256449625657,1373578.18488091,0.0,1.0
2008-04-03,66.61,66.96,65.98,66.6,355200,29.8139767002419,29.9706332359736,29.531994935925,29.809500799221,793583.232384026,0.0,1.0
2008-04-04,67.34,67.75,66.24,66.4,242400,30.1407174747679,30.324229416625,29.6483683624685,29.7199827788029,541566.935613423,0.0,1.0
2008-04-07,66.91,67.885,66.78,67.85,237100,29.948253730869,30.3846540804072,29.8900670175973,30.368988426834,529725.74436445,0.0,1.0
2008-04-08,68.92,68.93,66.45,66.45,1118200,30.8479098360708,30.8523857370917,29.7423622839075,29.7423622839075,2498267.93483056,0.0,1.0
2008-04-09,67.48,69.22,66.88,68.95,588500,30.2033800890606,30.9821868666979,29.9348260278063,30.8613375391335,1314819.06604166,0.0,1.0
2008-04-10,68.62,69.16,67.26,67.36,869100,30.7136328054436,30.9553314605724,30.1049102666007,30.1496692768097,1941731.94612882,0.0,1.0
2008-04-11,67.82,68.74,67.49,68.0,350200,30.3555607237713,30.7673436176945,30.2078559900815,30.4361269421476,782412.297243485,0.0,1.0
2008-04-14,67.15,67.95,67.12,67.94,453500,30.0556753553707,30.4137474370431,30.042247652308,30.4092715360222,1013203.81724706,0.0,1.0
2008-04-15,66.56,67.75,66.38,67.37,441000,29.7915971951374,30.324229416625,29.7110309767611,30.1541451778306,985276.479395707,0.0,1.0
2008-04-16,68.22,68.33,66.57,66.93,481200,30.5345967646075,30.5838316758374,29.7960730961583,29.9572055329108,1075090.79792566,0.0,1.0
2008-04-17,68.26,68.59,67.45,67.82,211700,30.5525003686911,30.7002051023809,30.1899523859979,30.3555607237713,472977.393850501,0.0,1.0
2008-04-18,68.95,69.86,68.84,69.14,376800,30.8613375391335,31.2686445320357,30.8121026279035,30.9463796585306,841841.672191161,0.0,1.0
2008-04-21,70.0,70.04,67.95,68.3,450000,31.3313071463284,31.349210750412,30.4137474370431,30.5704039727747,1005384.16264868,0.0,1.0
2008-04-22,70.43,70.9,69.46,69.75,646500,31.5237708902273,31.7341382382098,31.0896084911996,31.2194096208058,1444401.91367194,0.0,1.0
2008-04-23,71.1,71.22,70.55,70.75,650600,31.8236562586278,31.8773670708787,31.5774817024781,31.6669997228962,1453562.08048718,0.0,1.0
2008-04-24,72.01,72.21,71.01,71.1,791700,32.2309632515301,32.3204812719482,31.7833731494397,31.8236562586278,1768805.87015325,0.0,1.0
2008-04-25,72.07,72.21,71.53,72.21,471000,32.2578186576555,32.3204812719482,32.0161200025267,32.3204812719482,1052302.09023895,0.0,1.0
2008-04-28,71.72,72.22,71.04,72.22,594600,32.1011621219239,32.3249571729691,31.7968008525024,32.3249571729691,1328447.60691312,0.0,1.0
2008-04-29,71.87,72.09,71.29,71.34,531900,32.1683006372375,32.2667704596973,31.908698378025,31.9310778831295,1188364.08025074,0.0,1.0
2008-04-30,72.75,74.61,72.6,73.75,2142800,32.562179927077,33.3946975169652,32.4950414117634,33.0097700291674,4787415.96383021,0.0,1.0
2008-05-01,73.2,73.4499,72.43,73.1,842200,32.7635954730177,32.8754482395301,32.4189510944081,32.7188364628086,1881632.31507271,0.0,1.0
2008-05-02,72.0,73.55,71.66,73.55,388800,32.2264873505092,32.9202520087493,32.0743067157985,32.9202520087493,868651.91652846,0.0,1.0
2008-05-05,71.45,72.01,71.14,71.21,295600,31.9803127943595,32.2309632515301,31.8415598627115,31.8728911698578,660425.685508778,0.0,1.0
2008-05-06,72.36,72.56,70.91,71.19,356500,32.3876197872617,32.4771378076798,31.7386141392307,31.863939367816,796487.675520567,0.0,1.0
2008-05-07,72.0,72.83,71.61,72.32,348200,32.2264873505092,32.5979871352442,32.0519272106939,32.3697161831781,777943.923187268,0.0,1.0
2008-05-08,71.97,72.75,71.58,72.75,267000,32.2130596474465,32.562179927077,32.0384995076312,32.562179927077,596527.936504884,0.0,1.0
2008-05-09,71.36,71.609,70.55,71.5,482600,31.9847886953804,32.0963948106431,31.6217326577787,32.0475391216325,1076709.81753192,0.1,1.0
2008-05-12,72.25,72.25,70.47,71.25,320600,32.3837021194119,32.3837021194119,31.5858752713489,31.9354847890394,715278.009740433,0.0,1.0
2008-05-13,73.0,73.0699,72.07,72.21,387100,32.7198651171913,32.7511955085843,32.3030229999448,32.365773426197,863643.535778295,0.0,1.0
2008-05-14,73.27,73.87,72.99,72.99,398300,32.8408837963918,33.1098141946153,32.7153829438875,32.7153829438875,888631.413847832,0.0,1.0
2008-05-15,73.5,73.53,72.95,73.45,289800,32.9439737823775,32.9574203022887,32.6974542506726,32.9215629158589,646561.345049213,0.0,1.0
2008-05-16,72.86,73.34,72.19,72.64,207900,32.6571146909391,32.8722590095179,32.3568090795895,32.5585068782572,463837.48666574,0.0,1.0
2008-05-19,72.09,73.0,72.02,72.86,413300,32.3119873465523,32.7198651171913,32.2806121334262,32.6571146909391,922097.321976672,0.0,1.0
2008-05-20,71.16,72.34,70.86,72.21,313100,31.8951452293059,32.4240416791454,31.7606800301941,32.365773426197,698545.055676013,0.0,1.0
2008-05-21,71.38,72.31,71.08,71.43,330700,31.9937530419878,32.4105951592342,31.8592878428761,32.0161639085065,737811.721213854,0.0,1.0
2008-05-22,71.24,72.14,70.98,71.38,263900,31.9310026157357,32.3343982130709,31.8144661098388,31.9937530419878,588776.877013413,0.0,1.0
2008-05-23,69.46,70.98,68.28,70.91,429600,31.1331757676727,31.8144661098388,30.6042793178331,31.7830908967128,958463.608810012,0.0,1.0
2008-05-27,71.51,71.51,69.29,69.48,256200,32.0520212949363,32.0520212949363,31.0569788215094,31.1421401142801,571597.710840608,0.0,1.0
2008-05-28,72.25,72.44,71.08,71.85,325800,32.3837021194119,32.4688634121827,31.8592878428761,32.2044151872629,726879.524558432,0.0,1.0
2008-05-29,72.49,72.55,71.72,72.1,203700,32.4912742787013,32.5181673185236,32.1461469343145,32.316469519856,454467.032389664,0.0,1.0
2008-05-30,72.48,72.74,71.58,72.7,353600,32.4867921053976,32.6033286112944,32.0833965080623,32.5853999180795,788903.007623884,0.0,1.0
2008-06-02,72.0,72.63,71.44,72.43,283000,32.2716477868188,32.5540247049534,32.0206460818102,32.4643812388789,631390.133364138,0.0,1.0
2008-06-03,71.1,72.23,70.23,72.23,275600,31.8682521894835,32.3747377728045,31.4783031120595,32.3747377728045,614880.285353911,0.0,1.0
2008-06-04,70.72,71.17,70.18,70.72,247000,31.697929603942,31.8996274026096,31.4558922455409,31.697929603942,551071.953854919,0.0,1.0
2008-06-05,70.85,71.43,70.1,71.43,465600,31.7561978568904,32.0161639085065,31.4200348591111,32.0161639085065,1038781.78831923,0.0,1.0
2008-06-06,69.09,70.59,68.98,70.22,584900,30.9673353554349,31.6396613509936,30.9180314490939,31.4738209387558,1304947.31097061,0.0,1.0
2008-06-09,67.38,69.44,67.2,69.08,825900,30.2008837204979,31.1242114210652,30.1202046010309,30.9628531821311,1842632.901574,0.0,1.0
2008-06-10,67.87,68.34,66.76,67.02,851700,30.4205102123804,30.6311723576555,29.922988975667,30.0395254815638,1900194.26355561,0.0,1.0
2008-06-11,67.33,68.53,67.29,68.0,277600,30.1784728539793,30.7163336504263,30.1605441607644,30.4787784653288,619342.406437755,0.0,1.0
2008-06-12,67.17,68.08,67.02,67.73,458900,30.1067580811197,30.5146358517586,30.0395254815638,30.3577597861283,1023833.68268835,0.0,1.0
2008-06-13,67.32,67.78,66.66,67.04,424100,30.1739906806756,30.3801706526469,29.8781672426297,30.0484898281713,946192.775829437,0.0,1.0
2008-06-16,67.98,67.98,66.73,67.0,420300,30.4698141187214,30.4698141187214,29.9095424557558,30.0305611349564,937714.745770132,0.0,1.0
2008-06-17,67.75,68.23,67.49,68.15,276500,30.3667241327357,30.5818684513145,30.2501876268389,30.5460110648847,616888.239841641,0.0,1.0
2008-06-18,67.5,67.96,66.82,67.29,264500,30.2546698001426,30.4608497721139,29.9498820154893,30.1605441607644,590115.513338567,0.0,1.0
2008-06-19,68.32,68.32,66.95,67.2,270100,30.622208011048,30.622208011048,30.0081502684377,30.1202046010309,602609.452373335,0.0,1.0
2008-06-20,67.08,68.94,66.72,66.99,423500,30.0664185213862,30.900102755879,29.9050602824521,30.0260789616526,944854.139504283,0.0,1.0
2008-06-23,65.84,67.88,65.74,67.26,375900,29.5106290317243,30.4249923856841,29.465807298687,30.1470976408532,838655.657708761,0.0,1.0
2008-06-24,67.0,68.25,65.23,65.23,483000,30.0305611349564,30.590832797922,29.2372164601971,29.2372164601971,1077602.24174869,0.0,1.0
2008-06-25,67.36,67.94,66.8,67.0,411900,30.1919193738905,30.4518854255065,29.9409176688819,30.0305611349564,918973.837217979,0.0,1.0
2008-06-26,66.12,67.88,66.1,67.32,276700,29.6361298842286,30.4249923856841,29.6271655376211,30.1739906806756,617334.451950024,0.0,1.0
2008-06-27,66.52,66.8,65.47,65.96,339500,29.8154168163776,29.9409176688819,29.3447886194865,29.564415111369,757445.053982773,0.0,1.0
2008-06-30,65.42,66.45,65.42,66.3,219700,29.3223777529678,29.7840416032515,29.3223777529678,29.7168090036956,490164.001060429,0.0,1.0
2008-07-01,64.5,65.62,64.08,64.96,379600,28.9100178090252,29.4120212190423,28.7217665302687,29.1161977809965,846910.581713874,0.0,1.0
2008-07-02,64.68,65.46,64.3,64.37,383600,28.9906969284922,29.3403064461827,28.8203743429507,28.8517495560767,855834.823881567,0.0,1.0
2008-07-03,63.51,64.78,63.505,64.66,207200,28.4662826519564,29.0355186615294,28.4640415653045,28.9817325818847,462275.744286394,0.0,1.0
2008-07-07,64.6,65.4,63.58,63.94,443800,28.9548395420624,29.3134134063604,28.4976578650825,28.6590161040166,990144.668505316,0.0,1.0
2008-07-08,65.64,65.71,63.9234,64.28,537300,29.4209855656498,29.4523607787759,28.6515756963324,28.8114099963432,1198748.82917509,0.0,1.0
2008-07-09,63.59,65.5,63.38,65.4,447700,28.5021400383862,29.3582351393976,28.408014399008,29.3134134063604,998845.804618815,0.0,1.0
2008-07-10,64.24,64.79,63.51,63.51,371900,28.7934813031283,29.0400008348332,28.4662826519564,28.4662826519564,829731.415541071,0.0,1.0
2008-07-11,62.78,64.23,62.2,63.61,380700,28.1390840007845,28.7889991298246,27.8791179491684,28.5111043849936,849364.74830999,0.0,1.0
2008-07-14,63.9,65.25,63.33,63.61,447900,28.6410874108017,29.2461808068045,28.3856035324893,28.5111043849936,999292.016727198,0.0,1.0
2008-07-15,62.44,63.94,62.35,63.48,406400,27.9866901084578,28.6590161040166,27.9463505487243,28.4528361320452,906703.004237407,0.0,1.0
2008-07-16,63.48,63.68,62.2,62.51,200700,28.4528361320452,28.5424795981197,27.8791179491684,28.0180653215839,447773.850763896,0.0,1.0
2008-07-17,65.32,65.37,63.32,63.32,332200,29.2775560199306,29.2999668864492,28.3811213591856,28.3811213591856,741158.312026737,0.0,1.0
2008-07-18,64.12,65.28,63.45,65.27,213100,28.7845169565209,29.3052599332764,28.4837429958086,29.3007707696837,474698.672923345,0.1,1.0
2008-07-21,63.9,64.48,63.045,64.19,164600,28.685755357481,28.9461268458588,28.3019318703034,28.8159411016699,366660.730000858,0.0,1.0
2008-07-22,66.54,66.8,63.19,63.36,401000,29.8708945459591,29.9876127993698,28.3670247423979,28.4433405234741,893262.167256038,0.0,1.0
2008-07-23,65.58,66.87,65.41,66.47,258800,29.439934841058,30.0190369445189,29.3636190599817,29.8394704008101,576499.373780206,0.0,1.0
2008-07-24,63.39,65.27,63.33,65.27,402800,28.4568080142523,29.3007707696837,28.429873032696,29.3007707696837,897271.822869656,0.0,1.0
2008-07-25,63.72,64.14,63.08,63.59,233600,28.604950412812,28.7934952837063,28.317643942878,28.5465912861067,520364.195189553,0.0,1.0
2008-07-28,62.76,63.79,62.76,63.7,243400,28.1739907079109,28.6363745579611,28.1739907079109,28.5959720856266,542194.542419252,0.0,1.0
2008-07-29,63.7,64.84,62.5,63.62,226800,28.5959720856266,29.1077367351967,28.0572724545002,28.5600587768848,505216.607315884,0.0,1.0
2008-07-30,64.33,64.5,63.51,64.1,297500,28.878789391968,28.9551051730442,28.5106779773649,28.7755386293354,662706.969472995,0.0,1.0
2008-07-31,68.96,70.03,66.17,66.17,1155900,30.9572721353973,31.4376126398184,29.7047954930285,29.7047954930285,2574867.17987844,0.0,1.0
2008-08-01,68.53,69.72,68.34,69.34,597500,30.7642381009104,31.2984485684441,30.6789439926487,31.1278603519207,1330982.90507602,0.0,1.0
2008-08-04,69.13,69.42,67.66,68.77,447200,31.0335879164736,31.1637736606625,30.3736808683437,30.8719780271357,996176.661338903,0.0,1.0
2008-08-05,69.44,69.71,68.28,68.28,624700,31.1727519878479,31.2939594048513,30.6520090110924,30.6520090110924,1391573.25657069,0.0,1.0
2008-08-06,69.76,70.1,68.36,69.56,439200,31.316405222815,31.4690367849674,30.6879223198341,31.2266219509605,978355.969722821,0.0,1.0
2008-08-07,68.36,69.11,68.05,69.0,656900,30.6879223198341,31.0246095892881,30.5487582484598,30.9752287897682,1463301.54032542,0.0,1.0
2008-08-08,70.82,70.93,68.41,68.6,496100,31.7922565636433,31.8416373631632,30.7103681377977,30.7956622460594,1105105.6388422,0.0,1.0
2008-08-11,70.77,71.48,70.26,70.83,463100,31.7698107456797,32.0885413607628,31.540863402451,31.796745727236,1031595.28592586,0.0,1.0
2008-08-12,70.0,70.82,69.81,70.53,704500,31.4241451490402,31.7922565636433,31.3388510407786,31.6620708194544,1569334.6554411,0.0,1.0
2008-08-13,69.85,70.31,69.22,70.0,320800,31.3568076951494,31.5633092204145,31.0739903888081,31.4241451490402,714609.733804831,0.0,1.0
2008-08-14,70.13,70.25,69.42,69.69,316100,31.4825042757456,31.5363742388582,31.1637736606625,31.2849810776659,704140.077480383,0.0,1.0
2008-08-15,69.96,70.39,69.29,69.29,265800,31.4061884946693,31.5992225291563,31.1054145339571,31.1054145339571,592092.478944278,0.0,1.0
2008-08-18,70.09,70.34,69.66,70.2,350100,31.4645476213747,31.5767767111927,31.2715135868877,31.5139284208946,779878.016848726,0.0,1.0
2008-08-19,69.86,70.4,69.24,70.14,387100,31.3612968587421,31.603711692749,31.0829687159935,31.4869934393383,862298.7155731,0.0,1.0
2008-08-20,70.04,70.3,69.55,70.0,274200,31.4421018034111,31.5588200568218,31.2221327873678,31.4241451490402,610804.205141162,0.0,1.0
2008-08-21,69.97,70.05,69.56,69.75,170500,31.4106776582621,31.4465909670038,31.2266219509605,31.3119160592222,379803.490067717,0.0,1.0
2008-08-22,70.1,70.3,69.775,69.91,250100,31.4690367849674,31.5588200568218,31.323138968204,31.3837426767057,557119.371647719,0.0,1.0
2008-08-25,69.82,70.17,69.03,69.99,301700,31.3433402043713,31.5004609301165,30.9886962805464,31.4196559854475,672062.832571438,0.0,1.0
2008-08-26,68.33,69.72,67.89,69.72,556000,30.674454829056,31.2984485684441,30.4769316309763,31.2984485684441,1238538.0673176,0.0,1.0
2008-08-27,70.1,70.1,68.32,68.32,476300,31.4690367849674,31.4690367849674,30.6699656654633,30.6699656654633,1060999.4270924,0.0,1.0
2008-08-28,70.37,70.53,69.82,70.46,358700,31.5902442019709,31.6620708194544,31.3433402043713,31.6306466743053,799035.260336012,0.0,1.0
2008-08-29,69.78,70.42,69.42,70.24,267400,31.3253835500004,31.6126900199345,31.1637736606625,31.5318850752655,595656.617267493,0.0,1.0
2008-09-02,69.79,70.87,69.62,70.5,434300,31.3298727135931,31.8147023816069,31.2535569325169,31.6486033286762,967440.796107974,0.0,1.0
2008-09-03,70.01,70.3,69.27,69.51,587400,31.428634312633,31.5588200568218,31.0964362067717,31.2041761329969,1308484.28191071,0.0,1.0
2008-09-04,69.18,70.19,68.29,69.6,389100,31.0560337344372,31.5094392573019,30.6564981746851,31.2445786053314,866753.888477118,0.0,1.0
2008-09-05,68.58,69.09,67.25,68.79,308200,30.786683918874,31.0156312621027,30.1896251610422,30.8809563543211,686542.144509503,0.0,1.0
2008-09-08,69.89,70.09,67.92,70.09,465500,31.3747643495203,31.4645476213747,30.4903991217545,31.4645476213747,1036941.49341069,0.0,1.0
2008-09-09,68.97,69.98,68.65,69.94,727100,30.9617612989901,31.4151668218548,30.818108064023,31.3972101674839,1619678.10925652,0.0,1.0
2008-09-10,67.47,69.3,67.22,69.3,623300,30.2883867600821,31.1099036975498,30.1761576702641,31.1099036975498,1388454.63553788,0.0,1.0
2008-09-11,68.85,69.0,66.62,66.92,514000,30.9078913358774,30.9752287897682,29.9068078547009,30.0414827624825,1144979.43633318,0.0,1.0
2008-09-12,70.61,70.95,67.82,68.26,860800,31.6979841281962,31.8506156903486,30.4455074858273,30.6430306839069,1917506.41789027,0.0,1.0
2008-09-15,69.45,70.21,68.0,68.54,582800,31.1772411514406,31.5184175844873,30.5263124304962,30.7687272645031,1298237.38423147,0.0,1.0
2008-09-16,69.6,69.73,68.08,68.76,618300,31.2445786053314,31.3029377320368,30.562225739238,30.8674888635429,1377316.70327783,0.0,1.0
2008-09-17,66.45,69.04,66.07,68.91,589300,29.8304920736246,30.9931854441391,29.6599038571013,30.9348263174337,1312716.69616954,0.0,1.0
2008-09-18,63.95,66.9,59.51,66.66,1359300,28.7082011754446,30.032504435297,26.7150125402769,29.9247645090717,3027958.26421729,0.0,1.0
2008-09-19,66.21,69.03,64.36,65.26,1070800,29.7227521473993,30.9886962805464,28.8922568827461,29.2962816060909,2385299.57281239,0.0,1.0
2008-09-22,62.32,66.37,62.32,66.0,611200,27.9764675098312,29.7945787648829,27.9764675098312,29.6284797119522,1361500.83946856,0.0,1.0
2008-09-23,62.86,63.94,61.79,62.4,707900,28.2188823438381,28.7037120118519,27.7385418394171,28.012380818573,1576908.44937793,0.0,1.0
2008-09-24,62.48,63.46,62.14,63.2,501100,28.0482941273148,28.4882321594013,27.8956625651623,28.3715139059906,1116243.57110225,0.0,1.0
2008-09-25,63.35,63.78,62.35,62.64,346800,28.4388513598814,28.6318853943684,27.9899350006094,28.1201207447983,772526.981557093,0.0,1.0
2008-09-26,62.17,62.6,60.47,62.6,463800,27.9091300559404,28.1021640904274,27.145972245178,28.1021640904274,1033154.59644227,0.0,1.0
2008-09-29,57.91,61.57,57.68,61.48,615900,25.9967463654417,27.6397802403772,25.8934956028091,27.5993777680428,1371970.495793,0.0,1.0
2008-09-30,61.02,61.12,58.12,59.2,695600,27.3928762427776,27.4377678787048,26.0910188008888,26.5758484689026,1549509.13601821,0.0,1.0
2008-10-01,59.82,61.32,59.24,60.55,882000,26.8541766116512,27.5275511505592,26.5938051232735,27.1818855539198,1964731.25067288,0.0,1.0
2008-10-02,56.49,59.92,56.21,59.51,754300,25.3592851352755,26.8990682475784,25.2335885546793,26.7150125402769,1680268.46075119,0.0,1.0
2008-10-03,55.01,58.6,54.82,57.13,691800,24.6948889235529,26.3064986533394,24.6095948152912,25.6465916052095,1541044.30750057,0.0,1.0
2008-10-06,50.54,54.5,49.34,53.86,1038700,22.688232797607,24.4659415803242,22.1495331664806,24.1786351103901,2313794.04770287,0.0,1.0
2008-10-07,51.97,53.62,50.33,51.3,1504300,23.330183191366,24.0708951841648,22.5939603621599,23.0294092306538,3350958.29975875,0.0,1.0
2008-10-08,53.17,54.41,50.21,51.3,1063600,23.8688828224924,24.4255391079897,22.5400903990473,23.0294092306538,2369260.95035791,0.0,1.0
2008-10-09,50.79,54.03,50.01,53.49,651300,22.800461887425,24.2549508914663,22.4503071271929,24.0125360574595,1450827.05619416,0.0,1.0
2008-10-10,47.66,50.8,45.12,49.23,965500,21.3953536829037,22.8049510510178,20.2551061303528,22.1001523669607,2150734.71941572,0.0,1.0
2008-10-13,52.14,52.14,48.47,49.44,278000,23.4064989724423,23.4064989724423,21.758975933914,22.1944248024078,619269.033658798,0.0,1.0
2008-10-14,52.99,54.85,51.98,53.78,1289600,23.7880778778235,24.6230623060694,23.3346723549587,24.1427218016483,2872695.48851218,0.0,1.0
2008-10-15,48.01,52.02,48.01,52.0,526100,21.5524744086489,23.3526290093296,21.5524744086489,23.3436506821442,1171933.2324025,0.0,1.0
2008-10-16,48.65,49.42,45.291,49.42,1357700,21.839780878583,22.1854464752224,20.3318708277883,22.1854464752224,3024394.12589407,0.0,1.0
2008-10-17,49.76,50.91,47.2075,47.34,564100,22.3380780373749,22.8543318505377,21.1922190303331,21.2517004479366,1256581.51757888,0.0,1.0
2008-10-20,51.7,51.85,49.46,50.33,578300,23.2089757743626,23.2763132282534,22.2034031295933,22.5939603621599,1288213.24519742,0.0,1.0
2008-10-21,50.44,52.1,50.04,51.0,801200,22.6433411616798,23.3885423180714,22.463774617971,22.8947343228722,1784742.26535047,0.0,1.0
2008-10-22,46.66,49.57,45.05,49.34,867100,20.9464373236317,22.2527839291132,20.2236819852037,22.1495331664806,1931540.21253793,0.0,1.0
2008-10-23,41.31,46.66,40.69,46.64,1341000,18.5447348015265,20.9464373236317,18.2664066587778,20.9374589964462,2987193.4321455,0.0,1.0
2008-10-24,39.6,40.0,37.43,38.0,1911800,17.7770878271713,17.9566543708801,16.8029393275511,17.0588216523361,4258699.77895286,0.0,1.0
2008-10-27,38.07,40.39,37.9,39.25,1162300,17.0902457974852,18.1317317509962,17.0139300164089,17.6199671014261,2589123.7331713,0.0,1.0
2008-10-28,40.54,40.54,37.22,39.57,1195600,18.199069204887,18.199069204887,16.708666892104,17.7636203363932,2663302.36202324,0.0,1.0
2008-10-29,42.11,44.22,40.44,40.61,1163500,18.9038678889441,19.851081407008,18.1541775689598,18.2304933500361,2591796.83691371,0.0,1.0
2008-10-30,46.24,46.8,43.4,43.4,999800,20.7578924527374,21.0092856139298,19.4829699924049,19.4829699924049,2227140.93471967,0.0,1.0
2008-10-31,48.49,48.52,45.85,45.88,748900,21.7679542610994,21.7814217518776,20.5828150726214,20.5962825633995,1668239.49391035,0.0,1.0
2008-11-03,27.34,27.7599,26.9,27.03,1135600,22.0373040766626,22.3757628909198,21.6826437330733,21.7874297436793,1408852.18500383,21.75,1.0
2008-11-04,26.92,27.97,26.7,27.7,1054800,21.6987646577819,22.5451132049837,21.5214344859873,22.3274807214175,1308609.79635615,0.0,1.0
2008-11-05,25.56,27.18,25.5,26.66,1153100,20.6025417775968,21.9083366789938,20.554179003471,21.4891926365701,1430563.09838668,0.0,1.0
2008-11-06,25.57,26.73,25.12,25.47,1252500,20.6106022399511,21.5456158730502,20.2478814340075,20.5299976164081,1553881.08640129,0.0,1.0
2008-11-07,24.42,25.82,24.1,25.73,993000,19.6836490692064,20.8121137988087,19.4257142738687,20.73956963762,1231939.25652413,0.0,1.0
2008-11-10,24.58,25.32,24.24,25.32,970400,19.8126164668752,20.4090906810936,19.5385607468289,20.4090906810936,1203901.16266971,0.0,1.0
2008-11-11,23.81,24.33,23.28,24.33,1099000,19.1919608655939,19.6111049080176,18.7647563608159,19.6111049080176,1363445.36044312,0.0,1.0
2008-11-12,21.1,23.419,21.03,23.39,899300,17.088180191121,18.9662602794248,17.0314895459372,18.9427741549915,1110430.12115822,0.1,1.0
2008-11-13,21.94,22.14,20.49,21.27,1503100,17.7684679333268,17.9304412052805,16.594161711662,17.2258574722817,1855985.22752465,0.0,1.0
2008-11-14,21.06,22.37,20.84,21.72,1759000,17.0557855367302,18.1167104680273,16.8776149375811,17.5902973341776,2171963.28601948,0.0,1.0
2008-11-17,21.88,22.29,20.8,20.95,1202900,17.7198759517406,18.0519211592458,16.8452202831904,16.9667002371557,1485306.78610166,0.0,1.0
2008-11-18,21.21,22.15,20.42,21.88,1097100,17.1772654906956,17.9385398688782,16.5374710664782,17.7198759517406,1354667.94831834,0.0,1.0
2008-11-19,19.93,21.49,19.84,21.24,883400,16.1406365501915,17.4040280714308,16.0677485778123,17.2015614814886,1090797.25234202,0.0,1.0
2008-11-20,18.9,20.49,18.78,19.49,1398900,15.3064741996297,16.594161711662,15.2092902364575,15.7842953518933,1727322.02433919,0.0,1.0
2008-11-21,19.49,19.68,18.19,19.32,1388100,15.7842953518933,15.9381699602493,14.7314690841939,15.6466180707326,1713986.49080365,0.0,1.0
2008-11-24,20.99,21.33,19.39,19.69,835300,16.9990948915464,17.2744494538678,15.7033087159164,15.946268623847,1031404.73724393,0.0,1.0
2008-11-25,20.96,21.53,20.21,21.33,889600,16.9747989007534,17.4364227258216,16.3673991309268,17.2744494538678,1098452.83640871,0.0,1.0
2008-11-26,21.43,21.7,20.31,20.9,718700,17.3554360898447,17.5741000069823,16.4483857669037,16.9262069191672,887430.365925067,0.0,1.0
2008-11-28,21.77,21.82,20.92,21.12,304800,17.6307906521661,17.6712839701545,16.9424042463626,17.1043775183164,376358.390891833,0.0,1.0
2008-12-01,19.95,21.1,19.7,21.1,840400,16.1568338773869,17.088180191121,15.9543672874447,17.088180191121,1037702.0725246,0.0,1.0
2008-12-02,20.69,21.73,19.9,20.29,799600,16.7561349836158,17.5983959977753,16.1163405593985,16.4321884397083,987323.390279232,0.0,1.0
2008-12-03,21.94,22.15,20.11,20.35,648100,17.7684679333268,17.9385398688782,16.2864124949499,16.4807804212944,800255.489294609,0.0,1.0
2008-12-04,20.67,21.75,20.23,21.69,583500,16.7399376564204,17.6145933249707,16.3835964581222,17.5660013433846,720489.242406119,0.0,1.0
2008-12-05,21.72,21.75,20.04,20.39,587200,17.5902973341776,17.6145933249707,16.2297218497661,16.5131750756852,725057.897413665,0.0,1.0
2008-12-08,22.77,23.15,22.21,22.36,508000,18.4406570119348,18.748406228647,17.9871318504643,18.1086118044296,627263.984819724,0.0,1.0
2008-12-09,22.9,23.51,22.57,22.57,728700,18.5459396387048,19.0399581181637,18.2786837399811,18.2786837399811,899778.082161675,0.0,1.0
2008-12-10,23.21,23.8,22.663,23.05,842800,18.7969982102331,19.2748193624967,18.3540013114396,18.6674195926701,1040665.52442138,0.0,1.0
2008-12-11,22.3,23.51,21.91,23.12,761700,18.0600198228435,19.0399581181637,17.7441719425337,18.7241102378539,940525.545742486,0.0,1.0
2008-12-12,23.21,23.55,21.36,21.71,1040600,18.7969982102331,19.0723527725545,17.2987454446609,17.5821986705799,1284903.3515815,0.0,1.0
2008-12-15,22.39,23.72,22.03,23.35,669200,18.1329077952227,19.2100300537152,17.841355905706,18.9103795006007,826309.170553855,0.0,1.0
2008-12-16,23.19,23.27,22.0,22.76,997300,18.7808008830377,18.8455901918192,17.8170599149129,18.4325583483372,1231437.74027699,0.0,1.0
2008-12-17,23.5,23.57,22.71,22.71,883600,19.031859454566,19.0885500997499,18.3920650303487,18.3920650303487,1091044.20666675,0.0,1.0
2008-12-18,23.72,23.77,22.93,23.61,686700,19.2100300537152,19.2505233717036,18.5702356294978,19.1209447541406,847917.673967918,0.0,1.0
2008-12-19,25.02,25.14,23.52,24.47,1336900,20.2628563214146,20.3600402845868,19.0480567817614,19.8174298235417,1650766.18367222,0.0,1.0
2008-12-22,24.23,25.04,23.69,25.02,715700,19.6230618971972,20.2790536486099,19.1857340629221,20.2628563214146,883726.051054087,0.0,1.0
2008-12-23,23.83,24.95,23.69,24.36,556000,19.2991153532897,20.2061656762308,19.1857340629221,19.7283445239672,686533.022755445,0.0,1.0
2008-12-24,24.43,24.58,23.593,23.83,187000,19.785035169151,19.9065151231163,19.1071770260245,19.2991153532897,230902.293624583,0.0,1.0
2008-12-26,24.89,24.9,24.35,24.43,294200,20.1575736946446,20.1656723582423,19.7202458603695,19.785035169151,363269.811681029,0.0,1.0
2008-12-29,25.07,25.8,24.75,25.06,880900,20.303349639403,20.8945520820342,20.044192404277,20.2952509758053,1087710.32328286,0.0,1.0
2008-12-30,26.25,26.35,25.4,25.4,538200,21.2589919439302,21.339978579907,20.5706055381267,20.5706055381267,664554.087854279,0.0,1.0
2008-12-31,26.88,27.4,26.08,26.39,511000,21.7692077505845,22.1903382576642,21.1213146627695,21.3723732342978,630968.299690704,0.0,1.0
2009-01-02,27.36,27.62,26.62,26.87,639700,22.1579436032735,22.3685088568134,21.5586424970446,21.7611090869868,789883.407655858,0.0,1.0
2009-01-05,26.78,27.35,26.435,27.16,830400,21.6882211146076,22.1498449396758,21.4088172204874,21.9959703313197,1025354.35628799,0.0,1.0
2009-01-06,27.67,27.96,26.81,26.9,766500,22.4090021748018,22.6438634191347,21.7125171054007,21.7854050777798,946452.449536057,0.0,1.0
2009-01-07,26.09,27.35,25.89,27.35,743800,21.1294133263671,22.1498449396758,20.9674400544134,22.1498449396758,918423.133678958,0.0,1.0
2009-01-08,26.19,26.27,25.22,26.01,841400,21.210399962344,21.2751892711255,20.4248295933683,21.0646240175856,1038936.84414826,0.0,1.0
2009-01-09,25.94,26.53,25.46,26.3,513400,21.0079333724018,21.4857545246654,20.6191975197128,21.2994852619186,633931.751587492,0.0,1.0
2009-01-12,25.76,26.1,25.49,25.93,462600,20.8621574276435,21.1375119899648,20.6434935105059,20.9998347088041,571205.353105518,0.0,1.0
2009-01-13,25.22,26.14,25.01,25.58,752200,20.4248295933683,21.1699066443556,20.2547576578169,20.7163814828851,928795.215317708,0.0,1.0
2009-01-14,24.44,24.86,24.18,24.51,907700,19.7931338327487,20.1332777038516,19.5825685792088,19.8498244779325,1120802.20279697,0.0,1.0
2009-01-15,24.68,24.79,23.87,24.49,798100,19.9875017590932,20.0765870586678,19.3315100076805,19.8336271507371,985471.23284374,0.0,1.0
2009-01-16,24.81,25.37,24.42,25.14,1125300,20.0927843858631,20.5463095473336,19.7769365055533,20.3600402845868,1389488.50810558,0.0,1.0
2009-01-20,24.98,25.59,24.44,24.88,1090800,20.2304616670238,20.7244801464828,19.7931338327487,20.1494750310469,1346888.88708928,0.0,1.0
2009-01-21,25.84,26.45,24.97,26.45,942000,20.926946736425,21.4209652158839,20.2223630034261,21.4209652158839,1163154.86948854,0.0,1.0
2009-01-22,26.05,26.31,25.23,25.42,923600,21.0970186719764,21.3075839255163,20.432928256966,20.5868028653221,1140435.07161318,0.0,1.0
2009-01-23,26.53,26.72,25.24,25.67,1190300,21.4857545246654,21.6396291330215,20.4410269205637,20.7892694552643,1469748.66364353,0.0,1.0
2009-01-26,26.63,26.92,26.1,26.52,648700,21.5667411606423,21.8016024049752,21.1375119899648,21.4776558610677,800996.352268806,0.0,1.0
2009-01-27,26.72,27.21,26.51,26.8,780000,21.6396291330215,22.0364636493082,21.46955719747,21.704418441803,963121.866455478,0.0,1.0
2009-01-28,27.84,27.92,26.81,27.36,848300,22.5466794559625,22.611468764744,21.7125171054007,22.1579436032735,1047456.76835152,0.0,1.0
2009-01-29,27.43,27.88,27.06,27.65,900300,22.2146342484573,22.5790741103532,21.9149836953429,22.3928048476064,1111664.89278188,0.0,1.0
2009-01-30,26.43,27.67,26.21,27.48,658600,21.4857545246654,22.4937884108018,21.3069098029315,22.339331605668,810155.304530599,0.1,1.0
2009-02-02,27.16,27.3,26.0264,26.16,791200,22.0791938286005,22.1930041060676,21.1576557533391,21.2662632752647,973268.868728532,0.0,1.0
2009-02-03,27.17,27.44,26.75,27.44,1049400,22.0873231341339,22.3068143835346,21.7458923017329,22.3068143835346,1290885.17548498,0.0,1.0
2009-02-04,29.84,32.36,29.55,29.95,2472000,24.2578477115405,26.3064327059468,24.0220978510731,24.3472700724075,3040850.15608813,0.0,1.0
2009-02-05,29.54,30.11,28.7,28.94,1165100,24.0139685455398,24.4773389609412,23.3311068807377,23.5262102135383,1433209.75601063,0.0,1.0
2009-02-06,30.33,30.7,29.4,29.64,933000,24.6561836826751,24.9569679874093,23.9001582680728,24.0952616008734,1147699.5127954,0.0,1.0
2009-02-09,29.57,30.41,29.49,30.31,789700,24.0383564621398,24.7212181269419,23.973322017873,24.6399250716083,971423.692662945,0.0,1.0
2009-02-10,27.34,29.329,27.06,29.28,1570000,22.225521328201,23.8424401987859,21.997900773267,23.8026066016725,1931284.28198154,0.0,1.0
2009-02-11,27.92,28.53,27.29,27.36,1042500,22.6970210491358,23.1929086866706,22.1848748005342,22.2417799392677,1282397.36558328,0.0,1.0
2009-02-12,27.25,27.49,26.25,27.32,817300,22.1523575784008,22.3474609112014,21.339427025065,22.2092627171343,1005374.93226975,0.0,1.0
2009-02-13,27.06,27.46,26.69,27.13,581000,21.997900773267,22.3230729946013,21.6971164685327,22.0548059120005,714698.196070874,0.0,1.0
2009-02-17,25.86,26.5,25.6,26.5,744600,21.022384109264,21.5426596633989,20.8110221653967,21.5426596633989,915945.398957613,0.0,1.0
2009-02-18,25.62,26.13,25.48,25.87,734000,20.8272807764634,21.2418753586647,20.7134704989964,21.0305134147974,902906.154760795,0.0,1.0
2009-02-19,25.16,26.15,25.1,25.94,636800,20.4533327219289,21.2581339697314,20.4045568887288,21.0874185535309,783338.745710729,0.0,1.0
2009-02-20,24.89,25.2,24.3,24.84,697100,20.2338414725283,20.4858499440624,19.7542124460601,20.1931949448615,857514.823547342,0.0,1.0
2009-02-23,23.89,25.21,23.84,25.14,489500,19.4209109191925,20.4939792495957,19.3802643915257,20.4370741108622,602142.456070038,0.0,1.0
2009-02-24,24.75,24.9,23.79,24.16,700500,20.1200311950613,20.2419707780616,19.3396178638589,19.6404021685931,861697.22262934,0.0,1.0
2009-02-25,24.02,24.65,23.69,24.53,769200,19.5265918911261,20.0387381397277,19.2583248085253,19.9411864733274,946206.286433248,0.0,1.0
2009-02-26,23.37,24.36,23.302,24.34,537500,18.9981870314578,19.8029882792603,18.942907753831,19.7867296681936,661188.09016884,0.0,1.0
2009-02-27,23.87,24.6,23.0,23.0,809600,19.4046523081257,19.9980916120609,18.6974027267236,18.6974027267236,995903.028466405,0.0,1.0
2009-03-02,22.5,23.59,22.36,23.58,594700,18.2909374500557,19.1770317531917,18.1771271725887,19.1689024476584,731550.804136573,0.0,1.0
2009-03-03,22.18,22.74,21.96,22.74,871500,18.0307996729882,18.4860407828563,17.8519549512543,18.4860407828563,1072047.29410631,0.0,1.0
2009-03-04,22.77,23.1499,22.0604,22.49,539800,18.5104286994564,18.8192610166686,17.9335731788093,18.2828081445223,664017.360136071,0.0,1.0
2009-03-05,21.75,22.65,21.61,22.41,425500,17.6812395350538,18.4128770330561,17.5674292575868,18.2177737002555,523414.943938309,0.0,1.0
2009-03-06,21.38,22.17,20.73,21.99,554500,17.3804552303196,18.0226703674549,16.8520503706513,17.8763428678544,682100.085578829,0.0,1.0
2009-03-09,21.38,22.17,21.05,21.18,471100,17.3804552303196,18.0226703674549,17.1121881477188,17.2178691196524,579508.296332166,0.0,1.0
2009-03-10,23.32,23.36,21.46,21.75,665900,18.957540503791,18.9900577259245,17.4454896745864,17.6812395350538,819135.161383127,0.0,1.0
2009-03-11,23.67,23.84,23.02,23.36,469600,19.2420661974586,19.3802643915257,18.7136613377903,18.9900577259245,577663.120266579,0.0,1.0
2009-03-12,24.24,24.38,23.09,23.49,588100,19.70543661286,19.819246890327,18.7705664765238,19.0957386978581,723432.029447988,0.0,1.0
2009-03-13,24.29,24.5,23.6,24.47,440300,19.7460831405268,19.9167985567273,19.1851610587251,19.8924106401272,541620.681118771,0.0,1.0
2009-03-16,24.43,24.9,24.23,24.76,507200,19.8598934179938,20.2419707780616,19.6973073073266,20.1281605005946,623915.533643972,0.0,1.0
2009-03-17,24.95,24.95,24.15,24.34,275200,20.2826173057284,20.2826173057284,19.6322728630598,19.7867296681936,338528.302166445,0.0,1.0
2009-03-18,25.57,25.87,24.45,24.64,640900,20.7866342487966,21.0305134147974,19.8761520290605,20.0306088341943,788382.226956668,0.0,1.0
2009-03-19,25.58,26.12,25.5,25.86,539400,20.79476355433,21.2337460531313,20.7297291100631,21.022384109264,663525.313185248,0.0,1.0
2009-03-20,24.4,25.84,24.3,25.65,607400,19.8355055013937,21.0061254981973,19.7542124460601,20.8516686930635,747173.294825214,0.0,1.0
2009-03-23,26.17,26.17,24.81,25.27,599500,21.2743925807981,21.2743925807981,20.1688070282614,20.5427550827959,737455.367546453,0.0,1.0
2009-03-24,26.35,26.64,25.78,25.78,840800,21.4207200803985,21.6564699408659,20.9573496649971,20.9573496649971,1034282.69063062,0.0,1.0
2009-03-25,26.66,27.18,26.02,26.45,771100,21.6727285519326,22.0954524396673,21.1524529977977,21.5020131357321,948543.50944966,0.0,1.0
2009-03-26,27.67,27.67,26.8601,27.23,814300,22.4937884108018,22.4937884108018,21.8353959556551,22.1360989673341,1001684.58013858,0.0,1.0
2009-03-27,27.14,27.48,26.7,27.22,648100,22.0629352175338,22.339331605668,21.7052457740661,22.1279696618007,797239.072071488,0.0,1.0
2009-03-30,26.66,26.82,25.86,26.52,502000,21.6727285519326,21.8027974404664,21.022384109264,21.5589182744656,617518.92328327,0.0,1.0
2009-03-31,26.46,27.1,26.4,27.03,481100,21.5101424412655,22.0304179954004,21.4613666080653,21.9735128566669,591809.47010275,0.0,1.0
2009-04-01,26.94,27.01,25.79,26.19,655000,21.9003491068667,21.9572542456002,20.9654789705305,21.2906511918648,805726.881973188,0.0,1.0
2009-04-02,28.69,29.06,27.4,27.4,856600,23.3229775752043,23.6237618799386,22.2742971614011,22.2742971614011,1053718.54518815,0.0,1.0
2009-04-03,29.58,29.95,28.7,28.77,1213700,24.0464857676732,24.3472700724075,23.3311068807377,23.3880120194712,1492993.46053566,0.0,1.0
2009-04-06,30.03,30.18,29.0,29.22,1045400,24.4123045166743,24.5342440996747,23.5749860467384,23.7538307684723,1285964.70597675,0.0,1.0
2009-04-07,29.54,30.22,29.23,29.56,919600,24.0139685455398,24.5667613218081,23.7619600740057,24.0302271566065,1131215.93994281,0.0,1.0
2009-04-08,29.15,30.03,28.83,29.65,1008400,23.6969256297388,24.4123045166743,23.4367878526713,24.1033909064067,1240450.36302559,0.0,1.0
2009-04-09,30.78,30.91,29.76,29.87,792000,25.0220024316762,25.1276834036098,24.1928132672736,24.2822356281406,974252.962630176,0.0,1.0
2009-04-13,30.63,30.71,30.07,30.66,398300,24.9000628486758,24.9650972929427,24.4448217388078,24.9244507652759,489955.751282323,0.0,1.0
2009-04-14,29.74,30.45,29.52,30.45,386800,24.1765546562069,24.7537353490754,23.9977099344731,24.7537353490754,475809.401446153,0.0,1.0
2009-04-15,29.92,30.16,29.37,29.48,329300,24.3228821558074,24.517985488608,23.8757703514727,23.9651927123396,405077.652265299,0.0,1.0
2009-04-16,30.72,30.95,29.82,30.0,527400,24.973226598476,25.1602006257433,24.2415891004738,24.3879166000742,648763.90466055,0.0,1.0
2009-04-17,31.07,31.22,30.47,30.72,303400,25.2577522921436,25.3796918751439,24.7699939601421,24.973226598476,373217.612199489,0.0,1.0
2009-04-20,29.78,30.51,29.47,30.47,285400,24.2090718783404,24.8025111822755,23.9570634068063,24.7699939601421,351075.499412439,0.0,1.0
2009-04-21,30.23,30.5,29.49,29.5,336500,24.5748906273415,24.7943818767421,23.973322017873,23.9814513234063,413934.497380119,0.0,1.0
2009-04-22,30.49,31.28,29.94,29.99,425300,24.7862525712088,25.4284677083441,24.3391407668741,24.3797872945409,523168.920462897,0.0,1.0
2009-04-23,29.96,30.83,29.47,30.52,361500,24.3553993779408,25.062648959343,23.9570634068063,24.8106404878089,444687.431806577,0.0,1.0
2009-04-24,30.87,31.17,29.85,30.06,289000,25.0951661814764,25.3390453474771,24.2659770170739,24.4366924332744,355503.92196985,0.0,1.0
2009-04-27,30.48,31.27,30.26,30.5,354700,24.7781232656754,25.4203384028107,24.5992785439416,24.7943818767421,436322.633642581,0.0,1.0
2009-04-28,29.19,30.31,29.1,30.11,668000,23.7294428518722,24.6399250716083,23.656279102072,24.4773389609412,821718.407874948,0.0,1.0
2009-04-29,29.46,29.82,28.66,29.1,472600,23.9489341012729,24.2415891004738,23.2985896586043,23.656279102072,581353.472397755,0.0,1.0
2009-04-30,28.35,30.08,28.35,29.82,698600,23.0465811870702,24.4529510443411,23.0465811870702,24.2415891004738,859359.99961293,0.0,1.0
2009-05-01,27.21,28.41,27.03,28.18,582300,22.1198403562673,23.0953570202703,21.9735128566669,22.9083829930031,716297.348661052,0.0,1.0
2009-05-04,27.27,27.8,26.83,27.72,865900,22.1686161894675,22.5994693827355,21.8109267459997,22.5344349384686,1065158.63679478,0.0,1.0
2009-05-05,26.55,27.47,26.095,27.15,891500,21.5833061910657,22.3312023001346,21.2134227892979,22.0710645230672,1096649.64164748,0.0,1.0
2009-05-06,28.11,28.12,26.24,26.71,803600,22.8514778542696,22.8596071598029,21.3312977195316,21.7133750795994,988522.324204052,0.0,1.0
2009-05-07,27.37,28.32,27.2,28.15,488200,22.2499092448011,23.0221932704701,22.111711050734,22.883995076403,600543.303479863,0.0,1.0
2009-05-08,28.73,28.76,27.37,27.75,568300,23.3554947973378,23.3798827139378,22.2499092448011,22.5588228550687,699075.705382233,0.0,1.0
2009-05-11,29.04,29.28,27.74,28.4,594200,23.6887963242055,23.8845715004386,22.6283474529428,23.1667291875838,728427.386678489,0.1,1.0
2009-05-12,28.74,29.52,27.83,29.27,520600,23.4440773539141,24.0803466766717,22.7017631440302,23.8764142014288,638201.44312491,0.0,1.0
2009-05-13,26.95,28.31,26.81,28.27,381400,21.9839208311755,23.0933134964964,21.8697186450395,23.0606843004576,467556.723795315,0.0,1.0
2009-05-14,27.39,27.53,26.81,26.95,375000,22.3428419876029,22.4570441737388,21.8697186450395,21.9839208311755,459710.989573264,0.0,1.0
2009-05-15,27.43,27.77,27.05,27.17,294200,22.3754711836417,22.6528193499719,22.0654938212726,22.1633814093892,360658.595019879,0.0,1.0
2009-05-18,27.92,27.95,27.27,27.6,392100,22.7751788351176,22.7996507321468,22.2449543994863,22.5141452668068,480673.810697806,0.0,1.0
2009-05-19,28.28,28.44,27.43,27.71,441700,23.0688415994673,23.1993583836227,22.3754711836417,22.6038755559137,541478.250918696,0.0,1.0
2009-05-20,27.91,28.62,27.83,28.39,583000,22.7670215361079,23.3461897657975,22.7017631440302,23.1585718885741,714697.351789903,0.0,1.0
2009-05-21,27.6,27.82,27.22,27.69,417100,22.5141452668068,22.6936058450205,22.2041679044378,22.5875609578942,511321.210002691,0.0,1.0
2009-05-22,27.46,27.88,27.21,27.65,307600,22.3999430806709,22.7425496390788,22.196010605428,22.5549317618554,377085.601047296,0.0,1.0
2009-05-26,27.79,28.05,27.02,27.14,459500,22.6691339479914,22.8812237222439,22.0410219242435,22.1389095123601,563299.199223773,0.0,1.0
2009-05-27,27.05,27.78,26.96,27.77,349000,22.0654938212726,22.6609766489817,21.9920781301852,22.6528193499719,427837.694296186,0.0,1.0
2009-05-28,26.62,27.11,26.3,27.11,401700,21.714729963855,22.1144376153309,21.4536963955442,22.1144376153309,492442.412030881,0.0,1.0
2009-05-29,26.59,26.785,26.26,26.64,465500,21.6902580668259,21.8493253975153,21.4210671995053,21.7310445618744,570654.575056945,0.0,1.0
2009-06-01,27.72,27.95,26.84,27.08,339100,22.6120328549234,22.7996507321468,21.8941905420687,22.0899657183018,415701.32417145,0.0,1.0
2009-06-02,28.6,28.67,27.5,27.66,630200,23.3298751677781,23.3869762608461,22.4325722767097,22.5630890608651,772559.641677523,0.0,1.0
2009-06-03,28.56,28.6,28.18,28.47,282400,23.2972459717392,23.3298751677781,22.9872686093702,23.2238302806518,346193.022547974,0.0,1.0
2009-06-04,28.53,28.92,28.15,28.61,249300,23.2727740747101,23.5909087360889,22.962796712341,23.3380324667878,305615.865868306,0.0,1.0
2009-06-05,29.09,29.32,28.61,28.61,371900,23.729582819254,23.9172006964774,23.3380324667878,23.3380324667878,455910.712059459,0.0,1.0
2009-06-08,28.8,29.13,28.4,29.05,234300,23.4930211479723,23.7622120152929,23.1667291875838,23.6969536232152,287227.426285376,0.0,1.0
2009-06-09,29.38,29.5,28.684,28.89,334900,23.9661444905357,24.0640320786522,23.3983964794597,23.5664368390598,410552.56108823,0.0,1.0
2009-06-10,29.28,29.49,28.9,29.49,314800,23.8845715004386,24.0558747796425,23.5745941380695,24.0558747796425,385912.052047102,0.0,1.0
2009-06-11,29.77,30.07,29.41,29.46,389200,24.2842791519145,24.5289981222059,23.9906163875648,24.0314028826134,477118.712378438,0.0,1.0
2009-06-12,29.79,29.79,29.12,29.67,205500,24.3005937499339,24.3005937499339,23.7540547162832,24.2027061618173,251921.622286149,0.0,1.0
2009-06-15,28.9,29.41,28.75,29.31,375300,23.5745941380695,23.9906163875648,23.4522346529238,23.9090433974677,460078.758364923,0.0,1.0
2009-06-16,28.75,29.36,28.67,29.16,294900,23.4522346529238,23.9498298925163,23.3869762608461,23.786683912322,361516.722200415,0.0,1.0
2009-06-17,29.49,30.0,28.79,28.8,371500,24.0558747796425,24.4718970291379,23.4848638489626,23.4930211479723,455420.353670581,0.0,1.0
2009-06-18,29.46,29.7,29.04,29.66,255200,24.0314028826134,24.2271780588465,23.6887963242055,24.1945488628076,312848.652104259,0.0,1.0
2009-06-19,29.47,29.78,29.38,29.64,312400,24.0395601816231,24.2924364509242,23.9661444905357,24.1782342647882,382969.901713834,0.0,1.0
2009-06-22,28.89,29.25,28.66,29.25,289200,23.5664368390598,23.8600996034094,23.3788189618364,23.8600996034094,354529.115158901,0.0,1.0
2009-06-23,27.98,28.94,27.92,28.9,391500,22.8241226291759,23.6072233341083,22.7751788351176,23.5745941380695,479938.273114488,0.0,1.0
2009-06-24,28.16,28.66,27.89,28.08,368400,22.9709540113507,23.3788189618364,22.7507069380885,22.905695619273,451620.076156776,0.0,1.0
2009-06-25,28.86,28.94,27.89,28.11,602000,23.5419649420306,23.6072233341083,22.7507069380885,22.9301675163022,737989.375261615,0.0,1.0
2009-06-26,28.82,29.13,28.54,28.8,783700,23.5093357459918,23.7622120152929,23.2809313737198,23.4930211479723,960734.673409512,0.0,1.0
2009-06-29,29.2,29.3596,28.47,28.96,409500,23.8193131083609,23.9495036005559,23.2238302806518,23.6235379321277,502004.400614004,0.0,1.0
2009-06-30,29.03,29.49,28.67,29.09,304500,23.6806390251957,24.0558747796425,23.3869762608461,23.729582819254,373285.323533491,0.0,1.0
2009-07-01,29.46,29.66,28.9,29.12,394800,24.0314028826134,24.1945488628076,23.5745941380695,23.7540547162832,483983.729822733,0.0,1.0
2009-07-02,28.7,29.18,28.3,29.18,260900,23.4114481578752,23.8029985103414,23.0851561974867,23.8029985103414,319836.259145773,0.0,1.0
2009-07-06,28.76,28.77,28.18,28.41,284500,23.4603919519335,23.4685492509432,22.9872686093702,23.1748864865936,348767.404089583,0.0,1.0
2009-07-07,27.98,29.1,27.89,28.76,341200,22.8241226291759,23.7377401182637,22.7507069380885,23.4603919519335,418275.705713061,0.0,1.0
2009-07-08,27.81,28.4,27.44,27.98,297900,22.6854485460108,23.1667291875838,22.3836284826514,22.8241226291759,365194.410117001,0.0,1.0
2009-07-09,27.7,28.02,27.15,27.82,244800,22.595718256904,22.8567518252148,22.1470668113698,22.6936058450205,300099.333993427,0.0,1.0
2009-07-10,27.87,28.1,27.47,27.59,196500,22.7343923400691,22.9220102172925,22.4081003796806,22.5059879677971,240888.55853639,0.0,1.0
2009-07-13,28.33,28.38,27.31,27.84,200300,23.1096280945159,23.1504145895644,22.2775835955252,22.7099204430399,245546.963230733,0.0,1.0
2009-07-14,28.78,28.92,28.3,28.42,219500,23.4767065499529,23.5909087360889,23.0851561974867,23.1830437856033,269084.165896884,0.0,1.0
2009-07-15,29.26,29.39,28.86,29.08,296300,23.8682569024191,23.9743017895454,23.5419649420306,23.7214255202443,363232.976561489,0.0,1.0
2009-07-16,29.62,29.77,29.03,29.08,156600,24.1619196667688,24.2842791519145,23.6806390251957,23.7214255202443,191975.309245795,0.0,1.0
2009-07-17,29.82,29.92,29.55,29.66,199400,24.325065646963,24.4066386370602,24.1048185737008,24.1945488628076,244443.656855758,0.0,1.0
2009-07-20,29.98,30.02,29.6,29.82,202000,24.5371554212156,24.5698934537989,24.2261441116738,24.4062032908822,246807.74507235,0.1,1.0
2009-07-21,29.81,30.5,29.6,30.21,224500,24.3980187827364,24.962749844799,24.2261441116738,24.7253991085698,274298.706775953,0.0,1.0
2009-07-22,29.92,30.42,29.64,29.78,265000,24.4880483723406,24.8972737796323,24.2588821442572,24.3734652582989,323782.437842439,0.0,1.0
2009-07-23,30.39,30.46,29.6,29.91,358600,24.8727202551948,24.9300118122157,24.2261441116738,24.4798638641947,438144.83852943,0.0,1.0
2009-07-24,30.25,30.66,29.87,30.13,192200,24.7581371411531,25.0937019751324,24.4471258316114,24.6599230434031,234833.903974781,0.0,1.0
2009-07-27,29.99,30.31,29.55,30.1,283300,24.5453399293614,24.8072441900281,24.1852215709446,24.6353695189656,346141.75336137,0.0,1.0
2009-07-28,29.92,30.39,29.63,29.95,249500,24.4880483723406,24.8727202551948,24.2506976361113,24.5126018967781,304844.219779956,0.0,1.0
2009-07-29,30.2,30.21,29.73,29.79,353500,24.717214600424,24.7253991085698,24.3325427175697,24.3816497664447,431913.553876612,0.0,1.0
2009-07-30,28.29,29.32,26.03,29.32,1390100,23.1539735445693,23.9969778835904,21.3042747036104,23.9969778835904,1698452.70507462,0.0,1.0
2009-07-31,27.15,28.56,27.15,28.29,709200,22.220939615944,23.3749552645069,22.220939615944,23.1539735445693,866515.112897579,0.0,1.0
2009-08-03,27.49,27.5,26.71,27.34,531100,22.4992128929025,22.5073974010483,21.8608212575273,22.3764452707149,648908.878257054,0.0,1.0
2009-08-04,28.25,28.36,27.32,27.43,736400,23.121235511986,23.2112651015902,22.3600762544233,22.4501058440274,899748.631045932,0.0,1.0
2009-08-05,27.37,28.19,27.23,28.14,560000,22.4009987951524,23.072128463111,22.2864156811107,23.0312059223818,684219.491289684,0.0,1.0
2009-08-06,26.84,27.37,26.78,27.36,360300,21.9672198634231,22.4009987951524,21.9181128145481,22.3928142870066,440221.933413702,0.0,1.0
2009-08-07,27.0,27.32,26.79,27.12,399200,22.0981719937565,22.3600762544233,21.926297322694,22.1963860915065,487750.751647931,0.0,1.0
2009-08-10,26.62,27.05,26.5,26.95,820200,21.7871606842148,22.1390945344857,21.6889465864647,22.0572494530273,1002137.19063535,0.0,1.0
2009-08-11,26.41,26.64,26.32,26.47,448300,21.6152860131522,21.8035297005064,21.5416254398397,21.6643930620272,547742.139187795,0.0,1.0
2009-08-12,26.73,26.84,26.32,26.58,665200,21.8771902738189,21.9672198634231,21.5416254398397,21.7544226516314,812755.010010532,0.0,1.0
2009-08-13,26.6,27.1,26.35,27.0,441000,21.7707916679231,22.1800170752149,21.5661789642772,22.0981719937565,538822.849390625,0.0,1.0
2009-08-14,26.4,26.53,26.02,26.5,225500,21.6071015050064,21.7135001109022,21.2960901954646,21.6889465864647,275520.527296113,0.0,1.0
2009-08-17,25.96,26.18,25.71,26.12,337500,21.2469831465896,21.427042325798,21.0423704429437,21.377935276923,412364.42555405,0.0,1.0
2009-08-18,26.39,26.49,25.94,26.14,389900,21.5989169968605,21.6807620783189,21.2306141302979,21.3943042932146,476387.820810442,0.0,1.0
2009-08-19,26.54,26.59,26.0801,26.38,743000,21.7216846190481,21.7626071597772,21.3452790894211,21.5907324887147,907812.646478989,0.0,1.0
2009-08-20,27.38,27.4,26.42,26.48,564600,22.4091833032983,22.4255523195899,21.623470521298,21.6725775701731,689839.865682419,0.0,1.0
2009-08-21,27.82,27.9,27.41,27.41,550500,22.769301661715,22.8347777268817,22.4337368277358,22.4337368277358,672612.196348163,0.0,1.0
2009-08-24,27.66,28.16,27.57,27.91,520200,22.6383495313817,23.0475749386735,22.5646889580691,22.8429622350276,635591.034587308,0.0,1.0
2009-08-25,27.35,28.17,27.33,27.78,461100,22.3846297788608,23.0557594468193,22.3682607625691,22.7365636291317,563381.441845843,0.0,1.0
2009-08-26,27.32,27.54,27.24,27.34,221700,22.3600762544233,22.5401354336316,22.2946001892566,22.3764452707149,270877.609319504,0.0,1.0
2009-08-27,27.0,27.27,26.63,27.27,282300,22.0981719937565,22.3191537136941,21.7953451923606,22.3191537136941,344919.93284121,0.0,1.0
2009-08-28,26.65,27.15,26.55,27.15,276200,21.8117142086523,22.220939615944,21.7298691271939,22.220939615944,337466.827668232,0.0,1.0
2009-08-31,26.35,26.55,26.11,26.37,347400,21.5661789642772,21.7298691271939,21.3697507687771,21.5825479805689,424460.448703635,0.0,1.0
2009-09-01,26.18,26.66,26.09,26.31,376600,21.427042325798,21.8198987167981,21.3533817524855,21.5334409316938,460137.607892311,0.0,1.0
2009-09-02,25.98,26.47,25.95,26.07,498300,21.2633521628813,21.6643930620272,21.2387986384438,21.3370127361938,608833.165195801,0.0,1.0
2009-09-03,25.92,26.11,25.57,26.02,357400,21.2142451140063,21.3697507687771,20.927787328902,21.2960901954646,436678.653905236,0.0,1.0
2009-09-04,26.33,26.48,25.84,25.98,240500,21.5498099479855,21.6725775701731,21.1487690488396,21.2633521628813,293847.835098516,0.0,1.0
2009-09-08,26.35,26.66,26.16,26.48,249600,21.5661789642772,21.8198987167981,21.4106733095063,21.6725775701731,304966.401831973,0.0,1.0
2009-09-09,26.91,26.99,26.13,26.33,373100,22.024511420444,22.0899874856107,21.3861197850688,21.5498099479855,455861.236071751,0.0,1.0
2009-09-10,27.37,27.41,26.76,26.78,408800,22.4009987951524,22.4337368277358,21.9017437982565,21.9181128145481,499480.228641469,0.0,1.0
2009-09-11,27.4,27.68,27.13,27.35,186300,22.4255523195899,22.6547185476733,22.2045705996524,22.3846297788608,227625.162905836,0.0,1.0
2009-09-14,27.34,27.68,27.22,27.31,314400,22.3764452707149,22.6547185476733,22.2782311729649,22.3518917462774,384140.371538351,0.0,1.0
2009-09-15,27.28,27.57,27.19,27.24,513300,22.3273382218399,22.5646889580691,22.2536776485274,22.2946001892566,627160.472998205,0.0,1.0
2009-09-16,27.48,27.53,27.1,27.42,433800,22.4910283847566,22.5319509254858,22.1800170752149,22.4419213358816,530025.741645473,0.0,1.0
2009-09-17,27.9,27.98,27.21,27.5,525800,22.8347777268817,22.9002537920484,22.2700466648191,22.5073974010483,642433.229500207,0.0,1.0
2009-09-18,27.11,28.11,26.97,27.98,842000,22.1882015833607,23.0066523979443,22.073618469319,22.9002537920484,1028772.87797485,0.0,1.0
2009-09-21,26.88,26.97,26.45,26.88,529600,21.9999578960065,22.073618469319,21.6480240457355,21.9999578960065,647076.147476814,0.0,1.0
2009-09-22,26.73,27.0,25.94,27.0,687600,21.8771902738189,22.0981719937565,21.2306141302979,22.0981719937565,840123.78966212,0.0,1.0
2009-09-23,26.52,27.2799,26.5,26.86,783700,21.7053156027564,22.3272563767585,21.6889465864647,21.9835888797148,957540.741649508,0.0,1.0
2009-09-24,26.46,26.74,26.28,26.51,449600,21.6562085538814,21.8853747819648,21.5088874072563,21.6971310946106,549330.505864002,0.0,1.0
2009-09-25,25.64,26.25,25.0,26.25,1303700,20.9850788859228,21.4843338828188,20.4612703645894,21.4843338828188,1592887.41213279,0.0,1.0
2009-09-28,26.16,26.43,25.68,25.88,470800,21.4106733095063,21.6316550294439,21.0178169185062,21.1815070814229,575233.100891398,0.0,1.0
2009-09-29,27.14,27.29,26.21,26.21,889000,22.2127551077982,22.3355227299857,21.4515958502355,21.4515958502355,1086198.44242237,0.0,1.0
2009-09-30,26.91,27.25,26.31,27.25,488500,22.024511420444,22.3027846974024,21.5334409316938,22.3027846974024,596859.324098232,0.0,1.0
2009-10-01,26.05,26.89,26.04,26.89,333000,21.3206437199021,22.0081424041523,21.3124592117563,22.0081424041523,406866.23321333,0.0,1.0
2009-10-02,25.38,25.95,25.33,25.89,344100,20.7722816741311,21.2387986384438,20.7313591334019,21.1896915895687,420428.440987107,0.0,1.0
2009-10-05,25.44,25.71,25.16,25.63,522600,20.8213887230061,21.0423704429437,20.5922224949227,20.976894377777,638523.403835695,0.0,1.0
2009-10-06,25.39,25.67,25.29,25.52,387900,20.780466182277,21.0096324103604,20.6986211008186,20.8868647881728,473944.179770121,0.0,1.0
2009-10-07,25.18,25.48,25.04,25.3,343000,20.6085915112144,20.8541267555895,20.4940083971727,20.7068056089644,419084.438414931,0.0,1.0
2009-10-08,25.44,25.51,25.17,25.23,472700,20.8213887230061,20.878680280027,20.6004070030686,20.6495140519436,577554.559879703,0.0,1.0
2009-10-09,25.69,25.85,25.35,25.41,354000,21.026001426652,21.1569535569854,20.7477281496936,20.7968351985686,432524.464136693,0.0,1.0
2009-10-12,25.95,26.08,25.67,25.9,456200,21.2387986384438,21.3451972443396,21.0096324103604,21.1978760977146,557394.521297058,0.0,1.0
2009-10-13,25.65,26.0,25.54,25.99,343900,20.9932633940687,21.2797211791729,20.9032338044645,21.2715366710271,420184.076883075,0.0,1.0
2009-10-14,25.71,26.13,25.61,25.97,259800,21.0423704429437,21.3861197850688,20.9605253614853,21.2551676547354,317428.971137606,0.0,1.0
2009-10-15,25.45,25.78,25.37,25.5,455300,20.829573231152,21.0996619999646,20.7640971659853,20.8704957718811,556294.882828915,0.0,1.0
2009-10-16,25.37,25.5999,25.17,25.36,205600,20.7640971659853,20.952259008258,20.6004070030686,20.7559126578394,251206.298944926,0.0,1.0
2009-10-19,25.67,25.73,25.12,25.46,290900,21.0096324103604,21.0587394592354,20.5594844623394,20.8377577392978,355427.589314586,0.0,1.0
2009-10-20,25.35,25.79,25.02,25.79,377900,20.7477281496936,21.1078465081104,20.477639380881,21.1078465081104,461725.97456852,0.0,1.0
2009-10-21,25.28,25.7,25.08,25.19,375900,20.6904365926728,21.0341859347979,20.526746429756,20.6167760193602,459282.333528199,0.0,1.0
2009-10-22,26.06,26.18,25.155,25.23,507900,21.3288282280479,21.427042325798,20.5881302408498,20.6495140519436,620562.642189341,0.0,1.0
2009-10-23,25.79,26.23,25.57,26.12,402400,21.1078465081104,21.4679648665272,20.927787328902,21.377935276923,491660.577312443,0.0,1.0
2009-10-26,25.41,26.07,25.35,25.81,357500,20.7968351985686,21.3370127361938,20.7477281496936,21.1242155244021,436800.835957254,0.0,1.0
2009-10-27,25.29,25.61,25.23,25.5,292000,20.6986211008186,20.9605253614853,20.6495140519436,20.8704957718811,356771.591886763,0.0,1.0
2009-10-28,24.76,25.45,24.7,25.25,386800,20.2648421690893,20.829573231152,20.2157351202143,20.6658830682353,472600.177197945,0.0,1.0
2009-10-29,24.67,25.06,23.55,25.06,837400,20.1911815957768,20.5103774134644,19.2745166834432,20.5103774134644,1023152.50358211,0.0,1.0
2009-10-30,23.73,24.56,23.23,24.5,575500,19.4218378300682,20.1011520061726,19.0126124227764,20.0520449572976,703157.709352166,0.0,1.0
2009-11-02,23.71,23.75,23.22,23.75,611800,19.4873138952349,19.5201900047165,19.084581554085,19.5201900047165,744370.315887763,0.1,1.0
2009-11-03,24.08,24.3099,23.58,23.58,445600,19.79141790794,19.9803733471856,19.3804665394196,19.3804665394196,542156.607975787,0.0,1.0
2009-11-04,24.63,25.04,24.0,24.21,609600,20.2434644133123,20.580444535499,19.7256656889767,19.8982652637553,741693.600139231,0.0,1.0
2009-11-05,24.39,24.87,24.31,24.72,435300,20.0462077564226,20.4407210702021,19.9804555374593,20.317435659646,529624.711516742,0.0,1.0
2009-11-06,23.96,24.4,23.87,24.27,397000,19.6927895794951,20.054426783793,19.6188183331614,19.9475794279777,483025.523712719,0.0,1.0
2009-11-09,24.39,24.47,23.99,24.04,329200,20.0462077564226,20.1119599753858,19.7174466616063,19.7585417984583,400534.011098809,0.0,1.0
2009-11-10,24.06,24.5,24.03,24.34,404200,19.7749798531992,20.1366170574971,19.7503227710879,20.0051126195705,491785.684344284,0.0,1.0
2009-11-11,23.98,24.18,23.71,24.18,506300,19.7092276342359,19.873608181644,19.4873138952349,19.873608181644,616009.628855793,0.0,1.0
2009-11-12,23.71,24.15,23.66,23.9,304400,19.4873138952349,19.8489510995328,19.4462187583829,19.6434754152726,370360.124478972,0.0,1.0
2009-11-13,23.56,23.9,23.38,23.71,387100,19.3640284846788,19.6434754152726,19.2160859920115,19.4873138952349,470980.302844317,0.0,1.0
2009-11-16,23.79,23.87,23.51,23.65,431700,19.5530661141982,19.6188183331614,19.3229333478268,19.4379997310125,525244.631200959,0.0,1.0
2009-11-17,23.5,23.78,23.355,23.78,361300,19.3147143204564,19.5448470868278,19.1955384235855,19.5448470868278,439589.727247872,0.0,1.0
2009-11-18,23.93,24.0,23.32,23.63,795400,19.6681324973839,19.7256656889767,19.166771827789,19.4215616762717,967754.411992686,0.0,1.0
2009-11-19,23.51,23.89,23.34,23.83,373500,19.3229333478268,19.6352563879022,19.1832098825299,19.5859422236798,454433.33276247,0.0,1.0
2009-11-20,23.43,23.5895,23.28,23.38,229000,19.2571811288635,19.3882746154215,19.1338957183074,19.2160859920115,278621.775642854,0.0,1.0
2009-11-23,23.37,23.85,23.315,23.57,278400,19.2078669646411,19.6023802784206,19.1626623141038,19.3722475120492,338726.211087206,0.0,1.0
2009-11-24,23.25,23.51,23.15,23.37,402400,19.1092386361962,19.3229333478268,19.0270483624921,19.2078669646411,489595.644186394,0.0,1.0
2009-11-25,23.42,23.59,23.28,23.36,230800,19.2489621014931,19.38868556679,19.1338957183074,19.1996479372707,280811.815800745,0.0,1.0
2009-11-27,23.05,23.38,23.0,23.11,97300,18.944858088788,19.2160859920115,18.903762951936,18.9941722530105,118383.837423798,0.0,1.0
2009-11-30,22.48,23.04,22.23,23.04,594600,18.4763735286749,18.9366390614176,18.2708978444147,18.9366390614176,723443.265490132,0.0,1.0
2009-12-01,22.86,23.0,22.275,22.51,555700,18.7886965687503,18.903762951936,18.3078834675815,18.5010306107861,676114.064300147,0.0,1.0
2009-12-02,22.89,23.08,22.55,22.78,410200,18.8133536508615,18.9695151708993,18.5339067202677,18.7229443497871,499085.818203924,0.0,1.0
2009-12-03,22.7,22.97,22.49,22.86,528100,18.6571921308238,18.8791058698248,18.4845925560453,18.7886965687503,642533.448545812,0.0,1.0
2009-12-04,23.15,23.18,22.67,22.85,408300,19.0270483624921,19.0517054446033,18.6325350487126,18.7804775413799,496774.109148372,0.0,1.0
2009-12-07,23.79,23.79,23.07,23.18,485900,19.5530661141982,19.5530661141982,18.9612961435289,19.0517054446033,591189.173733023,0.0,1.0
2009-12-08,23.67,23.78,23.3625,23.56,807300,19.4544377857533,19.5448470868278,19.2017026941133,19.3640284846788,982233.010814303,0.0,1.0
2009-12-09,23.66,23.8,23.155,23.59,846700,19.4462187583829,19.5612851415686,19.0311578761773,19.38868556679,1030170.55649259,0.0,1.0
2009-12-10,24.82,25.3,23.84,23.84,1312800,20.3996259333501,20.7941392471296,19.5941612510502,19.5941612510502,1597269.28848881,0.0,1.0
2009-12-11,25.04,25.2,24.87,24.92,1001200,20.580444535499,20.7119489734255,20.4407210702021,20.4818162070542,1218149.00337828,0.0,1.0
2009-12-14,25.43,25.52,25.02,25.21,492300,20.9009866029449,20.9749578492786,20.5640064807582,20.720168000796,598975.983183305,0.0,1.0
2009-12-15,25.0,25.52,24.99,25.34,1293200,20.5475684260174,20.9749578492786,20.539349398647,20.8270153566112,1573422.18454733,0.0,1.0
2009-12-16,24.85,25.2,24.81,25.14,656900,20.4242830154613,20.7119489734255,20.3914069059797,20.6626348092031,799242.988732709,0.0,1.0
2009-12-17,24.32,24.85,24.3,24.74,764200,19.9886745648297,20.4242830154613,19.9722365100889,20.3338737143868,929793.715922572,0.0,1.0
2009-12-18,24.94,24.96,24.38,24.49,719400,20.498254261795,20.5146923165358,20.0379887290522,20.1283980301267,875286.049770604,0.0,1.0
2009-12-21,25.36,25.8,25.11,25.11,557000,20.8434534113521,21.20509061565,20.6379777270919,20.6379777270919,677695.759969734,0.0,1.0
2009-12-22,25.27,25.69,25.09,25.38,446600,20.7694821650184,21.1146813145755,20.6215396723511,20.8598914660929,543373.296952394,0.0,1.0
2009-12-23,24.87,25.66,24.625,25.29,457200,20.4407210702021,21.0900242324643,20.2393548996271,20.7859202197592,556270.200104422,0.0,1.0
2009-12-24,24.91,24.9795,24.7,24.84,112100,20.4735971796837,20.5307194199081,20.3009976049052,20.4160639880909,136390.834277572,0.0,1.0
2009-12-28,24.55,25.04,24.49,24.93,455000,20.1777121943491,20.580444535499,20.1283980301267,20.4900352344246,553593.484355888,0.0,1.0
2009-12-29,24.34,24.63,24.29,24.53,549400,20.0051126195705,20.2434644133123,19.9640174827185,20.1612741396083,668448.923747528,0.0,1.0
2009-12-30,24.46,24.65,24.29,24.33,296700,20.1037409480154,20.2599024680532,19.9640174827185,19.9968935922001,360991.619359104,0.0,1.0
2009-12-31,24.34,24.72,24.33,24.53,293200,20.0051126195705,20.317435659646,19.9968935922001,20.1612741396083,356733.207940982,0.0,1.0
2010-01-04,24.93,24.98,24.5,24.5,381200,20.4900352344246,20.5311303712766,20.1366170574971,20.1366170574971,463801.837882338,0.0,1.0
2010-01-05,24.49,24.97,24.41,24.97,331600,20.1283980301267,20.5229113439062,20.0626458111634,20.5229113439062,403454.064642664,0.0,1.0
2010-01-06,24.9,25.36,24.84,25.26,507700,20.4653781523133,20.8434534113521,20.4160639880909,20.761263137648,617712.993423043,0.0,1.0
2010-01-07,25.2,25.29,24.84,24.94,312900,20.7119489734255,20.7859202197592,20.4160639880909,20.498254261795,380701.980780127,0.0,1.0
2010-01-08,25.07,25.18,24.88,25.07,240700,20.6051016176103,20.6955109186847,20.4489400975725,20.6051016176103,292857.036669147,0.0,1.0
2010-01-11,24.71,25.22,24.62,25.14,293400,20.3092166322756,20.7283870281664,20.2352453859419,20.6626348092031,356976.545736302,0.0,1.0
2010-01-12,24.37,24.68,24.3,24.61,345100,20.0297697016818,20.2845595501644,19.9722365100889,20.2270263585715,419879.36582685,0.0,1.0
2010-01-13,24.84,24.84,24.2,24.32,317500,20.4160639880909,20.4160639880909,19.8900462363848,19.9886745648297,386298.750072515,0.0,1.0
2010-01-14,25.14,25.16,24.83,24.85,335700,20.6626348092031,20.6790728639439,20.4078449607205,20.4242830154613,408442.489446751,0.0,1.0
2010-01-15,25.0,25.21,24.86,25.18,373800,20.5475684260174,20.720168000796,20.4325020428317,20.6955109186847,454798.339455453,0.0,1.0
2010-01-19,25.58,25.69,25.12,25.17,513600,21.024272013501,21.1146813145755,20.6461967544623,20.6872918913143,624891.45838502,0.0,1.0
2010-01-20,25.35,25.42,25.1,25.36,428700,20.8352343839816,20.8927675755745,20.6297586997215,20.8434534113521,521594.564271142,0.0,1.0
2010-01-21,24.77,25.57,24.66,25.45,501400,20.358530796498,21.0160529861306,20.2681214954236,20.9174246576857,610047.852870424,0.0,1.0
2010-01-22,24.33,25.01,24.22,24.65,333000,19.9968935922001,20.5557874533878,19.9064842911257,20.2599024680532,405157.429209914,0.0,1.0
2010-01-25,24.14,24.48,23.87,24.48,284400,19.8407320721624,20.1201790027562,19.6188183331614,20.1201790027562,346026.344946845,0.0,1.0
2010-01-26,23.67,24.19,23.63,24.04,198200,19.4544377857533,19.8818272090144,19.4215616762717,19.7585417984583,241147.755163378,0.0,1.0
2010-01-27,24.0,24.04,23.56,23.62,332700,19.7256656889767,19.7585417984583,19.3640284846788,19.4133426489012,404792.422516932,0.0,1.0
2010-01-28,24.01,24.28,23.43,24.1,445500,19.7338847163471,19.9557984553481,19.2571811288635,19.8078559626808,542034.939078128,0.0,1.0
2010-01-29,23.38,24.11,23.37,23.98,283000,19.2982762657155,19.9008315126776,19.2900220842503,19.7935271536296,342856.528163329,0.1,1.0
2010-02-01,23.96,24.0,23.43,23.5,267300,19.7770187906991,19.81003551656,19.3395471730417,19.3973264432984,323835.865646847,0.0,1.0
2010-02-02,23.75,24.19,23.56,23.93,543100,19.6036809799292,19.9668649643995,19.4468515320897,19.7522562463034,657969.54221026,0.0,1.0
2010-02-03,24.96,27.04,24.57,25.17,1284100,20.6024369372224,22.319306681991,20.2805238600783,20.7757747479923,1555696.35270152,0.0,1.0
2010-02-04,24.37,24.93,24.31,24.84,457300,20.1154402307737,20.5776743928267,20.0659151419822,20.5033867596396,554022.227311271,0.0,1.0
2010-02-05,24.68,24.7,24.06,24.29,427100,20.3713198561959,20.3878282191263,19.8595606053514,20.0494067790518,517434.710878295,0.0,1.0
2010-02-08,24.56,24.85,24.53,24.64,352400,20.2722696786131,20.5116409411049,20.2475071342174,20.3383031303349,426935.125529176,0.0,1.0
2010-02-09,24.34,24.81,24.17,24.81,549000,20.0906776863779,20.4786242152439,19.950356601469,20.4786242152439,665117.434493526,0.0,1.0
2010-02-10,24.22,24.371,23.95,24.21,335200,19.9916275087951,20.1162656489202,19.7687646092338,19.9833733273299,406097.202262714,0.0,1.0
2010-02-11,24.57,24.6,24.12,24.12,256400,20.2805238600783,20.305286404474,19.9090856941428,19.9090856941428,310630.437530309,0.0,1.0
2010-02-12,25.06,25.1,24.42,24.54,521100,20.6849787518747,20.7179954777357,20.1567111380998,20.2557613156826,631316.384543855,0.0,1.0
2010-02-16,25.78,25.79,25.17,25.17,515100,21.2792798173716,21.2875339988368,20.7757747479923,20.7757747479923,624047.341543923,0.0,1.0
2010-02-17,25.92,25.98,25.6706,25.88,476000,21.3948383578848,21.4443634466762,21.1889790721419,21.3618216320239,576677.411327719,0.0,1.0
2010-02-18,26.15,26.19,25.88,25.97,257600,21.5846845315852,21.6177012574461,21.3618216320239,21.436109265211,312084.246130295,0.0,1.0
2010-02-19,26.32,26.37,25.89,26.06,443200,21.7250056164942,21.7662765238203,21.3700758134891,21.5103968983981,536939.976261438,0.0,1.0
2010-02-22,26.06,26.41,25.96,26.41,289500,21.5103968983981,21.7992932496813,21.4278550837458,21.7992932496813,350731.324746585,0.0,1.0
2010-02-23,25.45,26.25,25.41,25.96,381000,21.0068918290189,21.6672263462375,20.9738751031579,21.4278550837458,461584.230495505,0.0,1.0
2010-02-24,25.36,25.6,25.15,25.51,301300,20.9326041958318,21.1307045509974,20.7592663850618,21.0564169178103,365027.109313112,0.0,1.0
2010-02-25,25.34,25.71,24.94,24.96,252100,20.9160958329013,21.2215005471149,20.585928574292,20.6024369372224,305420.956713693,0.0,1.0
2010-02-26,25.48,25.83,25.25,25.25,405400,21.0316543734146,21.3205507246977,20.8418081997142,20.8418081997142,491145.005361884,0.0,1.0
2010-03-01,25.83,25.99,25.38,25.6,389800,21.3205507246977,21.4526176281415,20.9491125587622,21.1307045509974,472245.493562069,0.0,1.0
2010-03-02,26.04,26.21,25.6,25.81,335600,21.4938885354676,21.6342096203766,21.1307045509974,21.3040423617672,406581.805129375,0.0,1.0
2010-03-03,26.03,26.51,26.0,26.08,249700,21.4856343540024,21.8818350643336,21.4608718096067,21.5269052613286,302513.339513721,0.0,1.0
2010-03-04,26.08,26.29,25.9,26.29,260200,21.5269052613286,21.7002430720984,21.3783299949543,21.7002430720984,315234.164763597,0.0,1.0
2010-03-05,26.55,26.58,25.97,26.23,305800,21.9148517901945,21.9396143345902,21.436109265211,21.6507179833071,370478.89156306,0.0,1.0
2010-03-08,26.35,26.61,26.12,26.35,164000,21.7497681608899,21.9643768789859,21.5599219871895,21.7497681608899,198687.175331398,0.0,1.0
2010-03-09,26.5,26.53,26.06,26.31,362000,21.8735808828683,21.8983434272641,21.5103968983981,21.7167514350289,438565.594329065,0.0,1.0
2010-03-10,27.06,27.06,26.3,26.41,445300,22.3358150449214,22.3358150449214,21.7084972535637,21.7992932496813,539484.141311415,0.0,1.0
2010-03-11,27.21,27.218,26.63,26.86,350900,22.4596277668999,22.4662311120721,21.9808852419164,22.1707314156167,425117.864779195,0.0,1.0
2010-03-12,27.08,27.26,26.85,27.26,229700,22.3523234078519,22.5008986742261,22.1624772341515,22.5008986742261,278283.196180624,0.0,1.0
2010-03-15,27.2,27.28,26.82,26.96,175000,22.4513735854347,22.5174070371566,22.1377146897558,22.2532732302691,212013.754164602,0.0,1.0
2010-03-16,27.57,27.57,27.11,27.3,227100,22.7567782996483,22.7567782996483,22.3770859522476,22.533915400087,275133.277547322,0.0,1.0
2010-03-17,27.47,27.62,27.32,27.55,299500,22.674236484996,22.7980492069745,22.5504237630175,22.7402699367179,362846.396413134,0.0,1.0
2010-03-18,27.61,27.62,27.26,27.57,436800,22.7897950255092,22.7980492069745,22.5008986742261,22.7567782996483,529186.330394849,0.0,1.0
2010-03-19,27.86,28.0,27.58,27.72,620900,22.9961495621401,23.1117081026534,22.7650324811136,22.8805910216268,752224.799776009,0.0,1.0
2010-03-22,28.45,28.51,27.64,27.66,419400,23.4831462685889,23.5326713573803,22.814557569905,22.8310659328354,508106.105695052,0.0,1.0
2010-03-23,28.37,28.42,28.1,28.32,641600,23.417112816867,23.4583837241932,23.1942499173057,23.3758419095408,777302.998125765,0.0,1.0
2010-03-24,28.38,28.41,27.88,28.31,481300,23.4253669983322,23.4501295427279,23.0126579250706,23.3675877280756,583098.39931099,0.0,1.0
2010-03-25,28.28,28.61,28.24,28.61,363800,23.3428251836799,23.6152131720326,23.3098084578189,23.6152131720326,440746.307229042,0.0,1.0
2010-03-26,27.78,28.43,27.73,28.35,517100,22.9301161104182,23.4666379056584,22.8888452030921,23.4006044539365,626470.355877235,0.0,1.0
2010-03-29,28.34,28.43,27.83,27.97,408300,23.3923502724713,23.4666379056584,22.9713870177444,23.0869455582576,494658.376145184,0.0,1.0
2010-03-30,28.74,28.93,28.25,28.36,296900,23.7225175310806,23.8793469789201,23.3180626392842,23.4088586354018,359696.477779832,0.0,1.0
2010-03-31,28.23,28.88,28.2,28.61,339300,23.3015542763537,23.8380760715939,23.276791731958,23.6152131720326,411064.381645998,0.0,1.0
2010-04-01,28.6,28.685,28.28,28.37,257200,23.6069589905674,23.6771195330218,23.3428251836799,23.417112816867,311599.643263632,0.0,1.0
2010-04-05,28.85,28.95,28.44,28.74,229000,23.8133135271982,23.8958553418505,23.4748920871236,23.7225175310806,277435.141163965,0.0,1.0
2010-04-06,29.0,29.04,28.78,28.78,175300,23.9371262491767,23.9701429750376,23.7555342569416,23.7555342569416,212377.206314599,0.0,1.0
2010-04-07,28.84,29.03,28.68,28.89,214500,23.805059345733,23.9618887935724,23.6729924422892,23.8463302530591,259868.287247469,0.0,1.0
2010-04-08,28.68,28.85,28.48,28.81,220000,23.6729924422892,23.8133135271982,23.5079088129846,23.7802968013373,266531.576664072,0.0,1.0
2010-04-09,28.7,28.81,28.42,28.81,124600,23.6895008052197,23.7802968013373,23.4583837241932,23.7802968013373,150953.792965197,0.0,1.0
2010-04-12,28.78,28.83,28.6,28.75,159900,23.7555342569416,23.7968051642677,23.6069589905674,23.7307717125459,193719.995948114,0.0,1.0
2010-04-13,28.75,28.98,28.49,28.68,160200,23.7307717125459,23.9206178862462,23.5161629944498,23.6729924422892,194083.44809811,0.0,1.0
2010-04-14,28.99,29.06,28.58,28.96,171500,23.9288720677115,23.9866513379681,23.5904506276369,23.9041095233158,207773.47908131,0.0,1.0
2010-04-15,29.29,29.4912,29.01,29.05,455100,24.1764975116685,24.3425716427489,23.9453804306419,23.9783971565029,551356.911544631,0.0,1.0
2010-04-16,29.08,29.59,28.815,29.44,319300,24.0031597008985,24.4241229556255,23.7844238920699,24.300310233647,386834.238312901,0.0,1.0
2010-04-19,28.58,29.2,28.32,28.95,363300,23.5904506276369,24.1022098784814,23.3758419095408,23.8958553418505,440140.553645715,0.0,1.0
2010-04-20,28.64,29.0,28.58,28.58,251900,23.6399757164283,23.9371262491767,23.5904506276369,23.5904506276369,305178.655280362,0.0,1.0
2010-04-21,28.21,28.73,28.04,28.57,422400,23.2850459134233,23.7142633496154,23.1447248285143,23.5821964461717,511740.627195017,0.0,1.0
2010-04-22,28.4,28.48,28.0,28.1,307000,23.4418753612627,23.5079088129846,23.1117081026534,23.1942499173057,371932.700163045,0.0,1.0
2010-04-23,28.96,29.01,28.225,28.47,265300,23.9041095233158,23.9453804306419,23.2974271856211,23.4996546315193,321412.851313537,0.0,1.0
2010-04-26,28.8,29.22,28.69,28.9,270500,23.772042619872,24.1187182414118,23.6812466237545,23.8545844345244,327712.688580143,0.0,1.0
2010-04-27,27.94,28.76,27.91,28.76,375300,23.062183013862,23.7390258940111,23.0374204694663,23.7390258940111,454678.639645572,0.0,1.0
2010-04-28,28.26,28.39,27.91,28.15,204900,23.3263168207494,23.4336211797975,23.0374204694663,23.2355208246319,248237.818447583,0.0,1.0
2010-04-29,26.76,28.49,26.0,28.49,630300,22.0881896009644,23.5161629944498,21.4608718096067,23.5161629944498,763612.967142566,0.0,1.0
2010-04-30,26.63,27.15,26.22,26.66,524500,21.9808852419164,22.4101026781085,21.6424638018418,22.0056477863121,635435.50891048,0.0,1.0
2010-05-03,26.64,26.78,26.26,26.78,354200,21.9891394233816,22.1046979638949,21.6754805277028,22.1046979638949,429115.838429156,0.0,1.0
2010-05-04,26.22,26.63,26.07,26.43,608000,21.6424638018418,21.9808852419164,21.5186510798633,21.8158016126117,736596.357326162,0.0,1.0
2010-05-05,25.75,26.34,25.61,26.07,417600,21.2545172729758,21.7415139794246,21.1389587324626,21.5186510798633,505925.392795076,0.0,1.0
2010-05-06,25.49,25.98,24.86,25.66,703800,21.0399085548798,21.4443634466762,20.5198951225701,21.1802296397887,852658.743891698,0.0,1.0
2010-05-07,24.37,25.3,24.16,24.63,1003700,20.1154402307737,20.8830791070404,19.9421024200037,20.3300489488697,1215989.74317149,0.0,1.0
2010-05-10,25.57,25.57,24.81,25.48,313900,21.1059420066017,21.1059420066017,20.4786242152439,21.0316543734146,380292.099612963,0.0,1.0
2010-05-11,25.23,25.52,24.96,25.45,313700,20.8252998367837,21.0646710992755,20.6024369372224,21.0068918290189,380049.798179634,0.0,1.0
2010-05-12,25.13,25.45,24.77,25.33,596500,20.7427580221314,21.0068918290189,20.445607489383,20.907841651436,722664.02490963,0.0,1.0
2010-05-13,24.95,25.22,24.8,25.15,352900,20.5941827557572,20.8170456553185,20.4703700337787,20.7592663850618,427540.879112504,0.0,1.0
2010-05-14,24.72,24.81,24.48,24.75,373700,20.4043365820568,20.4786242152439,20.2062362268912,20.4290991264525,452740.228178926,0.0,1.0
2010-05-17,24.54,25.0,23.96,24.52,433100,20.3383031303349,20.7195427163151,19.8576097393164,20.3217274961619,522574.274357616,0.1,1.0
2010-05-18,23.83,24.95,23.73,24.67,521100,19.7498681171916,20.6781036308825,19.6669899463263,20.4460447524598,628754.223892296,0.0,1.0
2010-05-19,23.27,23.85,22.9,23.7,928100,19.2857503603461,19.7664437513647,18.9791011281447,19.6421264950668,1119836.4904902,0.0,1.0
2010-05-20,22.53,23.0,22.24,22.85,856900,18.6724518959432,19.0619792990099,18.432105200434,18.937662042712,1033927.25859395,0.0,1.0
2010-05-21,23.02,23.02,22.25,22.25,897400,19.078554933183,19.078554933183,18.4403930175205,18.4403930175205,1082794.16718662,0.0,1.0
2010-05-24,22.63,23.02,22.62,23.02,405800,18.7553300668085,19.078554933183,18.7470422497219,19.078554933183,489634.358195151,0.0,1.0
2010-05-25,22.38,22.49,21.92,22.2,713500,18.5481346396453,18.6393006275971,18.1668950536651,18.3989539320879,860902.204465848,0.0,1.0
2010-05-26,22.52,22.91,22.3601,22.51,560000,18.6641640788567,18.9873889452312,18.5316418836431,18.6558762617702,675690.587947967,0.0,1.0
2010-05-27,22.75,23.04,22.59,22.88,498600,18.8547838718468,19.095130567356,18.7221787984624,18.9625254939716,601605.941340814,0.0,1.0
2010-05-28,22.67,22.865,22.54,22.77,335500,18.7884813351546,18.9500937683418,18.6807397130297,18.8713595060198,404811.057600969,0.0,1.0
2010-06-01,22.27,22.81,22.19,22.5,302300,18.4569686516935,18.9045107743659,18.3906661150013,18.6475884446836,364752.258458341,0.0,1.0
2010-06-02,22.29,22.35,21.95,22.28,450700,18.4735442858666,18.5232711883857,18.1917585049247,18.4652564687801,543810.264264551,0.0,1.0
2010-06-03,22.24,22.44,22.08,22.19,428400,18.432105200434,18.5978615421645,18.2995001270495,18.3906661150013,516903.299780194,0.0,1.0
2010-06-04,21.29,22.0,21.255,21.82,309400,17.644762577214,18.2331975903573,17.6157552174111,18.0840168827999,373319.049841251,0.0,1.0
2010-06-07,20.9,21.43,20.86,21.4,368500,17.3215377108395,17.7607920164253,17.2883864424934,17.7359285651658,444628.538676474,0.0,1.0
2010-06-08,20.8,20.95,20.47,20.95,515000,17.2386595399742,17.3629767962721,16.9651615761188,17.3629767962721,621394.022845006,0.0,1.0
2010-06-09,19.93,20.92,19.83,20.8,653100,16.5176194534464,17.3381133450125,16.4347412825812,17.2386595399742,788024.148194318,0.0,1.0
2010-06-10,19.92,20.08,19.75,19.95,1036300,16.5093316363599,16.6419367097443,16.368438745889,16.5341950876195,1250389.56480443,0.0,1.0
2010-06-11,20.24,20.27,19.64,19.8,1940200,16.7745417831287,16.7994052343883,16.2772727579372,16.4098778313216,2341026.56917259,0.0,1.0
2010-06-14,20.76,21.05,20.3,20.41,627200,17.2055082716281,17.4458549671374,16.8242686856479,16.9154346735997,756773.458501723,0.0,1.0
2010-06-15,21.14,21.19,20.73,20.85,440300,17.5204453209161,17.5618844063487,17.1806448203685,17.2800986254068,531261.724774089,0.0,1.0
2010-06-16,21.1,21.29,20.68,21.07,441200,17.48729405257,17.644762577214,17.1392057349359,17.4624306013104,532347.656076148,0.0,1.0
2010-06-17,20.67,21.27,20.58,21.27,373600,17.1309179178494,17.6281869430409,17.0563275640706,17.6281869430409,450782.149388143,0.0,1.0
2010-06-18,20.68,20.71,20.35,20.6,421200,17.1392057349359,17.1640691861955,16.8657077710805,17.0729031982437,508215.849363721,0.0,1.0
2010-06-21,20.26,20.99,20.21,20.92,446400,16.7911174173018,17.3961280646182,16.7496783318692,17.3381133450125,538621.925821379,0.0,1.0
2010-06-22,19.89,20.5899,19.87,20.23,398800,16.4844681851003,17.0645325029863,16.4678925509273,16.7662539660422,481188.225845803,0.0,1.0
2010-06-23,20.17,20.21,19.48,19.87,597500,16.7165270635231,16.7496783318692,16.1446676845528,16.4678925509273,720937.725533767,0.0,1.0
2010-06-24,20.18,20.32,19.95,20.15,759100,16.7248148806096,16.840844319821,16.5341950876195,16.69995142935,915922.723770181,0.0,1.0
2010-06-25,20.4,20.46,19.8,20.16,4173400,16.9071468565132,16.9568737590323,16.4098778313216,16.7082392464365,5035584.10668221,0.0,1.0
2010-06-28,19.85,20.49,19.82,20.39,733600,16.4513169167542,16.9817372102919,16.4264534654946,16.8988590394266,885154.670211838,0.0,1.0
2010-06-29,19.33,19.78,19.18,19.6,617400,16.0203504282549,16.3933021971485,15.896033171957,16.2441214895911,744948.873212632,0.0,1.0
2010-06-30,19.03,19.42,19.0,19.27,684700,15.7717159156591,16.0949407820336,15.7468524643995,15.9706235257357,826152.402799951,0.0,1.0
2010-07-01,18.63,19.12,18.57,18.95,668500,15.440203232198,15.8463062694378,15.3904763296789,15.7054133789669,806605.639362888,0.0,1.0
2010-07-02,18.71,18.84,18.345,18.65,470500,15.5065057688903,15.6142473910151,15.2040004452321,15.4567788663711,567700.752909853,0.0,1.0
2010-07-06,18.39,19.03,18.36,19.0,890900,15.2412956221214,15.7717159156591,15.2164321708618,15.7468524643995,1074951.33000508,0.0,1.0
2010-07-07,18.79,18.8,18.3,18.46,591700,15.5728083055825,15.581096122669,15.1667052683427,15.2993103417271,713939.501587163,0.0,1.0
2010-07-08,19.17,19.235,18.87,18.94,455900,15.8877453548705,15.9416161659329,15.6391108422747,15.6971255618804,550084.534009781,0.0,1.0
2010-07-09,19.43,19.51,19.03,19.28,618100,16.1032285991201,16.1695311358123,15.7717159156591,15.9789113428222,745793.48644757,0.0,1.0
2010-07-12,19.62,19.73,19.16,19.32,447300,16.2606971237641,16.3518631117159,15.8794575377839,16.0120626111683,539707.85712344,0.0,1.0
2010-07-13,20.73,20.79,19.85,19.85,621700,17.1806448203685,17.2303717228877,16.4513169167542,16.4513169167542,750137.211655807,0.0,1.0
2010-07-14,20.65,20.74,20.3,20.74,493800,17.1143422836763,17.188932637455,16.8242686856479,17.188932637455,595814.307729833,0.0,1.0
2010-07-15,20.6,20.72,20.34,20.7,320200,17.0729031982437,17.172357003282,16.857419953994,17.1557813691089,386350.225465962,0.0,1.0
2010-07-16,19.64,20.51,19.62,20.47,484400,16.2772727579372,16.9983128444649,16.2606971237641,16.9651615761188,584472.358574991,0.0,1.0
2010-07-19,19.54,19.63,19.3,19.52,349900,16.2772727579372,16.3522448433115,16.077347196939,16.2606122945207,420036.335427634,0.1,1.0
2010-07-20,19.89,19.92,19.23,19.33,413400,16.5688308677262,16.593821562851,16.0190355749812,16.1023378920638,496264.707247169,0.0,1.0
2010-07-21,19.66,20.13,19.64,19.99,420400,16.3772355384363,16.7687564287244,16.3605750750198,16.6521331848088,504667.834849321,0.0,1.0
2010-07-22,20.37,20.4299,19.89,19.89,545400,16.9686819897226,17.0185800776551,16.5688308677262,16.5688308677262,654723.684887775,0.0,1.0
2010-07-23,20.63,20.725,20.23,20.28,537000,17.1852680141374,17.2644052153658,16.852058745807,16.8937099043483,644639.931765188,0.0,1.0
2010-07-26,21.02,21.04,20.29,20.72,502100,17.5101470507594,17.526807514176,16.9020401360566,17.2602400995117,602744.338434455,0.0,1.0
2010-07-27,20.91,21.47,20.83,21.16,480500,17.4185145019686,17.8850074776311,17.3518726483025,17.6267702946751,576814.687547809,0.0,1.0
2010-07-28,20.74,21.19,20.71,20.91,449200,17.2769005629282,17.6517609897998,17.2519098678034,17.4185145019686,539240.702698181,0.0,1.0
2010-07-29,21.8,23.55,21.13,22.11,1139500,18.1599051240036,19.6176956729489,17.6017795995503,18.4181423069596,1367909.12895053,0.0,1.0
2010-07-30,21.9,22.14,21.4,21.63,589700,18.2432074410862,18.4431330020844,17.8266958556733,18.0182911849632,707903.4781414,0.0,1.0
2010-08-02,21.35,22.53,21.12,22.22,693500,17.785044697132,18.7680120387065,17.593449367842,18.5097748557505,832509.85601333,0.0,1.0
2010-08-03,20.95,21.41,20.93,21.23,708500,17.4518354288016,17.8350260873815,17.4351749653851,17.6850819166329,850516.558017947,0.0,1.0
2010-08-04,21.02,21.28,20.79,21.0,717500,17.5101470507594,17.7267330751742,17.3185517214695,17.4934865873429,861320.579220716,0.0,1.0
2010-08-05,20.98,21.13,20.87,20.92,1125600,17.4768261239264,17.6017795995503,17.3851935751356,17.4268447336769,1351222.91842625,0.0,1.0
2010-08-06,20.92,21.07,20.53,20.8,800300,17.4268447336769,17.5517982093007,17.1019656970548,17.3268819531778,960717.574286182,0.0,1.0
2010-08-09,21.22,21.25,20.94,21.0,432100,17.6767516849246,17.7017423800494,17.4435051970934,17.4934865873429,518713.062412921,0.0,1.0
2010-08-10,20.76,21.136,20.68,21.1,295900,17.2935610263447,17.6067777385752,17.2269191726787,17.5767889044255,355212.208211024,0.0,1.0
2010-08-11,20.23,20.42,19.99,20.42,528800,16.852058745807,17.0103331482639,16.6521331848088,17.0103331482639,634796.268002668,0.0,1.0
2010-08-12,20.12,20.33,19.84,19.92,351200,16.7604261970162,16.9353610628896,16.5271797091849,16.593821562851,421596.916268034,0.0,1.0
2010-08-13,20.12,20.34,19.89,20.02,354300,16.7604261970162,16.9436912945979,16.5688308677262,16.6771238799336,425318.301348987,0.0,1.0
2010-08-16,20.0,20.09,19.83,19.95,303900,16.6604634165171,16.7354355018914,16.5188494774767,16.6188122579758,364815.782613484,0.0,1.0
2010-08-17,20.44,20.54,20.03,20.17,326000,17.0269936116805,17.110295928763,16.6854541116419,16.8020773555575,391345.656900281,0.0,1.0
2010-08-18,20.52,20.77,20.3,20.44,228900,17.0936354653465,17.301891258053,16.9103703677648,17.0269936116805,274782.272590413,0.0,1.0
2010-08-19,19.99,20.4,19.97,20.4,299000,16.6521331848088,16.9936726848474,16.6354727213923,16.9936726848474,358933.593291977,0.0,1.0
2010-08-20,20.02,20.1,19.85,19.9,225000,16.6771238799336,16.7437657335997,16.5355099408932,16.5771610994345,270100.530069213,0.0,1.0
2010-08-23,19.65,20.17,19.64,20.07,271900,16.368905306728,16.8020773555575,16.3605750750198,16.7187750384749,326401.485003641,0.0,1.0
2010-08-24,19.4,19.78,19.26,19.51,425400,16.1606495140216,16.4771983189354,16.0440262701059,16.2522820628124,510670.068850858,0.0,1.0
2010-08-25,19.79,19.84,19.33,19.33,266400,16.4855285506436,16.5271797091849,16.1023378920638,16.1023378920638,319799.02760195,0.0,1.0
2010-08-26,19.5,19.97,19.43,19.79,210500,16.2439518311041,16.6354727213923,16.1856402091463,16.4855285506436,252694.051464754,0.0,1.0
2010-08-27,19.89,19.91,19.28,19.63,236100,16.5688308677262,16.5854913311428,16.0606867335225,16.3522448433115,283425.489552628,0.0,1.0
2010-08-30,19.34,19.8,19.34,19.77,443100,16.110668123772,16.4938587823519,16.110668123772,16.4688680872271,531917.977216305,0.0,1.0
2010-08-31,18.87,19.28,18.85,19.27,374200,15.7191472334839,16.0606867335225,15.7024867700673,16.0523565018142,449207.192675108,0.0,1.0
2010-09-01,20.0,20.02,19.12,19.12,391400,16.6604634165171,16.6771238799336,15.9274030261903,15.9274030261903,469854.8776404,0.0,1.0
2010-09-02,20.93,20.99,19.811,19.95,579500,17.4351749653851,17.4851563556347,16.503022037231,16.6188122579758,695658.920778264,0.0,1.0
2010-09-03,21.37,21.48,20.86,21.19,396000,17.8017051605485,17.8933377093393,17.3768633434273,17.6517609897998,475376.932921815,0.0,1.0
2010-09-07,21.08,21.37,20.99,21.36,296500,17.560128441009,17.8017051605485,17.4851563556347,17.7933749288402,355932.476291208,0.0,1.0
2010-09-08,21.26,21.35,21.0,21.17,233800,17.7100726117577,17.785044697132,17.4934865873429,17.6351005263833,280664.46191192,0.0,1.0
2010-09-09,21.79,21.94,21.42,21.62,427400,18.1515748922954,18.2765283679192,17.8433563190898,18.009960953255,513070.962451473,0.0,1.0
2010-09-10,21.76,21.91,21.43,21.79,298200,18.1265841971706,18.2515376727945,17.851686550798,18.1515748922954,357973.23585173,0.0,1.0
2010-09-13,22.43,22.5,21.83,21.83,342400,18.6847097216239,18.7430213435817,18.1848958191284,18.1848958191284,411032.984425327,0.0,1.0
2010-09-14,22.58,22.75,22.16,22.46,519900,18.8096631972478,18.9512771362882,18.4597934655009,18.7097004167487,624112.291479928,0.0,1.0
2010-09-15,22.4,22.68,22.2201,22.59,277300,18.6597190264991,18.8929655143304,18.5098581580676,18.817993428956,332883.897725302,0.0,1.0
2010-09-16,22.48,22.91,22.18,22.45,267300,18.7263608801652,19.0845608436203,18.4764539289174,18.7013701850404,320879.429722225,0.0,1.0
2010-09-17,22.7,23.09,22.47,22.64,673300,18.9096259777469,19.234505014369,18.7180306484569,18.8596445874973,808260.830647116,0.0,1.0
2010-09-20,23.0,23.16,22.62,22.75,424000,19.1595329289946,19.2928166363268,18.8429841240808,18.9512771362882,508989.44333043,0.0,1.0
2010-09-21,22.7,23.12,22.63,22.95,346300,18.9096259777469,19.2594957094937,18.8513143557891,19.1178817704533,415714.726946527,0.0,1.0
2010-09-22,22.47,22.93,22.25,22.58,293700,18.7180306484569,19.1012213070368,18.5347655508752,18.8096631972478,352571.225250347,0.0,1.0
2010-09-23,22.35,22.89,22.08,22.26,302800,18.6180678679578,19.0679003802038,18.3931516118349,18.5430957825835,363495.291133147,0.0,1.0
2010-09-24,23.18,23.32,22.52,22.65,341500,19.3094770997433,19.4261003436589,18.7596818069982,18.8679748192056,409952.58230505,0.0,1.0
2010-09-27,22.71,23.2,22.6725,23.2,223600,18.9179562094551,19.3261375631598,18.8867178405492,19.3261375631598,268419.904548783,0.0,1.0
2010-09-28,22.86,22.91,22.45,22.72,411500,19.042909685079,19.0845608436203,18.7013701850404,18.9262864411634,493983.858326584,0.0,1.0
2010-09-29,23.12,23.19,22.72,22.72,340000,19.2594957094937,19.3178073314516,18.9262864411634,18.9262864411634,408151.91210459,0.0,1.0
2010-09-30,23.0,23.75,22.91,23.3,374900,19.1595329289946,19.784300307114,19.0845608436203,19.4094398802424,450047.505435326,0.0,1.0
2010-10-01,23.21,23.38,22.93,23.19,204800,19.3344677948681,19.4760817339085,19.1012213070368,19.3178073314516,245851.504702999,0.0,1.0
2010-10-04,22.78,23.28,22.55,23.02,290800,18.976267831413,19.3927794168259,18.784672502123,19.1761933924112,349089.929529454,0.0,1.0
2010-10-05,23.39,23.46,22.84,23.04,361800,19.4844119656167,19.5427235875745,19.0262492216625,19.1928538558277,434321.652351296,0.0,1.0
2010-10-06,23.62,23.66,23.25,23.32,241500,19.6760072949067,19.7093282217397,19.3677887217011,19.4261003436589,289907.902274289,0.0,1.0
2010-10-07,23.08,23.86,22.98,23.78,252800,19.2261747826607,19.8759328559049,19.1428724655781,19.8092910022388,303472.951117765,0.0,1.0
2010-10-08,23.88,23.98,23.06,23.14,237800,19.8925933193214,19.975895636404,19.2095143192442,19.2761561729103,285466.249113151,0.0,1.0
2010-10-11,23.81,24.09,23.6164,23.93,166900,19.8342816973636,20.0675281851948,19.6730084114917,19.9342444778627,200354.570971341,0.0,1.0
2010-10-12,23.81,23.94,23.3,23.69,220700,19.8342816973636,19.9425747095709,19.4094398802424,19.7343189168645,264938.60882789,0.0,1.0
2010-10-13,23.89,24.11,23.87,24.0,349100,19.9009235510296,20.0841886486113,19.8842630876131,19.9925560998205,419075.977987389,0.0,1.0
2010-10-14,23.89,24.05,23.77,23.92,317800,19.9009235510296,20.0342072583618,19.8009607705305,19.9259142461544,381501.993137761,0.0,1.0
2010-10-15,23.64,24.0,23.6,24.0,335700,19.6926677583232,19.9925560998205,19.6593468314902,19.9925560998205,402989.990863266,0.0,1.0
2010-10-18,23.74,23.86,23.54,23.6,289600,19.7759700754058,19.8759328559049,19.6093654412406,19.6593468314902,347649.393369085,0.0,1.0
2010-10-19,23.39,23.9999,23.26,23.43,308200,19.4844119656167,19.9924727975034,19.3761189534094,19.5177328924498,369977.703854807,0.0,1.0
2010-10-20,23.79,23.84,23.43,23.52,256500,19.8176212339471,19.8592723924884,19.5177328924498,19.5927049778241,307914.604278903,0.0,1.0
2010-10-21,23.9,24.04,23.58,23.92,297200,19.9092537827379,20.0258770266535,19.6426863680736,19.9259142461544,356772.789051423,0.0,1.0
2010-10-22,23.84,24.0,23.77,23.93,264100,19.8592723924884,19.9925560998205,19.8009607705305,19.9342444778627,317037.99996124,0.0,1.0
2010-10-25,23.99,24.4,23.93,24.03,313800,19.9842258681122,20.3257653681508,19.9342444778627,20.0175467949453,376700.20593653,0.0,1.0
2010-10-26,23.73,24.03,23.35,23.91,513000,19.7676398436975,20.0175467949453,19.4510910387837,19.9175840144462,615829.208557807,0.0,1.0
2010-10-27,23.64,23.69,23.22,23.55,384700,19.6926677583232,19.7343189168645,19.3427980265763,19.6176956729489,461811.884078339,0.0,1.0
2010-10-28,23.44,24.18,23.01,23.96,398200,19.526063124158,20.1425002705691,19.1678631607029,19.9592351729875,478017.915882493,0.0,1.0
2010-10-29,23.6,23.69,23.3001,23.32,278500,19.6593468314902,19.7343189168645,19.4095231825595,19.4261003436589,334324.43388567,0.0,1.0
2010-11-01,24.1,24.39,23.58,23.71,360900,20.0758584169031,20.3174351364426,19.6426863680736,19.750979380281,433241.250231018,0.0,1.0
2010-11-02,25.1,25.2,24.36,24.36,657500,20.9088815877289,20.9921839048115,20.2924444413178,20.2924444413178,789293.771202258,0.0,1.0
2010-11-03,25.43,25.53,25.13,25.17,364500,21.1837792341015,21.267081551184,20.9338722828537,20.9671932096867,437562.858712125,0.0,1.0
2010-11-04,26.23,26.28,25.8,25.83,369300,21.8501977707621,21.8918489293034,21.491997807307,21.5169885024318,443325.003353603,0.0,1.0
2010-11-05,26.31,26.48,26.12,26.28,343400,21.9168396244282,22.0584535634686,21.7585652219713,21.8918489293034,412233.431225635,0.0,1.0
2010-11-08,26.12,26.32,26.0,26.23,288200,21.7585652219713,21.9251698561365,21.6586024414722,21.8501977707621,345968.767848655,0.0,1.0
2010-11-09,25.98,26.3,25.86,26.08,315400,21.7252442951383,21.9928377583578,21.6248967464309,21.8088672523944,377169.1534826,0.1,1.0
2010-11-10,26.23,26.23,25.6309,26.06,298000,21.9343016882786,21.9343016882786,21.4333165513572,21.7921426609432,356361.47031647,0.0,1.0
2010-11-11,26.3,26.34,25.76,25.92,377300,21.9928377583578,22.0262869412603,21.5412737891748,21.6750705207846,451191.888424177,0.0,1.0
2010-11-12,25.61,26.3,25.6,26.04,313800,21.4158393532906,21.9928377583578,21.407477057565,21.7754180694919,375255.803306406,0.0,1.0
2010-11-15,25.55,26.04,25.51,25.78,225600,21.365665578937,21.7754180694919,21.3322163960345,21.557998380626,269782.37484361,0.0,1.0
2010-11-16,25.37,25.62,25.04,25.31,653000,21.215144255876,21.4242016490163,20.9391884969308,21.1649704815223,780886.040659917,0.0,1.0
2010-11-17,25.52,25.62,25.33,25.44,273200,21.3405786917601,21.4242016490163,21.1816950729735,21.2736803259553,326704.542585437,0.0,1.0
2010-11-18,25.72,26.18,25.5,25.76,706000,21.5078246062724,21.8924902096505,21.3238541003089,21.5412737891748,844265.765246404,0.0,1.0
2010-11-19,25.3,25.67,25.29,25.57,245600,21.1566081857967,21.4660131276443,21.1482458900711,21.3823901703882,293699.252046058,0.0,1.0
2010-11-22,25.28,25.35,25.0,25.21,243300,21.1398835943455,21.1984196644248,20.9057393140284,21.0813475242662,290948.811167776,0.0,1.0
2010-11-23,24.67,25.01,24.55,24.96,236400,20.6297835550832,20.914101609754,20.5294360063758,20.8722901311259,282697.488532932,0.0,1.0
2010-11-24,25.79,25.79,24.8,25.0,271400,21.5663606763516,21.5663606763516,20.7384933995161,20.9057393140284,324552.023637216,0.0,1.0
2010-11-26,25.42,25.89,25.31,25.6,131000,21.256955734504,21.6499836336078,21.1649704815223,21.407477057565,156655.545676033,0.0,1.0
2010-11-29,25.07,25.28,24.56,25.27,232200,20.9642753841076,21.1398835943455,20.5377983021015,21.1315212986199,277674.944320419,0.0,1.0
2010-11-30,24.54,24.87,24.35,24.79,425100,20.5210737106502,20.7970294695954,20.3621900918636,20.7301311037905,508353.224938027,0.0,1.0
2010-12-01,25.61,25.64,24.88,24.94,435700,21.4158393532906,21.4409262404675,20.805391765321,20.8555655396747,521029.169855325,0.0,1.0
2010-12-02,26.23,26.24,25.59,25.67,343100,21.9343016882786,21.9426639840042,21.3991147618394,21.4660131276443,410294.02840799,0.0,1.0
2010-12-03,26.17,26.34,25.963,26.12,266900,21.8841279139249,22.0262869412603,21.7110283924047,21.8423164352968,319170.726266665,0.0,1.0
2010-12-06,26.14,26.38,26.08,26.16,268600,21.859041026748,22.0597361241627,21.8088672523944,21.8757656181993,321203.660828874,0.0,1.0
2010-12-07,26.49,26.7,26.23,26.44,285200,22.1517213771444,22.3273295873823,21.9343016882786,22.1099098985164,341054.668906905,0.0,1.0
2010-12-08,26.47,26.78,26.44,26.53,162100,22.1349967856932,22.3942279531872,22.1099098985164,22.1851705600469,193846.289725839,0.0,1.0
2010-12-09,25.76,26.71,25.55,26.64,496800,21.5412737891748,22.3356918831079,21.365665578937,22.2771558130286,594095.229708802,0.0,1.0
2010-12-10,26.7,26.72,25.78,25.81,282900,22.3273295873823,22.3440541788335,21.557998380626,21.5830852678029,338304.228028623,0.0,1.0
2010-12-13,26.15,26.76,26.14,26.7,182300,21.8674033224737,22.377503361736,21.859041026748,22.3273295873823,218002.335700311,0.0,1.0
2010-12-14,26.64,26.82,26.27,26.27,180600,22.2771558130286,22.4276771360896,21.967750871181,21.967750871181,215969.401138103,0.0,1.0
2010-12-15,26.63,27.01,26.48,26.63,242700,22.268793517303,22.5865607548762,22.1433590814188,22.268793517303,290231.304851703,0.0,1.0
2010-12-16,26.67,27.01,26.49,26.65,285200,22.3022427002055,22.5865607548762,22.1517213771444,22.2855181087542,341054.668906904,0.0,1.0
2010-12-17,26.47,26.71,26.42,26.65,452000,22.1349967856932,22.3356918831079,22.0931853070652,22.2855181087542,540521.424775319,0.0,1.0
2010-12-20,26.63,26.73,26.36,26.6,169400,22.268793517303,22.3524164745591,22.0430115327115,22.2437066301262,202575.949904732,0.0,1.0
2010-12-21,26.93,26.98,26.66,26.79,110900,22.5196623890713,22.5614738676994,22.2938804044798,22.4025902489128,132619.084087573,0.0,1.0
2010-12-22,27.1,27.25,26.879,26.92,147400,22.6618214164067,22.7872558522909,22.4770146808707,22.5113000933457,176267.38498204,0.0,1.0
2010-12-23,27.08,27.42,27.02,27.05,166100,22.6450968249555,22.9294148796263,22.5949230506018,22.6200099377787,198629.665166329,0.0,1.0
2010-12-27,27.1,27.31,26.87,26.96,73200,22.6618214164067,22.8374296266446,22.4694886147177,22.5447492762482,87535.7705609588,0.0,1.0
2010-12-28,26.83,27.16,26.71,27.09,116700,22.4360394318152,22.7119951907604,22.3356918831079,22.6534591206811,139554.978476283,0.0,1.0
2010-12-29,26.9,26.98,26.78,26.9,587600,22.4945755018945,22.5614738676994,22.3942279531872,22.4945755018945,702677.852207915,0.0,1.0
2010-12-30,26.95,27.15,26.88,26.91,110100,22.5363869805226,22.7036328950348,22.4778509104433,22.5029377976201,131662.408999475,0.0,1.0
2010-12-31,26.88,27.1,26.78,26.87,219000,22.4778509104433,22.6618214164067,22.3942279531872,22.4694886147177,261889.805366802,0.0,1.0
2011-01-03,27.51,27.51,26.82,27.16,349600,23.0046755411568,23.0046755411568,22.4276771360896,22.7119951907604,418067.013498786,0.0,1.0
2011-01-04,27.31,27.62,27.24,27.62,303700,22.8374296266446,23.0966607941385,22.7788935565653,23.0966607941385,363177.780319168,0.0,1.0
2011-01-05,27.79,27.99,27.1,27.22,356100,23.2388198214739,23.4060657359861,22.6618214164067,22.7621689651141,425839.998589582,0.0,1.0
2011-01-06,27.08,27.83,26.88,27.83,237900,22.6450968249555,23.2722690043764,22.4778509104433,23.2722690043764,284491.254323116,0.0,1.0
2011-01-07,26.76,27.2,26.44,27.18,188700,22.377503361736,22.7454443736628,22.1099098985164,22.7287197822116,225655.736405094,0.0,1.0
2011-01-10,26.78,26.94,26.24,26.62,182300,22.3942279531872,22.528024684797,21.9426639840042,22.2604312215774,218002.335700311,0.0,1.0
2011-01-11,26.86,27.17,26.73,26.88,154000,22.4611263189921,22.720357486486,22.3524164745591,22.4778509104433,184159.954458847,0.0,1.0
2011-01-12,27.18,27.31,26.95,27.13,118300,22.7287197822116,22.8374296266446,22.5363869805226,22.6869083035836,141468.328652478,0.0,1.0
2011-01-13,27.39,27.6,27.18,27.21,177800,22.9043279924495,23.0799362026873,22.7287197822116,22.7538066693885,212621.03832976,0.0,1.0
2011-01-14,27.49,27.62,27.11,27.3,221100,22.9879509497056,23.0966607941385,22.6701837121323,22.829067330919,264401.077473059,0.0,1.0
2011-01-18,27.82,27.82,27.36,27.36,246000,23.2639067086508,23.2639067086508,22.8792411052726,22.8792411052726,294177.589590106,0.0,1.0
2011-01-19,27.26,27.87,27.18,27.74,319100,22.7956181480165,23.3057181872788,22.7287197822116,23.1970083428459,381593.775765054,0.0,1.0
2011-01-20,27.32,27.53,27.11,27.12,267700,22.8457919223702,23.021400132608,22.6701837121323,22.678546007858,320127.401354763,0.0,1.0
2011-01-21,27.49,27.74,27.17,27.46,290800,22.9879509497056,23.1970083428459,22.720357486486,22.9628640625287,347751.39452359,0.0,1.0
2011-01-24,27.57,27.85,27.24,27.49,249900,23.0548493155105,23.2889935958276,22.7788935565653,22.9879509497056,298841.380644584,0.0,1.0
2011-01-25,27.49,27.51,27.04,27.36,234500,22.9879509497056,23.0046755411568,22.6116476420531,22.8792411052726,280425.385198699,0.0,1.0
2011-01-26,27.91,28.2,27.365,27.51,307300,23.3391673701813,23.581673946224,22.8834222531354,23.0046755411568,367482.818215609,0.0,1.0
2011-01-27,27.89,28.27,27.69,27.9,275000,23.32244277873,23.6402100163033,23.1551968642178,23.3308050744556,328857.061533657,0.0,1.0
2011-01-28,26.56,27.86,26.56,27.78,297600,22.2938804044798,23.3850718399401,22.2938804044798,23.3179215977579,354548.237300658,0.1,1.0
2011-01-31,27.0,27.15,26.32,26.74,228300,22.6632067364818,22.7891134405733,22.0924296779333,22.4449684493897,271987.105429234,0.0,1.0
2011-02-01,27.95,28.11,27.185,27.24,213500,23.460615862395,23.5949163467594,22.818491671528,22.8646574630283,254355.002230143,0.0,1.0
2011-02-02,27.67,28.17,27.645,27.83,201000,23.2255900147574,23.645279028396,23.2046055640755,23.3598904991218,239463.023176856,0.0,1.0
2011-02-03,30.19,30.32,28.09,28.5,772400,25.3408226434957,25.4499417870417,23.5781287862138,23.9222737773974,920205.169660713,0.0,1.0
2011-02-04,30.25,30.3,29.81,30.29,362700,25.3911853251324,25.4331542264962,25.0218589931304,25.4247604462234,432105.664210176,0.0,1.0
2011-02-07,30.6,30.96,30.25,30.25,287200,25.6849676346793,25.9871437244991,25.3911853251324,25.3911853251324,342158.110728323,0.0,1.0
2011-02-08,31.06,31.06,30.37,30.47,295100,26.0710815272268,26.0710815272268,25.4919106884056,25.5758484911333,351569.84149,0.0,1.0
2011-02-09,31.01,31.215,30.71,30.87,254700,26.029112625863,26.2011851214548,25.7772992176798,25.9115997020442,303438.965189776,0.0,1.0
2011-02-10,31.29,31.49,30.81,30.83,244800,26.2641384735005,26.432014078956,25.8612370204075,25.8780245809531,291644.517779574,0.0,1.0
2011-02-11,31.59,31.77,31.0,31.14,284700,26.5159518816837,26.6670399265935,26.0207188455902,26.138231769409,339179.714917665,0.0,1.0
2011-02-14,31.51,31.8,31.46,31.7,320700,26.4488016395015,26.6922212674119,26.4068327381376,26.6082834646841,382068.614591132,0.0,1.0
2011-02-15,31.57,31.79,31.34,31.37,240400,26.4991643211381,26.6838274871391,26.3061073748644,26.3312887156827,286402.541152816,0.0,1.0
2011-02-16,31.33,31.73,31.16,31.73,200100,26.2977135945916,26.6334648055025,26.1550193299545,26.6334648055025,238390.800685019,0.0,1.0
2011-02-17,31.29,31.53,31.03,31.15,248700,26.2641384735005,26.465589200047,26.0459001864085,26.1466255496817,296290.815244199,0.0,1.0
2011-02-18,31.11,31.48,30.98,31.38,358200,26.1130504285907,26.4236202986832,26.0039312850446,26.3396824959555,426744.551750992,0.0,1.0
2011-02-22,30.26,31.08,30.21,30.705,193300,25.3995791054051,26.0878690877723,25.3576102040413,25.7731023275434,230289.564080031,0.0,1.0
2011-02-23,29.61,30.39,29.33,30.33,314300,24.853983387675,25.5086982489511,24.6189575400374,25.4583355673145,374443.921315849,0.0,1.0
2011-02-24,29.91,30.46,29.44,29.6,501500,25.1057967958581,25.5674547108605,24.7112891230379,24.8455896074022,597466.199617877,0.0,1.0
2011-02-25,30.9,30.9,29.97,29.99,229400,25.9367810428625,25.9367810428625,25.1561594774948,25.1729470380403,273297.599585923,0.0,1.0
2011-02-28,30.87,31.25,30.75,31.04,210700,25.9115997020442,26.2305633524095,25.8108743387709,26.0542939666813,251019.198922206,0.0,1.0
2011-03-01,30.56,31.08,30.02,30.87,366300,25.6513925135883,26.0878690877723,25.1981283788586,25.9115997020442,436394.554177522,0.0,1.0
2011-03-02,30.95,31.31,30.46,30.46,286800,25.9787499442263,26.2809260340461,25.5674547108605,25.5674547108605,341681.567398618,0.0,1.0
2011-03-03,31.56,31.8099,31.21,31.38,278800,26.4907705408654,26.7005311098819,26.1969882313184,26.3396824959555,332150.700804513,0.0,1.0
2011-03-04,31.18,31.6,30.69,31.6,158100,26.1718068905001,26.5243456619564,25.7605116571343,26.5243456619564,188353.751065974,0.0,1.0
2011-03-07,30.45,31.41,30.27,31.32,184100,25.5590609305878,26.3648638367738,25.4079728856779,26.2893198143189,219329.067496811,0.0,1.0
2011-03-08,31.67,32.04,30.03,30.43,422400,26.5831021238658,26.8936719939584,25.2065221591314,25.5422733700422,503229.756168676,0.0,1.0
2011-03-09,31.44,31.88,31.24,31.52,152000,26.3900451775921,26.759371509594,26.2221695721367,26.4571954197743,181086.46528797,0.0,1.0
2011-03-10,29.42,30.85,29.29,30.85,638200,24.6945015624924,25.8948121414986,24.5853824189463,25.8948121414986,760324.882544621,0.0,1.0
2011-03-11,29.76,29.83,29.18,29.18,390000,24.9798900917666,25.038646553676,24.4930508359459,24.4930508359459,464629.746462555,0.0,1.0
2011-03-14,29.92,30.03,29.27,29.36,387100,25.1141905761309,25.2065221591314,24.5685948584008,24.6441388808557,461174.807322193,0.0,1.0
2011-03-15,29.97,30.23,29.0,29.17,362600,25.1561594774948,25.3743977645868,24.341962791036,24.4846570556731,431986.52837775,0.0,1.0
2011-03-16,30.11,30.34,29.66,29.88,474400,25.2736724013136,25.4667293475873,24.8959522890389,25.0806154550398,565180.389030348,0.0,1.0
2011-03-17,30.6,30.81,30.3,30.68,290200,25.6849676346793,25.8612370204075,25.4331542264962,25.7521178768615,345732.185701112,0.0,1.0
2011-03-18,31.43,31.48,30.73,31.07,620400,26.3816513973193,26.4236202986832,25.7940867782254,26.0794753074996,739118.704372743,0.0,1.0
2011-03-21,32.16,32.47,31.79,31.79,327700,26.9943973572316,27.2546045456875,26.6838274871391,26.6838274871391,390408.122860973,0.0,1.0
2011-03-22,31.95,32.28,31.87,32.07,239900,26.8181279715034,27.0951227205049,26.7509777293213,26.9188533347767,285806.861990685,0.0,1.0
2011-03-23,31.9,32.05,31.52,31.85,254200,26.7761590701396,26.9020657742311,26.4571954197743,26.7341901687757,302843.286027645,0.0,1.0
2011-03-24,31.8,32.05,31.62,32.05,233400,26.6922212674119,26.9020657742311,26.541133222502,26.9020657742311,278063.032882975,0.0,1.0
2011-03-25,31.9,32.5,31.82,32.06,248500,26.7761590701396,27.2797858865058,26.7090088279574,26.9104595545039,296052.543579346,0.0,1.0
2011-03-28,31.58,32.03,31.45,32.0,145000,26.5075581014109,26.8852782136856,26.3984389578649,26.8600968728673,172746.95701813,0.0,1.0
2011-03-29,31.98,32.08,31.35,31.44,190200,26.8433093123217,26.9272471150494,26.3145011551372,26.3900451775921,226596.353274816,0.0,1.0
2011-03-30,33.13,33.24,32.07,32.17,289300,27.8085940436904,27.9009256266909,26.9188533347767,27.0027911375044,344659.963209275,0.0,1.0
2011-03-31,33.11,33.22,32.93,33.16,212000,27.7918064831449,27.8841380661453,27.640718438235,27.8337753845087,252567.964743748,0.0,1.0
2011-04-01,33.16,33.36,33.07,33.21,127200,27.8337753845087,28.0016509899641,27.7582313620538,27.8757442858726,151540.778846249,0.0,1.0
2011-04-04,33.52,33.85,33.22,33.37,204900,28.1359514743285,28.4129462233299,27.8841380661453,28.0100447702369,244109.320641481,0.0,1.0
2011-04-05,33.69,34.16,33.44,33.52,164600,28.2786457389656,28.6731534117858,28.0688012321463,28.1359514743285,196097.580173683,0.0,1.0
2011-04-06,33.9,34.46,33.66,33.91,325900,28.4549151246938,28.924966819969,28.2534643981473,28.4633089049665,388263.677877299,0.0,1.0
2011-04-07,33.83,34.16,33.52,33.91,311000,28.3961586627844,28.6731534117858,28.1359514743285,28.4633089049665,370512.438845781,0.0,1.0
2011-04-08,33.64,34.37,33.33,34.09,258100,28.2366768376017,28.849422797514,27.9764696491458,28.6143969498764,307489.583492271,0.0,1.0
2011-04-11,33.24,33.94,33.16,33.61,198100,27.9009256266909,28.4884902457849,27.8337753845087,28.2114954967834,236008.084036493,0.0,1.0
2011-04-12,32.03,33.3,31.98,33.01,198100,26.8852782136856,27.9512883083275,26.8433093123217,27.7078686804172,236008.084036493,0.0,1.0
2011-04-13,31.91,32.28,31.7,32.25,167100,26.7845528504123,27.0951227205049,26.6082834646841,27.0699413796866,199075.975984341,0.0,1.0
2011-04-14,32.62,32.78,31.66,31.66,213600,27.3805112497791,27.5148117341434,26.5747083435931,26.5747083435931,254474.138062569,0.0,1.0
2011-04-15,33.01,33.18,32.2,32.5,185200,27.7078686804172,27.8505629450543,27.0279724783227,27.2797858865058,220639.5616535,0.0,1.0
2011-04-18,31.85,32.52,31.4931,32.52,288100,26.7341901687757,27.2965734470514,26.4346161508405,27.2965734470514,343230.33322016,0.0,1.0
2011-04-19,32.25,32.36,31.83,31.95,180300,27.0699413796866,27.162272962687,26.7174026082302,26.8181279715034,214801.905864612,0.0,1.0
2011-04-20,33.13,33.215,32.81,32.81,226100,27.8085940436904,27.879941176009,27.5399930749617,27.5399930749617,269366.117115856,0.0,1.0
2011-04-21,33.49,33.58,33.24,33.41,204800,28.1107701335102,28.1863141559651,27.9009256266909,28.043619891328,243990.184809054,0.0,1.0
2011-04-25,33.72,33.77,33.19,33.39,200600,28.3038270797839,28.3457959811478,27.858956725327,28.0268323307825,238986.47984715,0.0,1.0
2011-04-26,34.28,34.45,33.56,33.78,272700,28.7738787750591,28.9165730396962,28.1695265954196,28.3541897614205,324883.41502651,0.0,1.0
2011-04-27,33.94,34.46,33.49,34.42,385800,28.4884902457849,28.924966819969,28.1107701335102,28.8913916988779,459626.04150065,0.0,1.0
2011-04-28,33.16,34.11,32.43,33.63,420000,27.8337753845087,28.631184510422,27.2210294245964,28.228283057329,500370.496190445,0.0,1.0
2011-04-29,33.01,33.4591,32.98,33.21,198000,27.7078686804172,28.0848333524673,27.6826873395988,27.8757442858726,235888.948204066,0.0,1.0
2011-05-02,31.19,33.28,31.06,33.15,527100,26.1802006707728,27.934500747782,26.0710815272268,27.8253816042359,627964.972719008,0.0,1.0
2011-05-03,30.67,31.18,30.43,31.08,333600,25.7437240965887,26.1718068905001,25.5422733700422,26.0878690877723,397437.136974125,0.0,1.0
2011-05-04,30.54,31.05,30.16,30.71,346700,25.6346049530427,26.062687746954,25.3156413026774,25.7772992176798,413043.931021969,0.0,1.0
2011-05-05,30.34,31.05,30.11,30.33,317800,25.4667293475873,26.062687746954,25.2736724013136,25.4583355673145,378613.675450769,0.0,1.0
2011-05-06,29.85,31.0999,29.66,30.66,342800,25.0554341142215,26.1045727105152,24.8959522890389,25.735330316316,408397.633557344,0.0,1.0
2011-05-09,30.5,30.645,29.79,29.79,251000,25.6010298319516,25.7227396459068,25.0050714325849,25.0050714325849,299030.939390004,0.0,1.0
2011-05-10,30.71,30.84,30.39,30.69,191500,25.7772992176798,25.8864183612258,25.5086982489511,25.7605116571343,228145.119096357,0.0,1.0
2011-05-11,29.91,30.61,29.85,30.52,248100,25.1057967958581,25.6933614149521,25.0554341142215,25.6178173924972,295576.000249641,0.0,1.0
2011-05-12,30.65,30.71,29.7,29.7,179000,25.7269365360432,25.7772992176798,24.9295274101299,24.9295274101299,213253.14004307,0.0,1.0
2011-05-13,29.79,30.9,29.73,30.6,431300,25.0050714325849,25.9367810428625,24.9547087509483,25.6849676346793,513832.845254615,0.0,1.0
2011-05-16,28.88,29.99,28.85,29.6,322300,24.3251752304904,25.2601109820778,24.2999066966637,24.9316200423309,382649.823148359,0.1,1.0
2011-05-17,28.32,29.01,28.26,28.77,278400,23.8534959323923,24.4346722104061,23.8029588647389,24.2325239397926,330529.664177794,0.0,1.0
2011-05-18,29.07,29.15,28.29,28.36,205700,24.4852092780595,24.5525920349306,23.8282273985656,23.8871873108279,244216.781326768,0.0,1.0
2011-05-19,29.31,29.56,28.89,29.31,232500,24.6873575486729,24.8979286638953,24.3335980750993,24.6873575486729,276035.010493309,0.0,1.0
2011-05-20,28.58,29.18,28.31,29.14,245600,24.0724898922236,24.5778605687573,23.8450730877834,24.5441691903217,291587.95086949,0.0,1.0
2011-05-23,27.64,28.22,27.64,28.01,190700,23.2807424989874,23.7692674863033,23.2807424989874,23.5923877495165,226408.070972361,0.0,1.0
2011-05-24,27.23,27.86,27.19,27.65,294600,22.9354058700227,23.4660450803831,22.9017144915871,23.2891653435963,349763.071360553,0.0,1.0
2011-05-25,27.98,28.14,27.09,27.14,242600,23.5671192156898,23.7018847294322,22.8174860454981,22.8596002685426,288026.20879861,0.0,1.0
2011-05-26,28.43,28.49,27.65,27.8,167900,23.9461472230901,23.9966842907435,23.2891653435963,23.4155080127297,199338.831233663,0.0,1.0
2011-05-27,28.9,29.15,28.57,28.68,150400,24.3420209197082,24.5525920349306,24.0640670476147,24.1567183383125,178562.002486855,0.0,1.0
2011-05-31,29.75,29.79,29.09,29.34,441300,25.0579627114643,25.0916540898999,24.5020549672772,24.7126260824996,523932.258626655,0.0,1.0
2011-06-01,28.96,29.87,28.76,29.66,605800,24.3925579873616,25.1590368467711,24.2241010951837,24.9821571099843,719234.448846651,0.0,1.0
2011-06-02,29.13,29.37,28.95,28.95,336200,24.5357463457128,24.7378946163263,24.3841351427527,24.3841351427527,399152.56141011,0.0,1.0
2011-06-03,27.73,28.69,27.7,28.42,342700,23.3565481004674,24.1651411829214,23.3312795666408,23.9377243784812,406869.669230353,0.0,1.0
2011-06-06,27.34,27.82,27.25,27.61,307100,23.0280571607205,23.4323537019475,22.9522515592405,23.2554739651607,364603.66332256,0.0,1.0
2011-06-07,27.53,27.87,27.15,27.48,241300,23.1880912082895,23.474467924992,22.8680231131515,23.1459769852451,286482.787234561,0.0,1.0
2011-06-08,27.44,27.74,27.3,27.37,389300,23.1122856068095,23.3649709450763,22.9943657822849,23.0533256945472,462195.396064709,0.0,1.0
2011-06-09,27.87,28.05,27.31,27.54,348400,23.474467924992,23.6260791279521,23.0027886268938,23.1965140528984,413636.979165027,0.0,1.0
2011-06-10,27.69,27.88,27.45,27.58,451400,23.3228567220319,23.4828907696009,23.1207084514184,23.230205431334,535923.456931954,0.0,1.0
2011-06-13,27.71,28.08,27.58,27.71,256800,23.3397024112497,23.6513476617788,23.230205431334,23.3397024112497,304885.121267447,0.0,1.0
2011-06-14,28.18,28.29,27.86,27.97,198900,23.7355761078677,23.8282273985656,23.4660450803831,23.5586963710809,236143.499299437,0.0,1.0
2011-06-15,27.13,28.1,27.0,27.87,375700,22.8511774239337,23.6681933509966,22.7416804440181,23.474467924992,446048.832010048,0.0,1.0
2011-06-16,27.06,27.56,26.75,27.19,447700,22.7922175116714,23.2133597421162,22.5311093287957,22.9017144915871,531530.641711202,0.0,1.0
2011-06-17,27.02,27.68,26.93,27.33,400900,22.7585261332359,23.314433877423,22.6827205317558,23.0196343161116,475967.46540545,0.0,1.0
2011-06-20,27.38,27.72,26.87,26.87,197600,23.0617485391561,23.3481252558585,22.6321834641024,22.6321834641024,234600.077735388,0.0,1.0
2011-06-21,28.04,28.1,27.44,27.44,230500,23.6176562833432,23.6681933509966,23.1122856068095,23.1122856068095,273660.515779388,0.0,1.0
2011-06-22,28.09,28.49,27.86,27.86,176400,23.6597705063877,23.9966842907435,23.4660450803831,23.4660450803831,209430.433767826,0.0,1.0
2011-06-23,28.25,28.37,27.37,27.64,249400,23.79453602013,23.8956101554368,23.0533256945472,23.2807424989874,296099.490825941,0.0,1.0
2011-06-24,28.07,28.49,27.82,28.29,497200,23.6429248171699,23.9966842907435,23.4323537019475,23.8282273985656,590299.385880744,0.0,1.0
2011-06-27,28.67,28.83,27.86,28.03,242300,24.1482954937036,24.283061007446,23.4660450803831,23.6092334387343,287670.034591522,0.0,1.0
2011-06-28,29.48,29.52,28.68,28.71,289600,24.8305459070242,24.8642372854598,24.1567183383125,24.1819868721392,343826.834575751,0.0,1.0
2011-06-29,29.59,29.65,29.11,29.59,194100,24.923197197722,24.9737342653754,24.518900656495,24.923197197722,230444.711986027,0.0,1.0
2011-06-30,29.83,30.0981,29.5,29.63,186400,25.1253454683355,25.3511619323,24.847391596242,24.9568885761576,221302.907337431,0.0,1.0
2011-07-01,30.52,30.74,29.73,29.92,214100,25.7065217463493,25.891824327745,25.0411170222466,25.2011510698156,254189.659125236,0.0,1.0
2011-07-05,30.53,30.67,30.38,30.55,178400,25.7149445909582,25.8328644154827,25.5886019218248,25.731790280176,211804.928481747,0.0,1.0
2011-07-06,31.02,31.11,30.4,30.53,220500,26.1276639767941,26.2034695782741,25.6054476110426,25.7149445909582,261788.042209783,0.0,1.0
2011-07-07,31.73,31.91,31.03,31.28,241200,26.7256859440257,26.8772971469858,26.136086821403,26.3466579366254,286364.062498864,0.0,1.0
2011-07-08,31.25,31.31,30.77,31.23,217600,26.3213894027987,26.3719264704521,25.9170928615717,26.3045437135809,258345.024874598,0.0,1.0
2011-07-11,30.7,31.09,30.45,30.76,234400,25.8581329493094,26.1866238890564,25.647561834087,25.9086700169628,278290.780471534,0.0,1.0
2011-07-12,30.19,30.83,30.1,30.52,207000,25.4285678742558,25.9676299292251,25.3527622727757,25.7065217463493,245760.202890816,0.0,1.0
2011-07-13,30.2,30.87,30.01,30.35,309300,25.4369907188646,26.0013213076607,25.2769566712956,25.5633333879981,367215.607507873,0.0,1.0
2011-07-14,29.83,30.36,29.77,30.29,289200,25.1253454683355,25.571756232607,25.0748084006821,25.5127963203447,343351.935632967,0.0,1.0
2011-07-15,30.23,30.34,29.48,29.81,287400,25.5464876987803,25.6394454773733,24.9126846629191,25.191557998698,340089.882509164,0.1,1.0
2011-07-18,29.79,30.42,29.45,30.1,229100,25.1746565844084,25.7070511345318,24.8873325414846,25.4366285058977,271101.573009219,0.0,1.0
2011-07-19,30.61,30.65,29.9101,30.1,205400,25.8676145702833,25.9014173988626,25.2761495772176,25.4366285058977,243056.582697921,0.0,1.0
2011-07-20,30.58,30.87,30.43,30.6,152900,25.8422624488489,26.0873329560485,25.7155018416766,25.8591638631385,180931.604160234,0.0,1.0
2011-07-21,31.2,31.38,30.71,30.76,188900,26.3662062918275,26.5183190204342,25.9521216417315,25.9943751774556,223531.589443219,0.0,1.0
2011-07-22,31.39,31.52,31.01,31.14,170000,26.526769727579,26.6366289204616,26.205642856076,26.3155020489586,201166.597169652,0.0,1.0
2011-07-25,31.3,31.51,30.8901,31.07,193000,26.4507133632757,26.6281782133168,26.1043188774096,26.2563470989449,228383.254433781,0.0,1.0
2011-07-26,30.07,31.34,30.0,31.25,239000,25.4112763844632,26.4845161918549,25.3521214344495,26.4084598275516,282816.56896204,0.0,1.0
2011-07-27,29.25,29.85,28.87,29.85,492300,24.7183183985883,25.2253608272773,24.3971915270852,25.2253608272773,582554.798744821,0.0,1.0
2011-07-28,29.5,30.3,28.47,29.2,436300,24.9295860772087,25.605642648794,24.0591632412926,24.6760648628642,516288.154971288,0.0,1.0
2011-07-29,29.84,30.3,28.79,29.1,437600,25.2169101201324,25.605642648794,24.3295858699267,24.591557791416,517826.487773175,0.0,1.0
2011-08-01,30.07,30.31,29.48,30.31,701800,25.4112763844632,25.6140933559388,24.9126846629191,25.6140933559388,830463.046433305,0.0,1.0
2011-08-02,28.97,30.37,28.69,29.81,780300,24.4816985985334,25.6647975988077,24.2450787984785,25.191557998698,923354.681008702,0.0,1.0
2011-08-03,28.74,29.21,28.4,28.92,318800,24.2873323342026,24.684515570009,24.0000082912789,24.4394450628093,377246.536339324,0.0,1.0
2011-08-04,26.57,28.61,26.57,28.16,615000,22.4535288837775,24.17747314132,22.4535288837775,23.7971913198033,727749.748584327,0.0,1.0
2011-08-05,25.78,26.98,25.22,26.98,560900,21.7859230193369,22.8000078767149,21.3126834192272,22.8000078767149,663731.4373674,0.0,1.0
2011-08-08,23.16,25.79,23.14,25.0,508700,19.571837747395,21.7943737264818,19.5549363331054,21.1267678620413,601961.458707071,0.0,1.0
2011-08-09,24.84,24.99,22.72,23.82,764600,20.9915565477242,21.1183171548964,19.2000066330231,20.1295844189529,904776.354093622,0.0,1.0
2011-08-10,22.38,24.28,22.33,23.89,806300,18.9126825900993,20.5183169476145,18.8704290543753,20.1887393689666,954121.337046415,0.0,1.0
2011-08-11,24.4,24.76,22.58,22.6,373800,20.6197254333523,20.9239508905657,19.0816967329957,19.0985981472853,442329.847188328,0.0,1.0
2011-08-12,24.15,24.76,23.67,24.69,227900,20.4084577547319,20.9239508905657,20.0028238117807,20.864795940552,269681.573499786,0.0,1.0
2011-08-15,25.11,25.11,24.19,24.48,243800,21.2197256406342,21.2197256406342,20.4422605833111,20.6873310905108,288496.566999772,0.0,1.0
2011-08-16,24.48,25.06,24.27,24.68,199300,20.6873310905108,21.1774721049102,20.5098662404697,20.8563452334071,235838.251858304,0.0,1.0
2011-08-17,24.11,24.86,23.79,24.68,213200,20.3746549261526,21.0084579620138,20.1042322975185,20.8563452334071,252286.579509234,0.0,1.0
2011-08-18,22.29,23.27,21.85,22.86,650400,18.836626225796,19.664795525988,18.4647951114241,19.3183165330505,769639.734112597,0.0,1.0
2011-08-19,22.14,23.03,21.71,21.72,342300,18.7098656186237,19.4619785545124,18.3464852113966,18.3549359185414,405054.860065717,0.0,1.0
2011-08-22,22.3,22.91,22.11,22.84,205600,18.8450769329408,19.3605700687746,18.6845134971893,19.3014151187609,243293.249282826,0.0,1.0
2011-08-23,23.12,23.14,22.27,22.44,492000,19.5380349188158,19.5549363331054,18.8197248115064,18.9633868329682,582199.798867462,0.0,1.0
2011-08-24,23.92,23.99,22.99,23.04,314900,20.2140914904011,20.2732464404148,19.4281757259331,19.4704292616572,372631.537933666,0.0,1.0
2011-08-25,22.97,24.43,22.86,24.22,262300,19.4112743116435,20.6450775547867,19.3183165330505,20.4676127047456,310388.226103528,0.0,1.0
2011-08-26,24.25,24.25,22.29,22.78,279500,20.49296482618,20.49296482618,18.836626225796,19.250710875892,330741.552405399,0.0,1.0
2011-08-29,25.81,25.84,24.38,24.61,344000,21.8112751407714,21.8366272622058,20.6028240190626,20.7971902833934,407066.526037413,0.0,1.0
2011-08-30,25.59,25.78,25.12,25.64,224300,21.6253595835854,21.7859230193369,21.2281763477791,21.6676131193095,265421.574971488,0.0,1.0
2011-08-31,25.7,26.53,25.41,25.79,253800,21.7183173621784,22.4197260551982,21.4732468549787,21.7943737264818,300329.896245045,0.0,1.0
2011-09-01,24.77,25.91,24.67,25.74,210600,20.9324015977105,21.8957822122196,20.8478945262623,21.7521201907577,249209.913905463,0.0,1.0
2011-09-02,23.67,24.42,23.34,24.12,296300,20.0028238117807,20.6366268476419,19.7239504760017,20.3831056332974,350621.545537457,0.0,1.0
2011-09-06,23.44,23.54,22.54,22.56,239500,19.8084575474499,19.892964618898,19.0478939044164,19.064795318706,283408.235424303,0.0,1.0
2011-09-07,23.77,24.24,23.62,23.97,461500,20.0873308832288,20.4845141190352,19.9605702760566,20.2563450261252,546108.144669379,0.0,1.0
2011-09-08,23.52,23.91,23.29,23.63,401700,19.8760632046084,20.2056407832563,19.6816969402776,19.9690209832014,475344.835782642,0.0,1.0
2011-09-09,23.67,23.83,23.06,23.15,589200,20.0028238117807,20.1380351260977,19.4873306759469,19.5633870402502,697219.759131521,0.0,1.0
2011-09-12,23.87,23.89,23.13,23.54,420300,20.171837954677,20.1887393689666,19.5464856259606,19.892964618898,497354.828178851,0.0,1.0
2011-09-13,24.96,25.2,23.81,24.0,496300,21.092965033462,21.2957820049376,20.1211337118081,20.2816971475596,587288.13044293,0.0,1.0
2011-09-14,25.43,25.88,24.7,25.19,272400,21.4901482692684,21.8704300907851,20.8732466476968,21.2873312977928,322339.888641253,0.0,1.0
2011-09-15,25.88,26.0,25.29,25.79,181200,21.8704300907851,21.9718385765229,21.3718383692409,21.7943737264818,214419.925924358,0.0,1.0
2011-09-16,25.91,26.4,25.76,26.07,453800,21.8957822122196,22.3098668623156,21.7690216050473,22.0309935265366,536996.481150517,0.0,1.0
2011-09-19,25.5,25.799,24.99,25.29,174800,21.5493032192821,21.8019793629121,21.1183171548964,21.3718383692409,206846.595207383,0.0,1.0
2011-09-20,24.7,26.17,24.68,25.53,274800,20.8732466476968,22.1155005979848,20.8563452334071,21.5746553407165,325179.887660119,0.0,1.0
2011-09-21,24.21,25.08,24.16,24.71,420200,20.4591619976008,21.1943735191998,20.4169084618767,20.8816973548416,497236.494886397,0.0,1.0
2011-09-22,23.52,23.88,22.81,23.19,484200,19.8760632046084,20.1802886618218,19.2760629973264,19.5971898688295,572969.80205615,0.0,1.0
2011-09-23,23.36,24.02,23.15,23.49,348500,19.7408518902914,20.2985985618492,19.5633870402502,19.850711083174,412391.524197785,0.0,1.0
2011-09-26,24.51,24.57,23.0,23.69,196000,20.7126832119453,20.7633874548142,19.436626433078,20.0197252260703,231933.253207363,0.0,1.0
2011-09-27,24.75,25.92,24.42,25.09,407700,20.9155001834208,21.9042329193644,20.6366268476419,21.2028242263446,482444.833329807,0.0,1.0
2011-09-28,23.49,24.9,23.49,24.73,304400,19.850711083174,21.0422607905931,19.850711083174,20.8985987691312,360206.542226129,0.0,1.0
2011-09-29,24.24,24.42,23.51,24.11,242200,20.4845141190352,20.6366268476419,19.8676124974636,20.3746549261526,286603.234320528,0.0,1.0
2011-09-30,23.31,24.05,23.26,23.8,315600,19.6985983545673,20.3239506832837,19.6563448188432,20.1126830046633,373459.870980835,0.0,1.0
2011-10-03,21.85,23.79,21.85,23.08,430000,18.4647951114241,20.1042322975185,18.4647951114241,19.5042320902365,508833.157546765,0.0,1.0
2011-10-04,23.72,23.8,21.53,21.58,349900,20.0450773475047,20.1126830046633,18.1943724827899,18.236626018514,414048.190292125,0.0,1.0
2011-10-05,23.95,24.15,23.41,23.78,199800,20.2394436118355,20.4084577547319,19.7831054260154,20.0957815903736,236429.918320568,0.0,1.0
2011-10-06,25.49,25.5,23.61,23.84,457600,21.5408525121373,21.5493032192821,19.9521195689118,20.1464858332425,541493.146263721,0.0,1.0
2011-10-07,24.42,25.69,24.31,25.62,259300,20.6366268476419,21.7098666550336,20.5436690690489,21.6507117050199,306838.227329945,0.0,1.0
2011-10-10,25.54,25.54,24.8,25.03,197700,21.5831060478613,21.5831060478613,20.9577537191449,21.1521199834757,233944.91917906,0.0,1.0
2011-10-11,25.71,25.86,25.19,25.24,199700,21.7267680693232,21.8535286764955,21.2873312977928,21.3295848335169,236311.585028115,0.0,1.0
2011-10-12,26.68,26.92,25.78,25.92,295500,22.5464866623704,22.749303633846,21.7859230193369,21.9042329193644,349674.879197836,0.0,1.0
2011-10-13,26.3,26.46,25.8,26.36,149300,22.2253597908674,22.3605711051845,21.8028244336266,22.2760640337363,176671.605631935,0.0,1.0
2011-10-14,27.24,27.25,26.42,26.67,178500,23.0197262624802,23.028176969625,22.3267682766052,22.5380359552256,211224.927028134,0.0,1.0
2011-10-17,26.06,26.94,25.96,26.91,260500,22.0225428193918,22.7662050481357,21.9380357479436,22.7408529267012,308258.226839378,0.0,1.0
2011-10-18,27.09,27.32,25.65,26.15,213700,22.8929656553079,23.0873319196387,21.6760638264543,22.0985991836952,252878.245971498,0.0,1.0
2011-10-19,26.54,27.36,26.43,27.03,166700,22.428176762343,23.121134748218,22.33521898375,22.842261412439,197261.598518712,0.0,1.0
2011-10-20,26.55,26.64,25.91,26.64,230500,22.4366274694878,22.5126838337912,21.8957822122196,22.5126838337912,272758.239103558,0.0,1.0
2011-10-21,27.55,27.58,26.99,27.1,226800,23.2816981839695,23.3070503054039,22.8084585838597,22.9014163624527,268379.907282806,0.0,1.0
2011-10-24,28.69,28.82,27.59,27.87,207600,24.2450787984785,24.3549379913612,23.3155010125487,23.5521208126036,245659.915131881,0.0,1.0
2011-10-25,27.34,28.44,27.28,28.44,287000,23.1042333339283,24.0338111198581,23.0535290910594,24.0338111198581,339616.549339354,0.0,1.0
2011-10-26,28.23,28.42,26.54,27.88,315300,23.856346269817,24.0169097055685,22.428176762343,23.5605715197484,373104.871103478,0.0,1.0
2011-10-27,29.34,31.37,28.03,30.21,496700,24.7943747628916,26.5098683132894,23.6873321269207,25.5295862844907,587761.463612742,0.0,1.0
2011-10-28,28.5,29.52,28.49,29.19,338600,24.084515362727,24.9464874914983,24.0760646555822,24.6676141557194,400676.528244966,0.0,1.0
2011-10-31,27.79,28.59,27.67,28.0,187100,23.4845151554451,24.1605717270304,23.3831066697073,23.6619800054862,221401.590179069,0.0,1.0
2011-11-01,26.26,27.16,25.99,26.36,389700,22.1915569622881,22.9521206053216,21.9633878693781,22.2760640337363,461144.840688314,0.0,1.0
2011-11-02,27.44,27.55,26.54,26.74,291200,23.1887404053765,23.2816981839695,22.428176762343,22.5971909052393,344586.547622368,0.0,1.0
2011-11-03,27.76,27.9,27.0,27.82,277100,23.4591630340106,23.577472934038,22.8169092910046,23.5098672768795,327901.553386533,0.0,1.0
2011-11-04,27.18,27.48,26.7,27.33,214000,22.9690220196113,23.2225432339558,22.5633880766601,23.0957826267835,253233.245848855,0.0,1.0
2011-11-07,26.95,27.37,26.08,27.16,180500,22.7746557552805,23.1295854553628,22.0394442336814,22.9521206053216,213591.592877189,0.0,1.0
2011-11-08,27.58,27.7,26.46,27.22,169800,23.3070503054039,23.4084587911417,22.3605711051845,23.0028248481905,200929.930584746,0.0,1.0
2011-11-09,25.78,26.81,25.63,26.44,305800,21.8704300907851,22.7442292759484,21.7431777822662,22.4303402482684,360464.97335787,0.1,1.0
2011-11-10,26.27,26.5,25.79,26.3,168000,22.2861209652803,22.4812411716759,21.8789135780197,22.311571426984,198031.770844087,0.0,1.0
2011-11-11,27.11,27.35,26.55,26.68,167900,22.9987338929862,23.2023375866165,22.5236586078489,22.6339439418986,197913.894790014,0.0,1.0
2011-11-14,25.93,27.01,25.64,26.98,284200,21.997682399304,22.9138990206403,21.7516612695008,22.8884485589365,335003.745677916,0.0,1.0
2011-11-15,26.95,27.27,25.7,25.79,453900,22.8629980972327,23.1344696887397,21.8025621929084,21.8789135780197,535039.409441259,0.0,1.0
2011-11-16,26.71,27.5,26.42,26.63,188500,22.6593944036024,23.3295898951354,22.4133732737992,22.5915265057257,222196.36192923,0.0,1.0
2011-11-17,25.85,26.74,25.71,26.72,295100,21.9298145014273,22.6848448653062,21.8110456801429,22.667877890837,347852.235571966,0.0,1.0
2011-11-18,25.76,26.02,25.431,26.02,233600,21.8534631163159,22.0740337844154,21.5743563862978,22.0740337844154,275358.462316541,0.0,1.0
2011-11-21,24.49,25.24,24.33,25.17,385000,20.7760602375224,21.412321780117,20.6403244417689,21.3529373694748,453822.808184368,0.0,1.0
2011-11-22,23.97,24.5,23.78,24.41,403600,20.3349189013235,20.784543724757,20.1737326438662,20.7081923396456,475747.754242106,0.0,1.0
2011-11-23,22.82,23.86,22.57,23.72,323500,19.3593178693451,20.2416005417429,19.1472306884802,20.1228317204586,381329.034928943,0.0,1.0
2011-11-25,22.39,22.94,22.38,22.7,190800,18.9945279182575,19.4611197161602,18.9860444310229,19.2575160225299,224907.511172928,0.0,1.0
2011-11-28,23.45,23.47,23.12,23.33,512800,19.8937775651245,19.9107445395937,19.6138224863829,19.7919757183094,604468.405290765,0.0,1.0
2011-11-29,23.16,23.53,22.92,23.53,450700,19.6477564353213,19.9616454630013,19.444152741691,19.9616454630013,531267.375710895,0.0,1.0
2011-11-30,24.62,24.64,23.91,24.45,632300,20.8863455715721,20.9033125460413,20.2840179779159,20.742126288584,745330.289909029,0.0,1.0
2011-12-01,24.79,25.21,24.55,24.59,275800,21.0305648545602,21.3868713184132,20.82696116093,20.8608951098683,325102.157135711,0.0,1.0
2011-12-02,25.25,25.55,24.99,25.23,172000,21.4208052673516,21.6753098843894,21.2002345992521,21.4038382928824,202746.813007042,0.0,1.0
2011-12-05,25.26,25.81,25.0,25.38,312100,21.4292887545862,21.8958805524889,21.2087180864867,21.5310906014013,367891.164764523,0.0,1.0
2011-12-06,25.75,25.96,24.96,25.21,262800,21.8449796290813,22.0231328610078,21.1747841375484,21.3868713184132,309778.270106109,0.0,1.0
2011-12-07,25.47,25.93,25.07,25.48,239000,21.6074419865127,21.997682399304,21.2681024971289,21.6159254737473,281723.769236529,0.0,1.0
2011-12-08,24.01,25.11,23.92,25.11,317700,20.3688528502619,21.3020364460673,20.2925014651505,21.3020364460673,374492.223792658,0.0,1.0
2011-12-09,25.24,25.43,24.0,24.12,318600,21.412321780117,21.5735080375743,20.3603693630273,20.4621712098424,375553.108279324,0.0,1.0
2011-12-12,25.01,25.02,24.63,24.85,201300,21.2172015737213,21.2256850609559,20.8948290588067,21.0814657779678,237284.496850684,0.0,1.0
2011-12-13,24.6,25.6,24.51,25.24,271800,20.8693785971029,21.7177273205624,20.7930272119916,21.412321780117,320387.114972757,0.0,1.0
2011-12-14,24.43,24.56,24.01,24.34,343300,20.7251593141148,20.8354446481646,20.3688528502619,20.6488079290035,404668.493635568,0.0,1.0
2011-12-15,25.06,25.28,24.76,24.93,335300,21.2596190098943,21.4462557290554,21.0051143928565,21.1493336758446,395238.409309658,0.0,1.0
2011-12-16,25.27,26.39,25.08,25.39,595900,21.4377722418208,22.3879228120954,21.2765859843635,21.5395740886359,702423.406226142,0.0,1.0
2011-12-19,24.66,25.71,24.57,25.49,324700,20.9202795205105,21.8110456801429,20.8439281353992,21.6244089609819,382743.547577829,0.0,1.0
2011-12-20,25.81,26.22,25.14,25.25,320500,21.8958805524889,22.2437035291073,21.3274869077711,21.4208052673516,377792.753306727,0.0,1.0
2011-12-21,26.15,26.3,25.39,25.68,250700,22.1843191184651,22.311571426984,21.5395740886359,21.7855952184392,295515.267563172,0.0,1.0
2011-12-22,26.52,26.81,26.02,26.2,272600,22.4982081461451,22.7442292759484,22.0740337844154,22.2267365546381,321330.123405348,0.0,1.0
2011-12-23,26.57,26.6847,26.4,26.62,81700,22.5406255823181,22.6379311808989,22.39640629933,22.5830430184911,96304.7361783451,0.0,1.0
2011-12-27,27.0,27.15,26.19,26.36,148500,22.9054155334057,23.0326678419246,22.2182530674035,22.3624723503916,175045.940299685,0.0,1.0
2011-12-28,26.5,26.93,26.42,26.93,264800,22.4812411716759,22.8460311227635,22.4133732737992,22.8460311227635,312135.791187586,0.0,1.0
2011-12-29,27.14,27.2132,26.55,26.59,160900,23.02418435469,23.0862834812472,22.5236586078489,22.5575925567873,189662.571004844,0.0,1.0
2011-12-30,26.88,27.1985,26.85,27.05,172500,22.8036136865905,23.0738127550124,22.7781632248867,22.9478329695786,203336.193277412,0.0,1.0
2012-01-03,27.15,27.69,27.03,27.69,267800,23.0326678419246,23.4907761525927,22.9308659951094,23.4907761525927,315672.072809802,0.0,1.0
2012-01-04,26.88,27.37,26.72,26.95,228300,22.8036136865905,23.2193045610857,22.667877890837,22.8629980972327,269111.031450627,0.0,1.0
2012-01-05,26.78,27.05,26.21,26.68,211400,22.7187788142446,22.9478329695786,22.2352200418727,22.6339439418986,249189.978312144,0.0,1.0
2012-01-06,26.61,26.95,26.41,26.77,309700,22.5745595312565,22.8629980972327,22.4048897865646,22.71029532701,365062.13946675,0.0,1.0
2012-01-09,26.31,26.94,25.9,26.79,288400,22.3200549142186,22.8545146099981,21.9722319376002,22.7272623014792,339954.539949018,0.0,1.0
2012-01-10,27.04,27.09,26.36,26.68,192600,22.939349482344,22.981766918517,22.3624723503916,22.6339439418986,227029.280146258,0.0,1.0
2012-01-11,27.57,27.64,26.77,26.85,179500,23.3889743057776,23.4483587164197,22.71029532701,22.7781632248867,211587.517062582,0.0,1.0
2012-01-12,27.72,27.76,27.2,27.69,96500,23.5162266142965,23.5501605632349,23.0750852780976,23.4907761525927,113750.392181277,0.0,1.0
2012-01-13,27.36,27.641,27.08,27.44,146700,23.2108210738511,23.4492070651432,22.9732834312824,23.2786889717278,172924.171326355,0.0,1.0
2012-01-17,27.2,27.6892,27.14,27.66,142300,23.0750852780976,23.4900974736139,23.02418435469,23.4653256908889,167737.624947105,0.0,1.0
2012-01-18,27.43,27.44,26.91,27.23,155000,23.2702054844932,23.2786889717278,22.8290641482943,23.1005357398013,182707.883814486,0.0,1.0
2012-01-19,27.65,27.85,27.25,27.49,95000,23.4568422036543,23.6265119483462,23.1175027142705,23.3211064079008,111982.251370169,0.0,1.0
2012-01-20,27.86,27.99,27.54,27.54,94300,23.6349954355808,23.7452807696305,23.3635238440738,23.3635238440738,111157.118991652,0.0,1.0
2012-01-23,27.7,28.24,27.445,27.81,139200,23.4992596398273,23.9573679504954,23.2829307153451,23.5925779994078,164083.467270816,0.0,1.0
2012-01-24,28.07,28.15,27.43,27.43,217800,23.8131486675073,23.8810165653841,23.2702054844932,23.2702054844932,256734.045772871,0.0,1.0
2012-01-25,28.62,28.67,27.91,28.1,225900,24.27974046541,24.322157901583,23.6774128717538,23.8385991292111,266282.006152854,0.0,1.0
2012-01-26,28.47,28.84,28.29,28.84,214200,24.1524881568911,24.4663771845711,23.9997853866684,24.4663771845711,252490.507826212,0.0,1.0
2012-01-27,28.2,28.7096,28.14,28.25,225600,23.923434001557,24.355752511032,23.8725330781495,23.96585143773,265928.377990632,0.0,1.0
2012-01-30,27.9,28.11,27.46,27.8,136000,23.7537642568651,23.9325560308415,23.3791529209146,23.6686253168764,159738.892706379,0.1,1.0
2012-01-31,28.19,28.55,27.69,28.17,258000,24.0006671828326,24.3071673667921,23.5749724828887,23.9836393948348,303034.075869454,0.0,1.0
2012-02-01,29.62,29.64,28.41,28.41,335900,25.2181540246719,25.2351818126696,24.1879728508078,24.1879728508078,394531.573971122,0.0,1.0
2012-02-02,24.41,28.91,23.54,28.91,2383200,20.7824152512573,24.6136675507517,20.041706473355,24.6136675507517,2799189.18454296,0.0,1.0
2012-02-03,24.59,24.84,23.98,24.01,1279600,20.9356653432371,21.148512693209,20.4163178093056,20.4418594913022,1502955.05225796,0.0,1.0
2012-02-06,24.58,24.82,24.19,24.38,792000,20.9271514492382,21.1314849052112,20.595109583282,20.7568735692606,930244.139878324,0.0,1.0
2012-02-07,24.62,24.75,24.4,24.56,639500,20.9612070252337,21.0718876472191,20.7739013572584,20.9101236612404,751125.16092448,0.0,1.0
2012-02-08,24.03,24.79,23.76,24.65,749400,20.4588872793,21.1059432232146,20.2290121413303,20.9867487072303,880208.280839414,0.0,1.0
2012-02-09,24.13,24.46,23.68,24.18,687300,20.5440262192887,20.8249847212517,20.1609009893393,20.5865956892831,807268.683508048,0.0,1.0
2012-02-10,24.17,24.27,23.67,23.88,566500,20.5780817952842,20.663220735273,20.1523870953404,20.3311788693168,665382.96116297,0.0,1.0
2012-02-13,24.64,24.75,24.19,24.47,445700,20.9782348132314,21.0718876472191,20.595109583282,20.8334986152505,523497.238817891,0.0,1.0
2012-02-14,23.99,24.68,23.86,24.57,508600,20.4248317033045,21.0122903892269,20.3141510813191,20.9186375552393,597376.47669459,0.0,1.0
2012-02-15,23.57,24.211,23.4,24.17,598900,20.0672481553517,20.6129887606796,19.9225119573708,20.5780817952842,703438.403248898,0.0,1.0
2012-02-16,23.76,23.78,23.39,23.58,557700,20.2290121413303,20.2460399293281,19.9139980633719,20.0757620493505,655046.915164321,0.0,1.0
2012-02-17,23.83,23.99,23.68,23.89,292600,20.2886093993224,20.4248317033045,20.1609009893393,20.3396927633157,343673.529455048,0.0,1.0
2012-02-21,23.87,24.21,23.76,23.93,249500,20.322664975318,20.6121373712798,20.2290121413303,20.3737483393112,293050.395075305,0.0,1.0
2012-02-22,24.13,24.27,23.75,23.75,343500,20.5440262192887,20.663220735273,20.2204982473314,20.2204982473314,403458.159151774,0.0,1.0
2012-02-23,24.59,24.65,23.93,24.1,389800,20.9356653432371,20.9867487072303,20.3737483393112,20.5184845372921,457839.855712841,0.0,1.0
2012-02-24,24.85,24.89,24.25,24.52,361700,21.1570265872078,21.1910821632033,20.6461929472753,20.8760680852449,424834.981558069,0.0,1.0
2012-02-27,24.75,24.98,24.42,24.68,306800,21.0718876472191,21.2677072091932,20.7909291452562,21.0122903892269,360352.149134684,0.0,1.0
2012-02-28,25.27,25.3,23.91,24.42,797100,21.5146101351606,21.5401518171573,20.3567205513135,20.7909291452562,936234.348354816,0.0,1.0
2012-02-29,25.25,25.43,25.0,25.28,795900,21.4975823471629,21.6508324391427,21.284734997191,21.5231240291595,934824.887536816,0.0,1.0
2012-03-01,25.4,25.53,25.16,25.36,481100,21.625290757146,21.7359713791314,21.420957301173,21.5912351811505,565076.332948817,0.0,1.0
2012-03-02,25.37,25.74,24.88,25.3,687300,21.5997490751494,21.9147631531078,21.1825682692045,21.5401518171573,807268.683508047,0.0,1.0
2012-03-05,25.51,25.58,25.05,25.23,497700,21.7189435911337,21.7785408491258,21.3273044671854,21.4805545591651,584573.874264447,0.0,1.0
2012-03-06,24.75,25.24,24.44,25.09,564300,21.0718876472191,21.489068453164,20.8079569332539,21.3613600431809,662798.949663305,0.0,1.0
2012-03-07,24.64,24.8,24.57,24.8,220800,20.9782348132314,21.1144571172135,20.9186375552393,21.1144571172135,259340.790511533,0.0,1.0
2012-03-08,25.05,25.09,24.48,24.8,221100,21.3273044671854,21.3613600431809,20.8420125092494,21.1144571172135,259693.155716032,0.0,1.0
2012-03-09,25.59,25.8,25.01,25.1,287600,21.7870547431247,21.9658465171011,21.2932488911899,21.3698739371797,337800.776046725,0.0,1.0
2012-03-12,25.2,25.58,25.1,25.55,212600,21.4550128771685,21.7785408491258,21.3698739371797,21.7529991671292,249709.474921884,0.0,1.0
2012-03-13,25.5,25.5301,25.1901,25.43,350200,21.7104296971348,21.7360565180714,21.4465841221096,21.6508324391427,411327.648718926,0.0,1.0
2012-03-14,25.09,25.58,24.95,25.44,287000,21.3613600431809,21.7785408491258,21.2421655271966,21.6593463331415,337096.045637726,0.0,1.0
2012-03-15,25.34,25.37,24.81,25.15,261300,21.5742073931528,21.5997490751494,21.1229710112123,21.4124434071741,306910.093118947,0.0,1.0
2012-03-16,25.37,25.58,25.14,25.32,358000,21.5997490751494,21.7785408491258,21.4039295131753,21.557179605155,420489.14403591,0.0,1.0
2012-03-19,25.45,25.75,25.1,25.37,214700,21.6678602271404,21.9232770471067,21.3698739371797,21.5997490751494,252176.031353379,0.0,1.0
2012-03-20,24.88,25.36,24.85,25.2,278400,21.1825682692045,21.5912351811505,21.1570265872078,21.4550128771685,326994.909775411,0.0,1.0
2012-03-21,24.8,25.07,24.77,24.97,129700,21.1144571172135,21.3443322551831,21.0889154352168,21.2591933151944,152339.223411892,0.0,1.0
2012-03-22,24.52,24.72,24.2399,24.52,179100,20.8760680852449,21.0463459652224,20.6375939143364,20.8760680852449,210362.027086121,0.0,1.0
2012-03-23,24.44,24.53,24.28,24.53,346400,20.8079569332539,20.8845819792438,20.6717346292719,20.8845819792438,406864.356128601,0.0,1.0
2012-03-26,25.46,25.46,24.69,24.7,311100,21.6763741211393,21.6763741211393,21.0208042832258,21.0293181772247,365402.717065842,0.0,1.0
2012-03-27,25.16,25.67,25.14,25.52,215300,21.420957301173,21.8551658951157,21.4039295131753,21.7274574851326,252880.761762378,0.0,1.0
2012-03-28,25.0,25.55,24.93,25.14,463600,21.284734997191,21.7529991671292,21.2251377391988,21.4039295131753,544521.696019686,0.0,1.0
2012-03-29,24.32,24.82,24.28,24.73,624800,20.7057902052674,21.1314849052112,20.6717346292719,21.0548598592213,733859.265904011,0.0,1.0
2012-03-30,23.87,24.5,23.87,24.5,606800,20.322664975318,20.8590402972472,20.322664975318,20.8590402972472,712717.353634048,0.0,1.0
2012-04-02,23.95,24.05,23.8,23.81,859600,20.390776127309,20.4759150672977,20.2630677173258,20.2715816113247,1009643.76595885,0.0,1.0
2012-04-03,23.75,24.1,23.6,23.98,588500,20.2204982473314,20.5184845372921,20.0927898373483,20.4163178093056,691223.07615959,0.0,1.0
2012-04-04,22.61,23.58,22.44,23.56,745400,19.2499143314595,20.0757620493505,19.1051781334786,20.0587342613528,875510.078112758,0.0,1.0
2012-04-05,22.4,22.7,22.35,22.5,412600,19.0711225574831,19.3265393774494,19.0285530874887,19.1562614974719,484619.611254794,0.0,1.0
2012-04-09,22.26,22.38,21.96,22.09,499900,18.9519280414989,19.0540947694854,18.6965112215326,18.807191843518,587157.885764108,0.0,1.0
2012-04-10,21.96,22.27,21.85,22.24,359800,18.6965112215326,18.9604419354977,18.6028583875449,18.9349002535011,422603.335262905,0.0,1.0
2012-04-11,22.16,22.28,22.06,22.23,238700,18.8667891015101,18.9689558294966,18.7816501615213,18.9263863595022,280365.247713328,0.0,1.0
2012-04-12,22.78,22.95,22.1,22.12,775400,19.3946505294404,19.5393867274213,18.8157057375168,18.8327335255146,910746.598562694,0.0,1.0
2012-04-13,22.27,22.77,22.11,22.63,261600,18.9604419354977,19.3861366354415,18.8242196315157,19.2669421194573,307262.458323447,0.0,1.0
2012-04-16,22.04,22.5,21.93,22.44,280600,18.7646223735236,19.1562614974719,18.6709695395359,19.1051781334786,329578.921275073,0.0,1.0
2012-04-17,22.49,22.87,22.22,22.22,349000,19.147747603473,19.4712755754303,18.9178724655033,18.9178724655033,409918.187900929,0.0,1.0
2012-04-18,22.23,22.42,22.09,22.32,186800,18.9263863595022,19.0881503454809,18.807191843518,19.0030114054921,219406.067334938,0.0,1.0
2012-04-19,22.15,22.62,22.04,22.25,349200,18.8582752075112,19.2584282254584,18.7646223735236,18.9434141475,410153.098037262,0.0,1.0
2012-04-20,22.19,22.68,22.19,22.39,459900,18.8923307835067,19.3095115894517,18.8923307835067,19.0626086634842,540175.858497528,0.0,1.0
2012-04-23,21.68,21.94,21.54,21.85,413500,18.458122189564,18.6794834335348,18.3389276735798,18.6028583875449,485676.706868292,0.0,1.0
2012-04-24,21.9,22.08,21.6,21.65,241200,18.6454278575393,18.7986779495191,18.390011037573,18.4325805075674,283301.62441749,0.0,1.0
2012-04-25,22.0,22.47,21.93,22.24,298400,18.7305667975281,19.1307198154753,18.6709695395359,18.9349002535011,350485.923408701,0.0,1.0
2012-04-26,25.61,26.73,23.0,23.01,1436800,21.8040825311224,22.7576386589966,19.5819561974157,19.5904700914146,1687594.41941563,0.0,1.0
2012-04-27,25.98,26.43,25.62,25.77,753900,22.1190966090809,22.5022218390303,21.8125964251213,21.9403048351045,885493.758906904,0.0,1.0
2012-04-30,25.4,25.98,25.35,25.98,451700,21.625290757146,22.1190966090809,21.5827212871517,22.1190966090809,530544.542907879,0.0,1.0
2012-05-01,25.17,25.85,25.08,25.41,354000,21.4294711951719,22.0084159870955,21.352846149182,21.6338046511449,415790.941309251,0.0,1.0
2012-05-02,24.79,25.1,24.65,25.01,415100,21.1059432232146,21.3698739371797,20.9867487072303,21.2932488911899,487555.987958955,0.0,1.0
2012-05-03,24.4,24.99,24.21,24.78,384100,20.7739013572584,21.2762211031921,20.6121373712798,21.0974293292157,451144.916827354,0.0,1.0
2012-05-04,24.13,24.38,23.86,24.27,439800,20.5440262192887,20.7568735692606,20.3141510813191,20.663220735273,516567.389796071,0.0,1.0
2012-05-07,24.3,24.72,23.99,24.04,317000,20.6887624172696,21.0463459652224,20.4248317033045,20.4674011732988,372332.566087663,0.0,1.0
2012-05-08,24.85,24.92,24.12,24.12,381100,21.1570265872078,21.2166238452,20.5355123252899,20.5355123252899,447621.264782361,0.0,1.0
2012-05-09,24.64,24.97,24.34,24.46,407200,20.9782348132314,21.2591933151944,20.7228179932651,20.8249847212517,478277.037573806,0.0,1.0
2012-05-10,24.56,24.8828,24.39,24.88,307500,20.9101236612404,21.1849521595242,20.7653874632595,21.1825682692045,361174.33461185,0.0,1.0
2012-05-11,24.71,25.11,24.35,24.35,258000,21.0378320712236,21.3783878311786,20.731331887264,20.731331887264,303034.075869454,0.0,1.0
2012-05-14,23.86,24.59,23.86,24.25,430300,20.3992900213078,21.0234091208701,20.3992900213078,20.7327235128548,503299.771182026,0.1,1.0
2012-05-15,23.68,24.05,23.47,23.8,325200,20.2453976405939,20.5617319787281,20.0658565297609,20.3479925610698,380369.708548441,0.0,1.0
2012-05-16,23.51,24.22,23.51,23.81,238100,20.1000548365862,20.7070747827358,20.1000548365862,20.3565421377762,278493.319819754,0.0,1.0
2012-05-17,22.6,23.75,22.6,23.57,299800,19.32204335631,20.3052446775382,19.32204335631,20.1513522968242,350660.635371534,0.0,1.0
2012-05-18,22.44,22.75,22.19,22.59,487400,19.1852501290087,19.450287006905,18.9715107113504,19.3134937796037,570086.703402554,0.0,1.0
2012-05-21,23.33,23.33,22.43,22.54,355400,19.9461624558722,19.9461624558722,19.1767005523024,19.270745896072,415693.094766656,0.0,1.0
2012-05-22,23.12,23.6,22.94,23.35,242000,19.7666213450393,20.1770010269432,19.6127289643253,19.9632616092849,283054.949165814,0.0,1.0
2012-05-23,23.45,23.52,22.67,22.83,288000,20.0487573763482,20.1086044132926,19.3818903932543,19.5186836205557,336858.782478325,0.0,1.0
2012-05-24,23.55,23.65,23.11,23.45,260200,20.1342531434116,20.2197489104749,19.7580717683329,20.0487573763482,304342.552780764,0.0,1.0
2012-05-25,23.23,23.56,23.16,23.56,156300,19.8606666888089,20.1428027201179,19.8008196518646,20.1428027201179,182816.068407508,0.0,1.0
2012-05-29,23.49,23.66,22.96,23.55,227000,20.0829556831736,20.2282984871812,19.629828117738,20.1342531434116,265510.220911735,0.0,1.0
2012-05-30,23.03,23.29,22.8501,23.15,158100,19.6896751546823,19.9119641490469,19.5358682697354,19.7922700751583,184921.435797997,0.0,1.0
2012-05-31,22.77,22.99,22.36,22.99,204700,19.4673861603177,19.655476847857,19.1168535153581,19.655476847857,239427.05824067,0.0,1.0
2012-06-01,21.79,22.45,21.78,22.12,341000,18.6295276430971,19.193799705715,18.6209780663908,18.9116636744061,398850.15564274,0.0,1.0
2012-06-04,21.56,22.1099,21.16,21.89,255000,18.4328873788515,18.9030286019327,18.0909043105982,18.7150234101605,298260.38031935,0.0,1.0
2012-06-05,21.91,21.91,21.2901,21.46,248100,18.7321225635731,18.7321225635731,18.2021343035476,18.3473916117882,290189.805322474,0.0,1.0
2012-06-06,22.6,22.6,22.04,22.18,231400,19.32204335631,19.32204335631,18.8432670607554,18.9629611346441,270656.674532932,0.0,1.0
2012-06-07,22.51,23.4695,22.475,23.04,239400,19.245097165953,20.0654290509256,19.2151736474809,19.6982247313886,280013.862935108,0.0,1.0
2012-06-08,23.1,23.12,22.26,22.44,269300,19.7495221916266,19.7666213450393,19.0313577482947,19.1852501290087,314986.35458824,0.0,1.0
2012-06-11,22.34,23.47,22.3,23.4,187400,19.0997543619454,20.0658565297609,19.0655560551201,20.0060094928166,219192.138320965,0.0,1.0
2012-06-12,22.08,22.47,21.83,22.47,306800,18.8774653675808,19.2108988591277,18.6637259499225,19.2108988591277,358848.175223437,0.0,1.0
2012-06-13,21.55,22.11,21.41,21.99,257600,18.4243378021452,18.9031140976998,18.3046437282565,18.8005191772238,301301.466550057,0.0,1.0
2012-06-14,22.08,22.37,21.65,21.65,253300,18.8774653675808,19.1254030920644,18.5098335692085,18.5098335692085,296271.977783887,0.0,1.0
2012-06-15,22.32,22.6,22.17,22.17,459600,19.0826552085327,19.32204335631,18.9544115579378,18.9544115579378,537570.473704994,0.0,1.0
2012-06-18,22.05,22.14,21.65,21.79,274200,18.8518166374618,18.9287628278188,18.5098335692085,18.6295276430971,320717.632484571,0.0,1.0
2012-06-19,22.42,22.58,22.15,22.16,258300,19.168150975596,19.3049442028974,18.9373124045251,18.9458619812314,302120.220535248,0.0,1.0
2012-06-20,22.06,22.64,21.86,22.47,280500,18.8603662141681,19.3562416631353,18.6893746800415,19.2108988591277,328086.418351285,0.0,1.0
2012-06-21,21.34,22.2688,21.21,22.05,206000,18.2447966913122,19.0388813757963,18.1336521941299,18.8518166374618,240947.601356024,0.0,1.0
2012-06-22,21.51,21.669,21.35,21.48,559900,18.3901394953199,18.5260777649505,18.2533462680185,18.3644907652009,654886.223297269,0.0,1.0
2012-06-25,21.05,21.34,20.91,21.09,300300,17.9968589668286,18.2447966913122,17.8771648929399,18.0310572736539,351245.45964667,0.0,1.0
2012-06-26,21.59,21.65,21.12,21.12,373900,18.4585361089705,18.5098335692085,18.0567060037729,18.0567060037729,437331.592946686,0.0,1.0
2012-06-27,22.2,22.24,21.56,21.69,195900,18.9800602880567,19.0142585948821,18.4328873788515,18.5440318760338,229134.150998278,0.0,1.0
2012-06-28,22.71,22.72,21.95,21.99,266800,19.4160887000797,19.424638276786,18.7663208703984,18.8005191772238,312062.233212559,0.0,1.0
2012-06-29,23.18,23.32,23.06,23.29,400500,19.8179188052773,19.9376128791659,19.7153238848013,19.9119641490469,468444.24438392,0.0,1.0
2012-07-02,22.94,23.42,22.78,23.26,312800,19.6127289643253,20.0231086462292,19.475935737024,19.8863154189279,365866.06652507,0.0,1.0
2012-07-03,23.35,23.43,22.94,23.02,146400,19.9632616092849,20.0316582229356,19.6127289643253,19.681125577976,171236.547759815,0.0,1.0
2012-07-05,22.96,23.5616,22.93,23.29,243700,19.629828117738,20.1441706523909,19.604179387619,19.9119641490469,285043.351701277,0.0,1.0
2012-07-06,22.39,22.6679,22.34,22.64,251800,19.1425022454771,19.380094982146,19.0997543619454,19.3562416631353,294517.504958479,0.0,1.0
2012-07-09,22.35,22.49,22.21,22.31,233700,19.1083039386517,19.2279980125404,18.9886098647631,19.0741056318264,273346.866198558,0.0,1.0
2012-07-10,22.35,22.66,22.065,22.49,274800,19.1083039386517,19.373340816548,18.8646410025213,19.2279980125404,321419.421614735,0.0,1.0
2012-07-11,22.4,22.83,22.3,22.33,703200,19.1510518221834,19.5186836205557,19.0655560551201,19.0912047852391,822496.860551242,0.0,1.0
2012-07-12,22.55,22.67,22.02,22.2,325600,19.2792954727784,19.3818903932543,18.8261679073428,18.9800602880567,380837.56796855,0.0,1.0
2012-07-13,22.95,23.08,22.6,22.61,154200,19.6212785410316,19.732423038214,19.32204335631,19.3305929330164,180359.806451937,0.0,1.0
2012-07-16,23.06,23.08,22.51,22.83,215200,19.7153238848013,19.732423038214,19.245097165953,19.5186836205557,251708.368018526,0.0,1.0
2012-07-17,23.48,23.87,23.1,23.14,250000,20.0744061064672,20.4078395980142,19.7495221916266,19.7837204984519,292412.137567991,0.0,1.0
2012-07-18,23.72,24.06,23.29,23.42,350300,20.2795959474192,20.5702815554345,19.9119641490469,20.0231086462292,409727.887160268,0.0,1.0
2012-07-19,23.4,24.02,23.4,23.85,169900,20.0060094928166,20.5360832486091,20.0060094928166,20.3907404446015,198723.288691206,0.0,1.0
2012-07-20,23.08,23.3665,23.02,23.07,227000,19.8179188052773,20.0639254663566,19.7663990856795,19.8093321853443,264364.792866387,0.1,1.0
2012-07-23,23.16,23.33,22.31,22.52,303800,19.886611764741,20.0325843036013,19.1567490704392,19.3370680890314,353806.273448494,0.0,1.0
2012-07-24,22.55,23.19,22.32,23.19,343200,19.3628279488303,19.9123716245399,19.1653356903721,19.9123716245399,399691.616351294,0.0,1.0
2012-07-25,22.85,22.94,22.38,22.68,305700,19.6204265468191,19.6977061262158,19.2168554099699,19.4744540079588,356019.018410813,0.0,1.0
2012-07-26,23.51,23.6,21.91,22.89,397800,20.1871434623947,20.2644230417913,18.8132842731207,19.654773026551,463278.918952637,0.0,1.0
2012-07-27,23.25,23.72,22.54,23.72,360600,19.9638913441376,20.3674624809869,19.3542413288973,20.3674624809869,419955.70179568,0.0,1.0
2012-07-30,23.02,23.59,22.97,23.3,216300,19.7663990856795,20.2558364218584,19.7234659860147,20.0068244438024,251903.544920703,0.0,1.0
2012-07-31,23.2,23.56,22.91,22.91,228600,19.9209582444728,20.2300765620595,19.6719462664169,19.6719462664169,266228.157045181,0.0,1.0
2012-08-01,22.49,23.44,22.48,23.34,304000,19.3113082292325,20.1270371228639,19.3027216092995,20.0411709235343,354039.193970844,0.0,1.0
2012-08-02,21.93,22.24,21.7,22.18,317100,18.8304575129866,19.0966427309084,18.6329652545285,19.0451230113107,369295.488184719,0.0,1.0
2012-08-03,22.45,22.86,22.26,22.38,449000,19.2769617495006,19.6290131667521,19.1138159707744,19.2168554099699,522906.572674044,0.0,1.0
2012-08-06,22.84,22.94,22.42,22.42,252300,19.6118399268862,19.6977061262158,19.2512018897018,19.2512018897018,293829.238943565,0.0,1.0
2012-08-07,22.95,23.03,22.72,23.0,250600,19.7062927461488,19.7749857056125,19.5088004876906,19.7492258458136,291849.414503597,0.0,1.0
2012-08-08,22.97,23.13,22.43,22.8,134400,19.7234659860147,19.8608519049421,19.2597885096347,19.5774934471543,156522.591018689,0.0,1.0
2012-08-09,22.79,23.15,22.7,22.91,197000,19.5689068272214,19.878025144808,19.4916272478247,19.6719462664169,229426.714514,0.0,1.0
2012-08-10,22.83,22.93,22.6,22.7,148900,19.6032533069532,19.6891195062828,19.4057610484951,19.4916272478247,173409.328889009,0.0,1.0
2012-08-13,22.56,22.84,22.21,22.78,143600,19.3714145687632,19.6118399268862,19.0708828711095,19.5603202072884,167236.935046754,0.0,1.0
2012-08-14,22.57,22.81,22.46,22.76,225300,19.3800011886962,19.5860800670873,19.2855483694336,19.5431469674225,262384.968426418,0.0,1.0
2012-08-15,23.03,23.1,22.47,22.47,186000,19.7749857056125,19.8350920451432,19.2941349893666,19.2941349893666,216616.085784792,0.0,1.0
2012-08-16,23.34,23.41,22.91,22.98,126200,20.0411709235343,20.101277263065,19.6719462664169,19.7320526059476,146972.84960237,0.0,1.0
2012-08-17,23.36,23.64,23.13,23.3,202800,20.0583441634002,20.2987695215232,19.8608519049421,20.0068244438024,236181.409662129,0.0,1.0
2012-08-20,23.2,23.48,23.05,23.27,138800,19.9209582444728,20.1613836025958,19.7921589454784,19.9810645840036,161646.842510372,0.0,1.0
2012-08-21,23.18,23.69,23.095,23.33,210400,19.9037850046069,20.341702621188,19.8307987351767,20.0325843036013,245032.3895114,0.0,1.0
2012-08-22,22.8,23.08,22.68,23.06,272700,19.5774934471543,19.8179188052773,19.4744540079588,19.8007455654113,317587.132223189,0.0,1.0
2012-08-23,22.73,22.85,22.44,22.8,175300,19.5173871076236,19.6204265468191,19.2683751295677,19.5774934471543,204154.837839108,0.0,1.0
2012-08-24,22.65,22.96,22.6,22.6,197800,19.4486941481599,19.7148793660817,19.4057610484951,19.4057610484951,230358.396603398,0.0,1.0
2012-08-27,22.39,22.86,22.34,22.78,166400,19.2254420299029,19.6290131667521,19.1825089302381,19.5603202072884,193789.874594567,0.0,1.0
2012-08-28,22.53,22.61,22.25,22.33,161500,19.3456547089643,19.414347668428,19.1052293508414,19.1739223103051,188083.321797011,0.0,1.0
2012-08-29,22.53,22.74,22.46,22.55,187500,19.3456547089643,19.5259737275565,19.2855483694336,19.3628279488303,218362.989702413,0.0,1.0
2012-08-30,22.16,22.53,22.05,22.31,153600,19.0279497714447,19.3456547089643,18.9334969521821,19.1567490704392,178882.961164216,0.0,1.0
2012-08-31,22.26,22.42,21.94,22.42,187600,19.1138159707744,19.2512018897018,18.8390441329196,19.2512018897018,218479.449963586,0.0,1.0
2012-09-04,22.41,22.65,21.77,22.22,241800,19.2426152697688,19.4486941481599,18.6930715940592,19.0794694910425,281600.91152023,0.0,1.0
2012-09-05,22.6,22.66,22.174,22.35,216300,19.4057610484951,19.4572807680928,19.0399710393509,19.191095550171,251903.544920702,0.0,1.0
2012-09-06,23.31,23.52,22.65,22.83,302500,20.0154110637354,20.1957300823276,19.4486941481599,19.6032533069532,352292.290053225,0.0,1.0
2012-09-07,24.69,24.78,23.35,23.48,376200,21.2003646144842,21.2776441938809,20.0497575434673,20.1613836025958,438123.50253892,0.0,1.0
2012-09-10,24.6,25.07,24.6,24.62,380100,21.1230850350876,21.5266561719368,21.1230850350876,21.1402582749535,442665.452724729,0.0,1.0
2012-09-11,24.33,24.68,24.241,24.68,222800,20.8912462968976,21.1917779945513,20.8148253794942,21.1917779945513,259473.461897053,0.0,1.0
2012-09-12,24.3,24.5378,24.12,24.4,275300,20.8654864370987,21.0696762591045,20.7109272783054,20.9513526364283,320615.099013728,0.0,1.0
2012-09-13,24.95,24.98,24.21,24.29,230200,21.4236167327412,21.4493765925401,20.788206857702,20.8568998171657,268091.521223975,0.0,1.0
2012-09-14,24.81,25.13,24.63,24.95,281900,21.3034040536798,21.5781758915346,21.1488448948864,21.4236167327412,328301.476251253,0.0,1.0
2012-09-17,25.0,25.18,24.58,24.72,212800,21.4665498324061,21.6211089911994,21.1059117952216,21.2261244742831,247827.43577959,0.0,1.0
2012-09-18,24.75,24.87,24.3101,24.87,254100,21.251884334082,21.3549237732775,20.874158923231,21.3549237732775,295925.523644709,0.0,1.0
2012-09-19,25.07,25.11,24.65,24.85,226000,21.5266561719368,21.5610026516686,21.1660181347524,21.3377505334116,263200.190254641,0.0,1.0
2012-09-20,25.04,25.18,24.79,24.86,170000,21.5008963121379,21.6211089911994,21.2862308138138,21.3463371533446,197982.443996854,0.0,1.0
2012-09-21,25.01,25.3098,24.9901,25.3,451300,21.475136452339,21.7325633179292,21.4580490786724,21.7241484303949,525585.15868106,0.0,1.0
2012-09-24,25.54,25.78,24.59,24.75,344500,21.930227308786,22.1363061871771,21.1144984151546,21.251884334082,401205.599746566,0.0,1.0
2012-09-25,25.24,25.64,25.09,25.6,350300,21.6726287107971,22.0160935081156,21.5438294118027,21.9817470283838,407960.294894694,0.0,1.0
2012-09-26,25.19,25.38,25.07,25.31,300800,21.6296956111323,21.7928413898586,21.5266561719368,21.7327350503279,350312.465613257,0.0,1.0
2012-09-27,25.47,25.54,25.0608,25.35,156200,21.8701209692553,21.930227308786,21.5187564815985,21.7670815300597,181910.927954756,0.0,1.0
2012-09-28,25.69,25.82,25.35,25.35,360200,22.0590266077805,22.170652666909,21.7670815300597,21.7670815300597,419489.86075098,0.0,1.0
2012-10-01,25.68,25.91,25.46,25.78,417900,22.0504399878475,22.2479322463056,21.8615343493223,22.1363061871771,486687.431448736,0.0,1.0
2012-10-02,25.51,25.75,25.24,25.75,192400,21.9044674489871,22.1105463273782,21.6726287107971,22.1105463273782,224069.542499969,0.0,1.0
2012-10-03,25.38,25.64,25.22,25.56,148400,21.7928413898586,22.0160935081156,21.6554554709312,21.9474005486519,172827.027583136,0.0,1.0
2012-10-04,25.67,25.67,25.21,25.49,222700,22.0418533679145,22.0418533679145,21.6468688509983,21.8872942091212,259357.001635879,0.0,1.0
2012-10-05,26.0,26.16,25.7,25.82,248700,22.3252118257023,22.4625977446297,22.0676132277134,22.170652666909,289636.669541279,0.0,1.0
2012-10-08,26.42,26.42,25.87,26.4,401900,22.6858498628867,22.6858498628867,22.2135857665738,22.6686766230208,468053.789660797,0.0,1.0
2012-10-09,26.39,26.39,26.15,26.36,336900,22.6600900030878,22.6600900030878,22.4540111246967,22.6343301432889,392354.619897295,0.0,1.0
2012-10-10,26.31,26.46,26.22,26.39,252300,22.5913970436241,22.7201963426186,22.5141174642275,22.6600900030878,293829.238943566,0.0,1.0
2012-10-11,26.5,26.82,26.33,26.48,214000,22.7545428223504,23.0293146602052,22.6085702834901,22.7373695824845,249224.958913687,0.0,1.0
2012-10-12,26.65,26.74,26.44,26.44,391000,22.8833421213449,22.9606217007415,22.7030231027526,22.7030231027526,455359.621192763,0.0,1.0
2012-10-15,27.11,27.17,26.65,26.68,324700,23.2783266382611,23.3298463578589,22.8833421213449,22.9091019811437,378146.468033991,0.0,1.0
2012-10-16,27.6,27.92,27.2407,27.27,456100,23.6990710149763,23.9738428528311,23.3905537607849,23.4157125571885,531175.251217441,0.0,1.0
2012-10-17,27.45,27.66,27.35,27.6,412600,23.5702717159818,23.7505907345741,23.4844055166522,23.6990710149763,480515.037606482,0.0,1.0
2012-10-18,27.95,27.98,27.21,27.21,238900,23.99960271263,24.0253625724289,23.3641928375907,23.3641928375907,278223.563946166,0.0,1.0
2012-10-19,27.53,27.77,27.26,27.77,294200,23.6389646754455,23.8450435538366,23.4071259372556,23.8450435538366,342626.088375732,0.0,1.0
2012-10-22,27.47,27.6452,27.32,27.48,149400,23.5874449558478,23.7378825370733,23.4586456568533,23.5960315757807,173991.630194882,0.0,1.0
2012-10-23,27.39,27.56,26.9,27.12,216900,23.5187519963841,23.6647245352444,23.0980076196689,23.2869132581941,252602.30648775,0.0,1.0
2012-10-24,27.38,27.5,27.16,27.5,251500,23.5101653764511,23.6132048156467,23.3212597379259,23.6132048156467,292897.556854169,0.0,1.0
2012-10-25,25.58,27.17,25.42,26.42,1204000,21.9645737885179,23.3298463578589,21.8271878695905,22.6858498628867,1402181.54454242,0.0,1.0
2012-10-26,25.42,25.94,25.04,25.66,366400,21.8271878695905,22.2736921061045,21.5008963121379,22.0332667479816,426710.396943806,0.0,1.0
2012-10-31,26.31,26.34,25.15,25.41,439400,22.5913970436241,22.617156903423,21.5953491314005,21.8186012496575,511726.38760128,0.0,1.0
2012-11-01,26.8,26.84,26.14,26.28,692600,23.0121414203393,23.0464879000711,22.4454245047638,22.5656371838252,806603.768895416,0.0,1.0
2012-11-02,26.2,27.01,26.19,27.0,261100,22.4969442243615,23.1924604389315,22.4883576044286,23.1838738189985,304077.741926933,0.0,1.0
2012-11-05,27.69,28.74,26.0623,26.16,930800,23.7763505943729,24.677945687334,22.3787064678847,22.4625977446297,1084012.11101336,0.0,1.0
2012-11-06,28.29,28.36,27.69,27.88,294300,24.2915477903507,24.3516541298814,23.7763505943729,23.9394963730992,342742.548636906,0.0,1.0
2012-11-07,27.25,28.07,27.17,28.01,295300,23.3985393173226,24.1026421518255,23.3298463578589,24.0511224322277,343907.151248652,0.0,1.0
2012-11-08,26.86,27.38,26.86,26.96,374700,23.0636611399371,23.5101653764511,23.0636611399371,23.1495273392667,436376.5986213,0.0,1.0
2012-11-09,26.71,27.1301,26.548,26.66,254600,23.0207280402723,23.3828024636986,22.8811040064825,22.9776342026828,295401.865140993,0.1,1.0
2012-11-12,26.58,26.95,26.34,26.78,230700,22.9086840625397,23.2275784607015,22.7018336421105,23.0810594128975,267671.682199636,0.0,1.0
2012-11-13,26.7,26.96,26.1756,26.44,170400,23.0121092727544,23.2361972282194,22.5601411041165,22.7880213172893,197708.082560979,0.0,1.0
2012-11-14,25.74,27.0,25.7,26.83,277500,22.1847075910374,23.2706722982909,22.1502325209658,23.1241532504869,321971.789381876,0.0,1.0
2012-11-15,25.19,25.97,25.11,25.75,247900,21.7106753775537,22.3829392439487,21.6417252374106,22.1933263585552,287628.131847809,0.0,1.0
2012-11-16,25.38,25.4759,24.67,25.19,314500,21.8744319603935,21.95708594089,21.2624994666236,21.7106753775537,364901.36129946,0.0,1.0
2012-11-19,26.24,26.25,25.61,25.69,224100,22.6156459669316,22.6242647344495,22.0726636133048,22.1416137534479,260013.9747765,0.0,1.0
2012-11-20,26.31,26.69,25.9301,26.17,353700,22.6759773395568,23.0034905052365,22.3485503615524,22.5553145943064,410383.50235809,0.0,1.0
2012-11-21,26.41,26.54,26.13,26.38,152500,22.7621650147357,22.8742089924682,22.5208395242349,22.736308712182,176939.451822473,0.0,1.0
2012-11-23,26.83,26.87,26.41,26.56,75600,23.1241532504869,23.1586283205584,22.7621650147357,22.891446527504,87715.5577559274,0.0,1.0
2012-11-26,27.08,27.08,26.494,26.71,150100,23.339622438434,23.339622438434,22.8345626618859,23.0207280402723,174154.830941332,0.0,1.0
2012-11-27,26.94,27.12,26.79,27.07,181500,23.2189596931836,23.3740975085056,23.0896781804153,23.3310036709161,210586.954136255,0.0,1.0
2012-11-28,27.17,27.2,26.65,26.86,325500,23.417191346095,23.4430476486486,22.9690154351649,23.1500095530405,377664.207004688,0.0,1.0
2012-11-29,27.56,27.85,27.39,27.49,334600,23.7533232792925,24.0032675373112,23.6068042314885,23.6929919066673,388222.561179013,0.0,1.0
2012-11-30,27.46,27.71,27.3,27.66,409800,23.6671356041137,23.8826047920608,23.5292353238275,23.8395109544714,475474.015454749,0.0,1.0
2012-12-03,27.71,27.82,27.43,27.7,173300,23.8826047920608,23.9774112347575,23.64127930156,23.8739860245429,201072.832792358,0.0,1.0
2012-12-04,28.26,28.37,27.73,27.73,263800,24.3566370055445,24.4514434482413,23.8998423270966,23.8998423270966,306076.245185366,0.0,1.0
2012-12-05,28.44,28.75,28.25,28.38,246800,24.5117748208665,24.7789566139209,24.3480182380266,24.4600622157591,286351.847277287,0.0,1.0
2012-12-06,28.48,28.72,28.33,28.38,175200,24.546249890938,24.7531003113672,24.4169683781697,24.4600622157591,203277.32432326,0.0,1.0
2012-12-07,28.51,28.64,28.3,28.6,111800,24.5721061934916,24.6841501712242,24.3911120756161,24.6496751011526,129716.922713131,0.0,1.0
2012-12-10,28.99,29.02,28.4,28.54,256700,24.9858070343502,25.0116633369038,24.4772997507949,24.5979624960453,297838.408411991,0.0,1.0
2012-12-11,29.4,29.65,29.03,29.2,288500,25.3391765025835,25.5546456905306,25.0202821044217,25.1668011522258,334734.635087104,0.0,1.0
2012-12-12,28.76,29.8699,28.69,29.62,263800,24.7875753814388,25.7441723882489,24.7272440088136,25.5287893879769,306076.245185366,0.0,1.0
2012-12-13,28.43,28.77,28.3066,28.71,126500,24.5031560533486,24.7961941489567,24.3968004621779,24.7444815438494,146772.725610117,0.0,1.0
2012-12-14,28.27,29.02,28.17,28.36,209500,24.3652557730624,25.0116633369038,24.2790680978835,24.4428246807234,243074.197749561,0.0,1.0
2012-12-17,28.82,28.85,28.04,28.43,210800,24.8392879865461,24.8651442890998,24.167024120151,24.5031560533486,244582.534060179,0.0,1.0
2012-12-18,29.18,29.21,28.6201,28.77,190200,25.14956361719,25.1754199197436,24.6669988238636,24.7961941489567,220681.204830389,0.0,1.0
2012-12-19,28.98,29.23,28.81,29.16,205000,24.9771882668323,25.1926574547794,24.8306692190282,25.1323260821542,237853.033597422,0.0,1.0
2012-12-20,29.36,29.49,29.03,29.03,172100,25.3047014325119,25.4167454102444,25.0202821044217,25.0202821044217,199680.522351787,0.0,1.0
2012-12-21,28.51,29.16,28.15,29.13,528700,24.5721061934916,25.1323260821542,24.2618305628478,25.1064697796006,613428.774941256,0.0,1.0
2012-12-24,28.45,28.674,28.15,28.46,62300,24.5203935883843,24.713453980785,24.2618305628478,24.5290123559022,72284.117039607,0.0,1.0
2012-12-26,28.41,28.66,27.88,28.43,169000,24.4859185183128,24.7013877062599,24.0291238398649,24.5031560533486,196083.720380314,0.0,1.0
2012-12-27,28.24,28.54,27.84,28.42,113600,24.3393994705087,24.5979624960453,23.9946487697933,24.4945372858307,131805.388373986,0.0,1.0
2012-12-28,28.07,28.45,27.93,28.08,128300,24.1928804227047,24.5203935883843,24.0722176774543,24.2014991902226,148861.191270972,0.0,1.0
2012-12-31,28.53,28.55,27.85,28.01,223300,24.5893437285274,24.6065812635632,24.0032675373112,24.1411678175974,259085.767816119,0.0,1.0
2013-01-02,30.14,30.18,29.25,29.37,372400,25.976965298907,26.0114403689785,25.2098949898152,25.3133202000298,432080.340056976,0.0,1.0
2013-01-03,29.86,30.13,29.675,30.13,256600,25.7356398084062,25.9683465313891,25.5761926093253,25.9683465313891,297722.382541944,0.0,1.0
2013-01-04,30.08,30.17,29.69,30.04,195800,25.9252526937997,26.0028216014606,25.5891207606021,25.8907776237281,227178.65355305,0.0,1.0
2013-01-07,30.07,30.17,29.83,29.83,100400,25.9166339262818,26.0028216014606,25.7097835058525,25.7097835058525,116489.973527713,0.0,1.0
2013-01-08,30.03,30.2,29.795,30.05,123300,25.8821588562102,26.0286779040143,25.6796178195399,25.899396391246,143059.897768596,0.0,1.0
2013-01-09,30.12,30.35,29.91,30.14,133000,25.9597277638712,26.1579594167826,25.7787336459956,25.976965298907,154314.407163206,0.0,1.0
2013-01-10,29.97,30.28,29.56,30.28,243800,25.8304462511029,26.0976280441574,25.4770767828696,26.0976280441574,282871.071175862,0.0,1.0
2013-01-11,30.16,30.34,29.82,30.03,187300,25.9942028339428,26.1493406492647,25.7011647383347,25.8821588562102,217316.45459901,0.0,1.0
2013-01-14,30.18,30.31,29.89,30.13,107400,26.0114403689785,26.123484346711,25.7614961109599,25.9683465313891,124611.78443104,0.0,1.0
2013-01-15,30.45,30.51,29.95,29.95,228100,26.2441470919614,26.2958596970688,25.8132087160672,25.8132087160672,264655.009578401,0.0,1.0
2013-01-16,28.94,30.36,28.64,30.18,630800,24.9427131967607,26.1665781843005,24.6841501712242,26.0114403689785,731891.188259777,0.0,1.0
2013-01-17,29.67,29.82,28.95,28.95,384000,25.5718832255664,25.7011647383347,24.9513319642786,24.9513319642786,445539.340982488,0.0,1.0
2013-01-18,30.25,30.35,29.581,29.73,215900,26.0717717416037,26.1579594167826,25.4951761946572,25.6235958306737,250499.853432603,0.0,1.0
2013-01-22,30.55,30.62,29.99,30.19,121900,26.3303347671403,26.3906661397655,25.8476837861387,26.0200591364964,141435.535587931,0.0,1.0
2013-01-23,30.38,30.57,30.2,30.45,143700,26.1838157193362,26.3475723021761,26.0286779040143,26.2441470919614,166729.175258291,0.0,1.0
2013-01-24,30.16,30.5,30.05,30.28,284700,25.9942028339428,26.2872409295509,25.899396391246,26.0976280441574,330325.652025298,0.0,1.0
2013-01-25,29.9,30.24,29.69,30.24,382500,25.7701148784777,26.0631529740858,25.5891207606021,26.0631529740858,443798.952931777,0.0,1.0
2013-01-28,30.49,30.53,29.94,29.97,299600,26.278622162033,26.3130972321045,25.8045899485493,25.8304462511029,347613.506662379,0.0,1.0
2013-01-29,30.5,30.75,30.07,30.49,277100,26.2872409295509,26.502710117498,25.9166339262818,26.278622162033,321507.685901686,0.0,1.0
2013-01-30,30.09,30.49,29.94,30.37,262600,26.0200591364964,26.3659555690188,25.8903479743005,26.2621866392621,303674.713364389,0.1,1.0
2013-01-31,29.82,30.0,29.65,29.99,637500,25.7865790445438,25.9422324391789,25.6395730607218,25.9335850283658,737214.888689254,0.0,1.0
2013-02-01,27.75,29.51,26.5,29.51,1354300,23.9965650062405,25.518509309339,22.915638654608,25.518509309339,1566133.52745389,0.0,1.0
2013-02-04,27.27,27.49,26.7922,27.34,470400,23.5814892872136,23.7717323251009,23.1683159985656,23.642021162905,543977.856689294,0.0,1.0
2013-02-05,26.93,27.44,26.66,27.44,481900,23.2874773195696,23.7284952710356,23.053997227617,23.7284952710356,557276.635073491,0.0,1.0
2013-02-06,27.17,27.25,26.69,26.75,527500,23.495015179083,23.5641944655875,23.0799394600561,23.1318239249345,610009.182405618,0.0,1.0
2013-02-07,27.17,27.28,26.96,27.23,255000,23.495015179083,23.5901366980267,23.3134195520088,23.5468996439614,294885.955475701,0.0,1.0
2013-02-08,27.04,27.34,26.93,27.16,215000,23.3825988385132,23.642021162905,23.2874773195696,23.4863677682699,248629.335008925,0.0,1.0
2013-02-11,26.82,26.99,26.73,26.99,105200,23.1923558006259,23.3393617844479,23.1145291033084,23.3393617844479,121654.911827623,0.0,1.0
2013-02-12,26.79,27.0,26.745,26.81,236300,23.1664135681867,23.348009195261,23.127500219528,23.1837083898129,273260.985407484,0.0,1.0
2013-02-13,26.77,26.98,26.64,26.93,184600,23.1491187465606,23.3307143736349,23.0367024059908,23.2874773195696,213474.303454175,0.0,1.0
2013-02-14,26.62,26.87,26.56,26.74,296400,23.0194075843647,23.2355928546912,22.9675231194864,23.1231765141214,342761.557658816,0.0,1.0
2013-02-15,26.54,26.85,26.52,26.7,352100,22.9502282978602,23.2182980330651,22.9329334762341,23.0885868708692,407173.901658803,0.0,1.0
2013-02-19,26.77,26.86,26.45,26.62,925900,23.1491187465606,23.2269454438782,22.8724016005427,23.0194075843647,1070725.12225471,0.0,1.0
2013-02-20,26.2,26.66,25.97,26.62,704600,22.6562163302162,23.053997227617,22.4573258815158,23.0194075843647,814810.369522272,0.0,1.0
2013-02-21,26.12,26.51,26.01,26.21,244000,22.5870370437117,22.9242860654211,22.4919155247681,22.6648637410293,282165.384847338,0.0,1.0
2013-02-22,26.35,26.35,26.15,26.3,184600,22.7859274924121,22.7859274924121,22.6129792761509,22.7426904383468,213474.303454175,0.0,1.0
2013-02-25,26.02,26.8,26.02,26.47,354300,22.5005629355812,23.1750609789998,22.5005629355812,22.8896964221688,409718.015784474,0.0,1.0
2013-02-26,26.19,26.25,25.9,26.13,206900,22.6475689194032,22.6994533842815,22.3967940058244,22.5956844545248,239262.369364402,0.0,1.0
2013-02-27,26.36,26.6,26.03,26.13,142700,22.7945749032252,23.0021127627386,22.5092103463942,22.5956844545248,165020.493515226,0.0,1.0
2013-02-28,26.45,26.75,26.23,26.3,235500,22.8724016005427,23.1318239249345,22.6821585626554,22.7426904383468,272335.852998148,0.0,1.0
2013-03-01,26.65,26.71,26.04,26.28,385700,23.0453498168039,23.0972342816823,22.5178577572073,22.7253956167207,446029.462850894,0.0,1.0
2013-03-04,26.65,26.78,26.3,26.53,217700,23.0453498168039,23.1577661573737,22.7426904383468,22.9415808870472,251751.656890432,0.0,1.0
2013-03-05,26.8,27.0,26.75,26.8,215600,23.1750609789998,23.348009195261,23.1318239249345,23.1750609789998,249323.184315926,0.0,1.0
2013-03-06,26.69,27.24,26.64,26.96,201300,23.0799394600561,23.5555470547744,23.0367024059908,23.3134195520088,232786.442499054,0.0,1.0
2013-03-07,27.0,27.0,26.652,26.73,156500,23.348009195261,23.348009195261,23.0470792989665,23.1145291033084,180979.027576264,0.0,1.0
2013-03-08,27.15,27.33,26.87,27.29,230200,23.4777203574569,23.633373752092,23.2355928546912,23.5987841088397,266206.8507863,0.0,1.0
2013-03-11,27.12,27.14,26.92,27.07,98100,23.4517781250177,23.4690729466438,23.2788299087565,23.4085410709524,113444.36169477,0.0,1.0
2013-03-12,27.24,27.305,27.0,27.08,113300,23.5555470547744,23.6117552250593,23.348009195261,23.4171884817655,131021.877472145,0.0,1.0
2013-03-13,27.39,27.42,27.15,27.3,154300,23.6852582169703,23.7112004494095,23.4777203574569,23.6074315196528,178434.913450591,0.0,1.0
2013-03-14,28.14,28.14,27.28,27.42,467600,24.3338140279498,24.3338140279498,23.5901366980267,23.7112004494095,540739.893256619,0.0,1.0
2013-03-15,28.12,28.29,27.64,28.25,362800,24.3165192063237,24.4635251901457,23.9014434872968,24.4289355468934,419547.547633664,0.0,1.0
2013-03-18,28.05,28.33,27.63,27.79,177800,24.2559873306323,24.4981148333979,23.8927960764837,24.0311546494927,205610.677974822,0.0,1.0
2013-03-19,27.9,28.43,27.73,28.11,207600,24.1262761684364,24.5845889415285,23.9792701846143,24.3078717955106,240071.860222571,0.0,1.0
2013-03-20,28.21,28.34,28.06,28.11,239700,24.3943459036412,24.506762244211,24.2646347414453,24.3078717955106,277192.798147159,0.0,1.0
2013-03-21,27.66,28.23,27.45,27.95,168000,23.9187383089229,24.4116407252673,23.7371426818487,24.1695132225017,194277.805960462,0.0,1.0
2013-03-22,27.69,27.81,27.51,27.75,182200,23.9446805413621,24.0484494711188,23.789027146727,23.9965650062405,210698.906226168,0.0,1.0
2013-03-25,27.76,27.98,27.39,27.79,212000,24.0052124170535,24.1954554549408,23.6852582169703,24.0311546494927,245160.088473917,0.0,1.0
2013-03-26,28.14,28.18,27.88,27.88,160500,24.3338140279498,24.368403671202,24.1089813468102,24.1089813468102,185604.689622941,0.0,1.0
2013-03-27,28.11,28.21,27.85,27.98,200500,24.3078717955106,24.3943459036412,24.0830391143711,24.1954554549408,231861.310089718,0.0,1.0
2013-03-28,28.26,28.36,28.1238,28.21,210800,24.4375829577065,24.5240570658371,24.3198052224326,24.3943459036412,243772.389859913,0.0,1.0
2013-04-01,27.65,28.36,27.5,28.26,257600,23.9100908981099,24.5240570658371,23.780379735914,24.4375829577065,297892.635806041,0.0,1.0
2013-04-02,27.31,27.84,27.18,27.84,267800,23.6160789304658,24.074391703558,23.5036625898961,24.074391703558,309688.07402507,0.0,1.0
2013-04-03,26.62,27.555,26.62,27.33,300100,23.0194075843647,23.8279404953858,23.0194075843647,23.633373752092,347040.295051993,0.0,1.0
2013-04-04,26.46,26.84,26.41,26.67,255600,22.8810490113558,23.209650622252,22.8378119572905,23.06264463843,295579.804782703,0.0,1.0
2013-04-05,25.9,26.23,25.82,26.1,406400,22.3967940058244,22.6821585626554,22.32761471932,22.5697422220856,469967.263942452,0.0,1.0
2013-04-08,25.96,26.12,25.7,26.03,348300,22.4486784707028,22.5870370437117,22.2238457895632,22.5092103463942,402779.522714458,0.0,1.0
2013-04-09,25.96,26.14,25.81,26.02,318400,22.4486784707028,22.6043318653379,22.3189673085069,22.5005629355812,368202.698915542,0.0,1.0
2013-04-10,26.72,26.81,25.95,26.09,232700,23.1058816924953,23.1837083898129,22.4400310598897,22.5610948112726,269097.889565474,0.0,1.0
2013-04-11,26.6,26.85,26.43,26.71,237100,23.0021127627386,23.2182980330651,22.8551067789166,23.0972342816823,274186.117816819,0.0,1.0
2013-04-12,26.51,26.63,26.27,26.42,151400,22.9242860654211,23.0280549951778,22.7167482059076,22.8464593681035,175081.30846675,0.0,1.0
2013-04-15,25.0,26.49,24.94,26.38,566700,21.6185270326491,22.906991243795,21.5666425677707,22.8118697248513,655340.670463058,0.0,1.0
2013-04-16,25.53,25.62,25.03,25.26,255900,22.0768398057412,22.1546665030588,21.6444692650882,21.8433597137886,295926.729436204,0.0,1.0
2013-04-17,24.8,25.46,24.645,25.36,426400,21.4455788163879,22.0163079300498,21.3115439487854,21.9298338219192,493095.574175839,0.0,1.0
2013-04-18,24.37,24.84,24.07,24.8,372000,21.0737401514263,21.4801684596401,20.8143178270345,21.4455788163879,430186.570341023,0.0,1.0
2013-04-19,25.07,25.21,24.28,24.43,199900,21.6790589083405,21.8001226597233,20.9959134541088,21.1256246163047,231167.460782716,0.0,1.0
2013-04-22,24.56,25.12,24.23,25.12,509500,21.2380409568744,21.7222959624058,20.9526764000435,21.7222959624058,589193.703195569,0.0,1.0
2013-04-23,24.77,25.02,24.53,24.78,389400,21.4196365839487,21.6358218542752,21.2120987244353,21.4282839947618,450308.200244071,0.0,1.0
2013-04-24,24.94,25.18,24.68,24.8,560600,21.5666425677707,21.7741804272841,21.3418098866312,21.4455788163879,648286.535841876,0.0,1.0
2013-04-25,27.56,27.87,25.33,25.33,656600,23.8322642007923,24.1003339359972,21.90389158948,21.90389158948,759302.42496214,0.0,1.0
2013-04-26,26.46,27.38,26.3,27.38,377600,22.8810490113558,23.6766108061573,22.7426904383468,23.6766108061573,436662.497206371,0.0,1.0
2013-04-29,26.73,26.86,26.2,26.67,396100,23.1145291033084,23.2269454438782,22.6562163302162,23.06264463843,458056.184172256,0.0,1.0
2013-04-30,26.51,26.79,26.08,26.71,460400,22.9242860654211,23.1664135681867,22.5524474004595,23.0972342816823,532413.701572599,0.0,1.0
2013-05-01,25.11,26.5725,25.11,26.36,409000,21.7136485515927,22.9783323830027,21.7136485515927,22.7945749032252,472973.944272792,0.0,1.0
2013-05-02,25.84,25.97,24.89,25.26,325700,22.3449095409461,22.4573258815158,21.5234055137054,21.8433597137886,376644.532150729,0.0,1.0
2013-05-03,26.44,27.08,26.1,26.1,338600,22.8637541897297,23.4171884817655,22.5697422220856,22.5697422220856,391562.292251264,0.0,1.0
2013-05-06,26.6,26.74,26.28,26.48,150200,23.0021127627386,23.1231765141214,22.7253956167207,22.8983438329819,173693.609852747,0.0,1.0
2013-05-07,27.11,27.11,26.5102,26.66,149400,23.4431307142046,23.4431307142046,22.9244590136373,23.053997227617,172768.477443411,0.0,1.0
2013-05-08,27.07,27.19,26.625,27.04,211000,23.4085410709524,23.5123100007091,23.0237312897713,23.3825988385132,244003.672962247,0.0,1.0
2013-05-09,26.89,27.0,26.65,27.0,181000,23.2528876763173,23.348009195261,23.0453498168039,23.348009195261,209311.207612165,0.0,1.0
2013-05-10,26.7,26.99,26.45,26.99,96800,23.0885868708692,23.3393617844479,22.8724016005427,23.3393617844479,111941.0215296,0.0,1.0
2013-05-13,26.56,26.6875,26.12,26.68,155200,22.9675231194864,23.0777776073529,22.5870370437117,23.0712920492431,179475.687411093,0.0,1.0
2013-05-14,26.88,27.0,26.52,26.53,172100,23.2442402655043,23.348009195261,22.9329334762341,22.9415808870472,199019.109558307,0.0,1.0
2013-05-15,27.01,27.05,26.54,26.89,172400,23.4431307142046,23.4778484198162,23.0351976732688,23.33897759737,198630.637552967,0.1,1.0
2013-05-16,26.82,27.05,26.68,26.89,184600,23.2782216125497,23.4778484198162,23.1567096429093,23.33897759737,212686.865964488,0.0,1.0
2013-05-17,26.98,27.0,26.875,26.9,178400,23.417092434996,23.4344512878018,23.3259584577656,23.3476570237729,205543.536771747,0.0,1.0
2013-05-20,27.04,27.075,26.75,26.82,161900,23.4691689934133,23.4995469858234,23.2174656277295,23.2782216125497,186533.0639201,0.0,1.0
2013-05-21,27.04,27.2558,26.9,27.04,146600,23.4691689934133,23.6564710151877,23.3476570237729,23.4691689934133,168905.170912209,0.0,1.0
2013-05-22,26.62,27.45,26.46,27.06,170200,23.104633084492,23.8250254759318,22.9657622620457,23.4865278462191,196095.907839413,0.0,1.0
2013-05-23,26.98,27.04,26.05,26.31,160400,23.417092434996,23.4691689934133,22.6099057795273,22.8355708660024,184804.839115405,0.0,1.0
2013-05-24,27.23,27.31,26.51,26.76,122300,23.6340780950682,23.7035135062913,23.0091593940602,23.2261450541324,140907.929076147,0.0,1.0
2013-05-28,27.12,27.91,26.89,27.53,558000,23.5386044046364,24.2242790904647,23.33897759737,23.8944608871549,642899.627346609,0.0,1.0
2013-05-29,26.92,27.1,26.61,26.95,98300,23.3650158765786,23.5212455518307,23.0959536580891,23.3910541557873,113256.332201025,0.0,1.0
2013-05-30,26.84,27.05,26.74,26.96,107100,23.2955804653555,23.4778484198162,23.2087862013266,23.3997335821902,123395.251055236,0.0,1.0
2013-05-31,26.83,27.215,26.61,26.65,361600,23.2869010389526,23.6210589554639,23.0959536580891,23.1306713637006,416617.39291852,0.0,1.0
2013-06-03,27.13,27.29,26.55,26.91,302400,23.5472838310393,23.6861546534856,23.0438770996717,23.3563364501758,348410.120626549,0.0,1.0
2013-06-04,27.1,27.305,26.69,27.11,251100,23.5212455518307,23.6991737930899,23.1653890693122,23.5299249782335,289304.832305973,0.0,1.0
2013-06-05,26.57,26.98,26.43,26.98,151800,23.0612359524775,23.417092434996,22.9397239828371,23.417092434996,174896.350235153,0.0,1.0
2013-06-06,26.48,26.67,26.17,26.55,147400,22.9831211148515,23.1480302165064,22.7140588963619,23.0438770996717,169826.890808047,0.0,1.0
2013-06-07,26.72,26.81,26.15,26.71,119300,23.1914273485209,23.2695421861469,22.6967000435561,23.182747922118,137451.479466757,0.0,1.0
2013-06-10,27.14,27.36,26.6,26.79,176900,23.5559632574422,23.7469106383058,23.0872742316862,23.2521833333411,203815.311967052,0.0,1.0
2013-06-11,26.75,26.99,26.31,26.79,142800,23.2174656277295,23.4257718613989,22.8355708660024,23.2521833333411,164527.001406982,0.0,1.0
2013-06-12,26.29,27.0,26.27,27.0,88700,22.8182120131966,23.4344512878018,22.8008531603908,23.4344512878018,102195.693450975,0.0,1.0
2013-06-13,26.86,26.95,26.03,26.28,86400,23.3129393181613,23.3910541557873,22.5925469267215,22.8095325867937,99545.7487504426,0.0,1.0
2013-06-14,26.65,26.95,26.61,26.87,148300,23.1306713637006,23.3910541557873,23.0959536580891,23.3216187445642,170863.825690864,0.0,1.0
2013-06-17,26.75,26.92,26.59,26.91,66200,23.2174656277295,23.3650158765786,23.0785948052833,23.3563364501758,76272.3213805475,0.0,1.0
2013-06-18,27.24,27.34,26.75,26.8,114200,23.6427575214711,23.7295517855,23.2174656277295,23.260862759744,131575.515130793,0.0,1.0
2013-06-19,26.49,27.335,26.35,27.16,139400,22.9918005412544,23.7252120722986,22.8702885716139,23.573322110248,160609.691849672,0.0,1.0
2013-06-20,25.61,26.09,25.13,26.08,293300,22.2280110178001,22.6446234851388,21.8113985504614,22.6359440587359,337925.556811399,0.0,1.0
2013-06-21,25.69,25.93,25.47,25.76,311300,22.2974464290232,22.5057526626926,22.1064990481597,22.3582024138435,358664.254467741,0.0,1.0
2013-06-24,25.48,25.75,25.08,25.25,244200,22.1151784745626,22.3495229874406,21.768001418447,21.9155516672961,281354.998204375,0.0,1.0
2013-06-25,25.62,25.78,25.24,25.78,157800,22.236690444203,22.3755612666492,21.9068722408932,22.3755612666492,181809.249453933,0.0,1.0
2013-06-26,25.53,25.89,25.51,25.89,135300,22.158575606577,22.471034957081,22.1412167537712,22.471034957081,155885.877383506,0.0,1.0
2013-06-27,25.58,25.72,25.54,25.72,145300,22.2019727385914,22.3234847082319,22.1672550329799,22.3234847082319,167407.376081474,0.0,1.0
2013-06-28,25.51,26.02,25.28,25.49,729600,22.1412167537712,22.5838675003186,21.9415899465048,22.1238579009654,840608.545003738,0.0,1.0
2013-07-01,26.02,26.11,25.56,25.7,226700,22.5838675003186,22.6619823379446,22.1846138857857,22.3061258554261,261192.375482932,0.0,1.0
2013-07-02,26.24,26.47,25.83,26.02,152500,22.7748148811822,22.9744416884486,22.4189583986637,22.5838675003186,175702.85514401,0.0,1.0
2013-07-03,26.41,26.67,25.97,26.04,56700,22.9223651300313,23.1480302165064,22.5404703683041,22.6012263531244,65326.8976174779,0.0,1.0
2013-07-05,26.7,26.79,26.16,26.79,120300,23.1740684957151,23.2521833333411,22.705379469959,23.2521833333411,138603.629336554,0.0,1.0
2013-07-08,27.08,27.1,26.64,26.81,159600,23.5038866990249,23.5212455518307,23.1219919372977,23.2695421861469,183883.119219567,0.0,1.0
2013-07-09,27.32,27.53,26.79,27.14,234700,23.7121929326942,23.8944608871549,23.2521833333411,23.5559632574422,270409.574441307,0.0,1.0
2013-07-10,27.21,27.67,26.93,27.26,242800,23.6167192422624,24.0159728567954,23.3736953029815,23.6601163742769,279741.988386661,0.0,1.0
2013-07-11,27.0,27.54,26.78,27.54,297200,23.4344512878018,23.9031403135578,23.2435039069382,23.9031403135578,342418.941303605,0.0,1.0
2013-07-12,26.88,27.0,26.59,26.94,160900,23.3302981709671,23.4344512878018,23.0785948052833,23.3823747293844,185380.914050303,0.0,1.0
2013-07-15,26.99,27.05,26.77,26.92,148600,23.4257718613989,23.4778484198162,23.2348244805353,23.3650158765786,171209.470651803,0.0,1.0
2013-07-16,27.06,27.44,26.89,26.96,152700,23.4865278462191,23.8163460495289,23.33897759737,23.3997335821902,175933.28511797,0.0,1.0
2013-07-17,27.21,27.45,26.95,27.13,188600,23.6167192422624,23.8250254759318,23.3910541557873,23.5472838310393,217295.465443675,0.0,1.0
2013-07-18,27.88,27.94,27.15,27.24,210300,24.198240811256,24.2503173696734,23.5646426838451,23.6427575214711,242297.117618265,0.0,1.0
2013-07-19,27.6,27.7571,27.15,27.74,132700,23.9552168719751,24.0915706607645,23.5646426838451,24.0767288416156,152890.287722034,0.0,1.0
2013-07-22,27.35,27.63,27.22,27.55,116400,23.8250254759318,24.0689379853746,23.7117803822619,23.9992486969624,133621.682932345,0.1,1.0
2013-07-23,27.4,27.57,27.12,27.36,132900,23.8685812811894,24.0166710190654,23.6246687717466,23.8337366369833,152562.900873786,0.0,1.0
2013-07-24,27.03,27.5,26.88,27.5,144200,23.5462683222829,23.9556928917047,23.4156009065099,23.9556928917047,165534.765282166,0.0,1.0
2013-07-25,27.03,27.59,26.31,26.9,235400,23.5462683222829,24.0340933411685,22.9190647265728,23.433023228613,270228.04263122,0.0,1.0
2013-07-26,26.71,27.0,26.52,26.8,176000,23.2675111686339,23.5201348391283,23.1019991086549,23.3459116180977,202039.658042034,0.0,1.0
2013-07-29,26.05,26.69,25.93,26.61,169100,22.692574539233,23.2500888465309,22.5880406066147,23.1803995581186,194118.785084704,0.0,1.0
2013-07-30,26.34,26.34,25.68,26.15,280200,22.9451982097274,22.9451982097274,22.3702615803265,22.7796861497483,321656.319223737,0.0,1.0
2013-07-31,26.73,27.04,26.3,26.38,183100,23.284933490737,23.5549794833344,22.9103535655212,22.9800428539335,210190.121519866,0.0,1.0
2013-08-01,27.42,27.52,26.95,27.02,377200,23.8860036032925,23.9731152138078,23.4765790338706,23.5375571612313,433007.721667358,0.0,1.0
2013-08-02,27.57,27.65,27.16,27.37,149900,24.0166710190654,24.0863603074777,23.6595134159527,23.8424477980349,172078.095116482,0.0,1.0
2013-08-05,27.76,27.76,27.23,27.5,168200,24.1821830790445,24.1821830790445,23.7204915433134,23.9556928917047,193085.627742443,0.0,1.0
2013-08-06,27.56,27.65,27.22,27.65,129100,24.0079598580139,24.0863603074777,23.7117803822619,24.0863603074777,148200.680984242,0.0,1.0
2013-08-07,27.42,27.54,27.02,27.4,142600,23.8860036032925,23.9905375359108,23.5375571612313,23.8685812811894,163698.041118148,0.0,1.0
2013-08-08,27.92,27.99,27.56,27.65,230000,24.3215616558689,24.3825397832296,24.0079598580139,24.0863603074777,264029.098577658,0.0,1.0
2013-08-09,27.85,27.97,27.68,27.81,164700,24.2605835285082,24.3651174611266,24.1124937906323,24.2257388843021,189067.793633653,0.0,1.0
2013-08-12,28.47,28.5,27.6101,27.74,253300,24.800675513703,24.8268089968576,24.0516027748821,24.1647607569414,290776.394216177,0.0,1.0
2013-08-13,28.39,28.5,28.0,28.5,172000,24.7309862252908,24.8268089968576,24.3912509442812,24.8268089968576,197447.847631988,0.0,1.0
2013-08-14,28.25,28.48,28.17,28.31,167000,24.6090299705694,24.8093866747546,24.5393406821572,24.6612969368786,191708.08461943,0.0,1.0
2013-08-15,27.78,28.02,27.62,27.93,223600,24.1996054011475,24.4086732663842,24.0602268243231,24.3302728169205,256682.201921584,0.0,1.0
2013-08-16,27.76,27.85,27.51,27.61,172800,24.1821830790445,24.2605835285082,23.9644040527563,24.0515156632715,198366.209713997,0.0,1.0
2013-08-19,27.55,27.82,27.47,27.69,114100,23.9992486969624,24.2344500453537,23.9295594085501,24.1212049516838,130981.391946568,0.0,1.0
2013-08-20,27.87,27.9,27.41,27.56,157900,24.2780058506113,24.3041393337659,23.877292442241,24.0079598580139,181261.715936575,0.0,1.0
2013-08-21,27.43,27.83,27.43,27.74,98700,23.894714764344,24.2431612064052,23.894714764344,24.1647607569414,113302.921867891,0.0,1.0
2013-08-22,27.61,27.78,27.23,27.49,116500,24.0515156632715,24.1996054011475,23.7204915433134,23.9469817306532,133736.478192596,0.0,1.0
2013-08-23,27.55,27.76,27.23,27.63,150900,23.9992486969624,24.1821830790445,23.7204915433134,24.0689379853746,173226.047718993,0.0,1.0
2013-08-26,27.6,27.8,27.3,27.53,114500,24.04280450222,24.2170277232506,23.7814696706741,23.9818263748593,131440.572987573,0.0,1.0
2013-08-27,26.7,27.28,26.7,27.28,111800,23.2588000075824,23.7640473485711,23.2588000075824,23.7640473485711,128341.100960792,0.0,1.0
2013-08-28,26.57,26.88,26.49,26.66,81200,23.1455549139125,23.4156009065099,23.0758656255003,23.2239553633763,93213.7513239384,0.0,1.0
2013-08-29,26.64,26.73,26.5,26.55,103800,23.2065330412732,23.284933490737,23.0845767865518,23.1281325918095,119157.4801407,0.0,1.0
2013-08-30,25.83,26.66,25.41,26.56,246400,22.5009289960994,23.2239553633763,22.1350602319352,23.136843752861,282855.521258847,0.0,1.0
2013-09-03,26.14,26.33,25.51,26.14,514300,22.7709749886968,22.9364870486758,22.2221718424505,22.7709749886968,590392.023471692,0.0,1.0
2013-09-04,26.17,26.26,25.99,26.13,291000,22.7971084718514,22.8755089213151,22.6403075729238,22.7622638276453,334054.207330862,0.0,1.0
2013-09-05,26.0,26.21,25.94,26.13,315700,22.6490187339754,22.8319531160575,22.5967517676662,22.7622638276453,362408.636612898,0.0,1.0
2013-09-06,25.82,26.16,25.54,26.16,204900,22.4922178350479,22.7883973107998,22.248305325605,22.7883973107998,235215.488254617,0.0,1.0
2013-09-09,26.14,26.17,25.93,25.95,124900,22.7709749886968,22.7971084718514,22.5880406066147,22.6054629287177,143379.280053693,0.0,1.0
2013-09-10,26.81,26.84,26.1,26.28,167600,23.3546227791492,23.3807562623038,22.7361303444907,22.8929312434182,192396.856180937,0.0,1.0
2013-09-11,26.91,27.05,26.62,26.7,117700,23.4417343896645,23.5636906443859,23.1891107191702,23.2588000075824,135114.02131561,0.0,1.0
2013-09-12,27.01,27.195,26.95,26.95,159600,23.5288460001798,23.6900024796331,23.4765790338706,23.4765790338706,183213.235360844,0.0,1.0
2013-09-13,27.15,27.25,26.97,27.18,141800,23.6508022549012,23.7379138654165,23.4940013559737,23.6769357380558,162779.679036139,0.0,1.0
2013-09-16,27.21,27.6,27.18,27.59,90200,23.7030692212104,24.04280450222,23.6769357380558,24.0340933411685,103545.324746542,0.0,1.0
2013-09-17,27.37,27.54,26.99,27.21,131800,23.8424477980349,23.9905375359108,23.5114236780767,23.7030692212104,151300.153011023,0.0,1.0
2013-09-18,27.5,27.51,26.752,27.32,173400,23.9556928917047,23.9644040527563,23.3040980450504,23.7988919927772,199054.981275504,0.0,1.0
2013-09-19,27.58,27.64,27.2,27.49,81900,24.025382180117,24.0776491464261,23.6943580601589,23.9469817306532,94017.3181456962,0.0,1.0
2013-09-20,27.86,28.0,27.53,27.73,370000,24.2692946895598,24.3912509442812,23.9818263748593,24.1560495958899,424742.462929275,0.0,1.0
2013-09-23,27.72,27.88,27.48,27.83,106100,24.1473384348384,24.2867170116628,23.9382705696017,24.2431612064052,121797.771126476,0.0,1.0
2013-09-24,28.11,28.345,27.65,27.83,187000,24.487073715848,24.6917860005589,24.0863603074777,24.2431612064052,214667.136669661,0.0,1.0
2013-09-25,27.9,28.3,27.64,28.2,108400,24.3041393337659,24.652585775827,24.0776491464261,24.5654741653118,124438.062112252,0.0,1.0
2013-09-26,28.12,28.16,27.77,27.92,137500,24.4957848768995,24.5306295211056,24.190894240096,24.3215616558689,157843.482845339,0.0,1.0
2013-09-27,27.86,28.07,27.66,27.87,94700,24.2692946895598,24.4522290716419,24.0950714685292,24.2780058506113,108711.111457844,0.0,1.0
2013-09-30,28.3,28.76,27.79,27.86,328400,24.652585775827,25.0532991841974,24.2083165621991,24.2692946895598,376987.634664795,0.0,1.0
2013-10-01,28.48,28.76,28.09,28.33,347800,24.8093866747546,25.0532991841974,24.4696513937449,24.6787192589816,399257.915153518,0.0,1.0
2013-10-02,27.81,28.3,27.74,28.3,157000,24.2257388843021,24.652585775827,24.1647607569414,24.652585775827,180228.558594314,0.0,1.0
2013-10-03,27.54,27.88,27.32,27.8,364500,23.9905375359108,24.2867170116628,23.7988919927772,24.2170277232506,418428.723615462,0.0,1.0
2013-10-04,27.51,27.64,27.39,27.5,129700,23.9644040527563,24.0776491464261,23.8598701201379,23.9556928917047,148889.452545748,0.0,1.0
2013-10-07,27.0,27.47,27.0,27.25,197500,23.5201348391283,23.9295594085501,23.5201348391283,23.7379138654165,226720.638996032,0.0,1.0
2013-10-08,26.68,27.134,26.68,27.04,173200,23.2413776854793,23.6368643972188,23.2413776854793,23.5549794833344,198825.390755002,0.0,1.0
2013-10-09,26.72,26.88,26.58,26.71,160100,23.2762223296855,23.4156009065099,23.1542660749641,23.2675111686339,183787.2116621,0.0,1.0
2013-10-10,27.15,27.16,26.85,27.06,191800,23.6508022549012,23.6595134159527,23.3894674233553,23.5724018054375,220177.309161716,0.0,1.0
2013-10-11,27.71,27.79,26.89,27.01,204300,24.1386272737868,24.2083165621991,23.4243120675615,23.5288460001798,234526.716693111,0.0,1.0
2013-10-14,28.2,28.21,27.58,27.58,130400,24.5654741653118,24.5741853263633,24.025382180117,24.025382180117,149693.019367506,0.0,1.0
2013-10-15,28.09,28.35,27.95,28.08,118800,24.4696513937449,24.6961415810847,24.3476951390235,24.4609402326934,136376.769178373,0.0,1.0
2013-10-16,28.48,28.64,28.2,28.3,187200,24.8093866747546,24.948765251579,24.5654741653118,24.652585775827,214896.727190163,0.0,1.0
2013-10-17,28.68,28.96,28.25,28.25,149300,24.9836098957852,25.227522405228,24.6090299705694,24.6090299705694,171389.323554975,0.0,1.0
2013-10-18,29.47,29.5,28.93,29.0,209900,25.6717916188559,25.6979251020105,25.2013889220734,25.2623670494341,240955.251267176,0.0,1.0
2013-10-21,29.45,29.615,29.3,29.43,162600,25.6543692967529,25.7981034541031,25.5237018809799,25.6369469746498,186657.093168379,0.0,1.0
2013-10-22,29.62,29.73,29.26,29.5,120000,25.8024590346289,25.8982818061957,25.4888572367738,25.6979251020105,137754.312301386,0.0,1.0
2013-10-23,29.32,29.55,29.04,29.47,131300,25.541124203083,25.7414809072682,25.2972116936402,25.6717916188559,150726.176709767,0.0,1.0
2013-10-24,30.62,32.67,29.9,30.0,1176500,26.6735751397818,28.4593631553452,26.0463715440717,26.133483154587,1350566.23685484,0.0,1.0
2013-10-25,32.02,32.14,30.6,30.75,618400,27.8931376869958,27.9976716196142,26.6561528176787,26.7868202334516,709893.889393146,0.0,1.0
2013-10-28,31.21,31.98,31.06,31.98,339400,27.187533641822,27.8582930427897,27.056866226049,27.8582930427897,389615.113292422,0.0,1.0
2013-10-29,31.25,31.72,30.9,31.42,454300,27.2223782860281,27.63180285545,26.9174876492246,27.3704680239041,521514.867320999,0.0,1.0
2013-10-30,31.37,31.55,31.1,31.37,361100,27.3269122186464,27.483713117574,27.0917108702552,27.3269122186464,414525.684766923,0.0,1.0
2013-10-31,31.4,31.7754,31.37,31.4,337700,27.353045701801,27.6800626876754,27.3269122186464,27.353045701801,387663.593868153,0.0,1.0
2013-11-01,31.49,31.74,31.07,31.42,271600,27.4314461512648,27.649225177553,27.0655773871006,27.3704680239041,311783.926842138,0.0,1.0
2013-11-04,31.67,31.89,31.39,31.5,211400,27.5882470501923,27.779892593326,27.3443345407495,27.4401573123163,242677.180170943,0.0,1.0
2013-11-05,31.37,31.74,31.28,31.59,290500,27.3269122186464,27.649225177553,27.2485117691827,27.5185577617801,333480.231029607,0.0,1.0
2013-11-06,31.26,31.67,31.17,31.58,121700,27.2310894470796,27.5882470501923,27.1526889976159,27.5098466007286,139705.831725656,0.0,1.0
2013-11-07,30.93,31.46,30.8,31.33,435000,26.9436211323792,27.4053126681102,26.8303760387093,27.2920675744403,499359.382092526,0.0,1.0
2013-11-08,31.57,31.61,30.9,30.9,170100,27.501135439677,27.5359800838831,26.9174876492246,26.9174876492246,195266.737687216,0.0,1.0
2013-11-11,31.31,31.69,31.18,31.45,187100,27.2746452523373,27.6056693722954,27.1614001586674,27.3966015070587,214781.931929912,0.0,1.0
2013-11-12,31.79,31.83,31.27,31.27,176800,27.6927809828107,27.7276256270168,27.2398006081312,27.2398006081312,202958.020124043,0.0,1.0
2013-11-13,32.14,32.14,31.53,31.53,160500,28.0847832301295,28.0847832301295,27.5517490742372,27.5517490742372,183674.90885477,0.1,1.0
2013-11-14,32.17,32.6,31.96,32.03,161400,28.1109980246816,28.4867434132614,27.927494462817,27.9886623167718,184704.861614703,0.0,1.0
2013-11-15,32.3,32.4,32.07,32.17,222100,28.2245954677406,28.3119781162475,28.0236153761746,28.1109980246816,254169.453312426,0.0,1.0
2013-11-18,32.46,32.86,32.195,32.37,217700,28.3644077053517,28.7139382993794,28.1328436868083,28.2857633216954,249134.128708308,0.0,1.0
2013-11-19,32.65,32.78,32.13,32.42,325000,28.5304347375148,28.6440321805739,28.0760449652788,28.3294546459489,371927.385531466,0.0,1.0
2013-11-20,32.46,33.04,32.33,32.82,279600,28.3644077053517,28.8712270666919,28.2508102622927,28.6789852399766,319971.990752608,0.0,1.0
2013-11-21,33.21,33.41,32.38,32.49,214100,29.0197775691537,29.1945428661676,28.2945015865461,28.3906224999038,245014.317668575,0.0,1.0
2013-11-22,33.46,33.5,32.71,33.26,223100,29.238234190421,29.2731872498238,28.582864326619,29.0634688934072,255313.845267908,0.0,1.0
2013-11-25,33.2,33.49,33.09,33.36,161300,29.011039304303,29.2644489849731,28.9149183909454,29.1508515419141,184590.422419155,0.0,1.0
2013-11-26,33.57,33.77,32.57,33.16,229900,29.3343551037787,29.5091204007925,28.4605286187093,28.9760862449002,263095.710565181,0.0,1.0
2013-11-27,33.69,33.91,33.31,33.6,136600,29.439214281987,29.6314561087023,29.1071602176606,29.3605698983308,156323.941118764,0.0,1.0
2013-11-29,33.53,33.87,33.36,33.75,81100,29.2994020443759,29.5965030492995,29.1508515419141,29.4916438710912,92810.1875895441,0.0,1.0
2013-12-02,33.61,33.97,33.18,33.64,329600,29.3693081631814,29.6838856978064,28.9935627746016,29.3955229577335,377191.588526681,0.0,1.0
2013-12-03,32.92,33.5,32.86,33.43,236800,28.7663678884836,29.2731872498238,28.7139382993794,29.212019395869,270992.015058003,0.0,1.0
2013-12-04,32.86,33.3,32.59,32.8,264600,28.7139382993794,29.0984219528099,28.4780051484107,28.6615087102753,302806.111420387,0.0,1.0
2013-12-05,33.2,33.205,32.77,32.82,159200,29.011039304303,29.0154084367283,28.6352939157232,28.6789852399766,182187.199312644,0.0,1.0
2013-12-06,33.65,33.94,33.24,33.35,123200,29.4042612225842,29.6576709032543,29.0459923637058,29.1421132770634,140989.088915313,0.0,1.0
2013-12-09,33.28,33.85,33.16,33.74,119700,29.0809454231086,29.5790265195981,28.9760862449002,29.4829056062405,136983.717071127,0.0,1.0
2013-12-10,32.68,33.47,32.65,33.17,204700,28.5566495320669,29.2469724552717,28.5304347375148,28.9848245097509,234257.033287049,0.0,1.0
2013-12-11,31.99,32.8,31.89,32.79,230000,27.9537092573691,28.6615087102753,27.8663266088621,28.6527704454246,263210.149760729,0.0,1.0
2013-12-12,32.11,32.3384,31.93,31.99,147200,28.0585684355774,28.2581504047672,27.9012796682649,27.9537092573691,168454.495846867,0.0,1.0
2013-12-13,32.18,32.43,31.9,32.14,302800,28.1197362895322,28.3381929107996,27.8750648737128,28.0847832301295,346521.884119778,0.0,1.0
2013-12-16,32.89,33.03,32.13,32.37,162800,28.7401530939315,28.8624888018412,28.0760449652788,28.2857633216954,186307.010352377,0.0,1.0
2013-12-17,32.91,33.06,32.42,32.83,125400,28.7576296236329,28.8887035963933,28.3294546459489,28.6877235048273,143506.751217371,0.0,1.0
2013-12-18,33.68,33.68,32.76,32.92,151400,29.4304760171363,29.4304760171363,28.6265556508725,28.7663678884836,173260.942059889,0.0,1.0
2013-12-19,32.8,33.81,32.32,33.64,266000,28.6615087102753,29.5440734601953,28.242071997442,29.3955229577335,304408.26015806,0.0,1.0
2013-12-20,33.22,33.48,32.59,32.85,461700,29.0285158340044,29.2557107201224,28.4780051484107,28.7052000345287,528365.765845777,0.0,1.0
2013-12-23,33.95,34.0,33.05,33.3,150100,29.666409168105,29.7101004923585,28.8799653315426,29.0984219528099,171773.232517763,0.0,1.0
2013-12-24,34.3,34.41,33.7601,33.94,82300,29.9722484378793,30.0683693512369,29.5004695185904,29.6576709032543,94183.4579361219,0.0,1.0
2013-12-26,34.28,34.76,34.0,34.36,160200,29.9547719081779,30.3742086210112,29.7101004923585,30.0246780269835,183331.591268126,0.0,1.0
2013-12-27,34.37,34.44,33.902,34.44,134700,30.0334162918342,30.094584145789,29.6244654968217,30.094584145789,154149.596403349,0.0,1.0
2013-12-30,34.44,34.71,34.16,34.34,136100,30.094584145789,30.3305172967577,29.8499127299696,30.0072014972821,155751.745141023,0.0,1.0
2013-12-31,34.14,34.56,34.08,34.45,151000,29.8324362002682,30.1994433239973,29.780006611164,30.1033224106397,172803.185277696,0.0,1.0
2014-01-02,33.41,34.27,33.28,34.14,299000,29.1945428661676,29.9460336433272,29.0809454231086,29.8324362002682,342173.194688948,0.0,1.0
2014-01-03,34.13,34.33,33.41,33.41,207200,29.8236979354175,29.9984632324314,29.1945428661676,29.1945428661676,237118.013175753,0.0,1.0
2014-01-06,33.78,34.54,33.7,34.4,161300,29.5178586656432,30.181966794296,29.4479525468377,30.0596310863862,184590.422419155,0.0,1.0
2014-01-07,34.32,34.58,33.84,33.9,185400,29.9897249675807,30.2169198536987,29.5702882547474,29.6227178438516,212170.268546257,0.0,1.0
2014-01-08,34.45,34.97,34.16,34.32,211000,30.1033224106397,30.5577121828758,29.8499127299696,29.9897249675807,241466.702606582,0.0,1.0
2014-01-09,34.4,34.73,34.04,34.48,159000,30.0596310863862,30.3479938264591,29.7450535517613,30.1295372051918,181958.320921548,0.0,1.0
2014-01-10,34.82,34.98,34.0,34.47,267200,30.4266382101154,30.5664504477265,29.7101004923585,30.1207989403411,305781.530504638,0.0,1.0
2014-01-13,34.15,34.98,33.93,34.68,270200,29.8411744651189,30.5664504477265,29.6489326384036,30.3043025022057,309214.706371083,0.0,1.0
2014-01-14,34.32,34.364,34.055,34.22,299400,29.9897249675807,30.0281733329237,29.7581609490373,29.9023423190738,342630.951471141,0.0,1.0
2014-01-15,35.35,35.43,34.32,34.44,278500,30.8897662472021,30.9596723660077,29.9897249675807,30.094584145789,318713.159601579,0.0,1.0
2014-01-16,34.95,35.47,34.74,35.23,283700,30.5402356531744,30.9946254254105,30.3567320913098,30.7849070689938,324663.997770082,0.0,1.0
2014-01-17,35.04,35.21,34.75,34.82,130100,30.6188800368306,30.7674305392924,30.3654703561605,30.4266382101154,148885.393408135,0.0,1.0
2014-01-21,35.2,35.32,34.6,35.32,193400,30.7586922744417,30.8635514526501,30.2343963834001,30.8635514526501,221325.404190109,0.0,1.0
2014-01-22,35.57,35.73,35.09,35.2,155500,31.0820080739174,31.2218203115285,30.6625713610841,30.7586922744417,177952.949077363,0.0,1.0
2014-01-23,34.9,35.615,34.79,35.45,221600,30.4965443289209,31.1213302657455,30.4004234155633,30.9771488957091,253597.257334686,0.0,1.0
2014-01-24,32.96,34.56,32.78,34.55,367100,28.8013209478864,30.1994433239973,28.6440321805739,30.1907050591466,420106.286857233,0.0,1.0
2014-01-27,32.41,33.092,31.84,33.0,295900,28.3207163810982,28.9166660439155,27.8226352846087,28.8362740072891,338625.579626956,0.0,1.0
2014-01-28,32.6,32.81,32.14,32.35,272400,28.4867434132614,28.670246975126,28.0847832301295,28.268286791994,311732.368673142,0.0,1.0
2014-01-29,32.05,32.69,31.94,32.35,225600,28.0061388464732,28.5653877969176,27.9100179331156,28.268286791994,258174.825156611,0.0,1.0
2014-01-30,32.84,33.31,32.0,32.23,281600,28.783844418185,29.195793470455,28.0475950481705,28.2491871375792,321282.448085964,0.1,1.0
2014-01-31,31.64,32.45,31.54,32.17,436700,27.7320596038786,28.4420143535354,27.644410869353,28.1965978968639,498238.796445812,0.0,1.0
2014-02-03,30.19,31.85,30.12,31.45,647400,26.4611529532584,27.9161219463822,26.3997988390905,27.5655270082801,738630.173618087,0.0,1.0
2014-02-04,30.84,30.93,29.91,30.27,519700,27.0308697276743,27.1097535887473,26.2157364965869,26.5312719408788,592934.972550696,0.0,1.0
2014-02-05,30.7,31.0,30.39,30.71,243100,26.9081614993386,27.1711077029152,26.6364504223094,26.9169263727911,277357.113386711,0.0,1.0
2014-02-06,30.79,31.06,30.66,30.81,267900,26.9870453604115,27.2236969436305,26.8731020055284,27.0045751073167,305651.874439738,0.0,1.0
2014-02-07,31.18,31.32,30.96,30.99,273800,27.3288754250611,27.4515836533969,27.136048209105,27.1623428294626,312383.289367675,0.0,1.0
2014-02-10,30.88,31.22,30.62,31.2,286000,27.0659292214845,27.3639349188713,26.8380425117181,27.3464051719662,326302.486337308,0.0,1.0
2014-02-11,31.23,31.335,30.8,30.82,144300,27.3726997923239,27.4647309635757,26.9958102338641,27.0133399807692,164634.436288369,0.0,1.0
2014-02-12,31.29,31.71,31.16,31.2,281500,27.4252890330392,27.7934137180465,27.311345678156,27.3464051719662,321168.356307525,0.0,1.0
2014-02-13,31.62,31.69,31.0,31.0,223900,27.7145298569735,27.7758839711413,27.1711077029152,27.1711077029152,255451.491926305,0.0,1.0
2014-02-14,31.66,31.71,31.2,31.59,156100,27.7495893507837,27.7934137180465,27.3464051719662,27.6882352366158,178097.266144244,0.0,1.0
2014-02-18,31.47,31.65,31.24,31.65,176800,27.5830567551852,27.7408244773311,27.3814646657764,27.7408244773311,201714.264281245,0.0,1.0
2014-02-19,30.71,31.3,30.71,31.3,211300,26.9169263727911,27.4340539064918,26.9169263727911,27.4340539064918,241075.927842913,0.0,1.0
2014-02-20,30.96,31.0,30.64,30.8,296400,27.136048209105,27.1711077029152,26.8555722586233,26.9958102338641,338168.031295028,0.0,1.0
2014-02-21,31.15,31.28,30.755,31.04,413900,27.3025808047035,27.4165241595867,26.9563683033276,27.2061671967254,472225.870961579,0.0,1.0
2014-02-24,30.57,31.515,30.55,31.17,313300,26.7942181444554,27.6224986857217,26.7766883975503,27.3201105516086,357449.541851323,0.0,1.0
2014-02-25,30.42,30.7,29.91,30.58,405500,26.6627450426671,26.9081614993386,26.2157364965869,26.8029830179079,462642.161572651,0.0,1.0
2014-02-26,30.7,31.07,30.32,30.54,294500,26.9081614993386,27.232461817083,26.5750963081415,26.7679235240977,336000.287504675,0.0,1.0
2014-02-27,30.71,30.835,30.5125,30.59,392200,26.9169263727911,27.026487290948,26.7438201221032,26.8117478913605,447467.955040183,0.0,1.0
2014-02-28,30.41,30.86,30.33,30.78,733300,26.6539801692145,27.0483994745794,26.5838611815941,26.978280486959,836635.011297721,0.0,1.0
2014-03-03,29.99,30.22,29.56,30.1,734000,26.2858554842073,26.487447573616,25.9089659257475,26.3822690921854,837433.653746797,0.0,1.0
2014-03-04,30.41,30.94,30.4,30.45,782000,26.6539801692145,27.1185184621998,26.645215295762,26.6890396630247,892197.707397815,0.0,1.0
2014-03-05,30.0,30.51,29.96,30.37,735300,26.2946203576598,26.7416289037401,26.2595608638496,26.6189206754043,838916.846866514,0.0,1.0
2014-03-06,30.41,30.52,30.098,30.2,242100,26.6539801692145,26.7503937771926,26.3805161174949,26.4699178267109,276216.195602316,0.0,1.0
2014-03-07,30.48,31.02,30.32,30.51,393600,26.7153342833824,27.1886374498203,26.5750963081415,26.7416289037401,449065.239938337,0.0,1.0
2014-03-10,30.31,30.685,30.3,30.51,255700,26.566331434689,26.8950141891597,26.5575665612364,26.7416289037401,291732.677470104,0.0,1.0
2014-03-11,30.0,30.43,29.87,30.31,371400,26.2946203576598,26.6715099161196,26.1806770027766,26.566331434689,423736.865124743,0.0,1.0
2014-03-12,29.69,30.04,29.42,29.73,435600,26.0229092806307,26.3296798514701,25.7862576974118,26.0579687744409,496983.786882977,0.0,1.0
2014-03-13,29.42,29.94,29.3,29.83,229400,25.7862576974118,26.2420311169445,25.6810792159811,26.1456175089664,261726.539740484,0.0,1.0
2014-03-14,29.19,29.78,29.17,29.27,314200,25.584665608003,26.1017931417037,25.5671358610979,25.6547845956235,358476.367857281,0.0,1.0
2014-03-17,29.22,29.859,29.19,29.4,456000,25.6109602283607,26.1710356419788,25.584665608003,25.7687279505066,520258.509684659,0.0,1.0
2014-03-18,29.4,29.6,29.2,29.29,212800,25.7687279505066,25.9440254195577,25.5934304814556,25.6723143425286,242787.304519508,0.0,1.0
2014-03-19,29.01,29.5199,28.89,29.36,340300,25.4268978858571,25.8738187832028,25.3217194044264,25.7336684566964,388254.32203002,0.0,1.0
2014-03-20,29.21,29.33,28.88,28.96,441100,25.6021953549081,25.7073738363388,25.3129545309739,25.3830735185943,503258.834697156,0.0,1.0
2014-03-21,28.91,29.38,28.83,29.29,581400,25.3392491513315,25.7511982036015,25.2691301637111,25.6723143425286,663329.599847941,0.0,1.0
2014-03-24,28.82,29.12,28.56,28.96,423500,25.2603652902586,25.5233114938352,25.0324785804922,25.3830735185943,483178.681691782,0.0,1.0
2014-03-25,28.87,29.13,28.47,28.98,787600,25.3041896575213,25.5320763672877,24.9535947194192,25.4006032654994,898586.846990433,0.0,1.0
2014-03-26,27.93,29.13,27.92,29.1,413600,24.4802915529813,25.5320763672877,24.4715266795288,25.50578174693,471883.595626261,0.0,1.0
2014-03-27,27.69,28.13,27.59,28.1,239000,24.26993459012,24.6555890220324,24.1822858555945,24.6292944016747,272679.350470688,0.0,1.0
2014-03-28,27.8,28.27,27.675,27.72,229500,24.3663481980981,24.7782972503681,24.2567872799412,24.2962292104777,261840.631518924,0.0,1.0
2014-03-31,28.55,28.6,27.805,28.01,317700,25.0237137070396,25.0675380743024,24.3707306348244,24.5504105406017,362469.580102667,0.0,1.0
2014-04-01,29.32,29.37,28.56,28.64,420700,25.6986089628862,25.742433330149,25.0324785804922,25.1025975681126,479984.111895474,0.0,1.0
2014-04-02,30.02,30.1,29.17,29.43,475000,26.3121501045649,26.3822690921854,25.5671358610979,25.7950225708643,541935.947588187,0.0,1.0
2014-04-03,30.05,30.18,29.94,30.09,347800,26.3384447249226,26.4523880798058,26.2420311169445,26.3735042187328,396811.205412992,0.0,1.0
2014-04-04,29.55,30.56,29.46,30.31,556600,25.9002010522949,26.7854532710028,25.821317191222,26.566331434689,635034.838794916,0.0,1.0
2014-04-07,28.95,29.57,28.63,29.43,445400,25.3743086451417,25.9177307992,25.09383269466,25.7950225708643,508164.78117006,0.0,1.0
2014-04-08,29.44,29.66,28.93,28.93,457800,25.8037874443169,25.996614660273,25.3567788982366,25.3567788982366,522312.161696571,0.0,1.0
2014-04-09,29.51,29.64,29.17,29.6,565400,25.8651415584847,25.9790849133679,25.5671358610979,25.9440254195577,645074.915297602,0.0,1.0
2014-04-10,29.23,29.68,29.14,29.46,654700,25.6197251018132,26.0141444071781,25.5408412407403,25.821317191222,746958.873444181,0.0,1.0
2014-04-11,28.77,29.262,28.6919,28.9,532000,25.2165409229958,25.6477726968614,25.1480872613313,25.330484277879,606968.261298768,0.0,1.0
2014-04-14,28.57,29.15,28.4,29.15,385000,25.0412434539447,25.5496061141928,24.8922406052513,25.5496061141928,439253.34699253,0.0,1.0
2014-04-15,25.34,26.77,24.85,25.59,2565700,22.21018932877,23.4635662324851,21.7807105295949,22.4293111650838,2927252.75942529,0.0,1.0
2014-04-16,25.37,25.699,24.8,25.63,1161200,22.2364839491277,22.5248482857167,21.7368861623321,22.4643706588941,1324833.73124084,0.0,1.0
2014-04-17,25.58,25.847,24.99,25.37,1083400,22.4205462916313,22.6545684128145,21.9034187579306,22.2364839491277,1236070.32761482,0.0,1.0
2014-04-21,25.72,25.84,25.48,25.62,509500,22.543254519967,22.6484330013977,22.3328975571058,22.4556057854415,581297.611149856,0.0,1.0
2014-04-22,26.3,26.37,25.63,25.72,820900,23.0516171802151,23.112971294383,22.4643706588941,22.543254519967,936579.409210827,0.0,1.0
2014-04-23,24.85,26.36,24.83,26.27,1101800,21.7807105295949,23.1042064209304,21.7631807826898,23.0253225598575,1257063.21484771,0.0,1.0
2014-04-24,25.21,25.62,24.25,24.59,1247600,22.0962459738868,22.4556057854415,21.2548181224417,21.5528238198285,1423409.02781268,0.0,1.0
2014-04-25,25.1,25.15,24.71,25.08,763900,21.9998323659087,22.0436567331715,21.6580023012592,21.9823026190036,871547.095500245,0.0,1.0
2014-04-28,25.22,25.54,24.88,25.26,851800,22.1050108473394,22.3854867978211,21.8070051499526,22.1400703411496,971833.768748666,0.0,1.0
2014-04-29,25.37,25.56,25.28,25.33,1185600,22.2364839491277,22.4030165447262,22.1576000880547,22.2014244553175,1352672.12518011,0.0,1.0
2014-04-30,25.44,25.545,24.63,25.33,828500,22.2978380632955,22.3898692345474,21.5878833136387,22.2014244553175,945250.384372238,0.0,1.0
2014-05-01,24.48,25.45,24.33,25.45,930700,21.4564102118504,22.3066029367481,21.3249371100621,22.3066029367481,1061852.18193753,0.0,1.0
2014-05-02,24.71,24.93,24.47,24.55,489300,21.6580023012592,21.8508295172153,21.4476453383979,21.5177643260183,558251.071905051,0.0,1.0
2014-05-05,24.8,24.83,24.28,24.62,452000,21.7368861623321,21.7631807826898,21.2811127427994,21.5791184401862,515694.838547075,0.0,1.0
2014-05-06,24.71,24.82,24.54,24.77,457500,21.6580023012592,21.7544159092372,21.5089994525657,21.7105915419745,521969.886361252,0.0,1.0
2014-05-07,24.9,24.94,24.51,24.83,593400,21.8245348968577,21.8595943906679,21.4827048322081,21.7631807826898,677020.613260693,0.0,1.0
2014-05-08,25.0,25.36,24.73,24.79,832600,21.9121836313832,22.2277190756751,21.6755320481643,21.7281212888796,949928.147288261,0.0,1.0
2014-05-09,25.25,25.36,24.78,24.88,446300,22.131305467697,22.2277190756751,21.719356415427,21.8070051499526,509191.607176017,0.0,1.0
2014-05-12,26.01,26.13,25.4,25.74,750200,22.8850845846166,22.9906674431385,22.3483717204637,22.6475231529424,852638.404190845,0.1,1.0
2014-05-13,25.73,26.13,25.62,26.04,458100,22.6387245813989,22.9906674431385,22.5419402944205,22.9114802992471,520652.696560685,0.0,1.0
2014-05-14,25.22,25.82,25.16,25.72,440400,22.1899974326809,22.7179117252903,22.13720600342,22.6299260098554,500535.794728937,0.0,1.0
2014-05-15,25.52,25.61,24.9,25.05,597500,22.4539545789856,22.533141722877,21.9084431432893,22.0404217164416,679087.505337283,0.0,1.0
2014-05-16,25.67,25.73,25.35,25.59,447600,22.585933152138,22.6387245813989,22.3043788627463,22.51554457979,508718.941236765,0.0,1.0
2014-05-19,26.05,26.11,25.56,25.65,313900,22.9202788707906,22.9730703000515,22.4891488651596,22.568336009051,356762.456778867,0.0,1.0
2014-05-20,25.53,26.02,25.38,26.01,384700,22.4627531505291,22.8938831561601,22.3307745773768,22.8850845846166,437230.064105862,0.0,1.0
2014-05-21,25.83,25.95,25.41,25.7,298500,22.7267102968338,22.8322931553557,22.3571702920072,22.6123288667684,339259.615637119,0.0,1.0
2014-05-22,25.7,25.98,25.52,25.8,313000,22.6123288667684,22.8586888699861,22.4539545789856,22.7003145822033,355739.563465389,0.0,1.0
2014-05-23,26.3,26.33,25.67,25.76,309500,23.1402431593778,23.1666388740083,22.585933152138,22.6651202960294,351761.645024082,0.0,1.0
2014-05-27,26.87,26.95,26.34,26.44,315900,23.6417617373567,23.7121503097046,23.1754374455518,23.2634231609867,359035.553031042,0.0,1.0
2014-05-28,26.95,27.15,26.46,26.75,319900,23.7121503097046,23.8881217405744,23.2810203040736,23.5361788788348,363581.745535393,0.0,1.0
2014-05-29,26.89,27.02,26.51,26.91,397500,23.6593588804437,23.7737403105091,23.3250131617911,23.6769560235307,451777.880119782,0.0,1.0
2014-05-30,26.7,26.93,26.57,26.89,362700,23.4921860211174,23.6945531666177,23.377804591052,23.6593588804437,412226.005331937,0.0,1.0
2014-06-02,26.68,26.87,26.37,26.77,279300,23.4745888780304,23.6417617373567,23.2018331601822,23.5537760219218,317437.89161624,0.0,1.0
2014-06-03,26.61,26.66,26.25,26.62,328600,23.412998877226,23.4569917349434,23.0962503016604,23.4217974487695,373469.714232353,0.0,1.0
2014-06-04,26.94,27.1,26.49,26.58,300700,23.7033517381612,23.844128882857,23.3074160187041,23.3866031625955,341760.021514511,0.0,1.0
2014-06-05,27.49,27.56,26.732,26.97,187600,24.1872731730531,24.2488631738575,23.5203414500566,23.7297474527916,213216.428454015,0.0,1.0
2014-06-06,28.02,28.03,27.42,27.63,283900,24.653597464858,24.6623960364015,24.1256831722487,24.3104531746619,322666.012996242,0.0,1.0
2014-06-09,28.63,28.72,27.98,28.0,267800,25.1903103290109,25.2694974729023,24.6184031786841,24.6360003217711,304367.588166233,0.0,1.0
2014-06-10,28.76,28.79,28.21,28.6,280900,25.3046917590763,25.3310874737067,24.8207703241843,25.1639146143804,319256.368617979,0.0,1.0
2014-06-11,28.46,28.72,28.25,28.55,268700,25.0407346127716,25.2694974729023,24.8559646103583,25.119921756663,305390.481479712,0.0,1.0
2014-06-12,28.34,28.55,28.2001,28.43,241400,24.9351517542497,25.119921756663,24.8120597383563,25.0143388981411,274362.717637523,0.0,1.0
2014-06-13,27.49,28.3,27.41,28.26,484900,24.1872731730531,24.8999574680757,24.1168846007052,24.8647631819018,551112.186339829,0.0,1.0
2014-06-16,27.5,27.55,27.18,27.44,354500,24.1960717445966,24.240064602314,23.9145174552049,24.1432803153356,402906.310698019,0.0,1.0
2014-06-17,27.44,27.708,27.39,27.48,536600,24.1432803153356,24.3790820327012,24.0992874576182,24.1784746015096,609871.724458555,0.0,1.0
2014-06-18,27.46,27.63,27.25,27.44,347900,24.1608774584226,24.3104531746619,23.9761074560093,24.1432803153356,395405.093065842,0.0,1.0
2014-06-19,27.35,27.56,27.17,27.5,451000,24.0640931714442,24.2488631738575,23.9057188836614,24.1960717445966,512583.204865464,0.0,1.0
2014-06-20,28.05,28.22,27.31,27.31,7504200,24.6799931794885,24.8295688957278,24.0288988852703,24.0288988852703,8528884.44778584,0.0,1.0
2014-06-23,27.19,28.26,27.14,28.13,587800,23.9233160267484,24.8647631819018,23.8793231690309,24.7503817518364,668062.988514234,0.0,1.0
2014-06-24,26.73,27.29,26.69,27.2,1178400,23.5185817357479,24.0113017421833,23.4833874495739,23.9321145982919,1339308.31178151,0.0,1.0
2014-06-25,27.16,27.16,26.55,26.55,377100,23.8969203121179,23.8969203121179,23.3602074479651,23.3602074479651,428592.298347598,0.0,1.0
2014-06-26,27.41,27.42,26.89,27.22,232500,24.1168846007052,24.1256831722487,23.6593588804437,23.9497117413789,264247.439315344,0.0,1.0
2014-06-27,27.66,27.67,27.23,27.23,1008900,24.3368488892924,24.3456474608359,23.9585103129224,23.9585103129224,1146663.40440968,0.0,1.0
2014-06-30,28.22,28.22,27.45,27.6,476800,24.8295688957278,24.8295688957278,24.1520788868791,24.2840574600315,541906.146518522,0.0,1.0
2014-07-01,28.41,28.8,28.16,28.24,337900,24.9967417550541,25.3398860452502,24.7767774664669,24.8471660388148,384039.611804968,0.0,1.0
2014-07-02,28.17,28.58,28.08,28.29,292700,24.7855760380104,25.1463174712935,24.706388894119,24.8911588965323,332667.636505812,0.0,1.0
2014-07-03,28.19,28.5,28.12,28.27,146300,24.8031731810974,25.0759288989455,24.7415831802929,24.8735617534453,166276.990846601,0.0,1.0
2014-07-07,27.77,28.07,27.53,28.07,383600,24.4336331762708,24.6975903225755,24.222467459227,24.6975903225755,435979.861167166,0.0,1.0
2014-07-08,27.48,27.835,27.38,27.69,391200,24.1784746015096,24.4908238913035,24.0904888860747,24.3632446039229,444617.626925431,0.0,1.0
2014-07-09,27.05,27.396,26.93,27.39,513800,23.8001360251395,24.1045666005443,23.6945531666177,24.0992874576182,583958.42718376,0.0,1.0
2014-07-10,26.99,27.34,26.48,26.6,690800,23.7473445958786,24.0552945999007,23.2986174471606,23.4042003056825,785127.445501247,0.0,1.0
2014-07-11,27.01,27.12,26.65,26.92,271400,23.7649417389656,23.861726025944,23.4481931634,23.6857545950742,308459.161420148,0.0,1.0
2014-07-14,27.56,27.69,27.08,27.3,236700,24.2488631738575,24.3632446039229,23.82653173977,24.0201003137268,269020.941444912,0.0,1.0
2014-07-15,27.33,27.84,27.26,27.55,193000,24.0464960283573,24.4952231770752,23.9849060275528,24.240064602314,219353.788334887,0.0,1.0
2014-07-16,27.46,27.87,27.45,27.54,313000,24.1608774584226,24.5216188917057,24.1520788868791,24.2312660307705,355739.563465388,0.0,1.0
2014-07-17,27.18,27.59,27.1,27.29,251900,23.9145174552049,24.275258888488,23.844128882857,24.0113017421833,286296.472961442,0.0,1.0
2014-07-18,27.63,27.73,27.16,27.16,300200,24.3104531746619,24.3984388900968,23.8969203121179,23.8969203121179,341191.747451469,0.0,1.0
2014-07-21,27.48,27.67,27.24,27.44,264100,24.1784746015096,24.3456474608359,23.9673088844658,24.1432803153356,300162.360099709,0.0,1.0
2014-07-22,27.59,28.04,27.55,27.61,432600,24.275258888488,24.671194607945,24.240064602314,24.292856031575,491670.719345453,0.0,1.0
2014-07-23,27.29,27.69,27.182,27.49,450900,24.0992874576182,24.4525199597452,24.0039146820439,24.2759037086817,510598.540377598,0.1,1.0
2014-07-24,27.05,27.36,26.17,26.79,757200,23.887347956342,24.1611031454904,23.1102364516624,23.6577468299594,857452.23946311,0.0,1.0
2014-07-25,27.17,27.44,26.7,26.89,464800,23.9933177069801,24.2317496459158,23.5782695169808,23.7460549554911,526338.881276352,0.0,1.0
2014-07-28,26.99,27.262,26.91,27.15,424000,23.8343630810229,24.0745611824693,23.7637165805975,23.9756560818737,480137.017343317,0.0,1.0
2014-07-29,26.94,27.23,26.8,27.05,342100,23.790209018257,24.0463025822991,23.6665776425126,23.887347956342,387393.569889502,0.0,1.0
2014-07-30,26.98,27.17,26.85,27.06,228300,23.8255322684697,23.9933177069801,23.7107317052784,23.8961787688951,258526.606272357,0.0,1.0
2014-07-31,26.84,27.07,26.64,26.81,654600,23.7019008927253,23.9050095814483,23.5252846416617,23.6754084550657,741268.140455034,0.0,1.0
2014-08-01,26.63,26.93,26.57,26.86,401100,23.5164538291086,23.7813782057038,23.4634689537895,23.7195625178316,454205.088812273,0.0,1.0
2014-08-04,26.7,26.75,26.5039,26.72,403400,23.5782695169808,23.6224235797467,23.405097282813,23.5959311420871,456809.605651636,0.0,1.0
2014-08-05,26.68,26.822,26.38,26.65,517800,23.5606078918744,23.6860054301295,23.2956835152791,23.5341154542149,586356.008444268,0.0,1.0
2014-08-06,26.68,26.77,26.46,26.54,317600,23.5606078918744,23.640085204853,23.3663300157046,23.43697651613,359649.803557164,0.0,1.0
2014-08-07,26.62,26.86,26.49,26.8,223200,23.5076230165554,23.7195625178316,23.3928224533641,23.6665776425126,252751.373280727,0.0,1.0
2014-08-08,26.53,26.75,26.4903,26.61,351700,23.4281457035768,23.6224235797467,23.3930873777407,23.4987922040022,398264.596697275,0.0,1.0
2014-08-11,26.85,27.15,26.5,26.7,777700,23.7107317052784,23.9756560818737,23.4016532659173,23.5782695169808,880666.411292212,0.0,1.0
2014-08-12,26.66,27.06,26.64,26.85,315700,23.5429462667681,23.8961787688951,23.5252846416617,23.7107317052784,357498.246168125,0.0,1.0
2014-08-13,26.66,26.96,26.59,26.76,613200,23.5429462667681,23.8078706433634,23.4811305788958,23.6312543922998,694386.837346513,0.0,1.0
2014-08-14,26.86,26.94,26.58,26.74,508800,23.7195625178316,23.790209018257,23.4722997663427,23.6135927671935,576164.42081198,0.0,1.0
2014-08-15,27.0,27.25,26.79,27.06,514800,23.8431938935761,24.0639642074055,23.6577468299594,23.8961787688951,582958.812566838,0.0,1.0
2014-08-18,27.34,27.45,27.15,27.21,588200,24.1434415203841,24.240580458469,23.9756560818737,24.0286409571928,666076.87170127,0.0,1.0
2014-08-19,27.36,27.45,27.34,27.36,427300,24.1611031454904,24.240580458469,24.1434415203841,24.1611031454904,483873.932808489,0.0,1.0
2014-08-20,27.15,27.41,27.11,27.31,306700,23.9756560818737,24.2052572082563,23.940332831661,24.1169490827245,347306.658535838,0.0,1.0
2014-08-21,27.0,27.22,26.79,27.1,627300,23.8431938935761,24.037471769746,23.6577468299594,23.9315020191078,710353.65797043,0.0,1.0
2014-08-22,27.06,27.13,26.87,26.99,276800,23.8961787688951,23.9579944567674,23.7283933303848,23.8343630810229,313447.939624128,0.0,1.0
2014-08-25,27.54,27.64,27.16,27.22,407300,24.3200577714476,24.4083658969794,23.9844868944269,24.037471769746,461225.960292294,0.0,1.0
2014-08-26,27.64,27.82,27.46,27.53,281200,24.4083658969794,24.5673205229365,24.2494112710222,24.3112269588944,318430.49357769,0.0,1.0
2014-08-27,27.5,27.715,27.39,27.6,185800,24.2847345212349,24.4745969911282,24.18759558315,24.3730426467667,210399.664675444,0.0,1.0
2014-08-28,27.47,27.66,27.26,27.44,223400,24.2582420835754,24.4260275220857,24.0727950199587,24.2317496459158,252977.853005889,0.0,1.0
2014-08-29,27.38,27.62,27.18,27.54,114300,24.1787647705968,24.390704271873,24.0021485195333,24.3200577714476,129433.16293005,0.0,1.0
2014-09-02,27.69,27.82,27.36,27.46,154000,24.4525199597452,24.5673205229365,24.1611031454904,24.2494112710222,174389.388374696,0.0,1.0
2014-09-03,27.38,27.87,27.3,27.87,203900,24.1787647705968,24.6114745857024,24.1081182701714,24.6114745857024,230896.079802599,0.0,1.0
2014-09-04,27.57,27.86,27.29,27.39,336200,24.3465502091071,24.6026437731492,24.0992874576182,24.18759558315,380712.417997225,0.0,1.0
2014-09-05,27.23,27.5,27.19,27.44,302300,24.0463025822991,24.2847345212349,24.0109793320864,24.2317496459158,342324.104582276,0.0,1.0
2014-09-08,27.24,27.46,27.155,27.18,142100,24.0551333948523,24.2494112710222,23.9800714881503,24.0021485195333,160913.84472756,0.0,1.0
2014-09-09,26.72,27.368,26.63,27.21,255100,23.5959311420871,24.168167795533,23.5164538291086,24.0286409571928,288874.889444057,0.0,1.0
2014-09-10,26.71,26.964,26.44,26.69,196400,23.587100329534,23.8114029683846,23.3486683905982,23.5694387044276,222403.090109027,0.0,1.0
2014-09-11,27.03,27.04,26.45,26.55,174900,23.8696863312356,23.8785171437888,23.3574992031514,23.4458073286831,198056.519654118,0.0,1.0
2014-09-12,26.51,27.164,26.43,26.96,170900,23.4104840784704,23.9880192194482,23.339837578045,23.8078706433634,193526.92515088,0.0,1.0
2014-09-15,26.13,26.946,25.96,26.5,281400,23.0749132014497,23.7955075057889,22.9247893880457,23.4016532659173,318656.973302853,0.0,1.0
2014-09-16,25.99,26.19,25.85,26.1,236400,22.9512818257053,23.1278980767688,22.8276504499608,23.0484207637902,267699.035141415,0.0,1.0
2014-09-17,25.89,26.08,25.69,25.92,169200,22.8629737001735,23.0307591386839,22.68635744911,22.889466137833,191601.847487003,0.0,1.0
2014-09-18,26.18,26.24,25.86,25.96,279300,23.1190672642156,23.1720521395347,22.836481262514,22.9247893880457,316278.936188652,0.0,1.0
2014-09-19,25.66,26.4,25.583,26.17,380200,22.6598650114504,23.3133451403855,22.591867754791,23.1102364516624,430537.957532852,0.0,1.0
2014-09-22,24.85,25.58,24.83,25.58,278923,21.9445691946432,22.589218511025,21.9269075695368,22.589218511025,315852.021906721,0.0,1.0
2014-09-23,24.73,24.99,24.66,24.81,275830,21.8385994440051,22.0682005703876,21.7767837561328,21.9092459444305,312349.512957091,0.0,1.0
2014-09-24,24.71,24.81,24.48,24.71,178024,21.8209378188987,21.9092459444305,21.6178291301756,21.8209378188987,201594.132961148,0.0,1.0
2014-09-25,24.24,24.73,24.09,24.7,222589,21.4058896288994,21.8385994440051,21.2734274406018,21.8121070063455,252059.477720358,0.0,1.0
2014-09-26,24.4,24.52,24.07,24.25,213763,21.5471826297502,21.6531523803883,21.2557658154954,21.4147204414526,242064.927448961,0.0,1.0
2014-09-29,24.14,24.31,23.85,24.12,313464,21.3175815033676,21.4677053167716,21.0614879393255,21.2999198782613,354966.202840816,0.0,1.0
2014-09-30,24.04,24.34,23.91,24.09,355220,21.2292733778359,21.4941977544312,21.1144728146446,21.2734274406018,402250.639860125,0.0,1.0
2014-10-01,23.68,24.25,23.67,24.02,286205,20.9113641259215,21.4147204414526,20.9025333133684,21.2116117527295,324098.148699868,0.0,1.0
2014-10-02,23.63,23.93,23.54,23.67,227062,20.8672100631557,21.1321344397509,20.7877327501771,20.9025333133684,257124.696773604,0.0,1.0
2014-10-03,23.51,23.98,23.51,23.86,204711,20.7612403125175,21.1762885025168,20.7612403125175,21.0703187518787,231814.455088132,0.0,1.0
2014-10-06,23.48,23.73,23.4,23.55,182130,20.734747874858,20.9555181886874,20.6641013744326,20.7965635627302,206243.761718722,0.0,1.0
2014-10-07,23.39,23.5,23.21,23.31,275383,20.6552705618794,20.7524094999644,20.4963159359223,20.584624061454,311843.330771355,0.0,1.0
2014-10-08,23.95,23.97,23.05,23.34,214742,21.1497960648573,21.1674576899637,20.3550229350714,20.6111164991135,243173.545703629,0.0,1.0
2014-10-09,23.03,23.87,23.0,23.87,439325,20.3373613099651,21.0791495644319,20.3108688723055,21.0791495644319,497491.02628385,0.0,1.0
2014-10-10,21.76,22.96,21.705,22.85,358391,19.2158481157117,20.2755456220928,19.1672786466692,20.1784066840079,405841.475902567,0.0,1.0
2014-10-13,21.68,22.07,21.65,21.77,277153,19.1452016152863,19.4896033048602,19.1187091776267,19.2246789282649,313847.676339038,0.0,1.0
2014-10-14,21.8,22.17,21.68,21.68,271400,19.2511713659244,19.5779114303919,19.1452016152863,19.1452016152863,307332.987044755,0.0,1.0
2014-10-15,22.4,22.47,21.38,21.61,269090,19.781020119115,19.8428358069872,18.880277238691,19.083385927414,304717.146219134,0.0,1.0
2014-10-16,22.72,22.93,22.06,22.06,296194,20.0636061208166,20.2490531844333,19.480772492307,19.480772492307,335409.678573081,0.0,1.0
2014-10-17,22.5,23.1299,22.25,23.04,432545,19.8693282446467,20.4255811273713,19.6485579308173,20.3461921225183,489813.363600861,0.0,1.0
2014-10-20,22.0,22.77,21.93,22.44,276374,19.4277876169879,20.1077601835825,19.3659719291157,19.8163433693277,312965.537809533,0.0,1.0
2014-10-21,22.37,22.52,22.02,22.03,545790,19.7545276814554,19.8869898697531,19.4454492420943,19.4542800546474,618051.845980682,0.0,1.0
2014-10-22,22.2,22.76,22.18,22.47,304852,19.6044038680514,20.0989293710293,19.5867422429451,19.8428358069872,345213.985875342,0.0,1.0
2014-10-23,22.4,22.63,22.27,22.35,279240,19.781020119115,19.984128807838,19.6662195559237,19.7368660563491,316210.992271103,0.0,1.0
2014-10-24,22.36,22.557,22.2603,22.44,175338,19.7456968689023,19.9196638761998,19.6576536677471,19.8163433693277,198552.510252222,0.0,1.0
2014-10-27,21.93,22.2,21.79,22.2,277701,19.3659719291157,19.6044038680514,19.2423405533712,19.6044038680514,314468.230785982,0.0,1.0
2014-10-28,22.57,22.58,21.94,21.97,378431,19.931143932519,19.9399747450721,19.3748027416689,19.4012951793284,428534.744363793,0.0,1.0
2014-10-29,22.64,23.07,22.57,22.64,376262,19.9929596203912,20.3726845601778,19.931143932519,19.9929596203912,426078.571744413,0.0,1.0
2014-10-30,21.25,21.81,21.18,21.61,1503742,18.7654766754997,19.2600021784776,18.7036609876275,19.083385927414,1702835.37437234,0.0,1.0
2014-10-31,21.0,21.22,20.12,20.57,675467,18.5447063616703,18.7389842378402,17.7675948569908,18.1649814218837,764897.902579806,0.0,1.0
2014-11-03,20.94,21.24,20.87,21.05,448164,18.4917214863512,18.7566458629465,18.429905798479,18.5888604244362,507500.297737383,0.0,1.0
2014-11-04,20.72,21.06,20.695,20.85,352783,18.2974436101813,18.5976912369893,18.2753665787984,18.4122441733726,399490.984409028,0.0,1.0
2014-11-05,21.34,21.58,21.04,21.28,428955,18.8449539884783,19.0568934897545,18.580029611883,18.7919691131592,485748.052534203,0.0,1.0
2014-11-06,21.48,21.58,21.16,21.38,267522,18.9685853642227,19.0568934897545,18.6859993625211,18.880277238691,302941.545173866,0.0,1.0
2014-11-07,21.51,21.575,21.36,21.49,274163,18.9950778018823,19.0524780834779,18.8626156135846,18.9774161767759,310461.804447867,0.0,1.0
2014-11-10,21.48,21.678,21.34,21.57,251553,18.9685853642227,19.1434354527756,18.8449539884783,19.0480626772013,284858.27151831,0.0,1.0
2014-11-11,21.39,21.65,21.19,21.48,617191,18.8891080512442,19.1187091776267,18.7124918001806,18.9685853642227,698906.240262119,0.0,1.0
2014-11-12,21.57,21.64,21.29,21.3,432345,19.1363708027331,19.1984730723757,18.8879617241626,18.8968334769687,487327.599686148,0.1,1.0
2014-11-13,21.25,21.81,21.18,21.61,406195,18.8524747129383,19.3492928700792,18.7903724432956,19.1718578139575,457852.026401403,0.0,1.0
2014-11-14,21.5,21.64,21.15,21.28,370504,19.0742685330905,19.1984730723757,18.7637571848774,18.8790899713565,417622.095766382,0.0,1.0
2014-11-17,21.59,21.75,21.24,21.42,340317,19.1541143083453,19.2960623532427,18.8436029601322,19.0032945106418,383596.125183339,0.0,1.0
2014-11-18,21.52,21.9,21.35,21.62,248261,19.0920120387027,19.429138645334,18.9411922409992,19.1807295667635,279833.089837242,0.0,1.0
2014-11-19,20.89,21.44,20.85,21.44,163730,18.5330916119191,19.021038016254,18.4976046006947,19.021038016254,184552.03112471,0.0,1.0
2014-11-20,21.31,21.36,20.81,20.81,158548,18.9057052297748,18.9500639938052,18.4621175894704,18.4621175894704,178711.02077054,0.0,1.0
2014-11-21,21.58,21.83,21.47,21.68,182881,19.1452425555392,19.3670363756914,19.0476532746722,19.2339600836001,206138.520760509,0.0,1.0
2014-11-24,21.91,22.04,21.54,21.61,141492,19.4380103981401,19.5533431846193,19.1097555443148,19.1718578139575,159485.958516445,0.0,1.0
2014-11-25,22.17,22.4,21.94,21.98,227880,19.6686759710984,19.8727262856384,19.4646256565584,19.5001126677827,256860.177442735,0.0,1.0
2014-11-26,21.99,22.29,21.93,22.18,278040,19.5089844205888,19.7751370047715,19.4557539037523,19.6775477239045,313399.173846666,0.0,1.0
2014-11-28,21.7,21.93,21.67,21.93,173030,19.2517035892123,19.4557539037523,19.225088330794,19.4557539037523,195034.739788118,0.0,1.0
2014-12-01,21.7,21.87,21.6,21.6,576795,19.2517035892123,19.4025233869158,19.1629860611514,19.1629860611514,650147.735861339,0.0,1.0
2014-12-02,21.96,22.08,21.6601,21.72,249646,19.4823691621706,19.5888301958436,19.216305295516,19.2694470948244,281394.224407008,0.0,1.0
2014-12-03,22.24,22.42,21.79,21.97,1660445,19.730778240741,19.8904697912506,19.331549364467,19.4912409149766,1871608.7297433,0.0,1.0
2014-12-04,22.42,22.55,22.12,22.2,1468475,19.8904697912506,20.0058025777298,19.624317207068,19.6952912295167,1655225.33381701,0.0,1.0
2014-12-05,22.62,22.7,22.39,22.39,748412,20.0679048473724,20.1388788698211,19.8638545328324,19.8638545328324,843589.780236407,0.0,1.0
2014-12-08,22.4,22.58,22.27,22.58,621919,19.8727262856384,20.032417836148,19.7573934991593,20.032417836148,701010.289165389,0.0,1.0
2014-12-09,23.24,23.25,22.16,22.16,500360,20.6179535213499,20.626825274156,19.6598042182923,19.6598042182923,563992.269550847,0.0,1.0
2014-12-10,22.18,23.25,22.1274,23.14,314927,19.6775477239045,20.626825274156,19.6308823041445,20.529235993289,354977.20335926,0.0,1.0
2014-12-11,22.31,22.47,22.21,22.27,528313,19.7928805103837,19.9348285552811,19.7041629823228,19.7573934991593,595500.135708721,0.0,1.0
2014-12-12,22.35,22.5,21.86,22.03,445384,19.828367521608,19.9614438136993,19.3936516341097,19.5444714318132,502024.808101436,0.0,1.0
2014-12-15,22.64,22.71,22.2,22.45,554140,20.0856483529846,20.1477506226272,19.6952912295167,19.9170850496689,624611.632122683,0.0,1.0
2014-12-16,22.26,22.87,22.185,22.64,526184,19.7485217463532,20.2896986675246,19.6819836003075,20.0856483529846,593100.384445885,0.0,1.0
2014-12-17,22.92,22.97,21.91,22.24,291613,20.3340574315551,20.3784161955855,19.4380103981401,19.730778240741,328698.292630368,0.0,1.0
2014-12-18,23.45,23.62,22.88,23.24,436914,20.8042603302778,20.9550801279813,20.2985704203307,20.6179535213499,492477.653006911,0.0,1.0
2014-12-19,23.28,23.57,23.16,23.38,810439,20.6534405325743,20.9107213639508,20.5469794989012,20.7421580606351,913504.938329438,0.0,1.0
2014-12-22,23.75,23.77,23.2,23.28,265961,21.0704129144604,21.0881564200726,20.5824665101255,20.6534405325743,299784.051486955,0.0,1.0
2014-12-23,24.12,24.27,23.76,23.84,191916,21.3986677682857,21.531744060377,21.0792846672665,21.1502586897152,216322.528585659,0.0,1.0
2014-12-24,24.09,24.291,23.81,24.23,137957,21.3720525098674,21.5503747412698,21.1236434312969,21.4962570491527,155501.402051376,0.0,1.0
2014-12-26,24.09,24.42,23.98,24.14,165259,21.3720525098674,21.6648203524684,21.2744632290004,21.4164112738979,186275.478602813,0.0,1.0
2014-12-29,24.42,24.515,24.09,24.1,260594,21.6648203524684,21.7491020041262,21.3720525098674,21.3809242626735,293734.514132491,0.0,1.0
2014-12-30,24.59,24.62,24.22,24.33,233473,21.8156401501719,21.8422554085901,21.4873852963466,21.5849745772136,263164.455889449,0.0,1.0
2014-12-31,24.41,24.71,24.38,24.71,273003,21.6559485996623,21.9221011838449,21.629333341244,21.9221011838449,307721.603573806,0.0,1.0
2015-01-02,24.36,24.48,23.76,24.48,373108,21.6115898356318,21.7180508693049,21.0792846672665,21.7180508693049,420557.254192137,0.0,1.0
2015-01-05,23.49,24.32,23.34,24.17,385959,20.8397473415021,21.5761028244075,20.7066710494108,21.4430265323161,435042.554088207,0.0,1.0
2015-01-06,23.06,23.73,22.93,23.51,540847,20.4582619708403,21.0526694088482,20.3429291843611,20.8574908471143,609628.121771858,0.0,1.0
2015-01-07,23.06,23.26,22.835,23.22,336752,20.4582619708403,20.6356970269621,20.2586475327033,20.6002100157377,379577.753529033,0.0,1.0
2015-01-08,23.46,23.54,23.1001,23.27,371857,20.8131320830838,20.8841061055326,20.4938376995927,20.6445687797682,419147.160800963,0.0,1.0
2015-01-09,23.85,23.88,23.22,23.5,293078,21.1591304425213,21.1857457009396,20.6002100157377,20.8486190943082,330349.601038099,0.0,1.0
2015-01-12,24.08,24.34,23.65,23.77,453457,21.3631807570613,21.5938463300196,20.9816953863995,21.0881564200726,511124.475525059,0.0,1.0
2015-01-13,24.16,24.58,23.74,24.32,529003,21.43415477951,21.8067683973658,21.0615411616543,21.5761028244075,596277.88506117,0.0,1.0
2015-01-14,24.09,24.22,23.77,23.86,367506,21.3720525098674,21.4873852963466,21.0881564200726,21.1680021953274,414242.831188652,0.0,1.0
2015-01-15,23.8,24.42,23.63,24.21,340440,21.1147716784909,21.6648203524684,20.9639518807873,21.4785135435405,383734.767459209,0.0,1.0
2015-01-16,24.0,24.015,23.61,23.73,182227,21.2922067346126,21.3055143638218,20.9462083751752,21.0526694088482,205401.349635147,0.0,1.0
2015-01-20,23.39,24.0,23.08,24.0,583418,20.7510298134412,21.2922067346126,20.4760054764525,21.2922067346126,657613.002471853,0.0,1.0
2015-01-21,23.34,23.53,23.16,23.29,416627,20.7066710494108,20.8752343527265,20.5469794989012,20.6623122853803,469610.694872013,0.0,1.0
2015-01-22,23.5,23.59,23.22,23.38,443575,20.8486190943082,20.928464869563,20.6002100157377,20.7421580606351,499985.752190456,0.0,1.0
2015-01-23,23.54,23.69,23.34,23.43,384741,20.8841061055326,21.0171823976239,20.7066710494108,20.7865168246656,433669.657405192,0.0,1.0
2015-01-26,23.92,24.02,23.375,23.46,244466,21.2212327121639,21.3099502402248,20.7377221842321,20.8131320830838,275555.468398788,0.0,1.0
2015-01-27,23.15,23.88,23.06,23.78,536958,20.5381077460951,21.1857457009396,20.4582619708403,21.0970281728787,605244.546073794,0.0,1.0
2015-01-28,22.7,23.26,22.55,23.26,479498,20.1388788698211,20.6356970269621,20.0058025777298,20.6356970269621,540477.186955576,0.0,1.0
2015-01-29,22.89,23.01,22.28,22.7,571418,20.3074421731368,20.4139032068099,19.7662652519654,20.1388788698211,644086.926777132,0.0,1.0
2015-01-30,22.41,22.87,22.34,22.68,377158,19.8815980384445,20.2896986675246,19.8194957688019,20.1211353642089,425122.304739105,0.0,1.0
2015-02-02,23.12,23.15,22.24,22.51,490324,20.5114924876768,20.5381077460951,19.730778240741,19.9703155665054,552679.961578163,0.0,1.0
2015-02-03,23.71,23.97,23.2,23.28,275655,21.0349259032361,21.2655914761944,20.5824665101255,20.6534405325743,310710.866302339,0.0,1.0
2015-02-04,23.35,23.57,23.24,23.52,412295,20.8042603302778,21.0002747745031,20.7062531081651,20.9557260371791,462745.9999618,0.1,1.0
2015-02-05,25.45,25.61,22.27,22.77,638032,22.675307297883,22.8178632573196,19.8420076040808,20.2874949773201,716105.593925777,0.0,1.0
2015-02-06,25.07,25.67,24.63,25.44,417194,22.3367368942211,22.8713217421084,21.9447080057705,22.6663975504182,468244.472302753,0.0,1.0
2015-02-09,25.06,25.5,24.93,24.95,219091,22.3278271467563,22.719856035207,22.2120004297141,22.2298199246437,245900.34775496,0.0,1.0
2015-02-10,24.88,25.27,24.76,25.27,256833,22.1674516923902,22.5149318435169,22.0605347228127,22.5149318435169,288260.695395746,0.0,1.0
2015-02-11,25.25,25.34,24.43,24.81,300246,22.4971123485873,22.5773000757704,21.7665130564748,22.1050834601367,336985.982135439,0.0,1.0
2015-02-12,25.55,25.72,25.13,25.37,278308,22.7644047725309,22.9158704794323,22.3901953790098,22.6040293181647,312363.510974833,0.0,1.0
2015-02-13,25.73,25.86,25.18,25.52,629332,22.9247802268971,23.0406069439393,22.4347441163338,22.7376755301365,706341.007404794,0.0,1.0
2015-02-17,25.44,26.07,25.34,25.78,296684,22.6663975504182,23.2277116406998,22.5773000757704,22.969328964221,332988.113493172,0.0,1.0
2015-02-18,25.95,25.98,25.21,25.36,331907,23.1207946711224,23.1475239135167,22.4614733587281,22.5951195707,372521.22050794,0.0,1.0
2015-02-19,26.49,26.53,25.77,25.88,325946,23.6019210342209,23.63756002408,22.9604192167562,23.0584264388689,365830.795191668,0.0,1.0
2015-02-20,26.92,26.93,25.93,26.5,385405,23.9850401752067,23.9939499226715,23.1029751761928,23.6108307816857,432565.571048104,0.0,1.0
2015-02-23,27.3,27.33,26.48,26.84,424404,24.3236105788686,24.350339821263,23.5930112867561,23.9137621954884,476336.733086233,0.0,1.0
2015-02-24,27.98,28.145,27.17,27.38,420060,24.9294734064742,25.0764842396431,24.2077838618264,24.3948885585869,471461.174023342,0.0,1.0
2015-02-25,28.29,28.3,27.68,27.9,304398,25.2056755778826,25.2145853253473,24.6621809825305,24.8581954267559,341646.046875106,0.0,1.0
2015-02-26,28.43,28.62,28.24,28.24,258993,25.3304120423896,25.4996972442205,25.1611268405586,25.1611268405586,290685.006531989,0.0,1.0
2015-02-27,28.14,28.56,27.935,28.45,362201,25.0720293659108,25.4462387594318,24.8893795428826,25.3482315373192,406522.184193754,0.0,1.0
2015-03-02,28.0,28.485,27.93,28.13,293510,24.9472929014037,25.3794156534459,24.8849246691502,25.063119618446,329425.722962414,0.0,1.0
2015-03-03,27.84,28.0,27.5,27.77,288752,24.8047369419671,24.9472929014037,24.5018055281644,24.7423687097136,324085.504265077,0.0,1.0
2015-03-04,27.54,27.72,27.39,27.72,289602,24.5374445180235,24.6978199723897,24.4037983060517,24.6978199723897,325039.51559184,0.0,1.0
2015-03-05,27.52,27.62,27.178,27.6,205215,24.519625023094,24.6087224977418,24.2149116597982,24.5909030028123,230326.393437128,0.0,1.0
2015-03-06,27.2,27.68,27.1,27.25,263316,24.2345131042208,24.6621809825305,24.1454156295729,24.2790618415447,295536.995903276,0.0,1.0
2015-03-09,27.16,27.31,26.94,27.25,278929,24.1988741143616,24.3325203263334,24.0028596701363,24.2790618415447,313060.500426503,0.0,1.0
2015-03-10,26.7,27.005,26.605,26.91,540152,23.7890257309814,24.0607730286574,23.7043831300659,23.9761304277419,606248.383733411,0.0,1.0
2015-03-11,26.59,26.785,26.29,26.71,681973,23.6910185088688,23.8647585844321,23.4237260849251,23.7979354784462,765423.490054326,0.0,1.0
2015-03-12,26.88,27.49,26.628,26.75,321224,23.9494011853476,24.4928957806996,23.724875549235,23.8335744683054,360530.981679936,0.0,1.0
2015-03-13,26.19,26.87,25.99,26.87,332740,23.3346286102773,23.9404914378828,23.1564336609815,23.9404914378828,373456.151608167,0.0,1.0
2015-03-16,26.31,26.51,26.15,26.3,272038,23.4415455798547,23.6197405291505,23.2989896204181,23.4326358323899,305326.274482127,0.0,1.0
2015-03-17,26.52,26.57,26.1,26.25,321526,23.6286502766153,23.6731990139392,23.2544408830942,23.388087095066,360869.936292503,0.0,1.0
2015-03-18,27.01,27.03,26.38,26.42,472636,24.0652279023898,24.0830473973194,23.5039138121082,23.5395528019674,530470.702865535,0.0,1.0
2015-03-19,27.13,27.55,26.92,27.35,369016,24.1721448719673,24.5463542654883,23.9850401752067,24.3681593161926,414171.110301855,0.0,1.0
2015-03-20,27.93,27.97,27.27,27.35,708093,24.8849246691502,24.9205636590094,24.2968813364743,24.3681593161926,794739.696942605,0.0,1.0
2015-03-23,28.25,28.26,27.73,27.83,578293,25.1700365880234,25.1789463354882,24.7067297198545,24.7958271945024,649056.555514643,0.0,1.0
2015-03-24,28.71,28.98,28.09,28.25,576230,25.5798849714036,25.8204481529529,25.0274806285868,25.1700365880234,646741.113906277,0.0,1.0
2015-03-25,28.45,28.84,28.39,28.8,353361,25.3482315373192,25.6957116884458,25.2947730525304,25.6600726985867,396600.466395424,0.0,1.0
2015-03-26,28.49,28.62,28.12,28.38,309966,25.3838705271783,25.4996972442205,25.0542098709812,25.2858633050656,347895.382248534,0.0,1.0
2015-03-27,28.42,28.82,27.725,28.54,516796,25.3215022949248,25.6778921935163,24.7022748461221,25.4284192645022,580034.397206511,0.0,1.0
2015-03-30,27.98,28.63,27.95,28.49,443354,24.9294734064742,25.5086069916853,24.9027441640798,25.3838705271783,497605.5738417,0.0,1.0
2015-03-31,27.63,28.0,27.58,27.79,338889,24.6176322452066,24.9472929014037,24.5730835078827,24.7601882046432,380357.581782594,0.0,1.0
2015-04-01,27.66,27.8,27.38,27.55,424029,24.644361487601,24.769097952108,24.3948885585869,24.5463542654883,475915.845736189,0.0,1.0
2015-04-02,27.79,28.23,27.61,27.68,359837,24.7601882046432,25.1522170930938,24.599812750277,24.6621809825305,403868.910339088,0.0,1.0
2015-04-06,28.0,28.19,27.57,27.65,318315,24.9472929014037,25.1165781032347,24.5641737604179,24.6354517401362,357266.018209876,0.0,1.0
2015-04-07,27.69,28.16,27.65,28.0,597947,24.6710907299953,25.0898488608403,24.6354517401362,24.9472929014037,671115.542121925,0.0,1.0
2015-04-08,27.69,27.95,27.42,27.7,376350,24.6710907299953,24.9027441640798,24.4305275484461,24.6800004774601,422402.544502417,0.0,1.0
2015-04-09,27.49,28.0,27.3,27.65,303401,24.4928957806996,24.9472929014037,24.3236105788686,24.6354517401362,340527.047707128,0.0,1.0
2015-04-10,27.44,27.64,27.37,27.6,211043,24.4483470433757,24.6265419926714,24.3859788111222,24.5909030028123,236867.544039918,0.0,1.0
2015-04-13,27.55,27.81,27.43,27.43,140788,24.5463542654883,24.7780076995728,24.4394372959109,24.4394372959109,158015.701967334,0.0,1.0
2015-04-14,27.53,27.6,27.45,27.54,280980,24.5285347705587,24.5909030028123,24.4572567908404,24.5374445180235,315362.473639668,0.0,1.0
2015-04-15,27.62,27.86,27.48,27.56,228183,24.6087224977418,24.8225564368967,24.4839860332348,24.5552640129531,256104.901852517,0.0,1.0
2015-04-16,27.32,27.66,27.19,27.57,370000,24.3414300737982,24.644361487601,24.225603356756,24.5641737604179,415275.518708367,0.0,1.0
2015-04-17,27.08,27.32,26.94,27.12,263005,24.1275961346433,24.3414300737982,24.0028596701363,24.1632351245025,295187.939994309,0.0,1.0
2015-04-20,27.39,27.51,27.07,27.21,131774,24.4037983060517,24.5107152756292,24.1186863871785,24.2434228516856,147898.692438585,0.0,1.0
2015-04-21,27.07,27.41,26.975,27.41,203491,24.1186863871785,24.4216178009813,24.0340437862631,24.4216178009813,228391.433993201,0.0,1.0
2015-04-22,27.48,27.74,27.0,27.16,588685,24.4839860332348,24.7156394673193,24.056318154925,24.1988741143616,660720.185759014,0.0,1.0
2015-04-23,26.93,27.16,26.48,26.97,1195315,23.9939499226715,24.1988741143616,23.5930112867561,24.0295889125307,1341581.23417538,0.0,1.0
2015-04-24,26.69,27.04,26.55,26.88,700590,23.7801159835166,24.0919571447842,23.6553795190096,23.9494011853476,786318.58284296,0.0,1.0
2015-04-27,26.5,27.06,26.4,26.75,409365,23.6108307816857,24.1097766397138,23.5217333070378,23.8335744683054,459457.466800137,0.0,1.0
2015-04-28,26.59,26.67,26.26,26.46,336728,23.6910185088688,23.7622964885871,23.3969968425308,23.5751917918265,377932.148280083,0.0,1.0
2015-04-29,26.5,26.68,26.29,26.49,314591,23.6108307816857,23.7712062360518,23.4237260849251,23.6019210342209,353086.326232389,0.0,1.0
2015-04-30,26.47,26.73,25.99,26.38,621344,23.5841015392913,23.8157549733758,23.1564336609815,23.5039138121082,697375.545665762,0.0,1.0
2015-05-01,30.29,30.49,27.77,27.98,1150000,26.98762507084,27.1658200201357,24.7423687097136,24.9294734064742,1290721.20679627,0.0,1.0
2015-05-04,30.61,31.24,30.0,30.23,1356009,27.2727369897132,27.8340510799947,26.7292423943611,26.9341665860512,1521938.75904922,0.0,1.0
2015-05-05,32.01,33.2,31.79,33.14,2888911,28.5201016347833,29.580361583093,28.324087190558,29.5269030983043,3242416.25412786,0.0,1.0
2015-05-06,32.79,32.81,31.78,31.84,919554,29.2150619370367,29.2328814319663,28.3151774430932,28.368635927882,1032076.39008204,0.0,1.0
2015-05-07,32.56,33.0,32.35,32.77,666530,29.0101377453466,29.4021666337973,28.8230330485861,29.1972424421072,748090.787796455,0.0,1.0
2015-05-08,32.8,32.99,32.58,32.85,604894,29.2239716845015,29.3932568863325,29.0279572402762,29.2685204218255,678912.620577241,0.0,1.0
2015-05-11,33.13,33.56,32.67,32.76,672179,29.5179933508395,29.9011124918253,29.1081449674593,29.1883326946424,754431.03483749,0.0,1.0
2015-05-12,33.1,33.29,32.7,33.08,579905,29.4912641084451,29.6605493102761,29.1348742098536,29.4734446135156,650865.809936692,0.0,1.0
2015-05-13,33.14,33.54,33.04,33.1,597422,29.5269030983043,29.8832929968958,29.4378056236564,29.4912641084451,670526.299831865,0.0,1.0
2015-05-14,33.54,33.55,33.11,33.14,339542,29.9723904715436,29.9813267835506,29.5881290552418,29.6149379912628,379957.637707017,0.1,1.0
2015-05-15,33.33,33.6201,32.99,33.58,529817,29.7847279193962,30.0439703307199,29.4808933111576,30.0081357195717,592881.044869319,0.0,1.0
2015-05-18,33.13,33.28,32.8401,32.93,634957,29.6060016792558,29.7400463593611,29.3469379941723,29.4272754391154,710535.844654076,0.0,1.0
2015-05-19,32.43,33.18,32.27,33.13,774672,28.9804598387645,29.6506832392909,28.8374788466521,29.6060016792558,866881.101948417,0.0,1.0
2015-05-20,31.95,32.69,31.95,32.37,801337,28.5515168624275,29.212803950947,28.5515168624275,28.9268419667223,896720.033242507,0.0,1.0
2015-05-21,32.05,32.31,31.899,32.0,694547,28.6408799824977,28.8732240946802,28.5059416711917,28.5961984224626,777218.834183975,0.0,1.0
2015-05-22,32.05,32.11,31.685,32.1,1084655,28.6408799824977,28.6944978545398,28.3147045942415,28.6855615425328,1213761.33593813,0.0,1.0
2015-05-26,32.04,32.23,31.91,32.0,320096,28.6319436704907,28.8017335986241,28.5157716143994,28.5961984224626,358196.982993165,0.0,1.0
2015-05-27,32.11,32.37,31.97,32.13,231408,28.6944978545398,28.9268419667223,28.5693894864416,28.7123704785539,258952.462512753,0.0,1.0
2015-05-28,32.12,32.255,31.86,32.09,275392,28.7034341665468,28.8240743786416,28.4710900543643,28.6766252305258,308171.872002317,0.0,1.0
2015-05-29,31.96,32.26,31.655,32.1,283877,28.5604531744345,28.8285425346451,28.2878956582204,28.6855615425328,317666.840388979,0.0,1.0
2015-06-01,32.27,32.53,31.86,32.12,493927,28.8374788466521,29.0698229588347,28.4710900543643,28.7034341665468,552719.063090026,0.0,1.0
2015-06-02,32.15,32.54,32.12,32.13,248315,28.7302431025679,29.0787592708417,28.7034341665468,28.7123704785539,277871.900404715,0.0,1.0
2015-06-03,32.64,32.9,32.17,32.17,356834,29.1681223909119,29.4004665030944,28.7481157265819,28.7481157265819,399307.902096192,0.0,1.0
2015-06-04,32.13,32.59,31.89,32.47,313261,28.7123704785539,29.1234408308768,28.4978989903854,29.0162050867925,350548.413880278,0.0,1.0
2015-06-05,32.1,32.25,31.88,32.13,164602,28.6855615425328,28.8196062226381,28.4889626783784,28.7123704785539,184194.553492205,0.0,1.0
2015-06-08,31.79,32.13,31.75,32.12,261233,28.4085358703152,28.7123704785539,28.3727906222871,28.7034341665468,292327.52817359,0.0,1.0
2015-06-09,31.69,31.99,31.64,31.83,135187,28.319172750245,28.5872621104556,28.2744911902099,28.4442811183433,151278.290075155,0.0,1.0
2015-06-10,31.79,32.22,31.7,31.89,300740,28.4085358703152,28.792797286617,28.328109062252,28.4978989903854,336537.040966973,0.0,1.0
2015-06-11,31.76,31.96,31.55,31.8,253001,28.3817269342941,28.5604531744345,28.1940643821467,28.4174721823222,283115.67434224,0.0,1.0
2015-06-12,31.5,31.8,31.38,31.71,268258,28.1493828221116,28.4174721823222,28.0421470780274,28.337045374259,300188.712960426,0.0,1.0
2015-06-15,31.26,31.34,30.93,31.2,285769,27.9349113339432,28.0064018299993,27.6400130377115,27.881293461901,319784.044889575,0.0,1.0
2015-06-16,31.26,31.63,30.92,31.28,292407,27.9349113339432,28.2655548782029,27.6310767257045,27.9527839579572,327212.165119471,0.0,1.0
2015-06-17,30.76,31.56,30.65,31.33,314286,27.4880957335922,28.2030006941538,27.389796301515,27.9974655179923,351695.419489746,0.0,1.0
2015-06-18,30.7,30.96,30.57,30.86,336930,27.4344778615501,27.6668219737326,27.3183058054588,27.5774588536624,377034.731705135,0.0,1.0
2015-06-19,30.81,30.947,30.5,30.7,461723,27.5327772936273,27.6552047681235,27.2557516214097,27.4344778615501,516681.825385362,0.0,1.0
2015-06-22,30.67,31.03,30.64,30.9,179851,27.407668925529,27.7293761577817,27.380859989508,27.6132041016905,201258.639871488,0.0,1.0
2015-06-23,30.72,30.81,30.47,30.71,306624,27.4523504855641,27.5327772936273,27.2289426853886,27.4434141735571,343121.412680246,0.0,1.0
2015-06-24,30.12,30.725,30.11,30.65,241246,26.9161717651429,27.4568186415676,26.9072354531359,27.389796301515,269961.478303912,0.0,1.0
2015-06-25,30.13,30.23,29.89,30.23,385430,26.92510807715,27.0144711972201,26.7106365889815,27.0144711972201,431307.680055531,0.0,1.0
2015-06-26,30.15,30.39,30.08,30.23,1275178,26.942980701164,27.1574521893325,26.8804265171149,27.0144711972201,1426962.26250643,0.0,1.0
2015-06-29,29.46,30.18,29.42,29.95,229646,26.3263751726796,26.9697896371851,26.2906299246516,26.7642544610236,256980.731894333,0.0,1.0
2015-06-30,29.43,29.77,29.27,29.77,435968,26.2995662366586,26.6034008448973,26.1565852445463,26.6034008448973,487861.211266507,0.0,1.0
2015-07-01,29.55,29.93,29.4701,29.72,289623,26.4068019807428,26.7463818370096,26.3354008478067,26.5587192848622,324096.785981172,0.0,1.0
2015-07-02,29.52,29.69,29.39,29.69,202376,26.3799930447218,26.5319103488411,26.2638209886305,26.5319103488411,226464.787533192,0.0,1.0
2015-07-06,29.61,29.63,29.32,29.36,322976,26.4604198527849,26.478292476799,26.2012668045814,26.2370120526094,361419.788998302,0.0,1.0
2015-07-07,29.39,29.61,29.18,29.61,327877,26.2638209886305,26.4604198527849,26.0761584364831,26.4604198527849,366904.154356349,0.0,1.0
2015-07-08,29.2,29.48,28.91,29.2,397082,26.0940310604971,26.3442477966937,25.8348780122936,26.0940310604971,444346.616017982,0.0,1.0
2015-07-09,28.89,29.515,28.87,29.38,208277,25.8170053882795,26.3755248887183,25.7991327642655,26.2548846766235,233068.182754134,0.0,1.0
2015-07-10,29.17,29.26,29.06,29.08,201376,26.0672221244761,26.1476489325393,25.9689226923989,25.9867953164129,225345.757670297,0.0,1.0
2015-07-13,29.43,29.57,29.17,29.34,251863,26.2995662366586,26.4246746047569,26.0672221244761,26.2191394285954,281842.218358265,0.0,1.0
2015-07-14,29.5,29.66,29.24,29.4,318695,26.3621204207077,26.50510141282,26.1297763085252,26.2727573006375,356629.222155249,0.0,1.0
2015-07-15,29.24,29.54,29.18,29.48,219878,26.1297763085252,26.3978656687358,26.0761584364831,26.3442477966937,246050.048193577,0.0,1.0
2015-07-16,29.36,29.64,29.33,29.34,194017,26.2370120526094,26.487228788806,26.2102031165884,26.2191394285954,217110.816909255,0.0,1.0
2015-07-17,29.33,29.33,29.1705,29.32,224456,26.2102031165884,26.2102031165884,26.0676689400764,26.2012668045814,251172.966905909,0.0,1.0
2015-07-20,29.15,29.35,29.06,29.35,164867,26.049349500462,26.2280757406024,25.9689226923989,26.2280757406024,184491.096405872,0.0,1.0
2015-07-21,29.05,29.43,28.96,29.1,162797,25.9599863803918,26.2995662366586,25.8795595723287,26.0046679404269,182174.70458968,0.0,1.0
2015-07-22,29.05,29.07,28.83,28.91,197617,26.049349500462,26.0672836481388,25.8520738760179,25.9238104667249,220380.698945983,0.1,1.0
2015-07-23,29.0,29.39,28.87,29.16,347654,26.0045141312702,26.3542300109666,25.8879421713714,26.1479873126841,387700.610328902,0.0,1.0
2015-07-24,28.78,29.04,28.605,28.93,378587,25.8072385068261,26.0403824266237,25.6503147146546,25.9417446144016,422196.813390865,0.0,1.0
2015-07-27,28.98,29.07,28.31,28.66,902841,25.9865799835935,26.0672836481388,25.3857860364227,25.6996336207656,1006840.15351457,0.0,1.0
2015-07-28,29.42,29.51,28.52,29.1,392874,26.3811312324817,26.461834897027,25.5740945870285,26.0941848696539,438129.547142725,0.0,1.0
2015-07-29,30.16,30.77,29.17,29.39,354375,27.044694696521,27.5916862006615,26.1569543865225,26.3542300109666,395195.809009258,0.0,1.0
2015-07-30,30.53,30.69,29.05,29.62,597635,27.3764764285407,27.5199496099546,26.049349500462,26.5604727092491,666477.170560134,0.0,1.0
2015-07-31,31.23,31.76,30.49,30.69,478303,28.0041715972265,28.47942651066,27.3406081331872,27.5199496099546,533399.198692219,0.0,1.0
2015-08-03,30.68,31.24,30.56,31.22,324622,27.5109825361162,28.0131386710649,27.4033776500558,27.9952045233881,362015.531321914,0.0,1.0
2015-08-04,30.9,31.13,30.66,30.66,328616,27.7082581605603,27.9145008588428,27.4930483884395,27.4930483884395,366469.604157704,0.0,1.0
2015-08-05,30.18,31.08,29.99,31.08,379471,27.0626288441977,27.8696654896509,26.8922544412687,27.8696654896509,423182.642230835,0.0,1.0
2015-08-06,30.17,30.28,29.87,30.21,247453,27.0536617703594,27.1522995825814,26.7846495552083,27.0895300657128,275957.357394759,0.0,1.0
2015-08-07,29.81,30.33,29.65,30.04,217321,26.7308471121781,27.1971349517733,26.5873739307642,26.9370898104606,242354.422320144,0.0,1.0
2015-08-10,30.39,30.41,29.71,29.89,258420,27.2509373948035,27.2688715424802,26.6411763737944,26.802583702885,288187.657041756,0.0,1.0
2015-08-11,29.8,30.21,29.65,30.21,172034,26.7218800383397,27.0895300657128,26.5873739307642,27.0895300657128,191850.767709626,0.0,1.0
2015-08-12,29.54,29.73,29.01,29.57,222187,26.4887361185421,26.6591105214711,26.0134812051086,26.5156373400572,247780.941703958,0.0,1.0
2015-08-13,29.59,29.73,29.27,29.66,247737,26.533571487734,26.6591105214711,26.2466251249062,26.5963410046026,276274.071637464,0.0,1.0
2015-08-14,30.36,30.485,29.63,29.63,806232,27.2240361732884,27.336124596268,26.5694397830874,26.5694397830874,899102.666636054,0.0,1.0
2015-08-17,30.78,30.89,29.84,30.27,421376,27.6006532744999,27.6992910867219,26.7577483336932,27.1433325087431,469914.720894772,0.0,1.0
2015-08-18,30.45,30.8,30.3,30.71,181190,27.3047398378337,27.6185874221766,27.1702337302582,27.5378837576313,202061.45646388,0.0,1.0
2015-08-19,30.05,30.38,29.74,30.27,243951,26.9460568842989,27.2419703209651,26.6680775953095,27.1433325087431,272051.958528727,0.0,1.0
2015-08-20,29.41,30.12,29.36,29.77,242238,26.3721641586433,27.0088264011675,26.3273287894515,26.6949788168246,270141.636353537,0.0,1.0
2015-08-21,28.74,29.34,28.5,28.9,493222,25.7713702114726,26.3093946417747,25.5561604393517,25.9148433928865,550036.733153197,0.0,1.0
2015-08-24,27.71,28.51,27.0,27.76,400180,24.8477616061206,25.5651275131901,24.2110993635964,24.8925969753124,446277.132555414,0.0,1.0
2015-08-25,27.28,28.41,27.25,28.39,263144,24.4621774310707,25.4754567748064,24.4352762095556,25.4575226271297,293455.819304218,0.0,1.0
2015-08-26,28.08,28.12,27.38,27.72,289955,25.1795433381402,25.2154116334937,24.5518481694544,24.856728679959,323355.205082976,0.0,1.0
2015-08-27,28.58,28.8,27.97,28.35,269019,25.6278970300587,25.8251726545028,25.0809055259182,25.4216543317762,300007.566402431,0.0,1.0
2015-08-28,28.72,28.78,28.46,28.54,225111,25.7534360637959,25.8072385068261,25.5202921439983,25.5920287347052,251041.760174625,0.0,1.0
2015-08-31,28.66,28.79,28.43,28.53,215577,25.6996336207656,25.8162055806644,25.4933909224832,25.5830616608668,240409.529224096,0.0,1.0
2015-09-01,27.49,28.42,27.37,28.19,246918,24.6504859816765,25.4844238486448,24.542881095616,25.2781811503623,275360.730212198,0.0,1.0
2015-09-02,27.64,27.88,27.5,27.8,271301,24.784992089252,25.0002018613729,24.6594530555148,24.9284652706659,302552.432254027,0.0,1.0
2015-09-03,27.66,27.88,27.56,27.67,211614,24.8029262369287,25.0002018613729,24.7132554985451,24.8118933107671,235990.027309165,0.0,1.0
2015-09-04,27.21,27.57,27.15,27.26,143801,24.3994079142021,24.7222225723834,24.3456054711719,24.444243283394,160365.580335352,0.0,1.0
2015-09-08,27.59,27.74,27.42,27.48,210953,24.7401567200602,24.8746628276357,24.5877164648079,24.6415189078381,235252.886061178,0.0,1.0
2015-09-09,27.69,28.05,27.55,27.83,254996,24.8298274584439,25.1526421166251,24.7042884247067,24.955366492181,284369.243073367,0.0,1.0
2015-09-10,27.39,27.729,27.22,27.62,187009,24.5608152432928,24.8647990464135,24.4083749880405,24.7670579415753,208550.752866348,0.0,1.0
2015-09-11,27.4,27.51,27.11,27.39,300429,24.5697823171311,24.6684201293532,24.3097371758184,24.5608152432928,335035.715569221,0.0,1.0
2015-09-14,27.21,27.58,27.11,27.41,109713,24.3994079142021,24.7311896462218,24.3097371758184,24.5787493909695,122350.949682773,0.0,1.0
2015-09-15,27.35,27.45,27.05,27.26,317241,24.5249469479393,24.614617686323,24.2559347327882,24.444243283394,353784.306584567,0.0,1.0
2015-09-16,28.22,28.26,27.45,27.45,232491,25.3050823718774,25.3409506672309,24.614617686323,24.614617686323,259271.869720977,0.0,1.0
2015-09-17,27.81,28.33,27.78,28.23,160998,24.9374323445043,25.4037201840995,24.9105311229892,25.3140494457158,179543.519883943,0.0,1.0
2015-09-18,26.69,27.59,26.63,27.41,505295,23.9331200746069,24.7401567200602,23.8793176315767,24.5787493909695,563500.434041152,0.0,1.0
2015-09-21,27.0,27.35,26.86,26.86,420972,24.2110993635964,24.5249469479393,24.0855603298592,24.0855603298592,469464.183732614,0.0,1.0
2015-09-22,26.59,26.9,26.44,26.81,374391,23.8434493362233,24.1214286252127,23.7089432286477,24.0407249606674,417517.471973996,0.0,1.0
2015-09-23,26.39,26.7425,26.25,26.6,288936,23.6641078594559,23.9801972122584,23.5385688257187,23.8524164100616,322218.825458621,0.0,1.0
2015-09-24,26.09,26.47,25.8,26.19,342551,23.3950956443048,23.7358444501628,23.1350505029921,23.4847663826885,382009.790679168,0.0,1.0
2015-09-25,26.96,27.03,26.25,26.34,449939,24.1752310682429,24.2380005851115,23.5385688257187,23.619272490264,501767.921297542,0.0,1.0
2015-09-28,26.49,26.935,26.35,26.84,315575,23.7537785978396,24.152813383647,23.6282395641024,24.0676261821825,351926.398386163,0.0,1.0
2015-09-29,26.5,26.764,26.28,26.59,408326,23.7627456716779,23.9994764210109,23.5654700472338,23.8434493362233,455361.478404273,0.0,1.0
2015-09-30,27.01,27.04,26.62,26.69,825548,24.2200664374348,24.2469676589499,23.8703505577384,23.9331200746069,920643.695903984,0.0,1.0
2015-10-01,27.77,27.8,26.87,27.03,760930,24.9015640491508,24.9284652706659,24.0945274036976,24.2380005851115,848582.284160605,0.0,1.0
2015-10-02,28.41,28.485,27.03,27.44,554570,25.4754567748064,25.5427098285942,24.2380005851115,24.6056506124846,618451.470341486,0.0,1.0
2015-10-05,29.7,29.76,28.83,28.94,417076,26.632209299956,26.6860117429862,25.8520738760179,25.95071168824,465119.399614378,0.0,1.0
2015-10-06,29.35,29.66,28.09,28.38,383260,26.3183617156131,26.5963410046026,25.1885104119786,25.4485555532913,427408.100912559,0.0,1.0
2015-10-07,28.72,29.63,28.58,29.5,297090,25.7534360637959,26.5694397830874,25.6278970300587,26.4528678231886,331312.092835443,0.0,1.0
2015-10-08,29.26,29.3,28.592,28.64,212161,26.2376580510678,26.2735263464213,25.6386575186647,25.6816994730889,236600.03678367,0.0,1.0
2015-10-09,29.78,29.82,29.11,29.32,191117,26.703945890663,26.7398141860165,26.1031519434923,26.291460494098,213131.957475618,0.0,1.0
2015-10-12,30.2,30.21,29.69,29.8,171852,27.0805629918745,27.0895300657128,26.6232422261177,26.7218800383397,191647.802948455,0.0,1.0
2015-10-13,30.13,30.47,30.05,30.08,184451,27.0177934750059,27.3226739855104,26.9460568842989,26.972958105814,205698.094300012,0.0,1.0
2015-10-14,30.51,30.595,29.96,30.14,235711,27.3585422808639,27.4347624084901,26.8653532197536,27.0267605488443,262862.784726296,0.0,1.0
2015-10-15,31.14,31.15,30.44,30.69,195204,27.9234679326812,27.9324350065195,27.2957727639953,27.5199496099546,217689.743073984,0.0,1.0
2015-10-16,30.96,31.25,30.7,31.24,193765,27.7620606035905,28.0221057449032,27.5289166837929,28.0131386710649,216084.983231545,0.0,1.0
2015-10-19,31.23,31.28,30.86,30.86,156443,28.0041715972265,28.0490069664183,27.6723898652068,27.6723898652068,174463.824899712,0.0,1.0
2015-10-20,31.16,31.25,31.03,31.18,145874,27.9414020803579,28.0221057449032,27.8248301204591,27.9593362280346,162677.3712689,0.0,1.0
2015-10-21,30.49,31.41,30.48,31.26,165792,27.3406081331872,28.1655789263171,27.3316410593488,28.0310728187416,184889.745516086,0.0,1.0
2015-10-22,30.57,30.945,30.33,30.63,280746,27.4123447238941,27.748609992833,27.1971349517733,27.4661471669243,313085.411205963,0.0,1.0
2015-10-23,31.29,31.31,30.75,30.81,226391,28.0579740402567,28.0759081879334,27.5737520529848,27.627554496015,252469.20464879,0.0,1.0
2015-10-26,31.61,31.82,31.2,31.34,546921,28.3449204030845,28.5332289536903,27.9772703757114,28.1028094094485,609921.374417361,0.0,1.0
2015-10-27,31.83,31.86,31.4,31.46,387033,28.5421960275286,28.5690972490437,28.1566118524788,28.210414295509,431615.716538357,0.0,1.0
2015-10-28,32.61,32.61,31.56,31.88,466297,29.2416277869214,29.2416277869214,28.3000850338927,28.5870313967205,520010.215600959,0.0,1.0
2015-10-29,32.46,33.06,32.31,32.52,366673,29.1071216793459,29.645146109648,28.9726155717703,29.1609241223761,408910.427871186,0.0,1.0
2015-10-30,30.98,33.37,30.73,32.22,361123,27.7799947512673,29.9231253986375,27.555817905308,28.891911907225,402721.11784649,0.0,1.0
2015-11-02,31.54,31.69,30.88,31.09,445967,28.2821508862159,28.4166569937915,27.6903240128836,27.8786325634893,497338.382663652,0.0,1.0
2015-11-03,31.13,31.61,30.95,31.46,277668,27.9145008588428,28.3449204030845,27.7530935297522,28.210414295509,309652.853321997,0.0,1.0
2015-11-04,30.63,31.16,30.56,31.16,162749,27.4661471669243,27.9414020803579,27.4033776500558,27.9414020803579,181496.21931696,0.0,1.0
2015-11-05,30.61,30.82,30.48,30.69,186251,27.4482130192476,27.6365215698534,27.3316410593488,27.5199496099546,207705.438091805,0.0,1.0
2015-11-06,31.26,31.29,30.31,30.49,178178,28.0310728187416,28.0579740402567,27.1792008040965,27.3406081331872,198702.501185613,0.0,1.0
2015-11-09,30.61,31.15,30.49,31.15,129631,27.4482130192476,27.9324350065195,27.3406081331872,27.9324350065195,144563.323929959,0.0,1.0
2015-11-10,30.59,30.68,30.2,30.46,142802,27.5199496099546,27.6009170981826,27.1690904942997,27.4029965714029,158732.600964497,0.1,1.0
2015-11-11,31.02,31.1,30.4,30.73,256650,27.906794275933,27.9787653765802,27.3490182459176,27.6458990360871,285281.172795467,0.0,1.0
2015-11-12,30.65,31.03,30.59,30.78,255246,27.5739279354399,27.9157906635139,27.5199496099546,27.6908809739915,283720.546391396,0.0,1.0
2015-11-13,30.79,30.99,30.5,30.5,273413,27.6998773615724,27.8798051131903,27.4389821217265,27.4389821217265,303914.207276553,0.0,1.0
2015-11-16,30.84,30.89,30.46,30.7,216168,27.7448592994769,27.7898412373814,27.4029965714029,27.6189098733444,240283.111478085,0.0,1.0
2015-11-17,31.1,31.35,30.73,30.92,314886,27.9787653765802,28.2036750661025,27.6458990360871,27.8168304001241,350013.82184638,0.0,1.0
2015-11-18,31.61,31.66,30.67,31.18,246390,28.4375811432057,28.4825630811102,27.5919207106017,28.0507364772273,273876.595227256,0.0,1.0
2015-11-19,31.62,31.65,31.33,31.59,221653,28.4465775307866,28.4735666935293,28.1856822909407,28.419588368044,246380.003092281,0.0,1.0
2015-11-20,31.89,31.98,31.5401,31.79,184352,28.6894799954708,28.7704474836988,28.3746963940153,28.5995161196618,204917.805443951,0.0,1.0
2015-11-23,31.95,32.13,31.65,31.92,194063,28.7434583209561,28.9053932974122,28.4735666935293,28.7164691582135,215712.138072109,0.0,1.0
2015-11-24,32.09,32.14,31.35,31.73,170515,28.8694077470887,28.9143896849931,28.2036750661025,28.5455377941765,189537.187528615,0.0,1.0
2015-11-25,32.22,32.41,31.99,32.41,127168,28.9863607856403,29.1572921496773,28.7794438712797,29.1572921496773,141354.514638823,0.0,1.0
2015-11-27,32.21,32.33,31.96,32.2,47479,28.9773643980594,29.0853210490301,28.752454708537,28.9683680104785,52775.6275205766,0.0,1.0
2015-11-30,32.18,32.78,32.15,32.24,256725,28.9503752353167,29.4901584901703,28.923386072574,29.0043535608021,285364.539590557,0.0,1.0
2015-12-01,32.1,32.51,31.98,32.28,176436,28.8784041346695,29.2472560254862,28.7704474836988,29.0403391111256,196118.718111596,0.0,1.0
2015-12-02,31.32,32.27,31.28,32.1,229934,28.1766859033598,29.0313427235447,28.1407003530362,28.8784041346695,255584.808827403,0.0,1.0
2015-12-03,30.72,31.61,30.62,31.41,181888,27.6369026485062,28.4375811432057,27.5469387726972,28.2576533915879,202178.928335951,0.0,1.0
2015-12-04,31.17,31.57,30.7,30.78,342569,28.0417400896464,28.4015955928822,27.6189098733444,27.6908809739915,380785.061692462,0.0,1.0
2015-12-07,30.98,31.17,30.77,31.03,227980,27.8708087256094,28.0417400896464,27.6818845864106,27.9157906635139,253412.825926011,0.0,1.0
2015-12-08,30.41,31.02,30.35,30.74,131818,27.3580146334985,27.906794275933,27.3040363080131,27.654895423668,146523.255934358,0.0,1.0
2015-12-09,30.84,30.93,29.97,30.36,333778,27.7448592994769,27.825826787705,26.9621735799391,27.313032695594,371013.361750733,0.0,1.0
2015-12-10,30.65,31.1385,30.56,30.82,112114,27.5739279354399,28.0134014687666,27.4929604472119,27.7268665243151,124621.131528506,0.0,1.0
2015-12-11,29.74,30.3,29.63,30.16,129874,26.7552566655786,27.2590543701086,26.6562964021887,27.1331049439761,144362.388605644,0.0,1.0
2015-12-14,29.22,29.75,29.12,29.71,228350,26.2874445113721,26.7642530531595,26.1974806355631,26.7282675028359,253824.102115118,0.0,1.0
2015-12-15,29.4,29.66,29.23,29.44,184245,26.4493794878282,26.6832855649314,26.296440898953,26.4853650381518,204798.86881629,0.0,1.0
2015-12-16,29.75,29.86,29.39,29.61,131742,26.7642530531595,26.8632133165493,26.4403831002473,26.638303627027,146438.777582,0.0,1.0
2015-12-17,29.12,29.9699,29.1,29.81,202708,26.1974806355631,26.9620836160633,26.1794878604014,26.8182313786448,225321.550652732,0.0,1.0
2015-12-18,28.61,29.06,28.61,28.99,529979,25.7386648689376,26.1435023100778,25.7386648689376,26.0805275970115,589102.009261518,0.0,1.0
2015-12-21,29.22,29.26,28.63,28.82,176322,26.2874445113721,26.3234300616957,25.7566576440993,25.9275890081363,195992.00058306,0.0,1.0
2015-12-22,29.25,29.37,28.92,29.37,186657,26.3144336741148,26.4223903250855,26.0175528839453,26.4223903250855,207479.944946361,0.0,1.0
2015-12-23,29.58,29.67,29.26,29.41,91888,26.6113144642843,26.6922819525123,26.3234300616957,26.4583758754091,102138.774228833,0.0,1.0
2015-12-24,29.67,29.88,29.45,29.53,44747,26.6922819525123,26.8812060917111,26.4943614257326,26.5663325263798,49738.8530647917,0.0,1.0
2015-12-28,29.28,29.61,28.98,29.5,135024,26.3414228368575,26.638303627027,26.0715312094306,26.5393433636371,150086.908535107,0.0,1.0
2015-12-29,29.54,29.7,29.41,29.48,156850,26.5753289139607,26.719271115255,26.4583758754091,26.5213505884753,174347.757463351,0.0,1.0
2015-12-30,29.74,29.94,29.45,29.48,128330,26.7552566655786,26.9351844171965,26.4943614257326,26.5213505884753,142646.144184073,0.0,1.0
2015-12-31,28.86,29.58,28.51,29.58,312868,25.9635745584599,26.6113144642843,25.6487009931286,26.6113144642843,347770.699279845,0.0,1.0
2016-01-04,28.66,28.93,28.0,28.28,303582,25.783646806842,26.0265492715262,25.189885226503,25.4417840787681,337448.778490527,0.0,1.0
2016-01-05,28.78,28.88,28.52,28.88,195060,25.8916034578128,25.9815673336217,25.6576973807095,25.9815673336217,216820.360668162,0.0,1.0
2016-01-06,28.34,28.855,28.02,28.4,265089,25.4957624042534,25.9590763646695,25.2078780016648,25.5497407297388,294661.604578912,0.0,1.0
2016-01-07,27.42,28.08,27.31,27.85,218843,24.6680947468112,25.2618563271502,24.5691344834213,25.0549394127896,243256.527169602,0.0,1.0
2016-01-08,26.9,27.71,26.85,27.5,250385,24.2002825926047,24.9289899866571,24.1553006547002,24.7400658474583,278317.266512344,0.0,1.0
2016-01-11,26.9,27.1,26.473,26.99,174708,24.2002825926047,24.3802103442226,23.8161368429005,24.2812500808327,194197.947152739,0.0,1.0
2016-01-12,26.86,27.35,26.48,27.09,150303,24.1642970422811,24.6051200337449,23.8224343142072,24.3712139566417,167070.392030692,0.0,1.0
2016-01-13,26.04,27.1,25.87,27.03,166246,23.4265932606478,24.3802103442226,23.2736546717726,24.3172356311563,184791.949552134,0.0,1.0
2016-01-14,26.9,27.07,25.93,26.18,214168,24.2002825926047,24.3532211814799,23.327632997258,23.5525426867803,238059.996942371,0.0,1.0
2016-01-15,26.97,27.0895,25.958,26.21,277185,24.263257305671,24.3707641372626,23.3528228824845,23.579531849523,308107.001290908,0.0,1.0
2016-01-19,26.84,27.4,26.55,27.27,262352,24.1463042671193,24.6501019716494,23.8854090272734,24.5331489330978,291619.272336788,0.0,1.0
2016-01-20,27.43,27.74,26.15,26.51,287185,24.6770911343921,24.9559791493998,23.5255535240376,23.8494234769498,319222.573969477,0.0,1.0
2016-01-21,26.98,27.94,26.77,27.58,361313,24.2722536932518,25.1359069010177,24.0833295540531,24.8120369481055,401620.091121172,0.0,1.0
2016-01-22,27.58,27.61,27.05,27.33,192105,24.8120369481055,24.8390261108482,24.3352284063181,24.5871272585831,213535.708941645,0.0,1.0
2016-01-25,26.84,27.69,26.75,27.54,185763,24.1463042671193,24.9109972114953,24.0653367788913,24.7760513977819,206486.212748897,0.0,1.0
2016-01-26,27.46,27.46,26.895,26.99,205278,24.7040802971348,24.7040802971348,24.1957843988142,24.2812500808327,228178.252831123,0.0,1.0
2016-01-27,27.97,28.16,27.2,27.33,316095,25.1628960637603,25.3338274277973,24.4701742200315,24.5871272585831,351357.69458322,0.0,1.0
2016-01-28,28.21,28.41,28.03,28.24,228283,25.3788093657018,25.5587371173197,25.2168743892457,25.4057985284445,253749.627778171,0.0,1.0
2016-01-29,29.4,29.44,28.2,28.28,404149,26.4493794878282,26.4853650381518,25.3698129781209,25.4417840787681,449234.758247088,0.0,1.0
2016-02-01,29.1,29.3,28.72,29.16,211565,26.1794878604014,26.3594156120192,25.8376251323274,26.2334661858867,235166.61337414,0.0,1.0
2016-02-02,28.59,28.98,28.46,28.86,205345,25.7206720937758,26.0715312094306,25.6037190552242,25.9635745584599,228252.72716807,0.0,1.0
2016-02-03,28.93,29.03,28.52,28.87,247450,26.0265492715262,26.1165131473351,25.6576973807095,25.9725709460408,275054.845931184,0.0,1.0
2016-02-04,30.05,31.1,29.77,29.87,293813,27.1241085563952,28.0718727488816,26.8713714383989,26.9616346948261,325506.75837486,0.1,1.0
2016-02-05,28.9,30.0,28.59,29.85,259180,26.0860811074816,27.0789769281816,25.8062650125571,26.9435820435407,287137.87897607,0.0,1.0
2016-02-08,29.55,29.6,28.58,28.62,291983,26.6727922742589,26.7179239024725,25.7972386869143,25.8333439894852,323479.355340187,0.0,1.0
2016-02-09,29.26,29.59,29.042,29.23,206195,26.4110288306198,26.7088975768298,26.2142549316083,26.3839498536916,228437.359964005,0.0,1.0
2016-02-10,28.89,29.62,28.86,29.47,192996,26.0770547818389,26.735976553758,26.0499758049107,26.600581669117,213814.577092621,0.0,1.0
2016-02-11,28.38,28.98,28.26,28.42,133358,25.6167121740598,26.1582917126234,25.5083962663471,25.6528174766307,147743.395572539,0.0,1.0
2016-02-12,28.66,29.14,28.09,28.63,201575,25.8694492920561,26.302712922907,25.3549487304207,25.842370315128,223318.998204342,0.0,1.0
2016-02-16,29.22,29.57,28.65,29.07,270186,26.3749235280489,26.6908449255443,25.8604229664134,26.239528643408,299331.101817379,0.0,1.0
2016-02-17,29.36,29.69,29.28,29.36,199078,26.501292087047,26.799160833257,26.4290814819052,26.501292087047,220552.645539001,0.0,1.0
2016-02-18,29.42,29.57,29.28,29.45,155202,26.5554500409034,26.6908449255443,26.4290814819052,26.5825290178316,171943.719009353,0.0,1.0
2016-02-19,29.24,29.48,29.08,29.37,156534,26.3929761793343,26.6096079947598,26.2485549690507,26.5103184126898,173419.402529671,0.0,1.0
2016-02-22,29.44,29.82,29.3,29.5,247151,26.5735026921889,26.9165030666125,26.4471341331907,26.6276606460452,273811.304602263,0.0,1.0
2016-02-23,29.43,29.675,29.27,29.27,159949,26.5644763665461,26.785621344793,26.4200551562625,26.4200551562625,177202.780323881,0.0,1.0
2016-02-24,29.22,29.34,28.86,29.1,152578,26.3749235280489,26.4832394357616,26.0499758049107,26.2666076203361,169036.666789146,0.0,1.0
2016-02-25,29.23,29.29,29.05,29.22,177793,26.3839498536916,26.438107807548,26.2214759921225,26.3749235280489,196971.621717696,0.0,1.0
2016-02-26,29.48,29.56,29.15,29.34,217650,26.6096079947598,26.6818185999016,26.3117392485498,26.4832394357616,241128.016664641,0.0,1.0
2016-02-29,29.25,29.6325,29.21,29.45,304266,26.402002504977,26.7472594608114,26.3658972024061,26.5825290178316,337087.328823725,0.0,1.0
2016-03-01,29.55,29.92,29.36,29.48,281724,26.6727922742589,27.0067663230398,26.501292087047,26.6096079947598,312113.711770408,0.0,1.0
2016-03-02,30.0,30.0,29.31,29.44,336765,27.0789769281816,27.0789769281816,26.4561604588334,26.5735026921889,373092.012552574,0.0,1.0
2016-03-03,29.81,30.0,29.7,30.0,352370,26.9074767409698,27.0789769281816,26.8081871588998,27.0789769281816,390380.331872821,0.0,1.0
2016-03-04,30.1,30.91,29.57,29.81,841366,27.1692401846089,27.9003725616698,26.6908449255443,26.9074767409698,932124.58014731,0.0,1.0
2016-03-07,30.17,30.22,29.73,30.0,441867,27.232424464108,27.2775560923216,26.835266135828,27.0789769281816,489531.418973374,0.0,1.0
2016-03-08,29.33,30.01,29.32,29.93,388364,26.4742131101189,27.0880032538243,26.4651867844761,27.0157926486825,430257.02303674,0.0,1.0
2016-03-09,29.88,29.93,29.34,29.46,262005,26.9706610204689,27.0157926486825,26.4832394357616,26.5915553434743,290267.613168937,0.0,1.0
2016-03-10,29.72,29.97,29.265,29.92,260544,26.8262398101852,27.0518979512534,26.4155419934411,27.0067663230398,288649.014352733,0.0,1.0
2016-03-11,30.22,30.31,29.8,29.93,215187,27.2775560923216,27.3587930231061,26.898450415327,27.0157926486825,238399.331596665,0.0,1.0
2016-03-14,30.01,30.22,29.68,30.05,169016,27.0880032538243,27.2775560923216,26.7901345076143,27.1241085563952,187247.842244847,0.0,1.0
2016-03-15,30.46,30.47,29.37,29.84,248887,27.494187907747,27.5032142333898,26.5103184126898,26.934555717898,275734.567808925,0.0,1.0
2016-03-16,30.97,31.05,30.31,30.31,264904,27.9545305155261,28.0267411206679,27.3587930231061,27.3587930231061,293479.329779601,0.0,1.0
2016-03-17,31.96,32.07,30.895,30.97,361196,28.8481367541561,28.9474263362261,27.8868330732057,27.9545305155261,400158.397000697,0.0,1.0
2016-03-18,32.49,32.51,31.98,32.17,525110,29.3265320132207,29.3445846645061,28.8661894054416,29.0376895926534,581753.883899699,0.0,1.0
2016-03-21,32.31,32.42,31.85,32.42,152852,29.1640581516516,29.2633477337216,28.7488471720861,29.2633477337216,169340.223309091,0.0,1.0
2016-03-22,32.17,32.2,31.93,32.1,196379,29.0376895926534,29.0647685695816,28.8210577772279,28.9745053131543,217562.503030487,0.0,1.0
2016-03-23,32.37,32.66,31.96,32.05,270632,29.2182161055079,29.479979549147,28.8481367541561,28.9293736849407,299825.212065174,0.0,1.0
2016-03-24,32.25,32.43,32.0,32.15,171429,29.1099001977952,29.2723740593643,28.884242056727,29.0196369413679,189921.133787286,0.0,1.0
2016-03-28,32.68,32.78,32.2,32.35,238064,29.4980322004325,29.5882954568598,29.0647685695816,29.2001634542225,263744.085271082,0.0,1.0
2016-03-29,33.84,33.84,32.345,32.55,345552,30.5450859749888,30.5450859749888,29.1956502914011,29.380689967077,382826.870730531,0.0,1.0
2016-03-30,33.98,34.13,33.85,33.99,268213,30.671454533987,30.8068494186279,30.5541123006316,30.6804808596297,297145.273299671,0.0,1.0
2016-03-31,33.59,33.99,33.44,33.91,180172,30.3194278339207,30.6804808596297,30.1840329492797,30.6082702544879,199607.245662769,0.0,1.0
2016-04-01,33.95,34.0,33.15,33.35,324208,30.6443755570588,30.6895071852725,29.9222695056407,30.1027960184952,359180.482549093,0.0,1.0
2016-04-04,33.48,33.95,33.42,33.95,280258,30.2201382518506,30.6443755570588,30.1659802979943,30.6443755570588,310489.57360165,0.0,1.0
2016-04-05,33.18,33.44,32.94,33.27,203169,29.9493484825688,30.1840329492797,29.7327166671434,30.0305854133534,225084.943798477,0.0,1.0
2016-04-06,33.08,33.19,32.82,33.16,220149,29.8590852261416,29.9583748082116,29.6244007594307,29.9312958312834,243896.585071004,0.0,1.0
2016-04-07,32.7,33.02,32.51,32.84,146094,29.5160848517179,29.8049272722852,29.3445846645061,29.6424534107161,161853.234397446,0.0,1.0
2016-04-08,32.83,33.2,32.7,32.88,119026,29.6334270850734,29.9674011338543,29.5160848517179,29.678558713287,131865.395412477,0.0,1.0
2016-04-11,32.83,33.11,32.53,32.83,269182,29.6334270850734,29.8861642030697,29.3626373157916,29.6334270850734,298218.799824587,0.0,1.0
2016-04-12,33.29,33.49,32.77,32.91,319297,30.0486380646388,30.2291645774934,29.579269131217,29.7056376902152,353739.730470802,0.0,1.0
2016-04-13,34.48,34.5,33.48,33.62,511210,31.1227708161234,31.1408234674088,30.2201382518506,30.3465068108488,566354.48380028,0.0,1.0
2016-04-14,34.19,34.56,33.87,34.52,328576,30.8610073724843,31.1949814212652,30.572164951917,31.1588761186943,364019.660940046,0.0,1.0
2016-04-15,34.72,34.78,34.12,34.18,269400,31.3394026315488,31.3935605854052,30.7978230929852,30.8519810468416,298460.315595931,0.0,1.0
2016-04-18,34.92,34.94,34.44,34.62,398369,31.5199291444034,31.5379817956888,31.0866655135525,31.2491393751216,441341.26749679,0.0,1.0
2016-04-19,35.21,35.35,34.95,35.09,336089,31.7816925880425,31.9080611470406,31.5470081213316,31.6733766803297,372343.092087307,0.0,1.0
2016-04-20,35.18,35.28,34.913,35.22,198183,31.7546136111143,31.8448768675415,31.5136107164535,31.7907189136852,219561.101431879,0.0,1.0
2016-04-21,34.29,35.1,34.26,35.1,178635,30.9512706289116,31.6824030059725,30.9241916519834,31.6824030059725,197904.448687747,0.0,1.0
2016-04-22,34.44,34.53,34.1,34.23,280032,31.0866655135525,31.167902444337,30.7797704416997,30.8971126750552,310239.19486622,0.0,1.0
2016-04-25,34.46,34.7,34.26,34.36,226341,31.1047181648379,31.3213499802634,30.9241916519834,31.0144549084106,250756.519273566,0.0,1.0
2016-04-26,34.69,34.71,34.47,34.61,190758,31.3123236546206,31.3303763059061,31.1137444904806,31.2401130494788,211335.162889564,0.0,1.0
2016-04-27,34.73,34.935,34.43,34.67,125798,31.3484289571915,31.5334686328675,31.0776391879097,31.2942710033352,139367.894511273,0.0,1.0
2016-04-28,34.06,34.59,34.02,34.57,146811,30.7436651391288,31.2220603981934,30.7075598365579,31.2040077469079,162647.577553653,0.0,1.0
2016-04-29,33.84,34.1,33.72,34.02,178914,30.5450859749888,30.7797704416997,30.4367700672761,30.7075598365579,198213.544560246,0.0,1.0
2016-05-02,33.94,34.09,33.76,33.96,350403,30.6353492314161,30.770744116057,30.472875369847,30.6534018827016,388201.150578177,0.0,1.0
2016-05-03,29.5,33.12,28.43,33.0,1177495,26.6276606460452,29.8951905287125,25.6618438022734,29.7868746209997,1304511.98705505,0.0,1.0
2016-05-04,29.51,30.2,29.21,29.44,703770,26.636686971688,27.2595034410361,26.3658972024061,26.5735026921889,779686.029350214,0.0,1.0
2016-05-05,29.6,30.3,29.49,29.61,453131,26.7179239024725,27.3497666974634,26.6186343204025,26.7269502281152,502010.472406457,0.0,1.0
2016-05-06,29.65,29.79,28.9,29.49,302645,26.7630555306861,26.8894240896843,26.0860811074816,26.6186343204025,335291.4707258,0.0,1.0
2016-05-09,29.27,29.8,29.01,29.61,259847,26.4200551562625,26.898450415327,26.1853706895516,26.7269502281152,287876.82860674,0.0,1.0
2016-05-10,30.04,30.11,29.24,29.34,309842,27.1150822307525,27.1782665102516,26.3929761793343,26.4832394357616,343264.814791664,0.0,1.0
2016-05-11,29.28,30.03,29.25,29.92,174866,26.4290814819052,27.1060559051098,26.402002504977,27.0067663230398,193728.884732732,0.0,1.0
2016-05-12,29.36,29.56,29.0,29.48,203573,26.501292087047,26.6818185999016,26.1763443639089,26.6096079947598,225532.52348482,0.0,1.0
2016-05-13,28.93,29.38,28.82,29.28,151880,26.1131600844098,26.5193447383325,26.0138705023398,26.4290814819052,168263.373172643,0.0,1.0
2016-05-16,28.87,29.26,28.57,28.84,221124,26.1492653869807,26.5025114382769,25.8775376552143,26.122092613804,244131.136593169,0.1,1.0
2016-05-17,28.59,29.09,28.31,28.82,318654,25.8956528373321,26.348532390276,25.6420402876835,26.1039774316863,351808.773357752,0.0,1.0
2016-05-18,28.81,29.06,28.44,28.54,164933,26.0949198406274,26.3213596170994,25.7597889714489,25.8503648820377,182093.670301374,0.0,1.0
2016-05-19,28.18,28.91,28.07,28.56,169721,25.5242916039181,26.1854957512162,25.4246581022704,25.8684800641555,187379.844041032,0.0,1.0
2016-05-20,28.59,28.89,28.27,28.32,211699,25.8956528373321,26.1673805690984,25.605809923448,25.6510978787424,233725.500106896,0.0,1.0
2016-05-23,28.18,28.62,28.0701,28.56,306051,25.5242916039181,25.9228256105087,25.424748678181,25.8684800641555,337894.477693402,0.0,1.0
2016-05-24,28.85,28.97,28.16,28.37,335458,26.1311502048629,26.2398412975695,25.5061764218003,25.6963858340368,370361.167576886,0.0,1.0
2016-05-25,28.84,28.975,28.69,28.93,206326,26.122092613804,26.2443700930989,25.9862287479209,26.203610933334,227793.459274987,0.0,1.0
2016-05-26,28.86,29.06,28.73,28.87,213195,26.1402077959218,26.3213596170994,26.0224591121564,26.1492653869807,235377.153388961,0.0,1.0
2016-05-27,29.08,29.27,28.7301,28.89,234558,26.3394747992171,26.5115690293358,26.022549688067,26.1673805690984,258962.894742409,0.0,1.0
2016-05-31,29.15,29.46,28.83,29.11,421046,26.4028779366293,26.6836632594545,26.1130350227452,26.3666475723938,464854.283289047,0.0,1.0
2016-06-01,29.43,29.58,29.0,29.04,278289,26.6564904862778,26.792354352161,26.2670140707461,26.3032444349816,307243.943992405,0.0,1.0
2016-06-02,30.24,30.25,29.36,29.36,338296,27.390155362047,27.3992129531058,26.5930873488657,26.5930873488657,373494.451009038,0.0,1.0
2016-06-03,30.03,30.2,29.91,30.2,226886,27.1999459498105,27.3539249978115,27.091254857104,27.3539249978115,250492.651440268,0.0,1.0
2016-06-06,30.38,30.53,30.07,30.07,185736,27.5169616368713,27.6528255027544,27.236176314046,27.236176314046,205061.145720359,0.0,1.0
2016-06-07,30.21,30.58,30.16,30.42,156514,27.3629825888703,27.6981134580488,27.3176946335759,27.5531920011068,172798.704404512,0.0,1.0
2016-06-08,30.17,30.26,29.94,30.22,192798,27.3267522246348,27.4082705441647,27.1184276302806,27.3720401799292,212857.920772462,0.0,1.0
2016-06-09,29.87,30.05,29.81,30.03,176382,27.0550244928685,27.2180611319283,27.0006789465152,27.1999459498105,194733.896522206,0.0,1.0
2016-06-10,29.48,29.834,29.31,29.65,343780,26.7017784415722,27.0224171650565,26.5477993935713,26.8557574895732,379549.040981529,0.0,1.0
2016-06-13,28.87,29.5,28.79,29.35,227520,26.1492653869807,26.71989362369,26.0768046585097,26.5840297578068,251192.616801784,0.0,1.0
2016-06-14,29.3,29.53,28.92,29.02,277301,26.5387418025124,26.7470663968666,26.1945533422751,26.2851292528639,306153.146236602,0.0,1.0
2016-06-15,28.98,29.42,28.96,29.42,206728,26.2488988886283,26.647432895219,26.2307837065106,26.647432895219,228237.285892226,0.0,1.0
2016-06-16,29.04,29.09,28.38,28.83,266809,26.3032444349816,26.348532390276,25.7054434250957,26.1130350227452,294569.492335915,0.0,1.0
2016-06-17,29.0,29.1,28.65,29.1,447691,26.2670140707461,26.3575899813349,25.9499983836854,26.3575899813349,494271.597260054,0.0,1.0
2016-06-20,29.14,29.63,29.14,29.53,304951,26.3938203455704,26.8376423074554,26.3938203455704,26.7470663968666,336680.026750707,0.0,1.0
2016-06-21,28.93,29.13,28.63,29.13,285369,26.203610933334,26.3847627545115,25.9318832015676,26.3847627545115,315060.591878113,0.0,1.0
2016-06-22,28.44,28.89,28.43,28.88,261601,25.7597889714489,26.1673805690984,25.7507313803901,26.1583229780396,288819.61914541,0.0,1.0
2016-06-23,29.2,29.21,28.56,28.63,392225,26.4481658919237,26.4572234829825,25.8684800641555,25.9318832015676,433034.564544127,0.0,1.0
2016-06-24,27.71,28.15,27.12,27.83,660636,25.0985848241508,25.4971188307415,24.564186951677,25.2072759168574,729372.739071131,0.0,1.0
2016-06-27,27.0,27.34,26.86,27.34,356436,24.4554958589705,24.7634539549724,24.3286895841462,24.7634539549724,393521.85110039,0.0,1.0
2016-06-28,27.52,27.87,27.1,27.33,653524,24.9264905940322,25.2435062810929,24.5460717695593,24.7543963639135,721520.76170345,0.0,1.0
2016-06-29,28.14,28.18,27.65,27.84,191935,25.4880612396826,25.5242916039181,25.0442392777976,25.2163335079163,211905.128805602,0.0,1.0
2016-06-30,28.49,28.52,28.15,28.25,855458,25.8050769267433,25.83224969992,25.4971188307415,25.5876947413302,944465.249578151,0.0,1.0
2016-07-01,28.27,28.67,28.1,28.51,234300,25.605809923448,25.9681135658031,25.4518308754471,25.8231921088611,258678.050794032,0.0,1.0
2016-07-05,27.74,28.16,27.65,28.16,219811,25.1257575973275,25.5061764218003,25.0442392777976,25.5061764218003,242681.523786115,0.0,1.0
2016-07-06,27.75,27.97,27.45,27.56,208587,25.1348151883864,25.3340821916817,24.86308745662,24.9627209582677,230289.70798538,0.0,1.0
2016-07-07,27.71,27.95,26.96,27.85,481405,25.0985848241508,25.3159670095639,24.419265494735,25.2253910989751,531493.414607345,0.0,1.0
2016-07-08,28.12,28.2,27.26,27.7,645874,25.4699460575648,25.5424067860359,24.6909932265013,25.089527233092,713074.807420165,0.0,1.0
2016-07-11,28.85,28.935,28.16,28.28,457792,26.1311502048629,26.2081397288634,25.5061764218003,25.6148675145069,505423.56905293,0.0,1.0
2016-07-12,29.39,29.62,29.04,29.08,205126,26.6202601220423,26.8285847163965,26.3032444349816,26.3394747992171,226468.603701138,0.0,1.0
2016-07-13,29.65,29.8,29.41,29.48,192627,26.8557574895732,26.9916213554563,26.6383753041601,26.7017784415722,212669.128853188,0.0,1.0
2016-07-14,29.86,30.0,29.715,29.88,226823,27.0459669018096,27.1727731766339,26.9146318314559,27.0640820839274,250423.09652264,0.0,1.0
2016-07-15,30.18,30.19,29.82,30.0,222717,27.3358098156937,27.3448674067526,27.0097365375741,27.1727731766339,245889.882367453,0.0,1.0
2016-07-18,29.98,30.2999,29.83,30.08,218256,27.1546579945161,27.4444103324896,27.018794128633,27.2452339051049,240964.73177167,0.0,1.0
2016-07-19,30.47,30.87,30.3,30.3,271005,27.5984799564012,27.9607835987563,27.4445009084002,27.4445009084002,299202.07065914,0.0,1.0
2016-07-20,30.75,30.77,30.33,30.47,172789,27.8520925060497,27.8702076881675,27.4716736815769,27.5984799564012,190767.05812484,0.0,1.0
2016-07-21,30.54,31.0,30.43,30.79,219023,27.6618830938133,28.0785322825217,27.5622495921656,27.8883228702853,241811.535292621,0.0,1.0
2016-07-22,30.86,31.01,29.87,30.46,398182,28.0423019182862,28.17860604297,27.1426946953729,27.6788242524626,438191.43506144,0.1,1.0
2016-07-25,31.23,31.26,30.59,30.76,298291,28.378518759173,28.4057795841097,27.7969544938553,27.9514325018303,328263.360362628,0.0,1.0
2016-07-26,31.71,31.78,31.26,31.32,253084,28.8146919581612,28.8783005496803,28.4057795841097,28.4603012339833,278513.948774906,0.0,1.0
2016-07-27,32.0,32.05,31.54,31.69,344558,29.0782132658833,29.1236479741112,28.6602139501862,28.79651807487,379179.281037062,0.0,1.0
2016-07-28,32.69,33.18,31.89,32.44,374225,29.7052122394289,30.1504723800627,28.9782569077818,29.4780386982892,411827.22922148,0.0,1.0
2016-07-29,32.82,32.9,32.46,32.61,415603,29.8233424808215,29.8960380139862,29.4962125815803,29.6325167062642,457362.901853524,0.0,1.0
2016-08-01,32.98,33.22,32.46,32.81,482647,29.9687335471509,30.1868201466451,29.4962125815803,29.8142555391759,531143.501107783,0.0,1.0
2016-08-02,33.16,33.315,32.945,33.0,433537,30.1322984967715,30.2731460922782,29.9369292513914,29.9869074304421,477098.915024365,0.0,1.0
2016-08-03,35.16,35.23,33.45,33.54,797226,31.9496868258892,32.0132954174084,30.3958198044936,30.4776022793039,877331.484116038,0.0,1.0
2016-08-04,35.67,36.32,35.3,35.42,590833,32.4131208498143,33.0037720567775,32.0769040089275,32.1859473086745,650200.059650249,0.0,1.0
2016-08-05,36.07,36.52,35.79,35.9,450594,32.7765985156378,33.1855108896893,32.5221641495613,32.6221205076628,495869.806997992,0.0,1.0
2016-08-08,36.53,36.7999,35.94,36.12,231205,33.1945978313349,33.4398543863493,32.6584682742452,32.8220332238657,254436.540937009,0.0,1.0
2016-08-09,36.46,36.75,36.24,36.64,794249,33.1309892398158,33.3945105475378,32.9310765236128,33.2945541894363,874055.354350808,0.0,1.0
2016-08-10,36.93,37.09,36.35,36.37,392972,33.5580754971584,33.7034665634878,33.0310328817143,33.0492067650055,432457.932852224,0.0,1.0
2016-08-11,37.5,37.61,36.93,36.93,1605012,34.076031170957,34.1759875290584,33.5580754971584,33.5580754971584,1766284.03988837,0.0,1.0
2016-08-12,37.33,37.85,37.05,37.32,464945,33.921553162982,34.3940741285526,33.6671187969055,33.9124662213364,511662.799359692,0.0,1.0
2016-08-15,37.1,37.45,37.05,37.35,707036,33.7125535051334,34.030596462729,33.6671187969055,33.9397270462731,778079.16852118,0.0,1.0
2016-08-16,37.24,37.4125,36.83,37.05,971987,33.8397706881717,33.9965204315581,33.4672060807025,33.6671187969055,1069652.51666591,0.0,1.0
2016-08-17,37.02,37.37,36.88,37.21,390092,33.6398579719687,33.9579009295643,33.5126407889305,33.8125098632349,429288.549673233,0.0,1.0
2016-08-18,37.01,37.19,36.57,36.98,483513,33.6307710303231,33.7943359799437,33.2309455979172,33.6035102053864,532096.517022021,0.0,1.0
2016-08-19,37.05,37.47,36.87,36.92,356033,33.6671187969055,34.0487703460202,33.5035538472849,33.5489885555128,391807.292140854,0.0,1.0
2016-08-22,36.91,37.33,36.72,36.95,281409,33.5399016138672,33.921553162982,33.3672497226011,33.5762493804496,309685.052436336,0.0,1.0
2016-08-23,37.36,37.48,36.9,36.99,188525,33.9488139879187,34.0578572876658,33.5308146722217,33.6125971470319,207468.042992797,0.0,1.0
2016-08-24,37.46,37.69,37.19,37.4,202378,34.0396834043746,34.2486830622231,33.7943359799437,33.9851617545011,222712.996179798,0.0,1.0
2016-08-25,37.64,37.84,37.32,37.39,236567,34.2032483539952,34.384987186907,33.9124662213364,33.9760748128555,260337.316147339,0.0,1.0
2016-08-26,37.04,37.75,36.9,37.63,232968,33.6580318552599,34.3032047120967,33.5308146722217,34.1941614123496,256376.687653871,0.0,1.0
2016-08-29,37.26,37.37,37.02,37.02,208164,33.8579445714628,33.9579009295643,33.6398579719687,33.6398579719687,229080.375024812,0.0,1.0
2016-08-30,37.18,37.47,37.03,37.26,207084,33.7852490382981,34.0487703460202,33.6489449136143,33.8579445714628,227891.856332691,0.0,1.0
2016-08-31,36.5,37.2,36.18,37.15,332141,33.1673370063981,33.8034229215893,32.8765548737393,33.7579882133614,365514.617518476,0.0,1.0
2016-09-01,36.58,36.775,36.4,36.54,229251,33.2400325395628,33.4172279016518,33.0764675899422,33.2036847729805,252286.202488486,0.0,1.0
2016-09-02,36.63,36.89,36.47,36.81,173920,33.2854672477908,33.5217277305761,33.1400761814613,33.4490321974114,191395.528642394,0.0,1.0
2016-09-06,36.34,36.841,36.14,36.63,313005,33.0219459400687,33.4772017165127,32.8402071071569,33.2854672477908,344455.827062514,0.0,1.0
2016-09-07,35.79,36.46,35.755,36.32,394218,32.5221641495613,33.1309892398158,32.4903598538018,33.0037720567775,433829.131269246,0.0,1.0
2016-09-08,35.83,36.06,35.625,35.75,238420,32.5585119161437,32.7675115739922,32.3722296124091,32.485816382979,262376.506088544,0.0,1.0
2016-09-09,34.96,35.545,34.93,35.45,363437,31.7679479929775,32.2995340792444,31.7406871680407,32.2132081336113,399955.24806351,0.0,1.0
2016-09-12,34.82,34.945,34.2201,34.65,423977,31.6407308099392,31.7543175805091,31.0956051806204,31.4862528019642,466578.323638548,0.0,1.0
2016-09-13,34.43,34.82,34.0,34.59,518267,31.2863400857613,31.6407308099392,30.895601595001,31.4317311520907,570342.608342384,0.0,1.0
2016-09-14,34.27,34.64,33.99,34.53,514058,31.1409490194319,31.4771658603186,30.8865146533554,31.3772095022172,565710.686883921,0.0,1.0
2016-09-15,34.92,34.93,34.21,34.32,345028,31.7316002263951,31.7406871680407,31.0864273695583,31.1863837276598,379696.50676419,0.0,1.0
2016-09-16,34.94,35.44,34.72,35.34,1483255,31.7497741096863,32.2041211919657,31.5498613934834,32.1132517755098,1632292.86359518,0.0,1.0
2016-09-19,36.11,36.5,35.25,35.25,722854,32.8129462822202,33.1673370063981,32.0314693006995,32.0314693006995,795486.565439678,0.0,1.0
2016-09-20,36.11,36.39,36.01,36.17,294200,32.8129462822202,33.0673806482966,32.7220768657643,32.8674679320937,323761.295576082,0.0,1.0
2016-09-21,36.86,37.0,36.01,36.37,443235,33.4944669056393,33.6216840886775,32.7220768657643,33.0492067650055,487771.372687508,0.0,1.0
2016-09-22,37.87,37.92,36.9,36.99,410627,34.4122480118437,34.4576827200717,33.5308146722217,33.6125971470319,451886.912027601,0.0,1.0
2016-09-23,36.9,37.57,36.82,37.57,317455,33.5308146722217,34.1396397624761,33.4581191390569,34.1396397624761,349352.964266163,0.0,1.0
2016-09-26,36.25,36.8,36.24,36.79,175425,32.9401634652584,33.4399452557658,32.9310765236128,33.4308583141202,193051.751449471,0.0,1.0
2016-09-27,36.23,36.52,36.04,36.2,199100,32.9219895819672,33.1855108896893,32.749337690701,32.8947287570305,219105.621853155,0.0,1.0
2016-09-28,36.61,36.65,36.25,36.29,193077,33.2672933644996,33.3036411310819,32.9401634652584,32.9765112318408,212477.429184036,0.0,1.0
2016-09-29,36.27,36.98,36.27,36.56,280598,32.9583373485496,33.6035102053864,32.9583373485496,33.2218586562716,308792.562936973,0.0,1.0
2016-09-30,37.08,37.23,36.26,36.38,222508,33.6943796218422,33.8306837465261,32.949250406904,33.058293706651,244865.66402462,0.0,1.0
2016-10-03,37.44,37.49,36.84,37.02,323373,34.0215095210834,34.0669442293114,33.4762930223481,33.6398579719687,355865.606506882,0.0,1.0
2016-10-04,36.74,37.58,36.58,37.45,198727,33.3854236058922,34.1487267041217,33.2400325395628,34.030596462729,218695.142712265,0.0,1.0
2016-10-05,37.16,37.41,36.78,36.92,347476,33.7670751550069,33.9942486961467,33.4217713724746,33.5489885555128,382390.482466332,0.0,1.0
2016-10-06,38.08,38.16,37.06,37.17,360926,34.6030737864011,34.6757693195658,33.6762057385511,33.7761620966525,397191.942104328,0.0,1.0
2016-10-07,36.98,38.06,36.82,38.06,328185,33.6035102053864,34.5848999031099,33.4581191390569,34.5848999031099,361161.117568445,0.0,1.0
2016-10-10,37.39,37.71,37.24,37.24,240010,33.9760748128555,34.2668569455143,33.8397706881717,33.8397706881717,264126.269718612,0.0,1.0
2016-10-11,37.37,37.65,36.8,37.35,321313,33.9579009295643,34.2123352956408,33.4399452557658,33.9397270462731,353598.617149687,0.0,1.0
2016-10-12,37.7,37.85,37.29,37.43,320508,34.2577700038687,34.3940741285526,33.8852053963996,34.0124225794378,352712.730531948,0.0,1.0
2016-10-13,37.25,37.6,37.07,37.33,344546,33.8488576298172,34.1669005874128,33.6852926801967,33.921553162982,379166.075273817,0.0,1.0
2016-10-14,37.04,37.85,37.04,37.46,261235,33.6580318552599,34.3940741285526,33.6580318552599,34.0396834043746,287483.963459612,0.0,1.0
2016-10-17,36.87,37.27,36.84,36.98,208896,33.5035538472849,33.8670315131084,33.4762930223481,33.6035102053864,229885.926582805,0.0,1.0
2016-10-18,36.99,37.42,36.65,37.09,606276,33.6125971470319,34.0033356377923,33.3036411310819,33.7034665634878,667194.776467319,0.0,1.0
2016-10-19,36.83,37.07,36.6,37.07,316688,33.4672060807025,33.6852926801967,33.258206422854,33.6852926801967,348508.895898703,0.0,1.0
2016-10-20,36.63,36.97,36.52,36.69,159659,33.2854672477908,33.5944232637408,33.1855108896893,33.3399888976643,175701.579505036,0.0,1.0
2016-10-21,36.84,36.87,36.24,36.3,201758,33.4762930223481,33.5035538472849,32.9310765236128,32.9855981734863,222030.698412098,0.0,1.0
2016-10-24,37.07,37.22,36.98,37.03,178812,33.6852926801967,33.8215968048805,33.6035102053864,33.6489449136143,196779.078125596,0.0,1.0
2016-10-25,37.39,37.75,36.91,37.0,278904,33.9760748128555,34.3032047120967,33.5399016138672,33.6216840886775,306928.349358775,0.0,1.0
2016-10-26,39.24,39.3,37.54,38.35,621853,35.6571590172894,35.7116806671629,34.1123789375393,34.848421210832,684336.95764063,0.0,1.0
2016-10-27,40.64,40.99,39.16,39.54,2130024,36.9293308476718,37.2473738052674,35.5844634841247,35.929767266657,2344049.38765516,0.0,1.0
2016-10-28,39.64,40.175,39.45,39.69,543961,36.0206366831129,36.5067880611519,35.8479847918467,36.0660713913408,598618.348412174,0.0,1.0
2016-10-31,39.55,40.0,39.325,39.7,442808,35.9388542083026,36.3477665823541,35.7343980212769,36.0751583329864,487301.467612012,0.0,1.0
2016-11-01,38.95,39.8,38.55,39.75,401283,35.3936377095673,36.1660277494423,35.0301600437438,36.1205930412144,441604.024380208,0.0,1.0
2016-11-02,38.6,39.25,38.55,38.95,367191,35.0755947519717,35.666245958935,35.0301600437438,35.3936377095673,404086.450998903,0.0,1.0
2016-11-03,38.9,39.1,38.7,38.85,414527,35.3482030013394,35.5299418342511,35.1664641684276,35.3027682931114,456178.785082483,0.0,1.0
2016-11-04,39.4,39.875,38.55,39.1,414621,35.8025500836188,36.2341798117842,35.0301600437438,35.5299418342511,456282.230227909,0.0,1.0
2016-11-07,40.0,40.85,39.6,40.0,435678,36.3477665823541,37.1201566222291,35.9842889165306,36.3477665823541,479455.043283469,0.0,1.0
2016-11-08,40.3,41.15,39.9,40.0,285601,36.6203748317217,37.3927648715968,36.2568971658982,36.3477665823541,314298.2657302,0.0,1.0
2016-11-09,41.75,42.0,39.41,40.0,398146,38.028850786788,38.2565684561699,35.8974134013728,36.4348271011142,437104.860023144,0.1,1.0
2016-11-10,42.55,43.05,41.65,42.1,532278,38.7575473288103,39.2129826675742,37.9377637190352,38.3476555239227,584361.768505521,0.0,1.0
2016-11-11,42.1,43.1,41.85,42.65,492371,38.3476555239227,39.2585262014506,38.1199378545408,38.848634396563,540549.841099636,0.0,1.0
2016-11-14,41.65,43.45,41.55,42.65,509019,37.9377637190352,39.5773309385853,37.8466766512824,38.848634396563,558826.859353405,0.0,1.0
2016-11-15,41.7,42.0,41.05,41.65,263686,37.9833072529116,38.2565684561699,37.3912413125185,37.9377637190352,289487.856515104,0.0,1.0
2016-11-16,41.95,42.4,41.6,41.65,627505,38.2110249222935,38.6209167271811,37.8922201851588,37.9377637190352,688906.795971386,0.0,1.0
2016-11-17,42.85,42.85,41.7,41.95,258133,39.0308085320686,39.0308085320686,37.9833072529116,38.2110249222935,283391.491644659,0.0,1.0
2016-11-18,42.5,43.0,42.2,42.85,306090,38.7120037949339,39.1674391336978,38.4387425916755,39.0308085320686,336041.117088917,0.0,1.0
2016-11-21,42.75,42.85,42.25,42.45,154421,38.9397214643158,39.0308085320686,38.4842861255519,38.6664602610575,169531.201091142,0.0,1.0
2016-11-22,43.25,43.35,42.4,42.7,204443,39.3951568030798,39.4862438708325,38.6209167271811,38.8941779304394,224447.888206114,0.0,1.0
2016-11-23,44.25,44.45,43.15,43.15,367849,40.3060274806076,40.4882016161132,39.304069735327,39.304069735327,403843.277728908,0.0,1.0
2016-11-25,45.1,45.1,44.3,44.3,98576,41.0802675565063,41.0802675565063,40.351571014484,40.351571014484,108221.729419965,0.0,1.0
2016-11-28,42.2,44.55,42.05,43.95,517437,38.4387425916755,40.579288683866,38.3021119900463,40.0327662773493,568068.566444962,0.0,1.0
2016-11-29,40.7,42.2,40.45,42.0,719282,37.0724365753837,38.4387425916755,36.8447189060018,38.2565684561699,789664.238563661,0.0,1.0
2016-11-30,40.4,41.375,40.35,41.0,321975,36.7991753721254,37.687274282715,36.753631838249,37.3456977786421,353480.475267745,0.0,1.0
2016-12-01,38.85,40.65,38.75,40.45,561783,35.3873258219572,37.0268930415073,35.2962387542044,36.8447189060018,616753.853054864,0.0,1.0
2016-12-02,38.9,39.4,38.48,38.95,363070,35.4328693558336,35.8883046945975,35.0503036712719,35.47841288971,398596.649290971,0.0,1.0
2016-12-05,39.05,39.55,38.9,39.3,372758,35.5694999574628,36.0249352962267,35.4328693558336,35.7972176268447,409232.626756283,0.0,1.0
2016-12-06,39.95,40.2,38.8,39.15,467629,36.3892835672378,36.6170012366198,35.3417822880808,35.6605870252155,513386.819377221,0.0,1.0
2016-12-07,40.6,40.7,39.6,40.1,322788,36.9813495076309,37.0724365753837,36.0704788301031,36.525914168867,354373.027877087,0.0,1.0
2016-12-08,41.3,41.35,40.25,40.5,313919,37.6189589819004,37.6645025157768,36.6625447704962,36.8902624398781,344636.190125244,0.0,1.0
2016-12-09,40.75,41.35,40.6,41.35,256997,37.1179801092601,37.6645025157768,36.9813495076309,37.6645025157768,282144.333263095,0.0,1.0
2016-12-12,41.55,42.1,40.85,41.5,486903,37.8466766512824,38.3476555239227,37.2090671770129,37.801133117406,534546.79353767,0.0,1.0
2016-12-13,42.4,42.9,41.75,41.75,351748,38.6209167271811,39.076352065945,38.028850786788,38.028850786788,386166.783801472,0.0,1.0
2016-12-14,42.15,42.75,41.8,42.45,249029,38.3931990577991,38.9397214643158,38.0743943206644,38.6664602610575,273396.658981137,0.0,1.0
2016-12-15,42.6,42.75,41.8,42.25,211720,38.8030908626866,38.9397214643158,38.0743943206644,38.4842861255519,232436.947662667,0.0,1.0
2016-12-16,42.55,42.75,42.05,42.75,722805,38.7575473288103,38.9397214643158,38.3021119900463,38.9397214643158,793531.966537472,0.0,1.0
2016-12-19,41.85,42.8,41.85,42.7,254097,38.1199378545408,38.9852649981922,38.1199378545408,38.8941779304394,278960.566267904,0.0,1.0
2016-12-20,42.0,42.05,40.95,41.8,256380,38.2565684561699,38.3021119900463,37.3001542447657,38.0743943206644,281466.959388601,0.0,1.0
2016-12-21,42.15,42.4,41.51,42.1,160585,38.3931990577991,38.6209167271811,37.8102418241813,38.3476555239227,176298.352731954,0.0,1.0
2016-12-22,41.7,42.3,41.1,42.15,132327,37.9833072529116,38.5298296594283,37.4367848463949,38.3931990577991,145275.287990543,0.0,1.0
2016-12-23,42.15,42.15,41.45,41.7,81850,38.3931990577991,38.3931990577991,37.7555895835296,37.9833072529116,89859.078812532,0.0,1.0
2016-12-27,42.0,42.45,41.85,42.25,127475,38.2565684561699,38.6664602610575,38.1199378545408,38.4842861255519,139948.516452383,0.0,1.0
2016-12-28,41.1,41.95,41.05,41.95,155087,37.4367848463949,38.2110249222935,37.3912413125185,38.2110249222935,170262.369649348,0.0,1.0
2016-12-29,41.75,41.75,41.125,41.2,177996,38.028850786788,38.028850786788,37.4595566133331,37.5278719141477,195413.031060665,0.0,1.0
2016-12-30,41.25,41.9,41.075,41.75,121554,37.573415448024,38.1654813884171,37.4140130794567,38.028850786788,133448.142528754,0.0,1.0
2017-01-03,41.75,42.2,41.35,41.7,279805,38.028850786788,38.4387425916755,37.6645025157768,37.9833072529116,307184.111754924,0.0,1.0
2017-01-04,41.7,42.15,41.525,41.95,280499,37.9833072529116,38.3931990577991,37.8239048843442,38.2110249222935,307946.020132393,0.0,1.0
2017-01-05,41.3,41.8,40.95,41.65,167509,37.6189589819004,38.0743943206644,37.3001542447657,37.9377637190352,183899.870895644,0.0,1.0
2017-01-06,41.65,42.0,41.1,41.3,251512,37.9377637190352,38.2565684561699,37.4367848463949,37.6189589819004,276122.622239432,0.0,1.0
2017-01-09,41.95,42.025,41.25,41.55,177779,38.2110249222935,38.2793402231081,37.573415448024,37.8466766512824,195174.79746137,0.0,1.0
2017-01-10,42.6,42.7,41.95,41.95,162781,38.8030908626866,38.8941779304394,38.2110249222935,38.2110249222935,178709.232842795,0.0,1.0
2017-01-11,42.25,42.45,41.7,42.45,178776,38.4842861255519,38.6664602610575,37.9833072529116,38.6664602610575,196269.354597303,0.0,1.0
2017-01-12,42.35,42.4,41.35,42.1,220286,38.5753731933047,38.6209167271811,37.6645025157768,38.3476555239227,241841.136656047,0.0,1.0
2017-01-13,43.0,43.05,42.425,42.5,115353,39.1674391336978,39.2129826675742,38.6436884941193,38.7120037949339,126640.370412486,0.0,1.0
2017-01-17,42.45,43.0,42.05,42.8,202324,38.6664602610575,39.1674391336978,38.3021119900463,38.9852649981922,222121.542598249,0.0,1.0
2017-01-18,43.2,43.25,42.3,42.65,213492,39.3496132692034,39.3951568030798,38.5298296594283,38.848634396563,234382.339081797,0.0,1.0
2017-01-19,42.9,43.4,42.65,43.1,273117,39.076352065945,39.5317874047089,38.848634396563,39.2585262014506,299841.686353602,0.0,1.0
2017-01-20,43.05,43.6,42.65,42.9,207447,39.2129826675742,39.7139615402145,38.848634396563,39.076352065945,227745.831672857,0.0,1.0
2017-01-23,43.0,43.25,42.28,42.9,137030,39.1674391336978,39.3951568030798,38.5116122458777,39.076352065945,150438.479776191,0.0,1.0
2017-01-24,44.75,44.75,43.0,43.0,209285,40.7614628193715,40.7614628193715,39.1674391336978,39.1674391336978,229763.681237395,0.0,1.0
2017-01-25,44.5,45.1,44.4,44.9,253521,40.5337451499896,41.0802675565063,40.4426580822368,40.8980934210007,278328.204271618,0.0,1.0
2017-01-26,43.45,44.55,43.35,44.45,346434,39.5773309385853,40.579288683866,39.4862438708325,40.4882016161132,380332.805245458,0.0,1.0
2017-01-27,43.85,43.95,43.1531,43.4,87995,39.9416792095965,40.0327662773493,39.3068934344273,39.5317874047089,96605.3712902718,0.0,1.0
2017-01-30,43.85,43.95,42.95,43.65,134123,39.9416792095965,40.0327662773493,39.1218955998214,39.7595050740909,147247.027826185,0.0,1.0
2017-01-31,44.5,44.575,43.35,43.65,190372,40.5337451499896,40.6020604508042,39.4862438708325,39.7595050740909,209000.031175313,0.0,1.0
2017-02-01,43.2,44.7,43.0,44.7,201192,39.3496132692034,40.7159192854951,39.1674391336978,40.7159192854951,220878.775619437,0.0,1.0
2017-02-02,42.85,43.35,42.55,43.15,211636,39.0308085320686,39.4862438708325,38.7575473288103,39.304069735327,232344.728204875,0.0,1.0
2017-02-03,44.1,44.4,43.0,43.1,249054,40.1693968789784,40.4426580822368,39.1674391336978,39.2585262014506,273424.105248337,0.0,1.0
2017-02-06,44.15,44.2,43.6,43.9,298839,40.2149404128548,40.2604839467312,39.7139615402145,39.9872227434729,328080.601750254,0.0,1.0
2017-02-07,43.6,44.15,42.95,44.05,340971,39.8050486079673,40.3071765147192,39.2116247181696,40.2158805316734,373478.644541195,0.1,1.0
2017-02-08,49.95,50.11,45.85,46.35,711962,45.6023435313754,45.7484171042486,41.8592082264977,42.3156881417267,779839.349167049,0.0,1.0
2017-02-09,50.6,50.95,49.75,50.0,347268,46.195767421173,46.5153033618333,45.4197515652838,45.6479915228983,380375.990722178,0.0,1.0
2017-02-10,52.45,52.85,50.9,50.95,496596,47.8847431075203,48.2499270397035,46.4696553703104,46.5153033618333,543940.689866819,0.0,1.0
2017-02-13,53.4,53.7,52.55,52.55,395428,48.7520549464553,49.0259428955927,47.9760390905661,47.9760390905661,433127.490178448,0.0,1.0
2017-02-14,53.4,53.9,52.9,53.4,231024,48.7520549464553,49.2085348616843,48.2955750312264,48.7520549464553,253049.468654182,0.0,1.0
2017-02-15,53.25,53.5,52.725,53.0,222423,48.6151109718867,48.8433509295011,48.1358070608962,48.3868710142722,243628.462698547,0.0,1.0
2017-02-16,52.95,53.2,52.3,53.1,310327,48.3412230227493,48.5694629803638,47.7477991329516,48.478166997318,339913.093267566,0.0,1.0
2017-02-17,52.75,52.9,52.05,52.75,282173,48.1586310566577,48.2955750312264,47.5195591753371,48.1586310566577,309074.934719148,0.0,1.0
2017-02-21,51.9,53.0,51.85,52.8,566167,47.3826152007684,48.3868710142722,47.3369672092455,48.2042790481806,620144.480744564,0.0,1.0
2017-02-22,51.45,51.95,51.35,51.55,523858,46.9717832770623,47.4282631922913,46.8804872940165,47.0630792601081,573801.806523315,0.0,1.0
2017-02-23,51.3,51.95,51.15,51.8,387538,46.8348393024936,47.4282631922913,46.6978953279249,47.2913192177226,424485.269856397,0.0,1.0
2017-02-24,52.0,52.35,50.3882,50.75,390191,47.4739111838142,47.7934471244745,46.002402529082,46.3327113957417,427391.202747956,0.0,1.0
2017-02-27,52.6,52.75,51.6,51.8,367709,48.021687082089,48.1586310566577,47.108727251631,47.2913192177226,402765.803853108,0.0,1.0
2017-02-28,53.45,54.975,52.8,53.0,657720,48.7977029379782,50.1899666794266,48.2042790481806,48.3868710142722,720426.001295227,0.0,1.0
2017-03-01,54.35,54.9,53.35,54.05,349816,49.6193667853904,50.1214946921423,48.7064069549324,49.345478836253,383166.913077132,0.0,1.0
2017-03-02,53.5,54.15,52.85,54.1,398178,48.8433509295011,49.4367748192988,48.2499270397035,49.3911268277759,436139.670899062,0.0,1.0
2017-03-03,52.6,53.8,52.3,53.35,1024630,48.021687082089,49.1172388786385,47.7477991329516,48.7064069549324,1122316.62973169,0.0,1.0
2017-03-06,51.85,52.55,51.75,52.2,743891,47.3369672092455,47.9760390905661,47.2456712261997,47.6565031499058,814812.410341038,0.0,1.0
2017-03-07,52.3,52.7,51.75,51.75,515232,47.7477991329516,48.1129830651348,47.2456712261997,47.2456712261997,564353.417106583,0.0,1.0
2017-03-08,51.95,53.75,51.9,52.4,279767,47.4282631922913,49.0715908871156,47.3826152007684,47.8390951159974,306439.550423222,0.0,1.0
2017-03-09,52.2,52.75,51.75,51.95,276504,47.6565031499058,48.1586310566577,47.2456712261997,47.4282631922913,302865.461080909,0.0,1.0
2017-03-10,52.85,53.15,52.5,52.75,365224,48.2499270397035,48.5238149888409,47.9303910990432,48.1586310566577,400043.887820118,0.0,1.0
2017-03-13,53.0,53.55,52.4,52.85,341561,48.3868710142722,48.888998921024,47.8390951159974,48.2499270397035,374124.894223072,0.0,1.0
2017-03-14,53.6,53.9,52.75,53.4,488343,48.9346469125469,49.2085348616843,48.1586310566577,48.7520549464553,534900.861689648,0.0,1.0
2017-03-15,52.15,54.0,52.0,53.9,479757,47.6108551583829,49.2998308447301,47.4739111838142,49.2085348616843,525496.28581067,0.0,1.0
2017-03-16,52.45,52.95,52.25,52.5,261981,47.8847431075203,48.3412230227493,47.7021511414287,47.9303910990432,286957.860860738,0.0,1.0
2017-03-17,52.75,53.15,52.3,52.75,469544,48.1586310566577,48.5238149888409,47.7477991329516,48.1586310566577,514309.594283534,0.0,1.0
2017-03-20,52.4,52.75,52.2,52.75,132393,47.8390951159974,48.1586310566577,47.6565031499058,48.1586310566577,145015.142597882,0.0,1.0
2017-03-21,52.0,52.85,51.6,52.7,269224,47.4739111838142,48.2499270397035,47.108727251631,48.1129830651348,294891.397209612,0.0,1.0
2017-03-22,52.4,52.4,51.7,51.9,260808,47.8390951159974,47.8390951159974,47.2000232346768,47.3826152007684,285673.028866091,0.0,1.0
2017-03-23,51.8,52.6,51.75,52.4,227359,47.2913192177226,48.021687082089,47.2456712261997,47.8390951159974,249035.053257437,0.0,1.0
2017-03-24,51.3,52.4,51.05,52.1,334260,46.8348393024936,47.8390951159974,46.6065993448791,47.56520716686,366127.828244454,0.0,1.0
2017-03-27,52.35,52.45,47.3,50.0,299109,47.7934471244745,47.8847431075203,43.1829999806618,45.6479915228983,327625.586604351,0.0,1.0
2017-03-28,53.1,53.25,52.25,52.35,309181,48.478166997318,48.6151109718867,47.7021511414287,47.7934471244745,338657.835410903,0.0,1.0
2017-03-29,53.35,53.5,52.75,53.1,151978,48.7064069549324,48.8433509295011,48.1586310566577,48.478166997318,166467.346020869,0.0,1.0
2017-03-30,53.3,53.85,52.9,53.35,283297,48.6607589634095,49.1628868701614,48.2955750312264,48.7064069549324,310306.095130046,0.0,1.0
2017-03-31,53.45,53.75,52.95,53.2,298706,48.7977029379782,49.0715908871156,48.3412230227493,48.5694629803638,327184.165211476,0.0,1.0
2017-04-03,53.1,53.65,52.7,53.45,416177,48.478166997318,48.9802949040698,48.1129830651348,48.7977029379782,455854.667550087,0.0,1.0
2017-04-04,53.65,53.725,53.0,53.05,206264,48.9802949040698,49.0487668913542,48.3868710142722,48.4325190057951,225928.888784222,0.0,1.0
2017-04-05,53.3,53.85,53.15,53.75,417645,48.6607589634095,49.1628868701614,48.5238149888409,49.0715908871156,457462.624385674,0.0,1.0
2017-04-06,53.9,54.6,53.1,53.4,292380,49.2085348616843,49.8476067430049,48.478166997318,48.7520549464553,320255.054215621,0.0,1.0
2017-04-07,54.65,54.95,53.15,53.55,378642,49.8932547345278,50.1671426836652,48.5238149888409,48.888998921024,414741.139059824,0.0,1.0
2017-04-10,55.3,55.95,54.25,54.6,343233,50.4866786243255,51.0801025141232,49.5280708023446,49.8476067430049,375956.300101205,0.0,1.0
2017-04-11,55.4,55.5,54.9,55.0,439129,50.5779746073713,50.6692705904171,50.1214946921423,50.2127906751881,480994.875513549,0.0,1.0
2017-04-12,56.4,56.475,55.1,55.35,510214,51.4909344378292,51.5594064251136,50.3040866582339,50.5323266158484,558857.008795297,0.0,1.0
2017-04-13,56.15,56.7,55.55,56.2,370503,51.2626944802147,51.7648223869666,50.71491858194,51.3083424717377,405826.179465252,0.0,1.0
2017-04-17,57.3,57.35,56.2,56.4,250196,52.3125982852414,52.3582462767643,51.3083424717377,51.4909344378292,274049.297299855,0.0,1.0
2017-04-18,57.6,57.85,56.7,57.25,291546,52.5864862343788,52.8147261919933,51.7648223869666,52.2669502937185,319341.541953442,0.0,1.0
2017-04-19,57.1,57.9,56.95,57.65,266738,52.1300063191498,52.8603741835162,51.9930623445811,52.6321342259017,292168.385838178,0.0,1.0
2017-04-20,57.1,57.7,56.85,57.3,313283,52.1300063191498,52.6777822174246,51.9017663615353,52.3125982852414,343150.913707615,0.0,1.0
2017-04-21,56.65,57.0,56.3,56.9,514706,51.7191743954437,52.038710336104,51.3996384547834,51.9474143530582,563777.269085114,0.0,1.0
2017-04-24,57.2,57.7,57.0,57.5,399538,52.2213023021956,52.6777822174246,52.038710336104,52.495190251333,437629.33118271,0.0,1.0
2017-04-25,58.5,59.0,57.65,57.7,484460,53.408150081791,53.86462999702,52.6321342259017,52.6777822174246,530647.662512141,0.0,1.0
2017-04-26,60.3,61.75,59.2,61.45,1099798,55.0514777766153,56.3752695307794,54.0472219631115,56.101381581642,1204651.02987972,0.0,1.0
2017-04-27,61.7,62.2,60.3,60.65,434626,56.3296215392565,56.7861014544854,55.0514777766153,55.3710137172756,476062.56650085,0.0,1.0
2017-04-28,61.4,61.9,60.65,61.85,488760,56.0557335901191,56.5122135053481,55.3710137172756,56.4665655138252,535357.617820736,0.0,1.0
2017-05-01,60.8,61.55,60.5,61.4,502727,55.5079576918443,56.1926775646878,55.2340697427069,56.0557335901191,550656.209866121,0.0,1.0
2017-05-02,60.15,61.2,59.85,61.0,429213,54.9145338020466,55.8731416240275,54.6406458529092,55.6905496579359,470133.499504239,0.0,1.0
2017-05-03,60.5,60.7,59.65,60.05,496836,55.2340697427069,55.4166617087985,54.4580538868176,54.8232378190008,544203.571093346,0.0,1.0
2017-05-04,60.8,60.8,60.3,60.7,162953,55.5079576918443,55.5079576918443,55.0514777766153,55.4166617087985,178488.685442226,0.0,1.0
2017-05-05,61.2,61.3,60.3,60.8,276515,55.8731416240275,55.9644376070733,55.0514777766153,55.5079576918443,302877.509803791,0.0,1.0
2017-05-08,62.1,62.3,61.15,61.85,309083,56.6948054714396,56.8773974375312,55.8274936325046,56.4665655138252,338550.492243406,0.0,1.0
2017-05-09,62.35,62.85,62.0,62.1,211873,56.9230454290541,57.3795253442831,56.6035094883938,56.6948054714396,232072.64211583,0.0,1.0
2017-05-10,62.85,63.125,61.975,62.35,234492,57.3795253442831,57.6305892976591,56.5806854926324,56.9230454290541,256848.102377486,0.0,1.0
2017-05-11,62.55,62.85,62.15,62.5,275997,57.1056373951457,57.3795253442831,56.7404534629625,57.0599894036228,302310.124489872,0.0,1.0
2017-05-12,60.95,62.4,60.9,62.25,446538,55.644901666413,56.968693420577,55.5992536748901,56.8317494460083,489110.238044104,0.0,1.0
2017-05-15,60.85,61.45,60.625,61.2,321194,55.5536056833672,56.101381581642,55.3481897215141,55.8731416240275,351816.136136987,0.0,1.0
2017-05-16,61.55,62.15,61.05,61.1,449006,56.3296215392565,56.8787323909795,55.8720291628206,55.9177884004642,490617.876435404,0.15,1.0
2017-05-17,60.0,60.65,59.95,60.6,493859,54.9110851723052,55.5059552616719,54.8653259346617,55.4601960240283,539627.652722931,0.0,1.0
2017-05-18,60.0,60.15,57.95,59.15,734479,54.9110851723052,55.048362885236,53.0349564289181,54.1331781323643,802547.242723704,0.0,1.0
2017-05-19,59.35,60.2,59.2,59.8,459327,54.3162150829386,55.0941221228796,54.1789373700078,54.7280482217309,501895.380750914,0.0,1.0
2017-05-22,61.05,61.075,59.4,59.55,366763,55.8720291628206,55.8949087816424,54.3619743205822,54.4992520335129,400752.96146394,0.0,1.0
2017-05-23,60.8,61.1,60.35,61.1,237258,55.6432329746026,55.9177884004642,55.2313998358104,55.9177884004642,259246.014813413,0.0,1.0
2017-05-24,62.0,62.1,60.75,60.95,406828,56.7414546780487,56.8329731533359,55.5974737369591,55.7805106875334,444531.007234787,0.0,1.0
2017-05-25,62.15,62.85,62.0,62.05,312902,56.8787323909795,57.5193617179897,56.7414546780487,56.7872139156923,341900.363853469,0.0,1.0
2017-05-26,62.7,62.75,61.5,62.15,274751,57.382084005059,57.4278432427026,56.2838623016129,56.8787323909795,300213.69907864,0.0,1.0
2017-05-30,63.6,63.75,62.1,62.65,329495,58.2057502826436,58.3430279955743,56.8329731533359,57.3363247674154,360031.129196677,0.0,1.0
2017-05-31,63.1,63.85,62.65,63.65,731402,57.7481579062077,58.4345464708615,57.3363247674154,58.2515095202871,799185.080067098,0.0,1.0
2017-06-01,64.05,64.4,63.01,63.2,583914,58.6175834214358,58.937898084941,57.6657912784492,57.8396763814949,638028.549063716,0.0,1.0
2017-06-02,65.15,65.9,63.95,64.15,328354,59.6242866495948,60.3106752142486,58.5260649461487,58.709101896723,358784.386398112,0.0,1.0
2017-06-05,65.05,65.4,64.55,65.3,296002,59.5327681743076,59.8530828378127,59.0751757978717,59.7615643625255,323434.147117483,0.0,1.0
2017-06-06,63.8,64.55,63.55,64.55,295703,58.3887872332179,59.0751757978717,58.159991045,59.0751757978717,323107.437129077,0.0,1.0
2017-06-07,64.55,64.975,63.65,63.8,346640,59.0751757978717,59.4641293178422,58.2515095202871,58.3887872332179,378765.051441559,0.0,1.0
2017-06-08,65.6,66.35,64.45,64.55,1187279,60.0361197883871,60.7225083530409,58.9836573225845,59.0751757978717,1297310.73018256,0.0,1.0
2017-06-09,64.8,65.95,64.1,65.9,977079,59.3039719860897,60.3564344518922,58.6633426590794,60.3106752142486,1067630.33030656,0.0,1.0
2017-06-12,65.35,65.85,64.35,64.75,456234,59.8073236001691,60.264915976605,58.8921388472974,59.2582127484461,498515.735285565,0.0,1.0
2017-06-13,66.45,66.95,65.3,65.45,521242,60.8140268283281,61.2716192047639,59.7615643625255,59.8988420754563,569548.387212961,0.0,1.0
2017-06-14,66.0,66.9,65.8,66.5,416634,60.4021936895358,61.2258599671203,60.2191567389614,60.8597860659716,455245.783643844,0.0,1.0
2017-06-15,66.7,67.4,65.2,65.55,378200,61.042823016546,61.6834523435562,59.6700458872384,59.9903605507435,413249.891689353,0.0,1.0
2017-06-16,65.95,66.4,65.8,65.8,541006,60.3564344518922,60.7682675906845,60.2191567389614,60.2191567389614,591144.026714147,0.0,1.0
2017-06-19,67.4,67.4,65.85,66.05,302644,61.6834523435562,61.6834523435562,60.264915976605,60.4479529271794,330691.69809739,0.0,1.0
2017-06-20,67.1,67.85,66.5,67.45,293978,61.4088969176947,62.0952854823485,60.8597860659716,61.7292115811998,321222.57181135,0.0,1.0
2017-06-21,66.9,67.45,66.7,67.25,207469,61.2258599671203,61.7292115811998,61.042823016546,61.5461746306255,226696.302958484,0.0,1.0
2017-06-22,66.25,67.15,66.0,67.05,457600,60.6309898777537,61.4546561553383,60.4021936895358,61.3631376800511,500008.330082094,0.0,1.0
2017-06-23,66.2,67.1,65.85,66.2,313857,60.5852306401101,61.4088969176947,60.264915976605,60.5852306401101,342943.869000385,0.0,1.0
2017-06-26,66.35,66.55,65.7,66.45,386345,60.7225083530409,60.9055453036152,60.1276382636742,60.8140268283281,422149.734015661,0.0,1.0
2017-06-27,66.25,66.9,65.9,66.2,175104,60.6309898777537,61.2258599671203,60.3106752142486,60.5852306401101,191331.85889575,0.0,1.0
2017-06-28,67.5,67.65,66.2,66.55,209845,61.7749708188434,61.9122485317742,60.5852306401101,60.9055453036152,229292.500056987,0.0,1.0
2017-06-29,66.85,67.75,66.1,67.6,221931,61.1801007294767,62.0037670070613,60.4937121648229,61.8664892941306,242498.576712083,0.0,1.0
2017-06-30,67.0,67.5,66.7,67.15,286099,61.3173784424075,61.7749708188434,61.042823016546,61.4546561553383,312613.381180413,0.0,1.0
2017-07-03,67.45,67.95,67.25,67.5,102213,61.7292115811998,62.1868039576357,61.5461746306255,61.7749708188434,111685.64563523,0.0,1.0
2017-07-05,66.9,67.6,66.7,67.45,174134,61.2258599671203,61.8664892941306,61.042823016546,61.7292115811998,190271.963615637,0.0,1.0
2017-07-06,66.3,67.0,66.1,66.6,231889,60.6767491153973,61.3173784424075,60.4937121648229,60.9513045412588,253379.439804211,0.0,1.0
2017-07-07,66.95,67.15,66.4,66.45,198921,61.2716192047639,61.4546561553383,60.7682675906845,60.8140268283281,217356.112386933,0.0,1.0
2017-07-10,67.2,68.8,66.95,67.85,320057,61.5004153929819,62.9647109975767,61.2716192047639,62.0952854823485,349718.457388734,0.0,1.0
2017-07-11,67.3,67.6,66.8,67.3,294746,61.591933868269,61.8664892941306,61.1343414918332,61.591933868269,322061.746631069,0.0,1.0
2017-07-12,68.9,69.0501,67.7,67.7,256868,63.0562294728639,63.1935987042699,61.9580077694177,61.9580077694177,280673.382280436,0.0,1.0
2017-07-13,70.1,70.15,69.0,69.25,384776,64.1544511763099,64.2002104139535,63.147747948151,63.376544136369,420435.326083191,0.0,1.0
2017-07-14,70.0,70.425,69.85,70.2,409340,64.0629327010228,64.4518862209933,63.925654988092,64.2459696515971,447275.808207615,0.0,1.0
2017-07-17,69.85,70.6,69.6,70.3,357117,63.925654988092,64.6120435527458,63.6968587998741,64.3374881268843,390213.013142324,0.0,1.0
2017-07-18,70.0,70.5,69.8,70.0,223413,64.0629327010228,64.5205250774587,63.8798957504484,64.0629327010228,244117.921872008,0.0,1.0
2017-07-19,70.2,70.3,69.65,70.0,364391,64.2459696515971,64.3374881268843,63.7426180375177,64.0629327010228,398161.135067624,0.0,1.0
2017-07-20,71.45,71.7,70.1,70.2,221799,65.3899505926868,65.6187467809048,64.1544511763099,64.2459696515971,242354.343539944,0.0,1.0
2017-07-21,71.25,72.3,70.95,72.3,450875,65.2069136421125,66.1678576326278,64.9323582162509,66.1678576326278,492660.087031827,0.0,1.0
2017-07-24,71.75,71.9,70.9,71.45,303145,65.6645060185484,65.8017837314791,64.8865989786074,65.3899505926868,331239.12854619,0.0,1.0
2017-07-25,70.7,71.808,70.5,71.6,367794,64.8408397409638,65.8570158432691,64.657414451739,65.6662535424753,401028.671187495,0.15,1.0
2017-07-26,80.4,81.3,72.55,74.05,1903980,73.7369662683662,74.5623800698777,66.5375236662931,67.913213335479,2076027.80188792,0.0,1.0
2017-07-27,79.85,81.35,78.55,81.0,987458,73.232546722998,74.6082363921839,72.0402823430368,74.2872421360405,1076686.86708718,0.0,1.0
2017-07-28,78.65,80.2,78.2,79.75,608667,72.1319949876493,73.5535409791414,71.7192880868935,73.1408340783856,663667.48289988,0.0,1.0
2017-07-31,78.15,79.4,77.5,78.85,696247,71.6734317645873,72.8198398222422,71.0772995746067,72.315420276874,759161.403471181,0.0,1.0
2017-08-01,78.2,78.65,77.3969,78.5,485888,71.7192880868935,72.1319949876493,70.9827438380113,71.9944260207306,529793.903614386,0.0,1.0
2017-08-02,78.3,78.475,77.41,78.35,500067,71.8110007315059,71.9714978595775,70.9947581944555,71.856857053812,545254.149101717,0.0,1.0
2017-08-03,77.65,78.25,77.4,78.0,280038,71.2148685415253,71.7651444091996,70.9855869299943,71.5358627976687,305342.846870812,0.0,1.0
2017-08-04,75.2,77.75,74.9,77.7,424946,68.9679087485216,71.3065811861377,68.6927708146844,71.2607248638315,463345.051051516,0.0,1.0
2017-08-07,75.95,76.5,74.4,75.05,572537,69.6557535831146,70.1601731284827,68.2342075916224,68.830339781603,624272.696987103,0.0,1.0
2017-08-08,76.55,78.15,75.7,75.9,440304,70.2060294507889,71.6734317645873,69.4264719715836,69.6098972608084,480090.833560468,0.0,1.0
2017-08-09,76.65,77.6,75.85,77.1,355031,70.2977420954013,71.1690122192191,69.5640409385021,70.7104489961571,387112.378560736,0.0,1.0
2017-08-10,75.0,76.3,74.855,76.15,274168,68.7844834592968,69.9767478392579,68.6515001246088,69.8391788723393,298942.42081745,0.0,1.0
2017-08-11,76.05,77.2,74.55,74.9,793707,69.7474662277269,70.8021616407695,68.371776558541,68.6927708146844,865428.102476422,0.0,1.0
2017-08-14,75.75,77.3,75.75,76.6,533546,69.4723282938898,70.8938742853819,69.4723282938898,70.2518857730951,581758.384849679,0.0,1.0
2017-08-15,75.75,77.45,75.15,76.15,248638,69.4723282938898,71.0314432523005,68.9220524262154,69.8391788723393,271105.474115174,0.0,1.0
2017-08-16,76.35,76.85,75.75,75.85,412589,70.0226041615641,70.4811673846261,69.4723282938898,69.5640409385021,449871.445473763,0.0,1.0
2017-08-17,76.05,76.5,75.85,76.2,327926,69.7474662277269,70.1601731284827,69.5640409385021,69.8850351946455,357558.111409731,0.0,1.0
2017-08-18,75.8,76.35,75.8,75.95,409107,69.518184616196,70.0226041615641,69.518184616196,69.6557535831146,446074.804329332,0.0,1.0
2017-08-21,75.15,76.95,74.95,75.9,368987,68.9220524262154,70.5728800292385,68.7386271369906,69.6098972608084,402329.473279771,0.0,1.0
2017-08-22,76.1,76.275,75.2,75.35,385355,69.7933225500331,69.9538196781048,68.9679087485216,69.1054777154402,420176.52160029,0.0,1.0
2017-08-23,75.65,76.225,75.5,75.9,434500,69.3806156492774,69.9079633557986,69.2430466823588,69.6098972608084,473762.371411623,0.0,1.0
2017-08-24,76.15,76.45,75.85,75.95,375905,69.8391788723393,70.1143168061765,69.5640409385021,69.6557535831146,409872.598907908,0.0,1.0
2017-08-25,75.3,76.5,75.05,76.3,453774,69.059621393134,70.1601731284827,68.830339781603,69.9767478392579,494778.012255323,0.0,1.0
2017-08-28,76.0,76.75,75.55,75.55,565366,69.7016099054208,70.3894547400137,69.288903004665,69.288903004665,616453.709724979,0.0,1.0
2017-08-29,77.25,78.25,75.7,75.7,328468,70.8480179630757,71.7651444091996,69.4264719715836,69.4264719715836,358149.087716532,0.0,1.0
2017-08-30,77.05,77.9,76.6,77.3,291319,70.6645926738509,71.4441501530563,70.2518857730951,70.8938742853819,317643.22273248,0.0,1.0
2017-08-31,78.45,78.85,77.125,77.5,315311,71.9485696984244,72.315420276874,70.7333771573102,71.0772995746067,343803.192387043,0.0,1.0
2017-09-01,79.4,80.1,78.25,78.85,295635,72.8198398222422,73.461828334529,71.7651444091996,72.315420276874,322349.225943096,0.0,1.0
2017-09-05,79.2,79.35,78.2,79.3,312056,72.6364145330174,72.773983499936,71.7192880868935,72.7281271776298,340254.063459667,0.0,1.0
2017-09-06,78.8,79.85,78.4,79.5,617610,72.2695639545678,73.232546722998,71.9027133761183,72.9115524668546,673418.5919621,0.0,1.0
2017-09-07,80.55,80.65,78.3809,79.1,289670,73.8745352352848,73.9662478798972,71.8851962609973,72.544701888405,315845.215481714,0.0,1.0
2017-09-08,80.85,81.09,80.15,80.35,215383,74.1496731691219,74.3697835161917,73.5076846568352,73.69110994606,234845.479497698,0.0,1.0
2017-09-11,80.3,84.0,80.175,81.5,664777,73.6452536237538,77.0386214744124,73.5306128179883,74.7458053591025,724847.705362265,0.0,1.0
2017-09-12,81.05,81.5,80.0,80.3,328509,74.3330984583467,74.7458053591025,73.3701156899166,73.6452536237538,358193.792566308,0.0,1.0
2017-09-13,80.9,81.25,79.45,81.0,260087,74.1955294914281,74.5165237475715,72.8656961445484,74.2872421360405,283589.030824706,0.0,1.0
2017-09-14,80.55,82.1,80.3,80.75,275887,73.8745352352848,75.2960812267769,73.6452536237538,74.0579605245096,300816.753421492,0.0,1.0
2017-09-15,81.0,82.3,80.1,80.75,7362935,74.2872421360405,75.4795065160017,73.461828334529,74.0579605245096,8028265.92899802,0.0,1.0
2017-09-18,80.4,81.15,78.2,81.05,611318,73.7369662683662,74.4248111029591,71.7192880868935,74.3330984583467,666558.033064696,0.0,1.0
2017-09-19,80.85,80.85,80.1,80.3,373075,74.1496731691219,74.1496731691219,73.461828334529,73.6452536237538,406786.873911142,0.0,1.0
2017-09-20,81.25,81.7,80.5,80.8,227858,74.5165237475715,74.9292306483273,73.8286789129786,74.1038168468157,248447.747813831,0.0,1.0
2017-09-21,80.55,81.5,80.5,81.15,217791,73.8745352352848,74.7458053591025,73.8286789129786,74.4248111029591,237471.071650423,0.0,1.0
2017-09-22,81.45,81.55,80.1,80.5,187641,74.6999490367963,74.7916616814087,73.461828334529,73.8286789129786,204596.651631872,0.0,1.0
2017-09-25,79.8,81.65,79.6,81.5,208586,73.1866904006918,74.8833743260211,73.003265111467,74.7458053591025,227434.28769451,0.0,1.0
2017-09-26,80.25,80.7417,79.8,80.2,573572,73.5993973014476,74.0503483750067,73.1866904006918,73.5535409791414,625401.221853411,0.0,1.0
2017-09-27,83.65,84.25,81.0,81.0,503344,76.717627218269,77.2679030859434,74.2872421360405,74.2872421360405,548827.265997266,0.0,1.0
2017-09-28,82.85,83.6,82.55,83.25,510170,75.9839260613699,76.6717708959628,75.7087881275327,76.3507766398194,556270.078303953,0.0,1.0
2017-09-29,84.25,84.4,82.65,83.05,319975,77.2679030859434,77.405472052862,75.8005007721451,76.1673513505946,348888.641639664,0.0,1.0
2017-10-02,84.35,84.8,83.675,84.15,379520,77.3596157305558,77.7723226313116,76.7405553794221,77.176190441331,413814.258223565,0.0,1.0
2017-10-03,84.35,84.75,83.75,84.45,276025,77.3596157305558,77.7264663090054,76.8093398628814,77.4513283751682,300967.223403667,0.0,1.0
2017-10-04,84.1,84.65,83.6,84.25,364710,77.1303341190248,77.634753664393,76.6717708959628,77.2679030859434,397665.994194552,0.0,1.0
2017-10-05,83.85,84.5,83.45,84.5,233940,76.9010525074938,77.4971846974744,76.5342019290442,77.4971846974744,255079.330651404,0.0,1.0
2017-10-06,84.0,84.4266,83.3,83.8,623554,77.0386214744124,77.4298676163289,76.3966329621256,76.8551961851876,679899.704817499,0.0,1.0
2017-10-09,83.95,84.65,83.65,84.0,164094,76.9927651521062,77.634753664393,76.717627218269,77.0386214744124,178921.893151712,0.0,1.0
2017-10-10,84.05,84.45,83.65,84.45,205479,77.0844777967186,77.4513283751682,76.717627218269,77.4513283751682,224046.532371206,0.0,1.0
2017-10-11,85.45,85.625,84.2,84.55,194590,78.3684548212921,78.5289519493638,77.2220467636372,77.5430410197806,212173.578487889,0.0,1.0
2017-10-12,86.4,86.75,85.1,85.1,197176,79.2397249451099,79.5607192012533,78.0474605651488,78.0474605651488,214993.255110376,0.0,1.0
2017-10-13,86.35,87.0,86.15,86.65,224766,79.1938686228037,79.7900008127843,79.0104433335789,79.4690065566409,245076.347923371,0.0,1.0
2017-10-16,84.65,86.85,84.2,86.25,334531,77.634753664393,79.6524318458657,77.2220467636372,79.1021559781913,364759.953672501,0.0,1.0
2017-10-17,86.0,86.15,84.45,84.75,358749,78.8728743666603,79.0104433335789,77.4513283751682,77.7264663090054,391166.34518193,0.0,1.0
2017-10-18,85.3,87.3,85.25,86.7,355256,78.2308858543736,80.0651387466215,78.1850295320674,79.5148628789471,387357.710053412,0.0,1.0
2017-10-19,85.35,85.35,83.65,84.8,278687,78.2767421766797,78.2767421766797,76.717627218269,77.7723226313116,303869.767552569,0.0,1.0
2017-10-20,87.0,87.05,84.85,86.0,360929,79.7900008127843,79.8358571350905,77.8181789536178,78.8728743666603,393543.33475541,0.0,1.0
2017-10-23,85.75,87.16,85.15,86.95,365369,78.6435927551293,79.9367410441641,78.093316887455,79.7441444904781,398384.542877545,0.0,1.0
2017-10-24,85.75,86.05,85.225,86.0,408127,78.6435927551293,78.9187306889665,78.1621013709143,78.8728743666603,445006.249383456,0.0,1.0
2017-10-25,81.0,86.15,76.55,81.5,784489,74.2872421360405,79.0104433335789,70.2060294507889,74.7458053591025,855377.143812043,0.0,1.0
2017-10-26,78.1,81.6,75.4,81.15,1326054,71.6275754422811,74.8375180037149,69.1513340377464,74.4248111029591,1445879.14306069,0.0,1.0
2017-10-27,79.5,81.3,79.15,79.35,858836,72.9115524668546,74.5623800698777,72.5905582107112,72.773983499936,936442.30152744,0.0,1.0
2017-10-30,77.3,79.4,76.325,79.25,774968,70.8938742853819,72.8198398222422,69.999676000411,72.6822708553236,844995.805404195,0.0,1.0
2017-10-31,76.1,78.45,76.0,77.45,527596,69.7933225500331,71.9485696984244,69.7016099054208,71.0314432523005,575270.729821143,0.0,1.0
2017-11-01,77.1,77.125,75.05,76.0,718298,70.7104489961571,70.7333771573102,68.830339781603,69.7016099054208,783204.980115595,0.0,1.0
2017-11-02,74.75,77.65,74.15,77.45,664853,68.5552018477658,71.2148685415253,68.0049259800914,71.0314432523005,724930.572888681,0.0,1.0
2017-11-03,77.35,77.85,75.35,75.35,644028,70.9397306076881,71.3982938307501,69.1054777154402,69.1054777154402,702223.780288802,0.0,1.0
2017-11-06,79.9,80.35,77.425,77.45,995011,73.2784030453042,73.69110994606,71.0085150911474,71.0314432523005,1084922.37270575,0.0,1.0
2017-11-07,79.0,79.5,77.6,79.5,434512,72.4529892437926,72.9115524668546,71.1690122192191,72.9115524668546,473775.455757899,0.0,1.0
2017-11-08,78.6,79.2,78.3,78.6,365877,72.086138665343,72.6364145330174,71.8110007315059,72.086138665343,398938.446869897,0.0,1.0
2017-11-09,78.7,79.2,77.46,78.0,356973,72.1778513099554,72.6364145330174,71.0406145167617,71.5358627976687,389229.861933076,0.0,1.0
2017-11-10,78.4,78.55,77.725,78.3,240590,72.0402823430368,72.178114515887,71.4200375652109,71.9483942278034,261829.290315423,0.15,1.0
2017-11-13,78.35,78.5,77.225,77.75,422922,71.9943382854201,72.1321704582703,70.9605969890436,71.4430095940193,460257.563152164,0.0,1.0
2017-11-14,77.75,78.65,77.65,78.1,680360,71.4430095940193,72.2700026311205,71.3511214787859,71.7646179973364,740422.195265809,0.0,1.0
2017-11-15,77.4,77.6,76.5,77.55,895244,71.1214011907022,71.3051774211691,70.294408153601,71.2592333635524,974276.15935467,0.0,1.0
2017-11-16,77.9,78.9,77.55,78.0,468785,71.5808417668695,72.4997229192042,71.2592333635524,71.672729882103,510169.349767303,0.0,1.0
2017-11-17,78.75,78.95,77.0,77.65,370219,72.361890746354,72.5456669768209,70.7538487297683,71.3511214787859,402901.941191593,0.0,1.0
2017-11-20,80.15,80.25,78.55,79.0,317627,73.6483243596225,73.740212474856,72.178114515887,72.5916110344376,345667.118313382,0.0,1.0
2017-11-21,82.05,82.3,80.0,80.0,392691,75.3941985490583,75.623918837142,73.5104921867723,73.5104921867723,427357.769829393,0.0,1.0
2017-11-22,81.65,82.25,81.35,82.15,267046,75.0266460881245,75.5779747795253,74.7509817424241,75.4860866642918,290620.82655793,0.0,1.0
2017-11-24,81.35,82.15,81.225,82.0,88777,74.7509817424241,75.4860866642918,74.6361215983822,75.3482544914416,96614.2354475758,0.0,1.0
2017-11-27,82.0,82.75,81.15,81.15,646783,75.3482544914416,76.0374153556926,74.5672055119571,74.5672055119571,703881.016991895,0.0,1.0
2017-11-28,82.05,82.3,81.425,82.0,212357,75.3941985490583,75.623918837142,74.8198978288492,75.3482544914416,231103.880475133,0.0,1.0
2017-11-29,81.2,82.45,81.0,82.0,243784,74.6131495695739,75.7617510099922,74.4293733391069,75.3482544914416,265305.256703333,0.0,1.0
2017-11-30,80.85,81.8,80.75,81.3,375265,74.2915411662567,75.1644782609747,74.1996530510233,74.7050376848073,408393.402178881,0.0,1.0
2017-12-01,79.85,80.95,76.8,80.85,474947,73.3726600139221,74.3834292814902,70.5700724993014,74.2915411662567,516875.331258319,0.0,1.0
2017-12-04,78.4,80.7,78.3,80.25,435957,72.0402823430368,74.1537089934066,71.9483942278034,73.740212474856,474443.293229314,0.0,1.0
2017-12-05,78.9,79.2,77.1,78.15,411251,72.4997229192042,72.7753872649046,70.8457368450018,71.8105620549532,447556.247024015,0.0,1.0
2017-12-06,80.3,80.65,78.675,79.0,232591,73.7861565324727,74.1077649357898,72.2929746599289,72.5916110344376,253124.138425348,0.0,1.0
2017-12-07,80.5,81.15,79.905,80.2,233465,73.9699327629396,74.5672055119571,73.4231984773005,73.6942684172392,254075.295163931,0.0,1.0
2017-12-08,80.45,81.5,80.1,81.2,265013,73.9239887053229,74.8888139152743,73.6023803020058,74.6131495695739,288408.353274704,0.0,1.0
2017-12-11,80.45,80.85,80.3,80.4,187285,73.9239887053229,74.2915411662567,73.7861565324727,73.8780446477062,203818.523782052,0.0,1.0
2017-12-12,79.95,80.7,79.7,80.4,327564,73.4645481291556,74.1537089934066,73.2348278410719,73.8780446477062,356481.356884663,0.0,1.0
2017-12-13,80.75,82.49,80.6,80.8,255392,74.1996530510233,75.7985062560856,74.0618208781731,74.24559710864,277938.011190142,0.0,1.0
2017-12-14,79.15,81.0,78.8,80.85,522681,72.7294432072878,74.4293733391069,72.4078348039707,74.2915411662567,568823.289793239,0.0,1.0
2017-12-15,79.9,82.0,79.3,79.35,918914,73.4186040715388,75.3482544914416,72.867275380138,72.9132194377548,1000035.74745794,0.0,1.0
2017-12-18,79.2,81.85,78.95,80.0,410841,72.7753872649046,75.2104223185914,72.5456669768209,73.5104921867723,447110.052215298,0.0,1.0
2017-12-19,78.8,79.55,78.3,79.0,483481,72.4078348039707,73.0969956682217,71.9483942278034,72.5916110344376,526162.712959769,0.0,1.0
2017-12-20,80.2,80.3,78.7,79.25,366400,73.6942684172392,73.7861565324727,72.3159466887372,72.8213313225213,398745.799790394,0.0,1.0
2017-12-21,81.85,82.0,80.3,80.3,349735,75.2104223185914,75.3482544914416,73.7861565324727,73.7861565324727,380609.613236063,0.0,1.0
2017-12-22,80.95,81.85,78.25,81.85,298021,74.3834292814902,75.2104223185914,71.9024501701866,75.2104223185914,324330.30021652,0.0,1.0
2017-12-26,80.1,81.3,79.7,80.95,196326,73.6023803020058,74.7050376848073,73.2348278410719,74.3834292814902,213657.663454282,0.0,1.0
2017-12-27,79.65,80.05,79.45,80.0,164380,73.1888837834552,73.556436244389,73.0051075529882,73.5104921867723,178891.469895046,0.0,1.0
2017-12-28,78.95,80.15,78.45,79.95,180923,72.5456669768209,73.6483243596225,72.0862264006536,73.4645481291556,196894.886286783,0.0,1.0
2017-12-29,78.7,79.5,77.65,78.95,292955,72.3159466887372,73.051051610605,71.3511214787859,72.5456669768209,318817.073628807,0.0,1.0
2018-01-02,79.8,81.2,78.85,79.4,373889,73.3267159563053,74.6131495695739,72.4537788615874,72.9591634953715,406895.928869625,0.0,1.0
2018-01-03,79.55,80.0,78.55,79.9,259200,73.0969956682217,73.5104921867723,72.178114515887,73.4186040715388,282082.181511108,0.0,1.0
2018-01-04,79.4,80.5,78.85,80.1,244911,72.9591634953715,73.9699327629396,72.4537788615874,73.6023803020058,266531.748287296,0.0,1.0
2018-01-05,79.95,80.0,78.6,79.7,190014,73.4645481291556,73.5104921867723,72.2240585735038,73.2348278410719,206788.439960076,0.0,1.0
2018-01-08,80.45,80.95,79.4,79.8,266288,73.9239887053229,74.3834292814902,72.9591634953715,73.3267159563053,289795.910301813,0.0,1.0
2018-01-09,79.9,80.83,79.6,80.55,212413,73.4186040715388,74.27316354321,73.1429397258384,74.0158768205563,231164.824156323,0.0,1.0
2018-01-10,78.25,79.5,78.05,79.5,272000,71.9024501701866,73.051051610605,71.7186739397197,73.051051610605,296012.165783262,0.0,1.0
2018-01-11,86.9,87.05,78.4,78.8,993403,79.8507721378814,79.9886043107316,72.0402823430368,72.4078348039707,1081100.63796173,0.0,1.0
2018-01-12,83.8,87.9,83.2,87.25,472938,77.002240565644,80.7696532902161,76.4509118742432,80.1723805411985,514688.976695603,0.0,1.0
2018-01-16,84.0,84.9,83.45,84.45,374378,77.1860167961109,78.0130098332121,76.6806321623268,77.5995133146615,407428.097800022,0.0,1.0
2018-01-17,83.55,85.03,83.23,84.6,394513,76.7725202775603,78.1324643830156,76.4784783088132,77.7373454875117,429340.616028132,0.0,1.0
2018-01-18,85.05,85.5,83.8,84.25,325349,78.1508420060623,78.5643385246129,77.002240565644,77.4157370841946,354070.816637568,0.0,1.0
2018-01-19,85.85,86.0,84.2,84.75,377373,78.88594692793,79.0237791007802,77.3697930265778,77.8751776603619,410687.496463702,0.0,1.0
2018-01-22,87.85,88.1,85.3,85.85,264933,80.7237092325993,80.953429520683,78.3805622941459,78.88594692793,288321.290873003,0.0,1.0
2018-01-23,86.35,88.0,86.25,87.7,212861,79.3453875040973,80.8615414054495,79.2534993888639,80.5858770597491,231652.373605849,0.0,1.0
2018-01-24,85.2,86.9,85.15,86.7,180510,78.2886741789125,79.8507721378814,78.2427301212958,79.6669959074145,196445.426638002,0.0,1.0
2018-01-25,86.3,86.7,85.2,85.85,184749,79.2994434464806,79.6669959074145,78.2886741789125,78.88594692793,201058.645648132,0.0,1.0
2018-01-26,86.2,86.85,84.9,86.5,198945,79.2075553312471,79.8048280802647,78.0130098332121,79.4832196769475,216507.868829967,0.0,1.0
2018-01-29,84.25,86.15,84.0,86.15,230883,77.4157370841946,79.1616112736304,77.1860167961109,79.1616112736304,251265.356149032,0.0,1.0
2018-01-30,83.5,84.95,82.9,83.0,345591,76.7265762199436,78.0589538908288,76.1752475285428,76.2671356437762,376099.780827953,0.0,1.0
2018-01-31,83.4,84.65,82.9,83.95,313556,76.6346881047101,77.7832895451284,76.1752475285428,77.1400727384942,341236.730346825,0.0,1.0
2018-02-01,83.45,83.8,82.0,83.35,292337,76.6806321623268,77.002240565644,75.3482544914416,76.5887440470934,318144.516575667,0.0,1.0
2018-02-02,82.15,83.1,81.35,83.0,424087,75.4860866642918,76.3590237590097,74.7509817424241,76.2671356437762,461525.409376934,0.0,1.0
2018-02-05,80.75,82.9,80.6,81.4,554801,74.1996530510233,76.1752475285428,74.0618208781731,74.7969258000408,603778.844076174,0.0,1.0
2018-02-06,81.3,81.55,76.95,79.2,797108,74.7050376848073,74.934757972891,70.7079046721516,72.7753872649046,867476.711188104,0.0,1.0
2018-02-07,75.0,80.75,74.8,80.75,1460410,69.0539185979492,74.3480523571253,68.8697748150213,74.3480523571253,1586162.70045032,0.15,1.0
2018-02-08,73.1,76.75,71.55,76.45,1109194,67.3045526601345,70.665176698568,65.8774383424436,70.3889610241762,1204704.26138091,0.0,1.0
2018-02-09,75.95,76.7,72.55,75.5,897608,69.9286015668566,70.6191407528361,66.7981572570829,69.5142780552689,974899.055214504,0.0,1.0
2018-02-12,73.7,76.6,73.3,76.15,784299,67.8569840089181,70.5270688613721,67.4886964430624,70.1127453497844,851833.265864031,0.0,1.0
2018-02-13,72.7,74.13,72.6,73.45,388138,66.9362650942788,68.252893142213,66.8441932028148,67.6268042802583,421559.711469647,0.0,1.0
2018-02-14,74.45,75.15,72.6,72.6,581587,68.5475231948976,69.1920264351451,66.8441932028148,66.8441932028148,631666.180364968,0.0,1.0
2018-02-15,73.9,75.28,73.6,74.9,389984,68.041127791846,69.3117198940482,67.7649121174542,68.9618467064853,423564.666478879,0.0,1.0
2018-02-16,75.65,76.35,73.8,73.85,469841,69.6523858924648,70.2968891327123,67.949055900382,67.995091846114,510297.977514726,0.0,1.0
2018-02-20,74.5,75.45,74.4,74.95,246080,68.5935591406296,69.4682421095369,68.5014872491656,69.0078826522172,267269.408814522,0.0,1.0
2018-02-21,75.15,76.22,74.3,74.45,527479,69.1920264351451,70.1771956738092,68.4094153577017,68.5475231948976,572899.059216821,0.0,1.0
2018-02-22,73.45,76.05,73.3,75.3,331763,67.6268042802583,70.0206734583205,67.4886964430624,69.330134272341,360330.38392609,0.0,1.0
2018-02-23,75.4,75.65,73.4,74.05,306267,69.4222061638049,69.6523858924648,67.5807683345263,68.1792356290419,332638.97931322,0.0,1.0
2018-02-26,74.4,76.35,74.0,75.6,312108,68.5014872491656,70.2968891327123,68.1331996833099,69.6063499467328,338982.935006026,0.0,1.0
2018-02-27,73.7,75.15,73.45,74.3,266205,67.8569840089181,69.1920264351451,67.6268042802583,68.4094153577017,289127.328403242,0.0,1.0
2018-02-28,73.5,75.2,73.5,74.0,369703,67.6728402259902,69.2380623808771,67.6728402259902,68.1331996833099,401537.314072477,0.0,1.0
2018-03-01,72.0,74.05,71.95,73.45,279839,66.2917618540313,68.1792356290419,66.2457259082993,67.6268042802583,303935.322225483,0.0,1.0
2018-03-02,72.2,72.45,70.7,71.5,366992,66.4759056369591,66.7060853656189,65.0948272650001,65.8314023967116,398592.875811358,0.0,1.0
2018-03-05,70.6,71.75,70.5,71.45,695355,65.0027553735362,66.0615821253714,64.9106834820723,65.7853664509796,755230.493198235,0.0,1.0
2018-03-06,71.6,71.75,69.65,70.9,891396,65.9234742881755,66.0615821253714,64.1280724046288,65.278971047928,968152.153525803,0.0,1.0
2018-03-07,71.9,72.1,70.95,71.2,527713,66.1996899625673,66.3838337454952,65.32500699366,65.5551867223198,573153.208443343,0.0,1.0
2018-03-08,70.35,72.3,69.85,71.9,626720,64.7725756448764,66.567977528423,64.3122161875567,66.1996899625673,680685.4839574,0.0,1.0
2018-03-09,72.45,72.7,70.71,70.75,353638,66.7060853656189,66.9362650942788,65.1040344541465,65.1408632107321,384088.992174699,0.0,1.0
2018-03-12,71.65,73.2,71.55,72.4,650604,65.9695102339075,67.3966245515984,65.8774383424436,66.660049419887,706626.082787561,0.0,1.0
2018-03-13,72.45,72.7,71.7,72.0,391593,66.7060853656189,66.9362650942788,66.0155461796395,66.2917618540313,425312.213938171,0.0,1.0
2018-03-14,72.2,73.3,71.85,72.85,477530,66.4759056369591,67.4886964430624,66.1536540168353,67.0743729314747,518649.060432374,0.0,1.0
2018-03-15,73.0,73.05,70.9,72.15,695217,67.2124807686706,67.2585167144025,65.278971047928,66.4298696912272,755080.610321056,0.0,1.0
2018-03-16,72.9,73.45,71.55,72.45,770471,67.1204088772066,67.6268042802583,65.8774383424436,66.7060853656189,836814.567127493,0.0,1.0
2018-03-19,70.4,72.55,69.85,72.5,454057,64.8186115906083,66.7981572570829,64.3122161875567,66.7521213113509,493154.851910336,0.0,1.0
2018-03-20,70.35,71.25,70.15,70.7,216535,64.7725756448764,65.6012226680517,64.5884318619485,65.0948272650001,235180.353696572,0.0,1.0
2018-03-21,70.15,70.8,69.95,70.2,285112,64.5884318619485,65.1868991564641,64.4042880790206,64.6344678076805,309662.36868468,0.0,1.0
2018-03-22,69.55,70.7,69.36,69.7,440481,64.0360005131649,65.0948272650001,63.8610639193834,64.1741083503608,478409.852340822,0.0,1.0
2018-03-23,68.85,69.95,68.85,69.5,571765,63.3914972729174,64.4042880790206,63.3914972729174,63.9899645674329,620998.429497867,0.0,1.0
2018-03-26,71.3,71.5,69.35,69.65,532472,65.6472586137837,65.8314023967116,63.851856730237,64.1280724046288,578321.995490434,0.0,1.0
2018-03-27,70.4,72.2,70.15,72.2,435501,64.8186115906083,66.4759056369591,64.5884318619485,66.4759056369591,473001.035468681,0.0,1.0
2018-03-28,70.7,71.0,69.75,70.6,342658,65.0948272650001,65.3710429393919,64.2201442960928,65.0027553735362,372163.528468654,0.0,1.0
2018-03-29,71.35,71.75,70.8,71.25,310010,65.6932945595157,66.0615821253714,65.1868991564641,65.6012226680517,336704.28082977,0.0,1.0
2018-04-02,70.5,72.25,69.83,71.4,552181,64.9106834820723,66.5219415826911,64.2938018092639,65.7393305052477,599728.094232003,0.0,1.0
2018-04-03,72.75,72.9,70.6,70.9,423731,66.9823010400107,67.1204088772066,65.0027553735362,65.278971047928,460217.546596173,0.0,1.0
2018-04-04,74.1,74.5,72.05,72.1,603785,68.2252715747738,68.5935591406296,66.3377977997632,66.3838337454952,655775.601434802,0.0,1.0
2018-04-05,74.95,75.2,74.08,74.4,418450,69.0078826522172,69.2380623808771,68.206857196481,68.5014872491656,454481.811274532,0.0,1.0
2018-04-06,73.6,75.7,73.15,74.65,456447,67.7649121174542,69.6984218381967,67.3505886058665,68.7316669778255,495750.64956584,0.0,1.0
2018-04-09,72.7,74.15,72.65,74.15,343527,66.9362650942788,68.2713075205058,66.8902291485468,68.2713075205058,373107.356151765,0.0,1.0
2018-04-10,74.0,74.58,73.2,73.9,572255,68.1331996833099,68.6672166538007,67.3966245515984,68.041127791846,621530.622322636,0.0,1.0
2018-04-11,75.25,75.55,73.7,73.8,374752,69.284098326609,69.5603140010008,67.8569840089181,67.949055900382,407021.072383208,0.0,1.0
2018-04-12,74.75,75.75,74.45,75.25,290715,68.8237388692894,69.7444577839287,68.5475231948976,69.284098326609,315747.83071974,0.0,1.0
2018-04-13,74.35,75.0,73.8,75.0,331100,68.4554513034336,69.0539185979492,67.949055900382,69.0539185979492,359610.294450944,0.0,1.0
2018-04-16,75.05,75.4,74.4,75.0,454168,69.0999545436812,69.4222061638049,68.5014872491656,69.0539185979492,493275.409876762,0.0,1.0
2018-04-17,75.8,76.15,74.95,75.4,436492,69.7904937296607,70.1127453497844,69.0078826522172,69.4222061638049,474077.368304081,0.0,1.0
2018-04-18,76.4,77.05,75.7,75.8,354729,70.3429250784443,70.9413923729598,69.6984218381967,69.7904937296607,385273.935790663,0.0,1.0
2018-04-19,76.0,76.6,75.5,76.3,217614,69.9746375125885,70.5270688613721,69.5142780552689,70.2508531869803,236352.264018869,0.0,1.0
2018-04-20,75.3,76.1,75.0,75.7,223876,69.330134272341,70.0667094040525,69.0539185979492,69.6984218381967,243153.471097854,0.0,1.0
2018-04-23,75.75,76.05,75.2,75.45,201526,69.7444577839287,70.0206734583205,69.2380623808771,69.4682421095369,218878.961641561,0.0,1.0
2018-04-24,74.65,76.45,74.35,76.15,598224,68.7316669778255,70.3889610241762,68.4554513034336,70.1127453497844,649735.755927578,0.0,1.0
2018-04-25,75.3,76.75,73.25,75.25,562245,69.330134272341,70.665176698568,67.4426604973304,69.284098326609,610658.683188072,0.0,1.0
2018-04-26,75.0,75.75,73.8,75.75,453372,69.0539185979492,69.7444577839287,67.949055900382,69.7444577839287,492410.868063465,0.0,1.0
2018-04-27,74.35,75.4,73.34,74.95,588857,68.4554513034336,69.4222061638049,67.5255251996479,69.0078826522172,639562.184112049,0.0,1.0
2018-04-30,73.8,75.35,73.25,74.65,392861,67.949055900382,69.376170218073,67.4426604973304,68.7316669778255,426689.398635736,0.0,1.0
2018-05-01,75.05,75.63,73.26,73.4,397400,69.0999545436812,69.633971514172,67.4518676864768,67.5807683345263,431619.241965584,0.0,1.0
2018-05-02,74.95,75.5,74.08,74.85,406779,69.0078826522172,69.5142780552689,68.206857196481,68.9158107607533,441805.847074782,0.0,1.0
2018-05-03,74.8,75.1,73.4,74.65,360354,68.8697748150213,69.1459904894131,67.5807683345263,68.7316669778255,391383.292197449,0.0,1.0
2018-05-04,75.0,75.3,74.1,74.65,284856,69.0539185979492,69.330134272341,68.2252715747738,68.7316669778255,309384.325086433,0.0,1.0
2018-05-07,75.7,76.28,74.95,75.0,367791,69.6984218381967,70.2324388086875,69.0078826522172,69.0539185979492,399460.675948073,0.0,1.0
2018-05-08,74.95,76.0,74.7,75.45,257479,69.0078826522172,69.9746375125885,68.7777029235574,69.4682421095369,279649.951691134,0.0,1.0
2018-05-09,74.9,75.3,73.45,75.1,258575,68.9618467064853,69.330134272341,67.6268042802583,69.1459904894131,280840.325846127,0.0,1.0
2018-05-10,75.1,75.45,74.5,74.85,159513,69.1459904894131,69.4682421095369,68.5935591406296,68.9158107607533,173248.314402759,0.0,1.0
2018-05-11,74.5,75.2,74.15,75.1,274849,68.5935591406296,69.2380623808771,68.2713075205058,69.1459904894131,298515.644275286,0.0,1.0
2018-05-14,73.8,74.88,73.7,74.5,247755,67.949055900382,68.9434323281925,67.8569840089181,68.5935591406296,269088.639388987,0.0,1.0
2018-05-15,71.7,73.5,71.3,73.25,782676,66.0155461796395,67.6728402259902,65.6472586137837,67.4426604973304,850070.512895459,0.0,1.0
2018-05-16,71.35,71.85,70.9,71.85,472155,65.6932945595157,66.1536540168353,65.278971047928,66.1536540168353,512811.230977001,0.0,1.0
2018-05-17,70.75,71.65,69.97,71.0,619052,65.278971047928,66.1093749199158,64.5592876922053,65.5096387901468,670934.732838289,0.15,1.0
2018-05-18,70.65,71.85,70.5,71.05,584060,65.1867039510405,66.2939091136908,65.0483033057092,65.5557723385906,633010.05418209,0.0,1.0
2018-05-21,71.4,71.6,71.05,71.05,199503,65.878707177697,66.063241371472,65.5557723385906,65.5557723385906,216223.341505136,0.0,1.0
2018-05-22,69.75,71.6,69.75,71.5,316935,64.3563000790527,66.063241371472,64.3563000790527,65.9709742745845,343497.314526249,0.0,1.0
2018-05-23,68.55,69.8,67.75,69.65,713041,63.2490949164023,64.4024336274965,62.5109581413021,64.2640329821652,772800.948608109,0.0,1.0
2018-05-24,67.75,69.15,67.6,68.5,732853,62.5109581413021,63.8026974977275,62.3725574959708,63.2029613679586,794273.391839036,0.0,1.0
2018-05-25,69.25,69.3,67.58,67.75,376561,63.894964594615,63.9410981430588,62.3541040765933,62.5109581413021,408120.568114341,0.0,1.0
2018-05-29,68.15,68.8,67.95,68.75,376640,62.8800265288522,63.4797626586211,62.6954923350771,63.4336291101774,408206.189102391,0.0,1.0
2018-05-30,68.2,68.85,67.6,68.6,938610,62.926160077296,63.5258962070649,62.3725574959708,63.2952284648461,1017274.88092979,0.0,1.0
2018-05-31,79.25,82.45,74.05,75.0,2991171,73.1216742833681,76.0742213837691,68.3237852452165,69.2003226656481,3241860.96767095,0.0,1.0
2018-06-01,77.95,79.75,77.1,79.55,750207,71.9222020238302,73.5830097678058,71.1379317002862,73.3984755740307,813081.830150641,0.0,1.0
2018-06-04,78.7,79.1,77.85,78.45,657404,72.6142052504867,72.9832736380368,71.8299349269427,72.3835375082679,712501.013011545,0.0,1.0
2018-06-05,78.9,79.1,77.55,78.85,580863,72.7987394442618,72.9832736380368,71.5531336362801,72.752605895818,629545.11369101,0.0,1.0
2018-06-06,81.55,81.9,79.05,79.05,766104,75.2438175117813,75.5667523508877,72.9371400895931,72.9371400895931,830311.157328213,0.0,1.0
2018-06-07,80.35,81.85,79.85,81.55,502304,74.1366123491309,75.5206188024439,73.6752768646933,75.2438175117813,544402.085840292,0.0,1.0
2018-06-08,80.2,80.85,79.6,80.25,325650,73.9982117037997,74.5979478335686,73.4446091224745,74.0443452522434,352942.718461113,0.0,1.0
2018-06-11,80.2,81.45,80.05,80.35,285151,73.9982117037997,75.1515504148938,73.8598110584684,74.1366123491309,309049.498270858,0.0,1.0
2018-06-12,80.0,80.45,79.15,80.15,337648,73.8136775100246,74.2288794460185,73.0294071864806,73.9520781553559,365946.270544934,0.0,1.0
2018-06-13,78.45,80.4,78.3,79.95,307804,72.3835375082679,74.1827458975747,72.2451368629366,73.7675439615808,333601.045641653,0.0,1.0
2018-06-14,79.3,79.35,78.15,78.45,374646,73.1678078318119,73.2139413802556,72.1067362176053,72.3835375082679,406045.072011614,0.0,1.0
2018-06-15,79.4,79.65,77.95,79.65,559912,73.2600749286994,73.4907426709182,71.9222020238302,73.4907426709182,606838.2108982,0.0,1.0
2018-06-18,78.75,79.4,78.0,79.05,568103,72.6603387989305,73.2600749286994,71.968335572274,72.9371400895931,615715.698405999,0.0,1.0
2018-06-19,79.35,79.5,78.25,78.3,249918,73.2139413802556,73.3523420255869,72.1990033144928,72.2451368629366,270863.621410608,0.0,1.0
2018-06-20,80.75,81.0,79.7,79.7,561050,74.5056807366811,74.7363484788999,73.536876219362,73.536876219362,608071.586650107,0.0,1.0
2018-06-21,82.2,82.35,80.65,80.65,773181,75.8435536415503,75.9819542868816,74.4134136397935,74.4134136397935,837981.280523512,0.0,1.0
2018-06-22,82.6,83.15,82.1,82.8,1293649,76.2126220291004,76.7200910619818,75.7512865446627,76.3971562228755,1402069.69075541,0.0,1.0
2018-06-25,81.95,82.3,81.36,82.0,608608,75.6128858993314,75.9358207384378,75.068510027695,75.6590194477752,659615.421456107,0.0,1.0
2018-06-26,81.95,82.5,81.25,81.9,417496,75.6128858993314,76.1203549322129,74.9670162211187,75.5667523508877,452486.329453834,0.0,1.0
2018-06-27,79.8,81.9,79.55,81.8,362797,73.6291433162495,75.5667523508877,73.3984755740307,75.4744852540001,393203.007614115,0.0,1.0
2018-06-28,80.35,80.83,78.55,80.1,267348,74.1366123491309,74.5794944141911,72.4758046051554,73.9059446069121,289754.429280337,0.0,1.0
2018-06-29,79.75,80.85,79.7,80.8,318491,73.5830097678058,74.5979478335686,73.536876219362,74.5518142851248,345183.722847838,0.0,1.0
2018-07-02,80.75,81.05,79.05,79.15,400234,74.5056807366811,74.7824820273437,72.9371400895931,73.0294071864806,433777.601659957,0.0,1.0
2018-07-03,82.2,82.4,80.95,81.0,254501,75.8435536415503,76.0280878353253,74.6902149304561,74.7363484788999,275830.722527473,0.0,1.0
2018-07-05,84.15,84.35,82.2,82.55,387283,77.6427620308571,77.8272962246322,75.8435536415503,76.1664884806566,419741.178669662,0.0,1.0
2018-07-06,84.5,85.0,84.0,84.45,404184,77.9656968699635,78.4270323544011,77.5043613855258,77.9195633215197,438058.651062449,0.0,1.0
2018-07-09,83.55,84.8,83.4,84.65,283056,77.0891594495319,78.2424981606261,76.9507588042006,78.1040975152948,306778.916372574,0.0,1.0
2018-07-10,82.7,84.3,82.6,83.75,546718,76.3048891259879,77.7811626761884,76.2126220291004,77.273693643307,592538.422083903,0.0,1.0
2018-07-11,83.75,83.85,81.75,82.35,408879,77.273693643307,77.3659607401945,75.4283517055564,75.9819542868816,443147.13889655,0.0,1.0
2018-07-12,82.35,83.85,81.5,83.5,342279,75.9819542868816,77.3659607401945,75.1976839633376,77.0430259010882,370965.394540615,0.0,1.0
2018-07-13,83.05,83.45,82.4,82.4,408585,76.6278239650943,76.9968923526444,76.0280878353253,76.0280878353253,442828.498763807,0.0,1.0
2018-07-16,82.25,83.1,81.7,83.05,300501,75.889687189994,76.673957513538,75.3822181571126,76.6278239650943,325685.981391933,0.0,1.0
2018-07-17,82.7,83.05,81.83,81.95,173052,76.3048891259879,76.6278239650943,75.5021653830664,75.6128858993314,187555.483848096,0.0,1.0
2018-07-18,80.85,82.08,80.7,81.95,869943,74.5979478335686,75.7328331252852,74.4595471882373,75.6128858993314,942852.901354878,0.0,1.0
2018-07-19,80.25,80.8,79.7,80.6,425606,74.0443452522434,74.5518142851248,73.536876219362,74.3672800913498,461276.028353633,0.0,1.0
2018-07-20,80.3,80.5,79.7,80.25,239668,74.0904788006872,74.2750129944622,73.536876219362,74.0443452522434,259754.569163636,0.0,1.0
2018-07-23,79.2,80.05,79.05,79.8,406027,73.0755407349244,73.8598110584684,72.9371400895931,73.6291433162495,440056.112846953,0.0,1.0
2018-07-24,78.7,79.6,78.0,79.25,463847,72.6142052504867,73.4446091224745,71.968335572274,73.1216742833681,502722.005619628,0.0,1.0
2018-07-25,80.6,81.4,74.21,76.0,870694,74.3672800913498,75.10541686645,68.4714126002366,70.1229936345234,943666.842646339,0.0,1.0
2018-07-26,80.6,81.2,78.75,79.85,517194,74.5056807366811,75.0603135957631,72.7955627545116,73.8123896628286,559498.765568314,0.15,1.0
2018-07-27,79.6,80.85,79.4,80.4,626817,73.5812926382111,74.7367777612986,73.3964150185171,74.3208031169871,678088.565871286,0.0,1.0
2018-07-30,79.1,80.15,78.95,79.5,365905,73.1190985889761,74.0897060923696,72.9804403742056,73.4888538283641,395834.823712715,0.0,1.0
2018-07-31,79.85,79.95,78.5,79.6,283165,73.8123896628286,73.9048284726756,72.5644657298941,73.5812926382111,306326.964257419,0.0,1.0
2018-08-01,79.15,79.85,78.35,79.8,466289,73.1653179938996,73.8123896628286,72.4258075151236,73.7661702579051,504429.904248858,0.0,1.0
2018-08-02,79.75,79.9,78.65,78.65,401702,73.7199508529816,73.8586090677521,72.7031239446646,72.7031239446646,434559.900397768,0.0,1.0
2018-08-03,79.55,80.0,78.9,80.0,282186,73.5350732332876,73.9510478775991,72.9342209692821,73.9510478775991,305267.885282235,0.0,1.0
2018-08-06,79.5,79.85,79.3,79.45,243246,73.4888538283641,73.8123896628286,73.3039762086701,73.4426344234406,263142.721550192,0.0,1.0
2018-08-07,80.5,81.05,79.68,79.9,222066,74.4132419268341,74.9216553809926,73.6552436860887,73.8586090677521,240230.267316893,0.0,1.0
2018-08-08,80.5,80.85,80.25,80.35,244513,74.4132419268341,74.7367777612986,74.1821449022166,74.2745837120636,264513.357976707,0.0,1.0
2018-08-09,80.05,81.25,79.9,80.5,351563,73.9972672825226,75.1065330006866,73.8586090677521,74.4132419268341,380319.695355115,0.0,1.0
2018-08-10,79.35,80.0,79.3,79.9,269595,73.3501956135936,73.9510478775991,73.3039762086701,73.8586090677521,291646.982956859,0.0,1.0
2018-08-13,77.8,79.65,77.7,79.35,377977,71.9173940609651,73.6275120431346,71.8249552511181,73.3501956135936,408894.273547672,0.0,1.0
2018-08-14,78.45,79.2,78.15,78.15,268739,72.5182463249706,73.2115373988231,72.2409298954296,72.2409298954296,290720.964976514,0.0,1.0
2018-08-15,77.05,78.9,76.3,78.35,246528,71.2241029871126,72.9342209692821,70.5308119132601,72.4258075151236,266693.178339318,0.0,1.0
2018-08-16,77.35,77.8,76.65,77.35,224427,71.5014194166536,71.9173940609651,70.8543477477246,71.5014194166536,242784.389339784,0.0,1.0
2018-08-17,77.45,77.8,76.15,77.05,327705,71.5938582265006,71.9173940609651,70.3921536984896,71.2241029871126,354510.18954312,0.0,1.0
2018-08-20,78.15,78.85,77.45,77.65,166920,72.2409298954296,72.8880015643586,71.5938582265006,71.7787358461946,180573.506167247,0.0,1.0
2018-08-21,78.9,79.31,77.75,78.25,156385,72.9342209692821,73.3132200896548,71.8711746560416,72.3333687052766,169176.777869428,0.0,1.0
2018-08-22,77.95,78.65,77.55,78.65,256761,72.0560522757356,72.7031239446646,71.6862970363476,72.7031239446646,277763.204031922,0.0,1.0
2018-08-23,77.45,78.25,77.4,77.9,182598,71.5938582265006,72.3333687052766,71.5476388215771,72.0098328708121,197533.914924077,0.0,1.0
2018-08-24,77.85,78.1,77.45,77.45,156157,71.9636134658886,72.1947104905061,71.5938582265006,71.5938582265006,168930.128220457,0.0,1.0
2018-08-27,77.95,78.5,77.9,78.05,174402,72.0560522757356,72.5644657298941,72.0098328708121,72.1484910855826,188667.509121616,0.0,1.0
2018-08-28,77.75,78.25,77.6,78.05,228922,71.8711746560416,72.3333687052766,71.7325164412711,72.1484910855826,247647.0655333,0.0,1.0
2018-08-29,77.8,78.0,77.4,77.95,295048,71.9173940609651,72.1022716806591,71.5476388215771,72.0560522757356,319181.95451494,0.0,1.0
2018-08-30,76.5,78.0,75.7,77.6,426304,70.7156895329541,72.1022716806591,69.9761790541781,71.7325164412711,461174.262959034,0.0,1.0
2018-08-31,75.1,76.3,75.0,76.25,410031,69.4215461950961,70.5308119132601,69.3291073852491,70.4845925083366,443570.185162128,0.0,1.0
2018-09-04,73.1,74.9,72.75,74.9,433582,67.5727699981562,69.2366685754021,67.2492341636917,69.2366685754021,469047.579385377,0.0,1.0
2018-09-05,72.15,73.1,71.05,73.1,495074,66.6946013046097,67.5727699981562,65.6777743962927,67.5727699981562,535569.422431365,0.0,1.0
2018-09-06,70.0,72.31,69.9,72.15,571329,64.7071668928992,66.8425034003649,64.6147280830522,66.6946013046097,618061.830248184,0.0,1.0
2018-09-07,72.05,72.25,68.81,69.8,980849,66.6021624947627,66.7870401144567,63.6071450557199,64.5222892732052,1061079.21729354,0.0,1.0
2018-09-10,72.15,72.9,71.0,72.5,377199,66.6946013046097,67.3878923784622,65.6315549913692,67.0181371390742,408052.635710396,0.0,1.0
2018-09-11,71.4,71.95,70.9,71.55,379039,66.0013102307572,66.5097236849157,65.5391161815222,66.1399684455277,410043.141649455,0.0,1.0
2018-09-12,71.4,72.2,71.3,72.0,421326,66.0013102307572,66.7408207095332,65.9088714209102,66.5559430898392,455789.078956515,0.0,1.0
2018-09-13,69.95,71.5,69.75,71.5,483549,64.6609474879757,66.0937490406042,64.4760698682817,66.0937490406042,523101.715394596,0.0,1.0
2018-09-14,71.25,71.85,69.95,69.95,369624,65.8626520159867,66.4172848750687,64.6609474879757,64.6609474879757,399858.025662368,0.0,1.0
2018-09-17,70.4,71.45,69.7,71.45,369836,65.0769221322872,66.0475296356807,64.4298504633582,66.0475296356807,400087.366564042,0.0,1.0
2018-09-18,69.95,70.4,69.72,69.9,351969,64.6609474879757,65.0769221322872,64.4483382253276,64.6147280830522,380758.904817755,0.0,1.0
2018-09-19,70.3,70.38,69.3,69.95,465623,64.9844833224402,65.0584343703178,64.0600952239702,64.6609474879757,503709.427642655,0.0,1.0
2018-09-20,73.45,73.65,70.58,70.7,509895,67.8963058326207,68.0811834523147,65.2433119900118,65.3542385618282,551602.731411145,0.0,1.0
2018-09-21,71.85,73.9,71.75,73.7,704387,66.4172848750687,68.3122804769322,66.3248460652217,68.1274028572382,762003.536356508,0.0,1.0
2018-09-24,70.85,72.1,70.5,71.6,284850,65.4928967765987,66.6483818996862,65.1693609421342,66.1861878504512,308149.791707047,0.0,1.0
2018-09-25,71.1,71.63,70.25,71.1,330384,65.7239938012162,66.2139194934053,64.9382639175167,65.7239938012162,357408.322918522,0.0,1.0
2018-09-26,70.2,71.45,69.85,70.85,310692,64.8920445125932,66.0475296356807,64.5685086781287,65.4928967765987,336105.582183766,0.0,1.0
2018-09-27,69.9,70.45,69.65,70.45,266691,64.6147280830522,65.1231415372107,64.3836310584347,65.1231415372107,288505.445322605,0.0,1.0
2018-09-28,69.75,70.55,69.5,69.75,381515,64.4760698682817,65.2155803470577,64.2449728436642,64.4760698682817,412721.670293537,0.0,1.0
2018-10-01,69.19,70.17,69.06,70.11,371491,63.9584125331385,64.8643128696391,63.8382420803374,64.8088495837309,401877.740112489,0.0,1.0
2018-10-02,68.93,69.4,68.48,69.22,259494,63.7180716275363,64.1525340338172,63.3020969832248,63.9861441760926,280719.754429449,0.0,1.0
2018-10-03,69.43,70.15,69.11,69.36,180289,64.1802656767713,64.8458251076697,63.8844614852609,64.1155585098784,195036.046329899,0.0,1.0
2018-10-04,68.18,69.22,68.04,69.22,416772,63.0247805536838,63.9861441760926,62.895366219898,63.9861441760926,450862.576757344,0.0,1.0
2018-10-05,66.62,68.27,65.72,68.16,585343,61.5827351200706,63.1079754825461,60.7507858314477,63.0062927917144,633222.129286214,0.0,1.0
2018-10-08,66.03,66.93,65.55,66.55,471473,61.0373461419734,61.8692954305963,60.5936398547078,61.5180279531777,510037.938372815,0.0,1.0
2018-10-09,64.88,66.1,64.09,65.99,725561,59.9742998287329,61.1020533088662,59.2440332309416,61.0003706180345,784909.499809571,0.0,1.0
2018-10-10,64.85,66.12,64.7,64.7,704213,59.9465681857788,61.1205410708357,59.8079099710083,59.8079099710083,761815.303729662,0.0,1.0
2018-10-11,63.9,65.09,63.31,64.7,682104,59.0683994922323,60.1684213294116,58.523010514135,59.8079099710083,737897.86035648,0.0,1.0
2018-10-12,64.95,65.41,63.9,64.82,618182,60.0390069956258,60.464225520922,59.0683994922323,59.9188365428247,668747.251314887,0.0,1.0
2018-10-15,62.96,64.88,62.08,64.44,915457,58.1994746796705,59.9742998287329,57.3860131530169,59.5675690654061,990338.367094112,0.0,1.0
2018-10-16,64.62,64.84,63.05,63.38,531418,59.7339589231307,59.9373243047941,58.2826696085328,58.5877176810279,574886.241914605,0.0,1.0
2018-10-17,64.86,65.52,64.01,64.65,407426,59.9558120667635,60.5659082117537,59.170082183064,59.7616905660848,440752.10474297,0.0,1.0
2018-10-18,63.56,64.73,63.29,64.55,356859,58.7541075387525,59.8356416139624,58.5045227521656,59.6692517562378,386048.890710145,0.0,1.0
2018-10-19,62.79,63.88,62.43,63.48,259185,58.0423287029306,59.0499117302629,57.7095489874814,58.6801564908749,280385.479247291,0.0,1.0
2018-10-22,62.64,63.56,62.55,62.93,328562,57.9036704881601,58.7541075387525,57.8204755592978,58.1717430367164,355437.289320171,0.0,1.0
2018-10-23,62.77,63.07,61.47,61.47,490632,58.0238409409612,58.3011573705022,56.8221364129502,56.8221364129502,530764.081463267,0.0,1.0
2018-10-24,63.32,69.67,62.67,65.9,2345200,58.5322543951197,64.4021188204041,57.9314021311142,60.9171756891723,2537029.63493546,0.0,1.0
2018-10-25,67.91,69.02,62.83,62.83,1266697,62.7751957670969,63.8012665563986,58.0793042268694,58.0793042268694,1370308.64211319,0.0,1.0
2018-10-26,68.35,68.59,65.98,67.04,723336,63.1819265304237,63.4037796740565,60.9911267370499,61.970978121428,782502.502138699,0.0,1.0
2018-10-29,66.22,69.66,65.39,69.25,1047340,61.2129798806826,64.3928749394194,60.4457377589526,64.0138758190467,1133008.96207288,0.0,1.0
2018-10-30,67.37,67.98,65.89,65.89,488172,62.2760261939231,62.8399029339898,60.9079318081876,60.9079318081876,528102.861566482,0.0,1.0
2018-10-31,66.32,68.44,66.13,67.92,419902,61.3054186905296,63.265121459286,61.1297849518203,62.7844396480816,454248.600447156,0.0,1.0
2018-11-01,68.61,69.17,66.57,66.57,334929,63.4222674360259,63.9399247711691,61.5365157151471,61.5365157151471,362325.088947339,0.0,1.0
2018-11-02,69.24,70.02,68.29,68.75,326406,64.004631938062,64.7256546548686,63.1264632445155,63.5516817698117,353104.935622013,0.0,1.0
2018-11-05,69.28,70.17,67.96,69.23,356892,64.0416074620008,64.8643128696391,62.8214151720204,63.9953880570773,386084.590001444,0.0,1.0
2018-11-06,69.19,70.27,68.22,69.14,263258,63.9584125331385,64.9567516794861,63.0617560776226,63.912193128215,284791.637230871,0.0,1.0
2018-11-07,68.9,69.77,68.08,69.47,375780,63.6903399845822,64.4945576302511,62.9323417438368,64.2172412007101,406517.566184568,0.0,1.0
2018-11-08,68.71,69.02,68.01,68.59,268679,63.6533644606434,63.9405503576424,63.0048801770974,63.5421957263213,290022.911536975,0.15,1.0
2018-11-09,68.75,70.64,67.98,70.56,251831,63.6904207054175,65.4413282709919,62.9770879935168,65.3672157814438,271836.503170206,0.0,1.0
2018-11-12,67.19,68.59,67.05,68.59,291181,62.2452271592291,63.5421957263213,62.1155303025199,63.5421957263213,314312.474753322,0.0,1.0
2018-11-13,66.9,68.25,66.73,67.49,168880,61.9765693846172,63.2272176457417,61.8190803443274,62.5231489950346,182295.859744767,0.0,1.0
2018-11-14,66.25,67.86,65.36,67.53,191367,61.3744054070387,62.8659192591946,60.5499039608158,62.5602052398086,206569.231358224,0.0,1.0
2018-11-15,67.8,68.3,65.52,65.87,167031,62.8103348920335,63.2735379517093,60.6981289399121,61.0223710816851,180299.974828448,0.0,1.0
2018-11-16,67.6,68.52,67.08,67.22,230523,62.6250536681632,63.4773472979666,62.1433224861004,62.2730193428097,248835.791543954,0.0,1.0
2018-11-19,65.59,67.8,65.07,67.6,420821,60.7629773682667,62.8103348920335,60.2812461862039,62.6250536681632,454251.101336171,0.0,1.0
2018-11-20,64.68,66.78,64.44,65.2,243131,59.9199477996568,61.865400650295,59.6976103310124,60.4016789817196,262445.373493634,0.0,1.0
2018-11-21,65.52,66.58,64.83,65.02,172924,60.6981289399121,61.6801194264247,60.0589087175595,60.2349258802363,186661.115884084,0.0,1.0
2018-11-23,65.35,66.61,65.12,65.12,135283,60.5406398996223,61.7079116100052,60.3275664921714,60.3275664921714,146029.907590309,0.0,1.0
2018-11-26,66.6,67.17,65.81,66.06,264938,61.6986475488117,62.2266990368421,60.966786714524,61.1983882443619,285984.725776049,0.0,1.0
2018-11-27,67.92,68.16,66.67,66.67,209848,62.9215036263557,63.1438410950001,61.7634959771663,61.7634959771663,226518.365559687,0.0,1.0
2018-11-28,69.83,70.37,67.42,68.28,416551,64.6909393143171,65.191198618767,62.45830056668,63.2550098293223,449641.891713303,0.0,1.0
2018-11-29,69.68,70.11,68.38,69.55,227371,64.5519783964144,64.9503330277356,63.3476504412574,64.4315456008987,245433.396056534,0.0,1.0
2018-11-30,70.82,71.0,69.51,69.84,397372,65.6080813724751,65.7748344739584,64.3944893561247,64.7002033755107,428939.308257329,0.0,1.0
2018-12-03,70.92,71.84,70.19,71.51,292699,65.7007219844103,66.5530156142137,65.0244455172837,66.2473015948277,315951.064965855,0.0,1.0
2018-12-04,66.49,71.1,66.3,71.1,405017,61.596742875683,65.8674750858936,61.4207257130062,65.8674750858936,437191.628530592,0.0,1.0
2018-12-06,63.69,65.48,62.7,65.25,555808,59.0028057414988,60.661072695138,58.0856636833408,60.4479992876871,599961.494629438,0.0,1.0
2018-12-07,62.05,64.95,61.86,63.74,474428,57.4834997057623,60.1700774518817,57.3074825430855,59.0491260474663,512116.651746745,0.0,1.0
2018-12-10,61.93,62.36,60.35,62.06,499190,57.3723309714401,57.7706856027612,55.9086093028647,57.4927637669558,538845.749798616,0.0,1.0
2018-12-11,65.0,66.13,64.31,64.99,486988,60.2163977578493,61.2632366727165,59.5771775354967,60.2071336966557,525674.420567175,0.0,1.0
2018-12-12,66.51,68.27,65.56,66.0,370133,61.6152709980701,63.2457457681288,60.7351851846861,61.1428038772008,399536.436848116,0.0,1.0
2018-12-13,67.05,67.45,65.82,66.57,316140,62.1155303025199,62.4860927502605,60.9760507757175,61.6708553652312,341254.222523156,0.0,1.0
2018-12-14,67.24,68.59,66.16,66.44,485352,62.2915474651967,63.5421957263213,61.291028856297,61.5504225697155,523908.456411903,0.0,1.0
2018-12-17,63.78,67.07,63.48,67.07,515014,59.0861822922404,62.1340584249069,58.8082604564349,62.1340584249069,555926.81140805,0.0,1.0
2018-12-18,63.97,65.46,63.57,64.21,407755,59.2621994549172,60.642544572751,58.8916370071766,59.4845369235615,440147.13577823,0.0,1.0
2018-12-19,64.73,67.12,63.975,64.31,421681,59.9662681056244,62.1803787308745,59.266831485514,59.5771775354967,455179.419901901,0.0,1.0
2018-12-20,63.42,65.17,62.62,64.64,375094,58.7526760892739,60.373886798139,58.0115511937926,59.8828915548827,404891.539644148,0.0,1.0
2018-12-21,61.24,63.99,61.06,63.44,1041152,56.7331107490875,59.2807275773042,56.5663576476042,58.7712042116609,1123861.3155198,0.0,1.0
2018-12-24,59.1,61.27,59.08,60.62,199295,54.7506016536753,56.7609029326681,54.7320735312882,56.1587389550896,215127.033206024,0.0,1.0
2018-12-26,62.93,62.95,59.5,59.68,460226,58.2987370907916,58.3172652131786,55.1211641014159,55.2879172028991,496786.442129886,0.0,1.0
2018-12-27,63.2,63.24,60.46,61.53,321904,58.5488667430165,58.5859229877906,56.0105139759933,57.0017685236995,347476.115793934,0.0,1.0
2018-12-28,63.45,64.69,62.93,63.11,378416,58.7804682728544,59.9292118608503,58.2987370907916,58.4654901922749,408477.439964329,0.0,1.0
2018-12-31,64.65,64.8,63.14,63.9,478121,59.8921556160762,60.031116533979,58.4932823758554,59.1973510265626,516103.024378422,0.0,1.0
2019-01-02,64.43,64.94,62.79,63.4,466308,59.6883462698189,60.1608133906882,58.1690402340824,58.7341479668868,503351.597381945,0.0,1.0
2019-01-03,64.15,65.38,63.07,64.06,299850,59.4289525564005,60.5684320832028,58.4284339475008,59.3455760056588,323670.14178392,0.0,1.0
2019-01-04,66.99,67.38,64.91,65.47,346212,62.0599459353588,62.4212443219059,60.1330212071076,60.6518086339445,373715.147998314,0.0,1.0
2019-01-07,67.43,68.57,65.31,67.01,434514,62.4675646278735,63.5236676039342,60.5035836548482,62.0784740577458,469031.875894942,0.0,1.0
2019-01-08,68.61,68.68,66.98,68.38,332150,63.5607238487083,63.6255722770629,62.0506818741653,63.3476504412574,358536.060008434,0.0,1.0
2019-01-09,68.92,69.46,67.8,68.8,240723,63.8479097457073,64.3481690501571,62.8103348920335,63.7367410113851,259846.08150959,0.0,1.0
2019-01-10,69.3,69.6,68.11,68.25,225653,64.1999440710608,64.4778659068663,63.0975207890325,63.2272176457417,243578.917805459,0.0,1.0
2019-01-11,69.68,69.92,68.81,68.96,289161,64.5519783964144,64.7743158650588,63.7460050725786,63.8849659904813,312132.005564049,0.0,1.0
2019-01-14,69.88,70.18,68.88,69.29,262765,64.7372596202847,65.0151814560902,63.8108535009332,64.1906800098673,283639.102237291,0.0,1.0
2019-01-15,70.36,70.64,69.42,69.89,197629,65.1819345575735,65.4413282709919,64.311112805383,64.7465236814782,213328.68584497,0.0,1.0
2019-01-16,70.97,71.29,69.84,70.5,373473,65.7470422903779,66.0434922485704,64.7002033755107,65.3116314142827,403141.767091766,0.0,1.0
2019-01-17,70.78,71.25,70.37,70.94,310383,65.5710251277011,66.0064360037963,65.191198618767,65.7192501067973,335039.885333728,0.0,1.0
2019-01-18,72.39,72.64,71.19,71.56,379582,67.0625389798571,67.2941405096949,65.9508516366352,66.2936219007953,409736.067229027,0.0,1.0
2019-01-22,71.5,72.28,70.25,72.08,298444,66.2380375336342,66.9606343067284,65.0800298844448,66.7753530828581,322152.448872971,0.0,1.0
2019-01-23,70.51,71.5,70.0,71.5,336106,65.3208954754762,66.2380375336342,64.8484283546069,66.2380375336342,362806.325410793,0.0,1.0
2019-01-24,70.83,71.23,70.0,70.34,291502,65.6173454336687,65.9879078814093,64.8484283546069,65.1634064351864,314658.975055182,0.0,1.0
2019-01-25,71.89,72.36,71.29,71.68,310425,66.5993359201813,67.0347467962765,66.0434922485704,66.4047906351175,335085.221821822,0.0,1.0
2019-01-28,71.88,72.27,71.01,71.25,311971,66.5900718589878,66.9513702455349,65.784098535152,66.0064360037963,336754.036359751,0.0,1.0
2019-01-29,71.72,72.05,70.83,71.93,297032,66.4418468798915,66.7475608992775,65.6173454336687,66.6363921649554,320628.279320865,0.0,1.0
2019-01-30,73.53,73.77,71.26,72.25,346444,68.1186419559178,68.3409794245621,66.0157000649898,66.9328421231478,373965.578123023,0.0,1.0
2019-01-31,74.05,74.65,73.22,73.43,403519,68.6003731379806,69.1562168095915,67.8314560589188,68.0260013439826,435574.627121913,0.0,1.0
2019-02-01,74.67,75.15,73.75,74.07,435853,69.1747449319785,69.6194198692673,68.3224513021751,68.6189012603676,470477.24631298,0.0,1.0
2019-02-04,74.05,74.98,73.56,74.38,465546,68.6003731379806,69.4619308289775,68.1464341394983,68.9060871573666,502529.0639551,0.0,1.0
2019-02-05,74.42,75.09,73.76,74.32,446315,68.9431434021406,69.5638355021062,68.3317153633686,68.8505027902055,481770.349609106,0.0,1.0
2019-02-06,73.22,74.06,69.85,71.0,743296,67.8314560589188,68.6096371991741,64.7094674367042,65.7748344739584,802343.577480142,0.0,1.0
2019-02-07,75.09,75.1,70.92,72.28,544815,69.7027964200089,69.7120789871177,65.8319659356377,67.094395062435,586922.769977365,0.15,1.0
2019-02-08,75.58,75.79,74.66,74.7,489477,70.1576422083403,70.3525761176252,69.3036460343303,69.3407763027656,527307.795637438,0.0,1.0
2019-02-11,77.18,77.68,75.75,75.75,572028,71.6428529457489,72.1069813011891,70.31544584919,70.31544584919,616239.01372872,0.0,1.0
2019-02-12,78.26,78.39,77.41,77.7,404686,72.6453701934998,72.7660435659142,71.8563519892514,72.1255464354067,435963.451981058,0.0,1.0
2019-02-13,77.66,78.84,76.77,78.44,429102,72.0884161669715,73.1837590858104,71.262267694288,72.8124564014582,462266.520640635,0.0,1.0
2019-02-14,77.04,77.64,76.85,77.05,344540,71.5128970062257,72.0698510327539,71.3365282311584,71.5221795733345,371168.875981758,0.0,1.0
2019-02-15,78.31,78.39,76.82,77.68,377810,72.6917830290438,72.7660435659142,71.308680529832,72.1069813011891,407010.254352667,0.0,1.0
2019-02-19,77.6,78.62,77.6,77.88,620676,72.0327207643187,72.9795426094167,72.0327207643187,72.2926326433652,668646.930019311,0.0,1.0
2019-02-20,79.27,79.58,77.49,77.49,718324,73.582909471489,73.8706690518619,71.9306125261218,71.9306125261218,773841.968046439,0.0,1.0
2019-02-21,79.26,79.97,78.79,79.26,426892,73.5736269043802,74.2326891691052,73.1373462502664,73.5736269043802,459885.713721497,0.0,1.0
2019-02-22,79.72,80.019,79.01,79.42,358734,74.0006249913851,74.2781737479384,73.3415627266601,73.722147978121,386459.904674174,0.0,1.0
2019-02-25,79.76,81.12,79.7,80.0,348212,74.0377552598204,75.3001843866177,73.9820598571675,74.2605368704317,375124.678247402,0.0,1.0
2019-02-26,78.21,80.07,78.1,79.66,460525,72.5989573579557,74.3255148401933,72.4968491197589,73.9449295887323,496118.147708536,0.0,1.0
2019-02-27,77.89,78.52,77.01,77.63,303577,72.301915210474,72.8867169383287,71.4850493048993,72.0605684656451,327039.919498213,0.0,1.0
2019-02-28,78.92,79.3,77.34,77.76,403695,73.2580196226808,73.6107571728154,71.7913740194898,72.1812418380596,434895.859376141,0.0,1.0
2019-03-01,78.57,79.67,78.42,79.6,439079,72.9331297738727,73.9542121558411,72.7938912672406,73.8892341860795,473014.624999112,0.0,1.0
2019-03-04,77.73,79.1,77.5,78.68,223889,72.1533941367332,73.4251058306393,71.9398950932307,73.0352380120695,241192.977519823,0.0,1.0
2019-03-05,76.36,78.01,76.23,77.81,177212,70.881682442827,72.4133060157797,70.7610090704126,72.2276546736036,190908.396268878,0.0,1.0
2019-03-06,75.3,76.36,75.27,76.36,243993,69.8977303292938,70.881682442827,69.8698826279674,70.881682442827,262850.779466585,0.0,1.0
2019-03-07,73.4,75.3,73.28,75.3,327740,68.134042578621,69.8977303292938,68.0226517733154,69.8977303292938,353070.434243517,0.0,1.0
2019-03-08,72.69,73.08,71.92,72.98,321545,67.474980313896,67.8370004311393,66.7602226465181,67.7441747600513,346396.63385254,0.0,1.0
2019-03-11,75.38,75.46,72.72,72.81,546084,69.9719908661642,70.0462514030346,67.5028280152224,67.5863711192016,588289.848701522,0.0,1.0
2019-03-12,76.24,76.66,75.06,75.72,331577,70.7702916375214,71.1601594560911,69.6749487186825,70.2875981478636,357203.989061947,0.0,1.0
2019-03-13,76.58,77.78,76.35,76.35,532730,71.0858989192207,72.1998069722772,70.8723998757182,70.8723998757182,573903.742096017,0.0,1.0
2019-03-14,77.45,77.79,75.59,76.59,347288,71.8934822576866,72.209089539386,70.1669247754491,71.0951814863295,374129.263951799,0.0,1.0
2019-03-15,77.94,78.76,77.47,77.68,545737,72.348328046018,73.10949854894,71.9120473919043,72.1069813011891,587916.029696571,0.0,1.0
2019-03-18,77.35,78.58,76.74,77.93,302394,71.8006565865986,72.9424123409815,71.2344199929616,72.3390454789092,325765.487559145,0.0,1.0
2019-03-19,76.76,78.02,76.57,77.54,228176,71.2529851271792,72.4225885828885,71.0766163521119,71.9770253616659,245811.31202767,0.0,1.0
2019-03-20,76.53,77.36,75.2,76.71,263622,71.0394860836767,71.8099391537074,69.8049046582058,71.2065722916351,283996.869518961,0.0,1.0
2019-03-21,77.96,78.54,76.42,76.42,190003,72.3668931802356,72.9052820725463,70.9373778454798,70.9373778454798,204687.989618512,0.0,1.0
2019-03-22,75.86,77.6,75.82,77.31,279353,70.4175540873868,72.0327207643187,70.3804238189516,71.7635263181634,300943.690172787,0.0,1.0
2019-03-25,74.87,76.29,74.66,75.82,272481,69.4985799436152,70.8167044730654,69.3036460343303,70.3804238189516,293540.565671287,0.0,1.0
2019-03-26,74.77,76.07,74.21,75.38,266777,69.4057542725272,70.6124879966717,68.8859305144342,69.9719908661642,287395.713785875,0.0,1.0
2019-03-27,74.98,75.63,74.25,74.81,249941,69.6006881818121,70.2040550438843,68.9230607828694,69.4428845409624,269258.489672481,0.0,1.0
2019-03-28,75.06,75.71,73.87,75.07,244364,69.6749487186825,70.2783155807548,68.5703232327348,69.6842312857913,263250.453388304,0.0,1.0
2019-03-29,75.41,76.0,74.91,75.4,571388,69.9998385674906,70.5475100269101,69.5357102120504,69.9905560003818,615549.549281548,0.0,1.0
2019-04-01,77.84,77.93,75.54,75.92,348409,72.25550237493,72.3390454789092,70.1205119399051,70.4732494900396,375336.904022547,0.0,1.0
2019-04-02,78.52,78.55,77.62,78.0,403154,72.8867169383287,72.9145646396551,72.0512858985363,72.4040234486709,434313.046460642,0.0,1.0
2019-04-03,79.79,80.2,78.98,79.0,494038,74.0656029611468,74.4461882126077,73.3137150253337,73.3322801595513,532221.307111731,0.0,1.0
2019-04-04,78.5,79.5,77.75,79.45,534861,72.8681518041111,73.7964085149915,72.1719592709508,73.7499956794474,576199.443247457,0.0,1.0
2019-04-05,79.42,79.85,78.75,78.75,272947,73.722147978121,74.1212983637996,73.1002159818312,73.1002159818312,294042.581971884,0.0,1.0
2019-04-08,79.06,79.61,78.77,78.95,260482,73.3879755622041,73.8985167531883,73.1187811160488,73.2858673240072,280614.184575028,0.0,1.0
2019-04-09,77.42,79.0,77.32,78.74,367639,71.8656345563602,73.3322801595513,71.7728088852722,73.0909334147223,396053.156083641,0.0,1.0
2019-04-10,78.97,78.99,77.51,77.73,250357,73.3044324582248,73.3229975924424,71.9491776603395,72.1533941367332,269706.641563142,0.0,1.0
2019-04-11,79.82,79.95,78.98,79.21,157342,74.0934506624732,74.2141240348876,73.3137150253337,73.5272140688361,169502.679760613,0.0,1.0
2019-04-12,79.15,80.0,78.83,80.0,284482,73.4715186661833,74.2605368704317,73.1744765187016,74.2605368704317,306469.101343944,0.0,1.0
2019-04-15,79.55,79.77,78.75,79.22,442701,73.8428213505355,74.0470378269292,73.1002159818312,73.5364966359449,476916.562854821,0.0,1.0
2019-04-16,79.25,79.89,79.01,79.62,254463,73.5643443372714,74.1584286322348,73.3415627266601,73.9077993202971,274129.986907024,0.0,1.0
2019-04-17,79.98,80.55,79.42,79.69,217491,74.241971736214,74.7710780614159,73.722147978121,73.9727772900587,234300.48762451,0.0,1.0
2019-04-18,80.07,81.1,79.75,79.76,347284,74.3255148401933,75.2816192524001,74.0284726927115,74.0377552598204,374124.954799004,0.0,1.0
2019-04-22,80.0,80.66,79.36,80.0,353451,74.2605368704317,74.8731862996127,73.6664525754682,74.2605368704317,380768.591120416,0.0,1.0
2019-04-23,81.07,81.43,79.88,80.41,697584,75.2537715510737,75.5879439669906,74.149146065126,74.6411221218926,751499.010805301,0.0,1.0
2019-04-24,85.56,86.34,81.75,81.75,1020194,79.4216441829267,80.1456844174134,75.8849861144723,75.8849861144723,1099042.95658946,0.0,1.0
2019-04-25,78.43,84.43,78.37,84.0,1319004,72.8031738343494,78.3727140996318,72.7474784316966,77.9735637139532,1420947.44324445,0.0,1.0
2019-04-26,79.52,80.0,77.8,77.81,582946,73.8149736492091,74.2605368704317,72.2183721064948,72.2276546736036,628000.846282178,0.0,1.0
2019-04-29,79.99,80.22,79.08,79.79,334714,74.2512543033228,74.4647533468253,73.4065406964217,74.0656029611468,360583.442141285,0.0,1.0
2019-04-30,79.93,80.38,79.32,79.96,258485,74.19555890067,74.6132744205662,73.629322307033,74.2234066019964,278462.840042215,0.0,1.0
2019-05-01,78.82,80.43,78.47,80.29,271357,73.1651939515928,74.6596872561102,72.8403041027846,74.529731316587,292329.693735943,0.0,1.0
2019-05-02,79.29,79.53,77.66,78.68,226920,73.6014746057066,73.8242562163179,72.0884161669715,73.0352380120695,244458.238050097,0.0,1.0
2019-05-03,81.15,81.17,79.35,79.75,296136,75.3280320879441,75.3465972221617,73.6571700083594,74.0284726927115,319023.81801165,0.0,1.0
2019-05-06,80.06,80.35,79.13,79.67,235444,74.3162322730845,74.5854267192398,73.4529535319657,73.9542121558411,253641.042655857,0.0,1.0
2019-05-07,77.65,79.89,77.09,79.24,237622,72.0791335998627,74.1584286322348,71.5593098417697,73.5550617701626,255987.376352636,0.0,1.0
2019-05-08,77.22,77.85,76.42,77.65,239588,71.6799832141841,72.2647849420388,70.9373778454798,72.0791335998627,258105.32495129,0.0,1.0
2019-05-09,77.86,77.94,75.76,76.56,178699,72.2740675091476,72.348328046018,70.3247284162988,71.0673337850031,192510.323820352,0.0,1.0
2019-05-10,78.56,78.81,77.12,77.65,234503,72.9238472067639,73.155911384484,71.5871575430961,72.0791335998627,252627.314460876,0.0,1.0
2019-05-13,76.24,77.54,75.57,76.94,219470,70.7702916375214,71.9770253616659,70.1483596412315,71.4200713351376,236432.440969746,0.0,1.0
2019-05-14,78.29,78.49,76.35,76.35,264698,72.6732178948262,72.8588692370023,70.8723998757182,70.8723998757182,285156.031620768,0.0,1.0
2019-05-15,78.07,78.37,76.91,77.58,197635,72.4690014184325,72.7474784316966,71.3922236338112,72.0141556301011,212909.853151027,0.0,1.0
2019-05-16,78.04,78.94,77.82,78.15,189572,72.5803922237381,73.4174290382097,72.3757832246451,72.6826967232847,203831.894906203,0.15,1.0
2019-05-17,77.48,78.42,77.02,77.25,190372,72.0595693169558,72.9338077676261,71.6317505006703,71.8456599088131,204692.072126072,0.0,1.0
2019-05-20,77.99,78.26,76.35,76.76,156293,72.5338901784897,72.7850012228312,71.0086230943414,71.3899398653785,168049.597781187,0.0,1.0
2019-05-21,79.61,79.68,78.23,78.47,273518,74.0405564445386,74.1056593078864,72.7570999956822,72.9803098128746,294092.441030083,0.0,1.0
2019-05-22,79.38,79.78,78.99,79.43,213418,73.8266470363959,74.1986633983832,73.4639310834582,73.8731490816443,229471.627387441,0.0,1.0
2019-05-23,78.12,78.52,77.62,78.41,174498,72.6547954961356,73.026811858123,72.1897750436514,72.9245073585765,187624.005640826,0.0,1.0
2019-05-24,79.08,79.26,78.53,78.53,329352,73.5476347649053,73.7150421277997,73.0361122671727,73.0361122671727,354126.359647774,0.0,1.0
2019-05-28,78.48,79.44,78.41,79.08,240109,72.9896102219243,73.882449490694,72.9245073585765,73.5476347649053,258170.365106838,0.0,1.0
2019-05-29,77.46,78.13,76.47,77.88,374477,72.0409684988564,72.6640959051853,71.1202280029377,72.4315856789432,402645.730955997,0.0,1.0
2019-05-30,78.06,78.41,77.56,77.75,195209,72.5989930418375,72.9245073585765,72.1339725893533,72.3106803612973,209892.918641704,0.0,1.0
2019-05-31,77.0,77.46,76.4,76.89,286151,71.6131496825709,72.0409684988564,71.0551251395899,71.5108451830244,307675.714553336,0.0,1.0
2019-06-03,78.89,79.48,77.41,77.46,379391,73.3709269929613,73.9196511268927,71.994466453608,72.0409684988564,407929.369529041,0.0,1.0
2019-06-04,79.48,79.65,79.06,79.49,226507,73.9196511268927,74.0777580807374,73.529033946806,73.9289515359424,243545.20192602,0.0,1.0
2019-06-05,79.61,79.62,78.9,79.5,201889,74.0405564445386,74.0498568535883,73.380227402011,73.9382519449921,217075.398427608,0.0,1.0
2019-06-06,79.84,80.23,78.61,79.99,317159,74.2544658526814,74.6171818056191,73.1105155395702,74.3939719884266,341016.183595449,0.0,1.0
2019-06-07,80.68,81.43,79.35,80.22,253344,75.0357002128549,75.7332308915812,73.7987458092468,74.6078813965694,272400.921988042,0.0,1.0
2019-06-10,81.61,82.05,80.445,80.9,264066,75.9006382544755,76.3098562526616,74.8171406001873,75.2403092119479,283929.447177333,0.0,1.0
2019-06-11,81.31,82.7,81.05,82.35,265567,75.621625982985,76.9143828408911,75.3798153476932,76.5888685241522,285543.354686112,0.0,1.0
2019-06-12,82.13,82.68,80.14,81.02,238925,76.3842595250591,76.8957820227918,74.5334781241719,75.3519141205441,256897.302821433,0.0,1.0
2019-06-13,83.17,83.46,81.63,82.54,331342,77.3515020662263,77.6212139286671,75.9192390725749,76.7655762960962,356266.050482198,0.0,1.0
2019-06-14,82.61,83.25,82.19,83.05,261924,76.830679159444,77.4259053386238,76.4400619793572,77.2398971576301,281626.322671135,0.0,1.0
2019-06-17,82.21,82.89,81.98,82.53,337834,76.4586627974566,77.0910906128351,76.2447533893138,76.7562758870465,363246.388621433,0.0,1.0
2019-06-18,82.97,83.84,82.47,82.48,242649,77.1654938852326,77.9746294725552,76.7004734327484,76.7097738417981,260901.427779922,0.0,1.0
2019-06-19,82.61,83.28,82.13,83.28,323590,76.830679159444,77.4538065657728,76.3842595250591,77.4538065657728,347930.933221669,0.0,1.0
2019-06-20,82.07,83.51,82.0,83.51,316889,76.328457070761,77.6677159739156,76.2633542074132,77.6677159739156,340725.873783744,0.0,1.0
2019-06-21,81.03,82.53,80.76,81.17,492709,75.3612145295938,76.7562758870465,75.1101034852523,75.4914202562894,529771.322280403,0.0,1.0
2019-06-24,79.79,81.35,79.76,81.02,362258,74.2079638074329,75.6588276191837,74.1800625802839,75.3519141205441,389507.599144026,0.0,1.0
2019-06-25,79.44,81.24,79.33,79.95,359545,73.882449490694,75.5565231196372,73.7801449911474,74.3567703522279,386590.523147146,0.0,1.0
2019-06-26,79.58,80.3,78.97,80.08,235586,74.0126552173896,74.6822846689668,73.4453302653588,74.4776756698738,253307.138150005,0.0,1.0
2019-06-27,80.68,80.69,79.28,79.78,283413,75.0357002128549,75.0450006219045,73.733642945899,74.1986633983832,304731.758018335,0.0,1.0
2019-06-28,81.18,81.83,80.7,80.7,471942,75.5007206653391,76.1052472535686,75.0543010309542,75.0543010309542,507442.196874134,0.0,1.0
2019-07-01,81.46,83.2,80.54,82.28,215712,75.7611321187302,77.3794032933754,74.9054944861593,76.5237656608044,231938.185565415,0.0,1.0
2019-07-02,81.87,81.89,80.97,81.48,207196,76.1424488897673,76.1610497078667,75.3054120752957,75.7797329368296,222781.599059912,0.0,1.0
2019-07-03,84.75,84.81,82.2,82.2,197884,78.8209666960765,78.8767691503746,76.4493623884069,76.4493623884069,212769.13622064,0.0,1.0
2019-07-05,84.66,84.71,83.55,84.13,282506,78.7372630146293,78.7837650598777,77.7049176101143,78.244341334996,303756.532095309,0.0,1.0
2019-07-08,85.16,85.43,84.11,84.47,452555,79.2022834671135,79.453394511455,78.2257405168966,78.5605552426853,486596.877172139,0.0,1.0
2019-07-09,85.25,86.17,84.59,84.95,262485,79.2859871485607,80.1416247811317,78.6721601512815,79.0069748770701,282229.521946568,0.0,1.0
2019-07-10,85.6,85.96,85.27,85.66,292930,79.6115014652996,79.9463161910883,79.3045879666601,79.6673039195978,314964.641270199,0.0,1.0
2019-07-11,86.93,87.59,86.11,87.0,377921,80.8484558689077,81.4622828661869,80.0858223268336,80.9135587322555,406348.793887532,0.0,1.0
2019-07-12,87.57,87.96,86.37,86.93,237273,81.4436820480875,81.8063980010252,80.3276329621254,80.8484558689077,255121.036862403,0.0,1.0
2019-07-15,87.55,87.85,86.77,87.85,266339,81.4250812299881,81.7040935014787,80.6996493241127,81.7040935014787,286373.425703286,0.0,1.0
2019-07-16,87.49,88.56,87.39,87.51,310113,81.36927877569,82.3644225440063,81.2762746851932,81.3878795937894,333440.172731455,0.0,1.0
2019-07-17,87.57,88.27,87.23,87.44,329540,81.4436820480875,82.0947106815654,81.1274681403982,81.3227767304416,354328.501294443,0.0,1.0
2019-07-18,88.03,88.09,86.71,87.4,268414,81.871500864373,81.9273033186711,80.6438468698146,81.2855750942429,288604.51036732,0.0,1.0
2019-07-19,87.72,88.57,87.63,88.1,227232,81.5831881838328,82.3737229530559,81.4994845023856,81.9366037277208,244324.737531525,0.0,1.0
2019-07-22,87.01,87.94,86.99,87.84,322326,80.9228591413052,81.7877971829258,80.9042583232058,81.694793092429,346571.853214277,0.0,1.0
2019-07-23,88.35,88.56,87.14,87.34,373193,82.1691139539629,82.3644225440063,81.0437644589511,81.2297726399448,401265.146518108,0.0,1.0
2019-07-24,92.96,93.3,88.0,88.23,741800,86.4566025258675,86.7728164335567,81.8435996372239,82.0575090453667,797599.327123317,0.0,1.0
2019-07-25,92.47,93.81,91.38,93.06,653811,86.0008824824329,87.2471372950907,84.9871378960173,86.5496066163643,702991.660374526,0.0,1.0
2019-07-26,92.8,93.09,91.06,92.52,347463,86.4473021168178,86.7174499359329,84.8264152021275,86.1864697397412,372996.79238604,0.15,1.0
2019-07-29,92.39,93.06,91.8,92.58,351476,86.0653689932413,86.6895036098175,85.5157579129728,86.2423623919719,377304.69316352,0.0,1.0
2019-07-30,92.27,92.49,91.01,91.82,476098,85.9535836887799,86.1585234136258,84.7798379919352,85.5343887970497,511084.710779016,0.0,1.0
2019-07-31,90.16,92.83,89.81,92.35,348220,83.988025418667,86.4752484429332,83.6619849473212,86.0281072250875,373809.421563352,0.0,1.0
2019-08-01,89.4,92.08,88.84,90.07,352906,83.2800518237447,85.7765902900494,82.7583870695915,83.9041864403209,378839.778663593,0.0,1.0
2019-08-02,88.83,89.21,87.71,89.21,205364,82.7490716275531,83.1030584250142,81.7057421192467,83.1030584250142,220455.453592373,0.0,1.0
2019-08-05,85.38,87.28,84.23,87.1,313567,79.5352441242878,81.3051781115933,78.463968289866,81.1375001549012,336609.89860248,0.0,1.0
2019-08-06,87.84,87.96,85.51,85.72,249281,81.8268428657465,81.9386281702079,79.6563448707876,79.8519691535951,267599.754226449,0.0,1.0
2019-08-07,88.06,88.56,86.51,86.76,227253,82.0317825905924,82.4975546925149,80.5878890746326,80.8207751255939,243952.996607135,0.0,1.0
2019-08-08,91.15,91.32,88.87,88.87,289354,84.9102541804735,85.0686166951272,82.7863333957069,82.7863333957069,310617.573278508,0.0,1.0
2019-08-09,90.03,90.89,89.77,90.44,190148,83.8669246721671,84.6680526874738,83.6247231791674,84.2488577957435,204121.2850825,0.0,1.0
2019-08-12,83.59,88.5,83.39,88.42,452892,77.8677799994052,82.4416620402842,77.6814711586362,82.3671385039766,486173.386223277,0.0,1.0
2019-08-13,82.1,85.71,81.33,83.25,563777,76.4797791356761,79.8426537115566,75.7624900987154,77.5510549700979,605206.921660795,0.0,1.0
2019-08-14,79.65,81.39,79.05,80.89,799604,74.1974958362558,75.8183827509461,73.6385693139488,75.3526106490236,858363.990350188,0.0,1.0
2019-08-15,79.78,80.52,78.93,80.01,412901,74.3185965827556,75.007939293601,73.5267840094874,74.53285174964,443243.59305304,0.0,1.0
2019-08-16,80.46,80.76,79.89,80.24,445008,74.9520466413703,75.2315099025238,74.4210664451786,74.7471069165243,477710.019731963,0.0,1.0
2019-08-19,80.57,82.14,80.55,81.67,284900,75.0545165037932,76.5170409038299,75.0358856197163,76.0792151280227,305836.265014643,0.0,1.0
2019-08-20,78.53,80.28,78.34,80.09,333224,73.1541663279494,74.7843686846782,72.9771729292188,74.6073752859476,357711.42005349,0.0,1.0
2019-08-21,77.78,79.48,77.51,79.48,311275,72.4555081750656,74.0391333216022,72.2039912400275,74.0391333216022,334149.467856908,0.0,1.0
2019-08-22,75.32,78.18,75.24,77.91,762239,70.1639094336068,72.8281258566036,70.0893858972993,72.5766089215655,818253.172370996,0.0,1.0
2019-08-23,72.11,75.46,71.55,74.64,778607,67.1736525392644,70.2943256221452,66.6519877851111,69.5304593749922,835823.997171836,0.0,1.0
2019-08-26,74.49,75.32,72.81,72.93,707891,69.3907277444155,70.1639094336068,67.8257334819559,67.9375187864173,759911.335477292,0.0,1.0
2019-08-27,73.84,75.28,73.02,75.23,516729,68.7852240119162,70.1266476654531,68.0213577647633,70.0800704552608,554701.535222013,0.0,1.0
2019-08-28,74.42,74.42,73.38,73.79,365766,69.3255196501463,69.3255196501463,68.3567136781475,68.738646801724,392644.813300618,0.0,1.0
2019-08-29,75.28,75.99,74.5,75.28,367277,70.1266476654531,70.788044050183,69.4000431864539,70.1266476654531,394266.851196149,0.0,1.0
2019-08-30,75.25,75.93,74.66,75.93,321782,70.0987013393377,70.7321513979523,69.5490902590691,70.7321513979523,345428.589080175,0.0,1.0
2019-09-03,73.39,75.08,73.21,74.91,552202,68.366029120186,69.940338824684,68.1983511634939,69.7819763100304,592781.317001109,0.0,1.0
2019-09-04,73.26,73.78,71.52,73.38,454903,68.2449283736861,68.7293313596855,66.6240414589958,68.3567136781475,488332.167300654,0.0,1.0
2019-09-05,74.91,75.9,73.9,74.04,377642,69.7819763100304,70.704205071837,68.8411166641469,68.9715328526852,405393.537355773,0.0,1.0
2019-09-06,76.74,76.94,74.93,74.98,573204,71.4867022030668,71.6730110438358,69.8006071941073,69.8471844042996,615326.677611279,0.0,1.0
2019-09-09,76.93,77.54,76.13,77.2,358753,71.6636956017973,72.2319375661428,70.9184602387213,71.9152125368355,385116.453432075,0.0,1.0
2019-09-10,79.71,79.87,76.35,76.85,583927,74.2533884884865,74.4024355611017,71.1233999635672,71.5891720654897,626837.671889103,0.0,1.0
2019-09-11,82.32,82.36,79.28,80.3,514867,76.684718860522,76.7219806286758,73.8528244808331,74.8029995687551,552702.703612826,0.0,1.0
2019-09-12,83.4,84.06,82.1,82.36,593340,77.6907866006746,78.3056057752123,76.4797791356761,76.7219806286758,636942.399030496,0.0,1.0
2019-09-13,84.16,85.1,83.28,84.05,355209,78.3987601955968,79.2744117472111,77.5790012962132,78.2962903331739,381312.017759166,0.0,1.0
2019-09-16,84.1,84.85,83.46,83.5,314200,78.3428675433661,79.0415256962499,77.7466792529053,77.7839410210591,337289.415470695,0.0,1.0
2019-09-17,84.73,85.06,83.24,83.51,280715,78.9297403917885,79.2371499790573,77.5417395280594,77.7932564630976,301343.72458261,0.0,1.0
2019-09-18,84.13,85.24,83.93,84.57,330212,78.3708138694815,79.4048279357495,78.1845050287125,78.7806933191733,354478.079126063,0.0,1.0
2019-09-19,84.52,85.93,84.32,84.32,295209,78.734116108981,80.0475934364025,78.547807268212,78.547807268212,316902.8359379,0.0,1.0
2019-09-20,83.15,84.75,83.12,84.68,525394,77.4579005497134,78.9483712758654,77.429954223598,78.8831631815962,564003.294563367,0.0,1.0
2019-09-23,82.81,83.51,82.22,82.6,250103,77.1411755204061,77.7932564630976,76.5915644401375,76.9455512375986,268482.1600174,0.0,1.0
2019-09-24,82.86,84.01,82.54,82.91,385435,77.1877527305983,78.2590285650201,76.8896585853679,77.2343299407906,413759.216587992,0.0,1.0
2019-09-25,83.83,84.05,82.31,82.89,224172,78.091350608328,78.2962903331739,76.6754034184835,77.2156990567137,240645.585120613,0.0,1.0
2019-09-26,83.92,84.34,83.02,83.66,196480,78.175189586674,78.5664381522889,77.3367998032135,77.9329880936743,210918.600737371,0.0,1.0
2019-09-27,82.5,84.73,82.44,84.15,255188,76.8523968172141,78.9297403917885,76.7965041649834,78.3894447535584,273940.838176752,0.0,1.0
2019-09-30,82.95,83.23,81.83,82.79,212782,77.2715917089444,77.532424086021,76.2282622006379,77.1225446363292,228418.575438209,0.0,1.0
2019-10-01,80.0,83.61,79.66,83.38,226511,74.5235363076015,77.8864108834821,74.2068112782942,77.6721557165977,243156.469725279,0.0,1.0
2019-10-02,79.84,80.14,78.36,79.16,312247,74.3744892349864,74.6539524961399,72.9958038132957,73.7410391763717,335192.896602412,0.0,1.0
2019-10-03,80.32,80.4,77.69,79.35,241291,74.821630452832,74.8961539891396,72.3716691967196,73.9180325751023,259022.598180583,0.0,1.0
2019-10-04,81.17,81.34,79.77,80.24,377430,75.6134430261002,75.7718055407539,74.3092811407172,74.7471069165243,405165.958246672,0.0,1.0
2019-10-07,81.02,81.93,80.44,81.02,331821,75.4737113955235,76.3214166210225,74.9334157572934,75.4737113955235,356205.318685236,0.0,1.0
2019-10-08,79.72,80.5,79.32,79.66,496973,74.2627039305249,74.9893084095241,73.8900862489869,74.2068112782942,533493.738620998,0.0,1.0
2019-10-09,80.4,80.76,79.88,80.39,175355,74.8961539891396,75.2315099025238,74.4117510031401,74.8868385471011,188241.201304467,0.0,1.0
2019-10-10,82.23,82.46,80.32,80.43,668829,76.6008798821759,76.8151350490603,74.821630452832,74.9241003152549,717978.811138922,0.0,1.0
2019-10-11,84.14,85.59,83.8,83.8,337735,78.3801293115199,79.7308684070952,78.0634042822126,78.0634042822126,362553.917040086,0.0,1.0
2019-10-14,83.56,84.09,82.99,83.43,183871,77.8398336732898,78.3335521013277,77.3088534770982,77.71873292679,197383.011177632,0.0,1.0
2019-10-15,85.25,85.31,83.44,83.91,268693,79.4141433777879,79.4700360300186,77.7280483688284,78.1658741446356,288438.271518355,0.0,1.0
2019-10-16,85.58,85.85,84.73,84.85,275388,79.7215529650568,79.9730699000949,78.9297403917885,79.0415256962499,295625.262723245,0.0,1.0
2019-10-17,85.86,86.17,85.34,85.95,193230,79.9823853421334,80.2711640453253,79.497982356134,80.0662243204794,207429.770055386,0.0,1.0
2019-10-18,86.01,86.63,85.38,85.38,164428,80.1221169727101,80.699674379094,79.5352441242878,79.5352441242878,176511.215808451,0.0,1.0
2019-10-21,86.32,87.09,86.01,86.72,293632,80.4108956759021,81.1281847128627,80.1221169727101,80.7835133574401,315209.947942364,0.0,1.0
2019-10-22,86.66,87.01,85.53,86.25,268398,80.7276207052094,81.0536611765551,79.6749757548645,80.3456875816329,288121.593041067,0.0,1.0
2019-10-23,83.78,88.3,83.02,88.18,586364,78.0447733981357,82.2553531995152,77.3367998032135,82.1435678950538,629453.75815741,0.0,1.0
2019-10-24,85.96,86.15,84.27,84.64,356711,80.0755397625179,80.2525331612484,78.5012300580198,78.8459014134424,382924.394277425,0.0,1.0
2019-10-25,87.01,87.12,85.46,86.02,232137,81.0536611765551,81.1561310389781,79.6097676605954,80.1314324147486,249195.904007386,0.0,1.0
2019-10-28,88.86,89.1,87.52,87.52,280288,82.7770179536684,83.0005885625912,81.5287487205161,81.5287487205161,300885.345905315,0.0,1.0
2019-10-29,87.97,89.04,87.36,88.45,430724,81.9479436122463,82.9446959103605,81.3797016479009,82.395084830092,462376.340513047,0.0,1.0
2019-10-30,87.24,87.78,86.46,87.66,319763,81.2679163434395,81.7709502135158,80.5413118644404,81.6591649090544,343261.220111889,0.0,1.0
2019-10-31,84.96,87.46,84.53,86.55,327508,79.1439955586728,81.4728560682854,78.7434315510195,80.6251508427864,351575.371998651,0.0,1.0
2019-11-01,86.87,87.01,85.14,85.47,237931,80.9232449880168,81.0536611765551,79.3116735153649,79.6190831026338,255415.683998593,0.0,1.0
2019-11-04,88.37,88.52,86.47,87.38,223261,82.3205612937844,82.4602929243611,80.5506273064788,81.3983325319778,239667.639043293,0.0,1.0
2019-11-05,88.73,89.52,88.08,88.87,249190,82.6559172071686,83.3918371282061,82.0504134746693,82.7863333957069,267502.066967353,0.0,1.0
2019-11-06,89.61,89.64,87.63,88.75,212795,83.4756761065522,83.5036224326675,81.631218582939,82.6745480912455,228432.530760937,0.0,1.0
2019-11-07,90.39,90.74,89.67,90.0,410627,84.3420122161281,84.6685937436825,83.6701873594447,83.9781070854246,440072.195988021,0.15,1.0
2019-11-08,90.33,90.83,89.76,90.28,269670,84.2860268114045,84.7525718507679,83.7541654665301,84.2393723074681,289007.466854565,0.0,1.0
2019-11-11,88.93,89.83,88.07,89.55,206108,82.9797007011867,83.819481772041,82.1772432334816,83.5582165499974,220887.569913082,0.0,1.0
2019-11-12,88.47,89.59,87.11,88.66,182971,82.5504792649723,83.5955401531465,81.2814767579037,82.7277663799305,196091.464448573,0.0,1.0
2019-11-13,87.72,88.32,86.86,87.57,163169,81.8506617059271,82.4105157531633,81.048204238222,81.7106981941181,174869.504799172,0.0,1.0
2019-11-14,88.22,88.82,87.01,87.36,171284,82.3172067452906,82.8770607925268,81.188167750031,81.5147492775854,183566.414331284,0.0,1.0
2019-11-15,89.27,90.19,88.54,88.93,198710,83.2969513279539,84.1553942003827,82.6157955704832,82.9797007011867,212959.07493852,0.0,1.0
2019-11-18,89.5,89.71,88.02,88.75,168885,83.5115620460611,83.7075109625937,82.1305887295452,82.8117444870159,180995.387101766,0.0,1.0
2019-11-19,90.03,90.48,88.85,90.1,155912,84.0060997877864,84.4259903232135,82.9050534948886,84.0714160932972,167092.120637183,0.0,1.0
2019-11-20,89.6,91.16,89.42,90.38,309319,83.6048710539338,85.0604915767478,83.4369148397629,84.3326813153408,331499.613008445,0.0,1.0
2019-11-21,89.92,90.18,88.93,90.03,129511,83.9034598791264,84.1460632995954,82.9797007011867,84.0060997877864,138797.960617798,0.0,1.0
2019-11-22,90.34,90.74,89.85,90.29,195105,84.2953577121917,84.6685937436825,83.8381435736155,84.2487032082554,209095.567992954,0.0,1.0
2019-11-25,92.48,93.08,90.95,91.04,300633,86.2921704806674,86.8520245279035,84.8645426602152,84.9485207673006,322190.758270807,0.0,1.0
2019-11-26,93.66,94.22,92.17,92.17,177992,87.3932167735652,87.9157472176523,86.002912556262,86.002912556262,190755.430861341,0.0,1.0
2019-11-27,94.3,94.61,93.65,94.07,105583,87.9903944239504,88.2796523483558,87.3838858727779,87.7757837058432,113154.134211835,0.0,1.0
2019-11-29,93.0,94.24,92.91,94.02,90050,86.7773773216054,87.9344090192268,86.69339921452,87.7291292019069,96507.2955473491,0.0,1.0
2019-12-02,91.64,93.52,91.44,93.17,166422,85.5083748145368,87.2625841625434,85.3217567987914,86.936002634989,178355.770567251,0.0,1.0
2019-12-03,89.83,90.55,88.5,90.55,208376,83.819481772041,84.4913066287244,82.5784719673342,84.4913066287244,223318.203408933,0.0,1.0
2019-12-04,89.79,91.22,89.62,90.51,187967,83.7821581688919,85.1164769814714,83.6235328555083,84.4539830255753,201445.717069945,0.0,1.0
2019-12-05,90.69,90.99,89.45,89.99,439269,84.6219392397462,84.9018662633642,83.4649075421247,83.9687761846373,470768.053390211,0.0,1.0
2019-12-06,91.49,92.39,91.42,91.94,300382,85.3684113027277,86.208192373582,85.3030949972168,85.7883018381548,321921.75959027,0.0,1.0
2019-12-09,90.45,91.48,90.03,91.23,227144,84.3979976208517,85.3590804019404,84.0060997877864,85.1258078822587,243432.017099468,0.0,1.0
2019-12-10,90.18,90.67,89.9,90.66,148716,84.1460632995954,84.6032774381716,83.8847980775519,84.5939465373843,159380.110656519,0.0,1.0
2019-12-11,91.58,92.24,89.74,90.42,162013,85.4523894098131,86.0682288617729,83.7355036649556,84.3700049184899,173630.610477653,0.0,1.0
2019-12-12,92.45,92.96,91.65,91.83,195420,86.2641777783056,86.7400537184563,85.517705715324,85.6856619294949,209433.155978489,0.0,1.0
2019-12-13,92.71,92.97,91.29,92.13,176463,86.5067811987746,86.7493846192436,85.1817932869823,85.9655889531129,189116.789496634,0.0,1.0
2019-12-16,92.6,94.34,92.33,93.58,191316,86.4041412901146,88.0277180270995,86.1522069688583,87.318569567267,205034.866795521,0.0,1.0
2019-12-17,92.72,92.93,91.83,92.46,172638,86.5161120995618,86.7120610160945,85.6856619294949,86.2735086790928,185017.506815139,0.0,1.0
2019-12-18,91.5,93.28,91.21,93.04,315218,85.377742203515,87.0386425436489,85.1071460806842,86.8147009247545,337821.617855017,0.0,1.0
2019-12-19,92.17,92.39,91.11,91.49,324385,86.002912556262,86.208192373582,85.0138370728115,85.3684113027277,347645.964088027,0.0,1.0
2019-12-20,92.4,93.22,92.14,92.69,746623,86.2175232743692,86.9826571389253,85.9749198539002,86.4881193972,800161.760393653,0.0,1.0
2019-12-23,91.51,92.55,91.3,92.55,149404,85.3870731043022,86.3574867861783,85.1911241877696,86.3574867861783,160117.445685243,0.0,1.0
2019-12-24,91.06,91.85,91.02,91.61,50556,84.9671825688751,85.7043237310694,84.929858965726,85.4803821121749,54181.2641165106,0.0,1.0
2019-12-26,90.99,91.33,90.58,91.33,157423,84.9018662633642,85.2191168901314,84.5192993310862,85.2191168901314,168711.471259859,0.0,1.0
2019-12-27,91.13,91.74,90.43,91.12,241069,85.032498874386,85.6016838224094,84.3793358192772,85.0231679735987,258355.54947589,0.0,1.0
2019-12-30,90.49,91.27,89.97,91.27,192863,84.4353212240008,85.1631314854078,83.9501143830628,85.1631314854078,206692.798902259,0.0,1.0
2019-12-31,90.68,91.48,90.25,90.25,172537,84.6126083389589,85.3590804019404,84.2113796051063,84.2113796051063,184909.26431819,0.0,1.0
2020-01-02,92.25,92.25,90.15,91.47,193840,86.0775597625602,86.0775597625602,84.1180705972336,85.3497495011532,207739.857511362,0.0,1.0
2020-01-03,91.58,91.89,90.24,90.66,247816,85.4523894098131,85.7416473342185,84.202048704319,84.5939465373843,265586.36261368,0.0,1.0
2020-01-06,93.15,93.21,91.0,91.58,249962,86.9173408334144,86.973326238138,84.9111971641515,85.4523894098131,267886.247746879,0.0,1.0
2020-01-07,92.59,93.0,91.31,92.56,169048,86.3948103893273,86.7773773216054,85.2004550885569,86.3668176869655,181170.075487932,0.0,1.0
2020-01-08,93.91,94.67,93.46,94.11,197471,87.6264892932469,88.3356377530794,87.2065987578198,87.8131073089923,211631.228862083,0.0,1.0
2020-01-09,95.62,95.8,93.87,94.46,318402,89.22207332787,89.3900295420408,87.5891656900978,88.1396888365467,341233.935778646,0.0,1.0
2020-01-10,96.35,96.6,94.61,95.5,335521,89.9032290853406,90.1365016050224,88.2796523483558,89.1101025184227,359580.503157603,0.0,1.0
2020-01-13,96.01,97.12,95.76,96.29,315422,89.5859784585735,90.6217084459604,89.3527059388917,89.847243680617,338040.246264697,0.0,1.0
2020-01-14,94.18,95.85,93.85,95.66,323887,87.8784236145032,89.4366840459772,87.5705038885233,89.259396931019,347112.253558515,0.0,1.0
2020-01-15,92.88,94.39,92.26,93.8,328989,86.6654065121581,88.0743725310358,86.0868906633474,87.5238493845869,352580.107216289,0.0,1.0
2020-01-16,94.2,94.92,93.4,93.54,528338,87.8970854160777,88.5689102727611,87.1506133530962,87.2812459641179,566224.003496894,0.0,1.0
2020-01-17,92.42,94.73,92.11,94.33,221078,86.2361850759438,88.391623157803,85.9469271515384,88.0183871263122,236931.037035168,0.0,1.0
2020-01-21,91.76,92.81,91.47,91.99,149499,85.620345623984,86.6000902066473,85.3497495011532,85.8349563420912,160219.257934849,0.0,1.0
2020-01-22,90.34,92.15,90.23,91.99,265983,84.2953577121917,85.9842507546875,84.1927178035318,85.8349563420912,285056.079861972,0.0,1.0
2020-01-23,90.58,90.97,88.93,89.95,232268,84.5192993310862,84.8832044617897,82.9797007011867,83.9314525814882,248923.448330835,0.0,1.0
2020-01-24,90.1,91.2,89.56,90.88,437499,84.0714160932972,85.0978151798969,83.5675474507847,84.7992263547043,468871.130423872,0.0,1.0
2020-01-27,89.69,90.15,88.48,88.49,267955,83.6888491610192,84.1180705972336,82.5598101657596,82.5691410665469,287169.487822209,0.0,1.0
2020-01-28,89.3,90.15,89.18,90.15,258288,83.3249440303157,84.1180705972336,83.2129732208685,84.1180705972336,276809.287643906,0.0,1.0
2020-01-29,86.87,89.83,86.83,89.44,227266,81.0575351390092,83.819481772041,81.0202115358602,83.4555766413375,243562.765462119,0.0,1.0
2020-01-30,86.69,86.99,85.29,85.99,335887,80.8895789248384,81.1695059484565,79.5832528146207,80.2364158697295,359972.748245557,0.0,1.0
2020-01-31,84.19,86.34,83.82,85.99,429005,78.556853728021,80.562997397284,78.2116103988921,80.2364158697295,459768.043601227,0.0,1.0
2020-02-03,85.5,86.3,84.57,84.61,274728,79.7792017311533,80.5256737941349,78.9114279579373,78.9487515610864,294428.165365154,0.0,1.0
2020-02-04,87.49,87.91,86.15,86.87,229219,81.6360509878199,82.0279488208853,80.3857102823258,81.0575351390092,245655.810972436,0.0,1.0
2020-02-05,88.28,88.57,87.15,88.4,205908,82.3731921500142,82.643788272845,81.3188003610528,82.4851629594615,220673.228334965,0.0,1.0
2020-02-06,80.72,86.63,79.17,86.63,1891037,75.4589946666476,80.9838046081725,74.010017440021,80.9838046081725,2022880.20552529,0.15,1.0
2020-02-07,82.51,83.22,80.0,80.45,870463,77.1323296573971,77.7960547095938,74.7859213742791,75.2065921820094,931151.729100045,0.0,1.0
2020-02-10,81.96,83.21,80.98,82.07,436335,76.6181764479489,77.786706469422,75.702048911114,76.7210070898386,466756.300631811,0.0,1.0
2020-02-11,84.2,84.24,82.18,82.36,273161,78.7121822464288,78.7495752071159,76.8238377317282,76.9921060548203,292205.80021517,0.0,1.0
2020-02-12,84.5,84.94,84.08,84.94,235387,78.9926294515823,79.4039520191408,78.6000033643673,79.4039520191408,251798.194820081,0.0,1.0
2020-02-13,83.65,83.83,82.55,83.81,465278,78.1980290369806,78.3662973600727,77.1697226180842,78.3476008797291,497717.208212423,0.0,1.0
2020-02-14,84.17,84.64,83.01,83.27,588273,78.6841375259134,79.1235048139873,77.5997416659864,77.8427959104528,629287.426499312,0.0,1.0
2020-02-18,84.1,84.16,82.85,84.03,173899,78.6186998447109,78.6747892857416,77.4501698232378,78.5532621635084,186023.248017169,0.0,1.0
2020-02-19,84.47,85.13,84.09,84.39,209034,78.9645847310669,79.5815685824047,78.6093516045391,78.8897988096927,223607.862184491,0.0,1.0
2020-02-20,84.52,84.72,83.4,84.14,163520,79.0113259319259,79.1982907353616,77.964323032686,78.656092805398,174920.623556015,0.0,1.0
2020-02-21,84.09,84.83,83.5,84.37,201882,78.6093516045391,79.3011213772512,78.0578054344038,78.8711023293491,215957.224344028,0.0,1.0
2020-02-24,82.6,82.81,81.32,82.09,308018,77.2164638189432,77.4127768625507,76.0198890769547,76.7397035701821,329493.032206926,0.0,1.0
2020-02-25,80.16,82.62,79.71,82.62,257936,74.9354932170277,77.2351602992867,74.5148224092973,77.2351602992867,275919.312362673,0.0,1.0
2020-02-26,84.94,86.06,81.06,81.06,796768,79.4039520191408,80.4509549183807,75.7768348324883,75.7768348324883,852318.709573623,0.0,1.0
2020-02-27,80.99,84.53,80.99,82.87,424990,75.7113971512858,79.0206741720977,75.7113971512858,77.4688663035814,454620.326596568,0.0,1.0
2020-02-28,78.29,79.69,76.24,78.52,577175,73.1873723049039,74.4961259289538,71.270983069688,73.4023818288549,617415.673317899,0.0,1.0
2020-03-02,81.56,81.57,77.89,78.9,508774,76.2442468410775,76.2535950812493,72.8134426980325,73.7576149553828,544245.751767906,0.0,1.0
2020-03-03,78.74,82.61,78.09,81.26,430866,73.6080431126342,77.225812059115,73.0004075014682,75.963799635924,460906.001645584,0.0,1.0
2020-03-04,81.69,81.78,78.95,79.8,352110,76.3657739633107,76.4499081248568,73.8043561562417,74.5989565708434,376659.128915781,0.0,1.0
2020-03-05,80.66,81.11,79.33,80.14,364260,75.4029052256169,75.8235760333472,74.1595892827695,74.9167967366841,389656.227596098,0.0,1.0
2020-03-06,79.02,81.46,77.23,79.54,426311,73.8697938374442,76.1507644393597,72.1964588466947,74.355902326377,456033.426790535,0.0,1.0
2020-03-09,70.53,75.15,67.25,73.48,392255,65.9331379315988,70.2520248909634,62.8669151552534,68.6908687822754,419603.040563629,0.0,1.0
2020-03-10,72.45,72.85,69.13,72.53,371599,67.7280000445815,68.1019296514529,64.6243843075489,67.8027859659558,397506.903087033,0.0,1.0
2020-03-11,64.58,71.56,64.31,70.45,604402,60.3709350293868,66.8960066692927,60.1185325447486,65.8583520102245,646540.941282427,0.0,1.0
2020-03-12,57.44,60.5,54.42,60.5,899079,53.6962915467324,56.5568530392986,50.8731230148534,56.5568530392986,961762.838222347,0.0,1.0
2020-03-13,63.61,63.61,56.67,61.09,566540,59.4641557327237,59.4641557327237,52.976477053505,57.1083992094339,606039.200522411,0.0,1.0
2020-03-16,55.89,63.32,54.74,56.29,618236,52.2473143201057,59.1930567677419,51.1722667003505,52.6212439269771,661339.448537038,0.0,1.0
2020-03-17,56.09,58.34,54.89,57.26,968200,52.4342791235414,54.537633162193,51.3124903029272,53.5280232236403,1035702.95821266,0.0,1.0
2020-03-18,50.27,53.82,47.4,52.43,639873,46.9936033435626,50.3122286045463,44.3106584142604,49.0128232206682,684484.981388564,0.0,1.0
2020-03-19,48.0,50.05,43.3,49.9,904613,44.8715528245675,46.7879420597834,40.4778799438286,46.6477184572066,967682.669012213,0.0,1.0
2020-03-20,45.12,50.98,44.8,48.45,826029,42.1792596550934,47.6573283957594,41.8801159695963,45.2922236322978,883619.788132042,0.0,1.0
2020-03-23,41.8,44.71,40.18,44.71,624162,39.0756439180608,41.7959818080502,37.5612290102317,41.7959818080502,667678.609588854,0.0,1.0
2020-03-24,44.76,45.68,42.89,44.24,649445,41.8427230089092,42.7027611047134,40.0946020967854,41.3566145199763,694724.34176453,0.0,1.0
2020-03-25,50.05,51.39,44.13,44.61,651159,46.7879420597834,48.0406062428025,41.2537838780867,41.7024994063324,696557.841940503,0.0,1.0
2020-03-26,54.44,56.21,50.96,51.51,553489,50.8918194951969,52.5464580056029,47.6386319154158,48.152785124864,592078.284071644,0.0,1.0
2020-03-27,51.39,53.73,50.92,52.08,427300,48.0406062428025,50.2280944430002,47.6012389547287,48.6856348146557,457091.379925913,0.0,1.0
2020-03-30,55.11,55.44,50.63,51.7,363787,51.5181515867065,51.8266435123754,47.3301399897469,48.3304016881279,389150.250009613,0.0,1.0
2020-03-31,52.05,55.46,51.26,54.58,609358,48.6575900941403,51.845339992719,47.9190791205693,51.0226948576019,651842.47387993,0.0,1.0
2020-04-01,46.55,50.57,45.76,49.78,566317,43.5160579996586,47.2740505487162,42.7775470260876,46.5355395751452,605800.652949925,0.0,1.0
2020-04-02,46.73,47.95,45.35,46.12,654709,43.6843263227508,44.8248116237085,42.3942691790445,43.1140836722719,700355.348139279,0.0,1.0
2020-04-03,43.81,46.97,43.06,46.43,759735,40.9546401925896,43.9086840868736,40.2535221797057,43.4038791175972,812703.766740025,0.0,1.0
2020-04-06,46.44,47.91,45.66,46.01,552170,43.413227357769,44.7874186630214,42.6840646243698,43.0112530303823,590667.323317788,0.0,1.0
2020-04-07,46.87,50.98,46.67,48.95,574387,43.8152016851558,47.6573283957594,43.6282368817201,45.759635640887,614433.29380179,0.0,1.0
2020-04-08,48.25,49.51,46.96,48.13,669591,45.1052588288621,46.283137090507,43.8993358467018,44.9930799468007,716274.92201257,0.0,1.0
2020-04-09,52.4,53.25,49.44,49.8,425381,48.9847785001528,49.7793789147545,46.2176994093045,46.5542360554887,455038.587138461,0.0,1.0
2020-04-13,50.32,51.57,49.19,51.57,282417,47.0403445444216,48.2088745658947,45.9839934050099,48.2088745658947,302107.129053443,0.0,1.0
2020-04-14,52.47,52.94,51.26,52.0,266428,49.0502161813553,49.4895834694292,47.9190791205693,48.6108488932814,285003.375078167,0.0,1.0
2020-04-15,50.14,51.13,49.41,50.27,706625,46.8720762213294,47.7975519983361,46.1896546887891,46.9936033435626,755890.934566225,0.0,1.0
2020-04-16,50.39,50.75,48.5,50.42,732238,47.105782225624,47.4423188718083,45.3389648331567,47.1338269461394,783289.67436038,0.0,1.0
2020-04-17,53.48,53.98,51.79,52.18,569257,49.9943884387056,50.4618004472948,48.4145358496739,48.7791172163735,608945.629914545,0.0,1.0
2020-04-20,50.91,52.65,50.71,51.7,490386,47.5918907145569,49.2184845044474,47.4049259111212,48.3304016881279,524575.739378301,0.0,1.0
2020-04-21,49.49,49.86,48.47,49.09,334922,46.2644406101634,46.6103254965194,45.3109201126413,45.890511003292,358272.780593369,0.0,1.0
2020-04-22,48.79,51.13,48.66,50.9,347349,45.6100637981385,47.7975519983361,45.4885366759053,47.5825424743851,371566.191729196,0.0,1.0
2020-04-23,47.4,49.92,47.16,48.87,682773,44.3106584142604,46.6664149375502,44.0863006501375,45.6848497195127,730375.971790673,0.0,1.0
2020-04-24,44.13,48.57,42.33,47.75,1159520,41.2537838780867,45.4044025143592,39.5711006471654,44.6378468202728,1240361.79932528,0.0,1.0
2020-04-27,47.91,48.11,44.53,44.78,607796,44.7874186630214,44.9743834664571,41.6277134849581,41.8614194892527,650171.571152468,0.0,1.0
2020-04-28,48.06,49.76,47.44,49.54,540568,44.9276422655982,46.5168430948016,44.3480513749475,46.3111818110223,578256.431228154,0.0,1.0
2020-04-29,53.32,54.11,49.18,49.71,889873,49.844816595957,50.583327569528,45.9746451648381,46.4701018939427,951914.995386874,0.0,1.0
2020-04-30,51.12,52.89,50.94,52.13,566735,47.7882037581643,49.4428422685703,47.6199354350722,48.7323760155146,606247.79593333,0.0,1.0
2020-05-01,48.71,49.99,47.19,49.52,669704,45.5352778767642,46.7318526187527,44.1143453706529,46.2924853306788,716395.800378898,0.0,1.0
2020-05-04,46.55,49.49,45.9,47.92,705288,43.5160579996586,46.2644406101634,42.9084223884926,44.7967669031932,754460.718851362,0.0,1.0
2020-05-05,48.37,49.36,47.4,47.5,650008,45.2174377109235,46.1429134879302,44.3106584142604,44.4041408159782,695326.594156055,0.0,1.0
2020-05-06,41.14,46.69,40.64,46.02,1783017,38.458660066723,43.6469333620636,37.9912480581338,43.0206012705541,1907329.0450769,0.0,1.0
2020-05-07,41.3,42.93,41.24,41.59,999369,38.6082319094716,40.1319950574725,38.5521424684409,38.8793308744534,1069045.06263791,0.0,1.0
2020-05-08,41.06,43.6,40.97,42.37,959044,38.3838741453487,40.7583271489821,38.2997399838027,39.6084936078526,1025908.60137998,0.0,1.0
2020-05-11,38.19,41.47,38.1,41.47,1602100,35.7009292160465,38.7671519923919,35.6167950545004,38.7671519923919,1713798.50170677,0.0,1.0
2020-05-12,37.21,38.81,37.18,38.48,1366218,34.7848016792116,36.2805201066971,34.7567569586962,35.9720281810282,1461470.79545897,0.0,1.0
2020-05-13,34.82,37.33,33.17,37.03,1732193,32.550572278155,34.896980561273,31.0081126498105,34.6165333561194,1852961.5929511,0.0,1.0
2020-05-14,34.79,35.17,33.3,34.11,1283963,32.5225275576396,32.8777606841674,31.1296397720437,31.8868472259582,1373480.97225325,0.0,1.0
2020-05-15,37.45,38.14,34.65,35.03,1088709,35.1493830459112,35.7969951767971,32.5213917901421,32.8780477462822,1159967.78653965,0.15,1.0
2020-05-18,41.12,41.45,39.04,39.04,817996,38.5939287275799,38.9036562684384,36.6417066518658,36.6417066518658,871535.928809526,0.0,1.0
2020-05-19,37.75,40.7,37.74,40.54,630067,35.4309535376007,38.1997300392146,35.4215678545444,38.0495591103135,671306.495456251,0.0,1.0
2020-05-20,40.52,40.75,38.09,38.27,656982,38.0307877442008,38.2466584544961,35.7500667615155,35.9190090565293,699983.150994797,0.0,1.0
2020-05-21,41.13,41.55,40.22,40.22,525810,38.6033144106362,38.9975130990016,37.7492172525113,37.7492172525113,560225.608349353,0.0,1.0
2020-05-22,40.47,41.35,39.59,41.35,331086,37.9838593289192,38.8097994378752,37.1579192199632,38.8097994378752,352756.424879622,0.0,1.0
2020-05-26,42.19,43.23,41.83,42.47,577648,39.5981968146059,40.574307852463,39.2603122245785,39.8609959401829,615456.537935351,0.0,1.0
2020-05-27,44.32,44.58,43.0,43.7,621822,41.5973473056017,41.841375065066,40.3584371421677,41.01543495611,662521.839133928,0.0,1.0
2020-05-28,41.42,44.75,41.32,44.75,511599,38.8754992192695,42.0009316770234,38.7816423887063,42.0009316770234,545084.462079306,0.0,1.0
2020-05-29,40.1,41.1,39.51,40.57,712541,37.6365890558355,38.5751573614673,37.0828337555127,38.0777161594824,759178.629540814,0.0,1.0
2020-06-01,41.62,42.49,39.96,40.51,639422,39.0632128803958,39.8797673062955,37.505189493047,38.0214020611445,681273.804115478,0.0,1.0
2020-06-02,42.38,43.01,41.71,42.38,463923,39.776524792676,40.367822825224,39.1476840279027,39.776524792676,494287.946030423,0.0,1.0
2020-06-03,45.09,45.85,43.2,43.2,926135,42.3200449009382,43.0333568132184,40.5461508032941,40.5461508032941,986752.902737923,0.0,1.0
2020-06-04,46.84,47.48,44.59,44.59,702392,43.9625394357939,44.5632231513982,41.8507607481223,41.8507607481223,748365.351552306,0.0,1.0
2020-06-05,51.1,52.45,49.73,49.78,1088399,47.9608404177853,49.2279076303883,46.6750018390698,46.7219302543514,1159637.49624737,0.0,1.0
2020-06-08,54.03,54.09,52.16,52.76,945427,50.7108455532865,50.7671596516245,48.9557228217551,49.5188638051341,1007307.61344384,0.0,1.0
2020-06-09,52.06,52.38,50.34,52.38,663573,48.8618659911919,49.1622078489941,47.2475285055052,49.1622078489941,707005.548789876,0.0,1.0
2020-06-10,49.82,51.99,49.12,51.54,681745,46.7594729865766,48.7961662097977,46.1024751726344,48.3738104722633,726366.952633327,0.0,1.0
2020-06-11,45.96,47.15,45.34,46.56,703288,43.1365993268379,44.2534956105397,42.5546869773461,43.6997403102169,749319.997042275,0.0,1.0
2020-06-12,47.61,49.0,45.9,48.4,547078,44.6852370311303,45.9898469759585,43.0802852284999,45.4267059925795,582885.653305466,0.0,1.0
2020-06-15,47.93,48.9,44.96,45.24,501781,44.9855788889325,45.8959901453954,42.1980310212061,42.460830146783,534623.848886758,0.0,1.0
2020-06-16,48.55,50.85,47.99,50.46,380546,45.5674912384242,47.7261983413774,45.0418929872704,47.360156702181,405453.708287999,0.0,1.0
2020-06-17,47.06,48.75,46.96,48.75,330482,44.1690244630328,45.7552048995506,44.0751676324697,45.7552048995506,352112.891535937,0.0,1.0
2020-06-18,46.79,47.1,45.98,46.26,798562,43.9156110205123,44.2065671952581,43.1553706929505,43.4181698185274,850829.923840693,0.0,1.0
2020-06-19,43.98,47.63,43.97,47.44,1325795,41.2782340816869,44.704008397243,41.2688483986306,44.5256804191729,1412571.67117691,0.0,1.0
2020-06-22,43.54,44.09,42.49,43.44,861540,40.8652640272089,41.3814765953064,39.8797673062955,40.7714071966457,917929.994897968,0.0,1.0
2020-06-23,45.2,45.32,43.67,44.33,1175697,42.4232874145577,42.5359156112335,40.987277906941,41.606732988658,1252649.37346096,0.0,1.0
2020-06-24,43.05,44.39,42.32,44.39,496102,40.4053655574493,41.6630470869959,39.7202106943381,41.6630470869959,528573.143822541,0.0,1.0
2020-06-25,43.93,44.02,42.27,42.46,812925,41.2313056664053,41.3157768139122,39.6732822790565,39.8516102571265,866133.018899217,0.0,1.0
2020-06-26,43.89,44.21,42.11,43.37,711571,41.19376293418,41.4941047919822,39.5231113501554,40.7057074152515,758145.140561718,0.0,1.0
2020-06-29,45.82,46.11,44.3,44.86,473320,43.0051997640494,43.2773845726826,41.5785759394891,42.1041741906429,504300.003696992,0.0,1.0
2020-06-30,45.51,46.13,44.64,45.43,596667,42.7142435893035,43.2961559387953,41.8976891634039,42.639158124853,635720.380093538,0.0,1.0
2020-07-01,44.42,46.04,43.74,45.28,477549,41.6912041361649,43.2116847912884,41.0529776883352,42.4983728790082,508805.802555343,0.0,1.0
2020-07-02,43.78,46.3,43.6,45.49,598622,41.0905204205605,43.4557125507527,40.9215781255468,42.6954722231909,637803.339840068,0.0,1.0
2020-07-06,44.7,45.49,44.28,44.84,518599,41.9540032617418,42.6954722231909,41.5598045733764,42.0854028245302,552542.629969696,0.0,1.0
2020-07-07,42.85,44.32,42.8,44.15,575980,40.2176518963229,41.5973473056017,40.1707234810413,41.4377906936443,613679.363072327,0.0,1.0
2020-07-08,43.45,43.58,42.2,42.63,726516,40.780792879702,40.9028067594342,39.6075824976623,40.0111668690839,774068.329007699,0.0,1.0
2020-07-09,40.47,43.19,40.39,43.19,866141,37.9838593289192,40.5367651202378,37.9087738644687,40.5367651202378,922832.142107067,0.0,1.0
2020-07-10,40.83,41.43,40.33,40.54,721041,38.3217439189467,38.8848849023258,37.8524597661308,38.0495591103135,768234.976264858,0.0,1.0
2020-07-13,40.68,41.92,40.0,41.51,641389,38.1809586731019,39.3447833720854,37.5427322252723,38.9599703667763,683369.549292678,0.0,1.0
2020-07-14,39.6,40.49,38.69,40.31,813054,37.1673049030196,38.0026306950319,36.3132077448946,37.8336884000181,866270.46227891,0.0,1.0
2020-07-15,41.57,42.6,40.5,40.91,653139,39.0162844651142,39.983009819915,38.0120163780882,38.3968293833972,695888.616822974,0.0,1.0
2020-07-16,40.61,41.4,40.2,41.21,452506,38.1152588917077,38.8567278531568,37.7304458863987,38.6783998750868,482123.674201198,0.0,1.0
2020-07-17,40.17,41.26,40.07,40.72,503586,37.7022888372297,38.7253282903684,37.6084320066665,38.2185014053272,536546.990749923,0.0,1.0
2020-07-20,39.21,40.0,38.35,39.78,387677,36.8012632638232,37.5427322252723,35.9940945209798,37.3362471980333,413051.450463193,0.0,1.0
2020-07-21,38.31,40.53,38.03,39.76,1077774,35.9565517887545,38.0401734272571,35.6937526631776,37.3174758319207,1148317.06284231,0.0,1.0
2020-07-22,38.64,38.66,37.29,38.15,801813,36.266279329613,36.2850506957257,34.9992121170101,35.8063808598534,854293.710099503,0.0,1.0
2020-07-23,39.11,39.32,38.18,38.38,463642,36.70740643326,36.9045057774427,35.8345379090224,36.0222515701488,493988.553862251,0.0,1.0
2020-07-24,37.94,39.87,37.86,39.02,615223,35.7500667615155,37.5686653078973,35.6746844383494,36.7677281242577,652909.567294204,0.15,1.0
2020-07-27,38.39,38.42,37.08,37.76,514694,36.1740923293248,36.202360700512,34.9397067874801,35.5804565343918,546222.486527523,0.0,1.0
2020-07-28,38.29,39.0,37.89,37.99,485885,36.0798644253671,36.7488825434661,35.7029528095367,35.7971807134943,515648.740545696,0.0,1.0
2020-07-29,48.07,52.56,44.35,51.81,3102005,45.295353432421,49.5261863201175,41.790075405198,48.8194770404354,3292023.77397213,0.0,1.0
2020-07-30,46.29,47.55,45.6703,47.29,1488411,43.6180967419756,44.8053683318414,43.0341664211503,44.5603757815516,1579586.23452948,0.0,1.0
2020-07-31,44.35,46.355,43.06,45.62,935774,41.790075405198,43.679344879548,40.5745354441449,42.9867697854596,993096.482779686,0.0,1.0
2020-08-03,43.62,44.65,42.95,44.36,634858,41.1022117063075,42.0727591170709,40.4708847497916,41.7994981955938,673747.34376521,0.0,1.0
2020-08-04,44.14,45.28,43.47,43.47,577543,41.5921968068871,42.6663949120038,40.9608698503711,40.9608698503711,612921.412599653,0.0,1.0
2020-08-05,46.16,46.26,44.33,44.92,530497,43.4956004668307,43.5898283707883,41.7712298244065,42.3271744577564,562993.527096473,0.0,1.0
2020-08-06,46.97,47.19,45.86,45.86,532436,44.2588464888873,44.466147877594,43.2129167549579,43.2129167549579,565051.303952968,0.0,1.0
2020-08-07,47.19,47.29,45.66,46.59,319016,44.466147877594,44.5603757815516,43.0244609470427,43.9007804538484,338557.886359788,0.0,1.0
2020-08-10,49.72,50.01,47.17,47.17,662732,46.8501138477215,47.1233747691985,44.4473022968025,44.4473022968025,703328.81467699,0.0,1.0
2020-08-11,49.3,51.8,48.83,50.42,557819,46.4543566510995,48.8100542500396,46.0114855024988,47.5097091754247,591989.18427706,0.0,1.0
2020-08-12,48.81,50.16,47.72,50.12,350512,45.9926399217073,47.2647166251349,44.9655557685693,47.2270254635519,371983.22925415,0.0,1.0
2020-08-13,47.04,48.73,46.77,48.3,492903,44.3248060216576,45.9172575985412,44.0703906809721,45.5120776115235,523096.640483231,0.0,1.0
2020-08-14,46.91,47.39,46.07,46.49,253336,44.2023097465127,44.6546036855093,43.4107953532689,43.8065525498908,268854.542401771,0.0,1.0
2020-08-17,45.73,46.7957,45.3134,46.74,482724,43.090420479813,44.0946072522892,42.6978670319256,44.0421223097848,512294.107929202,0.0,1.0
2020-08-18,45.2,45.8,45.1,45.56,369122,42.5910125888377,43.1563800125833,42.4967846848801,42.9302330430851,391733.217546761,0.0,1.0
2020-08-19,45.72,46.44,45.24,45.49,555041,43.0809976894172,43.759438597912,42.6287037504207,42.8642735103147,589041.01299942,0.0,1.0
2020-08-20,44.83,45.7,44.47,45.01,295648,42.2423693441945,43.0621521086257,41.9031488899472,42.4119795713182,313758.438405906,0.0,1.0
2020-08-21,44.21,44.72,43.6,44.31,626709,41.6581563396574,42.1387186498412,41.083366125516,41.752384243615,665099.162432781,0.0,1.0
2020-08-24,47.07,47.13,44.23,44.66,341866,44.3530743928449,44.4096111352195,41.6770019204489,42.0821819074666,362807.603312295,0.0,1.0
2020-08-25,47.4,47.65,46.65,47.58,768780,44.664026475905,44.899596235799,43.957317196223,44.8336367030287,815872.971498852,0.0,1.0
2020-08-26,47.06,48.09,46.85,46.85,447989,44.3436516024491,45.3141990132125,44.1457730041382,44.1457730041382,475431.354391113,0.0,1.0
2020-08-27,49.59,49.878,47.78,47.78,565814,46.7276175725766,46.9989939359745,45.0220925109439,45.0220925109439,600473.932068538,0.0,1.0
2020-08-28,50.19,50.79,49.2,49.62,482636,47.2929849963222,47.8583524200678,46.3601287471419,46.7558859437639,512200.717334374,0.0,1.0
2020-08-31,48.36,50.145,48.33,50.1,446524,45.568614353898,47.2505824395413,45.5403459827107,47.2081798827604,473876.613238577,0.0,1.0
2020-09-01,45.41,47.8,45.23,47.71,725295,42.7888911871487,45.0409380917354,42.619280960025,44.9561329781736,769724.221315928,0.0,1.0
2020-09-02,48.2,48.61,45.31,45.31,463178,45.4178497075659,45.804184113792,42.6946632831911,42.6946632831911,491550.783309783,0.0,1.0
2020-09-03,46.26,49.385,45.86,48.85,475872,43.5898283707883,46.5344503694635,43.2129167549579,46.0303310832903,505022.376613728,0.0,1.0
2020-09-04,46.61,48.105,45.99,47.53,435168,43.9196260346399,45.3283331988061,43.3354130301028,44.7865227510499,461824.981478723,0.0,1.0
2020-09-08,45.91,46.985,45.25,45.97,389164,43.2600307069367,44.2729806744809,42.6381265408165,43.3165674493113,413002.925518847,0.0,1.0
2020-09-09,45.56,45.92,44.75,45.92,576949,42.9302330430851,43.2694534973324,42.1669870210285,43.2694534973324,612291.026084563,0.0,1.0
2020-09-10,44.78,46.58,44.74,45.66,303924,42.1952553922157,43.8913576634526,42.1575642306327,43.0244609470427,322541.39934678,0.0,1.0
2020-09-11,45.28,45.6,44.58,44.92,394381,42.6663949120038,42.9679242046681,42.0067995843005,42.3271744577564,418539.502032686,0.0,1.0
2020-09-14,46.14,46.36,45.22,45.69,286244,43.4767548860392,43.6840562747459,42.6098581696292,43.05272931823,303778.379840419,0.0,1.0
2020-09-15,45.2,46.71,45.04,46.48,282074,42.5910125888377,44.0138539385975,42.4402479425055,43.797129759495,299352.939153681,0.0,1.0
2020-09-16,45.65,46.21,44.64,45.16,348951,43.0150381566469,43.5427144188095,42.0633363266751,42.5533214272546,370326.607452712,0.0,1.0
2020-09-17,45.93,46.34,44.63,44.99,587985,43.2788762877282,43.6652106939544,42.0539135362793,42.3931339905267,624003.055681407,0.0,1.0
2020-09-18,45.52,46.39,44.92,46.16,887057,42.892541881502,43.7123246459332,42.3271744577564,43.4956004668307,941395.237231532,0.0,1.0
2020-09-21,43.68,44.51,42.64,44.51,1149403,41.1587484486821,41.9408400515302,40.178778247523,41.9408400515302,1219811.70303558,0.0,1.0
2020-09-22,42.8,43.68,42.68,43.62,969277,40.3295428938552,41.1587484486821,40.216469409106,41.1022117063075,1028651.76799018,0.0,1.0
2020-09-23,39.9,43.205,39.855,42.88,554912,37.5969336790846,40.7111659048835,37.5545311223037,40.4049252170212,588904.110877456,0.0,1.0
2020-09-24,39.7,40.0,38.67,39.91,512912,37.4084778711694,37.6911615830422,36.4379304604061,37.6063564694804,544331.326982256,0.0,1.0
2020-09-25,40.32,40.615,39.31,39.31,306378,37.9926908757065,38.2706631923815,37.0409890457347,37.0409890457347,325145.723434371,0.0,1.0
2020-09-28,40.71,41.5093,40.42,41.05,461593,38.3601797011412,39.1133433374743,38.0869187796641,38.6805545745971,489868.691346119,0.0,1.0
2020-09-29,39.8,40.7,39.12,40.7,367410,37.502705775127,38.3507569107454,36.8619560282153,38.3507569107454,389916.345974652,0.0,1.0
2020-09-30,41.09,41.39,39.93,39.93,531106,38.7182457361801,39.0009294480529,37.6252020502719,37.6252020502719,563639.832462953,0.0,1.0
2020-10-01,42.18,42.21,41.01,41.28,479000,39.745329889318,39.7735982605053,38.642863413014,38.8972787536996,508341.987757161,0.0,1.0
2020-10-02,45.32,45.66,40.95,40.95,481044,42.7040860735868,43.0244609470427,38.5863266706395,38.5863266706395,510511.196573394,0.0,1.0
2020-10-05,46.19,46.465,45.175,46.0,388922,43.523868838018,43.7829955739014,42.5674556128483,43.3448358204985,412746.10138307,0.0,1.0
2020-10-06,47.26,48.23,46.36,46.92,447949,44.5321074103644,45.4461180787531,43.6840562747459,44.2117325369085,475388.904120735,0.0,1.0
2020-10-07,47.39,48.44,46.56,47.93,338309,44.6546036855093,45.6439966770641,43.8725120826611,45.1634343668803,359032.713019075,0.0,1.0
2020-10-08,48.55,48.59,47.42,48.11,409549,45.7476473714175,45.7853385330005,44.6828720566965,45.333044594004,434636.64455941,0.0,1.0
2020-10-09,48.88,49.75,48.3,49.0,266293,46.0585994544776,46.8783822189087,45.5120776115235,46.1716729392267,282605.246233439,0.0,1.0
2020-10-12,49.23,49.28,48.31,48.9,182760,46.3883971183292,46.435511070308,45.5215004019192,46.0774450352691,193955.285349684,0.0,1.0
2020-10-13,47.26,49.29,46.74,48.67,283038,44.5321074103644,46.4449338607038,44.0421223097848,45.8607208561666,300375.990669752,0.0,1.0
2020-10-14,46.41,47.5,46.34,46.95,339776,43.7311702267247,44.7582543798626,43.6652106939544,44.2400009080958,360589.576685129,0.0,1.0
2020-10-15,45.46,46.17,44.63,45.68,477913,42.8360051391275,43.5050232572265,42.0539135362793,43.0433065278342,507188.401659682,0.0,1.0
2020-10-16,45.0,46.3699,44.19,45.5,366495,42.4025567809225,43.6933848372377,41.6393107588659,42.8736963007105,388945.296039792,0.0,1.0
2020-10-19,45.01,46.3,44.95,45.21,254059,42.4119795713182,43.6275195323713,42.3554428289437,42.6004353792335,269621.831038824,0.0,1.0
2020-10-20,46.56,46.71,45.1901,45.75,231621,43.8725120826611,44.0138539385975,42.5816840263459,43.1092660606045,245809.351871193,0.0,1.0
2020-10-21,45.52,46.545,45.42,46.39,199018,42.892541881502,43.8583778970675,42.7983139775444,43.7123246459332,211209.197744164,0.0,1.0
2020-10-22,46.12,46.59,45.05,45.44,306653,43.4579093052477,43.9007804538484,42.4496707329013,42.8171595583359,325437.569043208,0.0,1.0
2020-10-23,47.46,47.57,46.25,46.75,261757,44.7205632182796,44.8242139126329,43.5804055803925,44.0515451001806,277791.385572758,0.0,1.0
2020-10-26,46.75,46.99,45.79,46.78,471321,44.0515451001806,44.2776920696788,43.1469572221876,44.0798134713679,500192.597101655,0.0,1.0
2020-10-27,44.64,46.5919,44.1,46.41,517546,42.0633363266751,43.9025707840236,41.554505645304,43.7311702267247,549249.19080536,0.0,1.0
2020-10-28,43.91,44.57,42.93,43.52,520599,41.3754726277846,41.9973767939048,40.452039169,41.0079838023499,552489.207691837,0.0,1.0
2020-10-29,42.96,46.7452,42.94,46.53,1053581,40.4803075401873,44.0470221607906,40.4614619593958,43.8442437114738,1118119.95783544,0.0,1.0
2020-10-30,42.83,43.53,41.81,42.68,605945,40.3578112650424,41.0174065927457,39.3966866446749,40.216469409106,643063.227080403,0.0,1.0
2020-11-02,42.61,44.24,42.33,43.63,393206,40.1505098763357,41.6864247108447,39.8866717452544,41.1116344967033,417292.52534038,0.0,1.0
2020-11-03,46.32,46.76,43.47,43.47,378800,43.6463651131629,44.0609678905763,40.9608698503711,40.9608698503711,402004.060464326,0.0,1.0
2020-11-04,46.33,47.24,45.19,45.52,706162,43.6557879035586,44.5132618295728,42.5815897984419,42.892541881502,749419.195738147,0.0,1.0
2020-11-05,49.82,50.05,46.71,46.76,511126,47.0856836076155,47.3030603083331,44.1463725674773,44.1936283719811,540807.637671878,0.15,1.0
2020-11-06,49.12,49.99,48.76,49.83,308480,46.4241023445619,47.2463533429285,46.0838605521343,47.0951347685162,326393.766055769,0.0,1.0
2020-11-09,53.61,56.0,53.17,53.17,1112860,50.6676735890057,52.9265010442888,50.251822509372,50.251822509372,1177484.97955402,0.0,1.0
2020-11-10,53.97,55.015,52.87,54.22,731187,51.0079153814333,51.9955616955633,49.9682876823491,51.2441944039524,773647.817106521,0.0,1.0
2020-11-11,53.3,54.48,52.46,54.09,446724,50.374687601082,51.4899245873724,49.5807900854177,51.1213293122425,472665.744124408,0.0,1.0
2020-11-12,53.92,54.56,52.52,52.81,665863,50.9606595769295,51.5655338745785,49.6374970508223,49.9115807169445,704530.38202539,0.0,1.0
2020-11-13,55.34,55.63,54.45,54.66,509645,52.3027244248382,52.5768080909604,51.4615711046701,51.6600454835861,539240.634405772,0.0,1.0
2020-11-16,59.0,59.435,57.215,58.61,1264736,55.7618493145185,56.1729748137018,54.0748170937318,55.3932540393887,1338180.58255417,0.0,1.0
2020-11-17,61.85,61.91,57.24,58.42,652045,58.4554301712368,58.5121371366414,54.0984449959837,55.2136819822741,689909.955873424,0.0,1.0
2020-11-18,62.87,64.19,60.82,61.85,957315,59.4194485831149,60.667001822016,57.4819605984579,58.4554301712368,1012907.3137697,0.0,1.0
2020-11-19,64.11,64.22,60.95,62.39,873844,60.5913925348099,60.6953553047183,57.6048256901679,58.9657928598781,924589.062841148,0.0,1.0
2020-11-20,64.86,64.88,62.98,63.81,683748,61.3002296023673,61.3191319241688,59.5234113530233,60.3078577077869,723453.983250454,0.0,1.0
2020-11-23,69.25,70.02,65.63,65.77,1146763,65.4492892378035,66.1770286271625,62.0279689917263,62.160285244337,1213356.76330204,0.0,1.0
2020-11-24,72.39,72.45,67.75,70.99,986264,68.416953760644,68.4736607260486,64.0316151026886,67.0937912345368,1043537.41339869,0.0,1.0
2020-11-25,69.9,71.705,69.506,71.67,366698,66.0636146963533,67.7695492389415,65.6912389568631,67.7364701757889,387992.548058605,0.0,1.0
2020-11-27,69.0,70.4,68.41,69.76,198950,65.2130102152844,66.5361727413916,64.6553917221392,65.9312984437426,210503.240912848,0.0,1.0
2020-11-30,67.1,68.835,66.3,68.3,661714,63.4172896441389,65.0570660604217,62.6611967720776,64.5514289522308,700140.44512392,0.0,1.0
2020-12-01,68.77,70.03,68.0,68.45,503554,64.9956335145667,66.1864797880633,64.2678941252078,64.6931963657423,532795.923471365,0.0,1.0
2020-12-02,70.18,70.55,68.5,69.55,331352,66.3282472015748,66.6779401549031,64.7404521702461,65.7328240648265,350593.967745433,0.0,1.0
2020-12-03,70.76,72.35,70.3123,70.43,364894,66.8764145338192,68.3791491170409,66.4532860602919,66.5645262240939,386083.787834394,0.0,1.0
2020-12-04,73.4,73.65,70.91,71.68,448999,69.3715210116214,69.6078000341405,67.0181819473306,67.7459213366896,475072.855826226,0.0,1.0
2020-12-07,69.97,73.35,69.79,73.35,777775,66.1297728226587,69.3242652071175,65.9596519264449,69.3242652071175,822941.232475446,0.0,1.0
2020-12-08,68.76,70.99,68.58,69.17,618961,64.986182353666,67.0937912345368,64.8160614574522,65.3736799505974,654904.73233806,0.0,1.0
2020-12-09,70.29,70.4,67.42,69.5,681744,66.4322099714832,66.5361727413916,63.7197267929634,65.6855682603227,721333.608810698,0.0,1.0
2020-12-10,71.02,71.23,69.11,69.3,296082,67.1221447172391,67.3206190961552,65.3169729851928,65.4965450423073,313275.800834168,0.0,1.0
2020-12-11,69.18,70.83,68.135,70.01,382954,65.3831311114982,66.9425726601245,64.3954847973681,66.1675774662617,405192.551498058,0.0,1.0
2020-12-14,67.16,70.33,66.49,69.83,502214,63.4739966095435,66.4700146150862,62.8407688291921,65.9974565700479,531378.108227217,0.0,1.0
2020-12-15,71.14,71.15,67.67,68.03,483523,67.2355586480483,67.245009808949,63.9560058154825,64.2962476079101,511601.70171351,0.0,1.0
2020-12-16,70.29,71.345,69.57,71.1,491015,66.4322099714832,67.429307446514,65.751726386628,67.1977540044452,519528.770227805,0.0,1.0
2020-12-17,70.41,70.46,68.765,70.46,421067,66.5456239022923,66.5928797067962,64.9909079341164,66.5928797067962,445518.814483288,0.0,1.0
2020-12-18,71.15,71.47,70.33,70.65,1264592,67.245009808949,67.5474469577735,66.4700146150862,66.7724517639107,1338028.22031897,0.0,1.0
2020-12-21,69.96,70.64,68.54,69.5,431339,66.1203216617579,66.76300060301,64.7782568138492,65.6855682603227,456387.320593651,0.0,1.0
2020-12-22,70.23,70.575,69.26,69.83,235285,66.3755030060786,66.701568057155,65.4587403987043,65.9974565700479,248948.253521887,0.0,1.0
2020-12-23,71.09,71.4401,69.93,70.82,219134,67.1883028435444,67.5191879866803,66.0919681790556,66.9331214992237,231859.347545594,0.0,1.0
2020-12-24,70.82,71.1,69.82,71.09,83909,66.9331214992237,67.1977540044452,65.9880054091472,67.1883028435444,88781.6860605989,0.0,1.0
2020-12-28,71.51,72.17,70.86,71.39,222999,67.5852516013766,68.2090282208272,66.9709261428268,67.4718376705674,235948.792260991,0.0,1.0
2020-12-29,70.52,71.98,69.365,71.62,214950,66.6495866722008,68.0294561637126,65.5579775881623,67.689214371285,227432.378156404,0.0,1.0
2020-12-30,71.48,71.87,70.25,70.85,179212,67.5568981186743,67.9254933938042,66.3944053278801,66.961474981926,189619.033980765,0.0,1.0
2020-12-31,72.0,72.51,70.73,71.34,277966,68.0483584855141,68.5303676914532,66.8480610511169,67.4245818660636,294107.785190151,0.0,1.0
2021-01-04,69.77,72.6331,67.53,72.45,677429,65.9407496046433,68.6467114821416,63.8236895628718,68.4736607260486,716768.032110327,0.0,1.0
2021-01-05,70.6,71.93,69.1801,69.44,492532,66.7251959594069,67.9822003592088,65.3832256231072,65.6288612949181,521133.86405271,0.0,1.0
2021-01-06,72.77,73.7,70.7901,71.6,418828,68.7760978748731,69.6550558386443,66.9048625281305,67.6703120494835,443149.793340267,0.0,1.0
2021-01-07,72.7,73.75,71.45,73.25,287883,68.7099397485677,69.7023116431481,67.528544635972,69.2297535981099,304600.676067923,0.0,1.0
2021-01-08,70.96,73.37,70.26,72.78,360505,67.0654377518345,69.3431675289191,66.4038564887809,68.7855490357739,381439.91387427,0.0,1.0
2021-01-11,69.47,70.61,68.96,69.95,296302,65.6572147776204,66.7346471203077,65.1752055716813,66.1108705008571,313508.576471267,0.0,1.0
2021-01-12,72.26,72.56,69.611,70.08,284798,68.294088668934,68.577623495957,65.7904761463212,66.2337355925671,301336.52679315,0.0,1.0
2021-01-13,71.78,72.65,71.0,72.48,201576,67.8404329456973,68.6626839440639,67.1032423954375,68.5020142087509,213281.735562946,0.0,1.0
2021-01-14,74.08,74.4099,71.64,72.47,294406,70.0141999528734,70.3259937509897,67.7081166930866,68.4925630478501,311502.473707906,0.0,1.0
2021-01-15,72.99,73.97,71.19,73.49,313067,68.9840234146899,69.910237182965,67.2828144525521,69.4565814597282,331247.138089281,0.0,1.0
2021-01-19,73.32,73.55,72.22,73.55,266787,69.2959117244152,69.5132884251328,68.256284025331,69.5132884251328,282279.608612294,0.0,1.0
2021-01-20,72.82,75.54,72.6,73.44,293863,68.8233536793769,71.3940694443852,68.6154281395601,69.4093256552244,310927.941112703,0.0,1.0
2021-01-21,74.26,75.5,71.98,73.57,406977,70.1843208490872,71.3562648007822,68.0294561637126,69.5321907469344,430610.59299818,0.0,1.0
2021-01-22,71.33,73.97,70.29,73.15,382934,67.4151307051628,69.910237182965,66.4322099714832,69.1352419891022,405171.390076504,0.0,1.0
2021-01-25,71.89,72.51,68.877,70.67,500352,67.9443957156057,68.5303676914532,65.0967609362049,66.7913540857123,529407.979880498,0.0,1.0
2021-01-26,69.74,72.75,69.45,72.75,367114,65.912396121941,68.7571955530716,65.6383124558188,68.7571955530716,388432.705626937,0.0,1.0
2021-01-27,69.17,71.02,67.17,68.75,494485,65.3736799505974,67.1221447172391,63.4834477704442,64.9767311927652,523200.276867502,0.0,1.0
2021-01-28,69.89,71.05,68.79,69.92,264732,66.0541635354525,67.1504981999414,65.0145358363683,66.0825170181548,280105.272547575,0.0,1.0
2021-01-29,68.13,69.74,66.59,69.71,531816,64.3907592169177,65.912396121941,62.9352804381998,65.8840426392387,562699.128269952,0.0,1.0
2021-02-01,69.41,69.53,67.37,68.32,382882,65.6005078122158,65.713921743025,63.6724709884595,64.5703312740323,405116.370380462,0.0,1.0
2021-02-02,71.38,71.68,69.84,70.35,244986,67.4623865096666,67.7459213366896,66.0069077309487,66.4889169368878,259212.601046871,0.0,1.0
2021-02-03,68.76,71.35,68.55,70.92,339971,64.986182353666,67.4340330269643,64.7877079747499,67.0276331082314,359713.482364321,0.0,1.0
2021-02-04,72.18,72.25,68.77,68.9,275969,68.2184793817279,68.2846375080333,64.9956335145667,65.1184986062767,291994.81724794,0.0,1.0
2021-02-05,71.52,73.07,71.07,73.0,198492,67.7364701757889,69.2044725355829,67.3102759423003,69.138175654818,209579.090896799,0.15,1.0
2021-02-08,73.33,73.43,71.2,71.98,263713,69.4507180927097,69.5454279223738,67.4333987208636,68.1721353922439,278443.115076011,0.0,1.0
2021-02-09,74.79,75.1072,73.32,73.4,265561,70.8334816058061,71.1339011855007,69.4412471097433,69.5170149734746,280394.33809748,0.0,1.0
2021-02-10,74.37,75.77,73.55,75.22,271221,70.4357003212167,71.7616379365146,69.6590797179708,71.2407338733618,286370.486529033,0.0,1.0
2021-02-11,73.45,75.305,72.4,74.73,219774,69.5643698883066,71.3212372285764,68.5699166768332,70.7766557080076,232049.831342086,0.0,1.0
2021-02-12,73.42,74.3624,72.58,73.07,116503,69.5359569394074,70.4285023741622,68.7403943702287,69.2044725355829,123010.463024957,0.0,1.0
2021-02-16,73.43,74.83,72.33,73.9,222832,69.5454279223738,70.8713655376717,68.5036197960683,69.9905641217953,235278.640865706,0.0,1.0
2021-02-17,72.83,73.57,72.53,72.62,202017,68.977168944389,69.6780216839036,68.6930394553966,68.7782783020943,213300.985458853,0.0,1.0
2021-02-18,71.88,72.94,70.94,72.77,224865,68.0774255625797,69.0813497570196,67.1871531637369,68.9203430465905,237425.197360643,0.0,1.0
2021-02-19,72.76,73.54,71.7435,72.51,245574,68.9108720636241,69.6496087350044,67.9481466450882,68.6740974894638,259290.931966481,0.0,1.0
2021-02-22,76.0,76.04,72.5,72.65,399529,71.9794705447421,72.0173544766077,68.6646265064974,68.8066912509936,421845.336874571,0.0,1.0
2021-02-23,80.86,81.5897,76.16,76.64,836344,76.582368266419,77.2734658934782,72.1310062722047,72.5856134545925,883059.34343446,0.0,1.0
2021-02-24,80.4,81.58,78.89,81.39,486953,76.146703049964,77.2642790400008,74.7165846220356,77.0843303636389,514152.545439963,0.0,1.0
2021-02-25,76.97,81.06,76.82,79.64,248052,72.8981558924842,76.7717879257473,72.756091147988,75.4269083445166,261907.344654358,0.0,1.0
2021-02-26,76.83,78.56,75.27,78.12,363909,72.7655621309544,74.4040421841439,71.2880887881939,73.9873189336217,384235.724307092,0.0,1.0
2021-03-01,79.69,81.145,78.0496,78.89,257795,75.4742632593486,76.8522912809618,73.9206432135382,74.7165846220356,272194.555638214,0.0,1.0
2021-03-02,77.51,78.85,76.74,78.44,276246,73.4095889726705,74.6787006901699,72.6803232842567,74.290390388547,291676.16601111,0.0,1.0
2021-03-03,77.26,78.65,75.25,76.5,277857,73.1728143985102,74.4892810308416,71.2691468222611,72.4530196930627,293377.151015215,0.0,1.0
2021-03-04,76.24,79.38,75.63,77.6,279011,72.206774135936,75.1806627873898,71.6290441749848,73.4948278193682,294595.609547019,0.0,1.0
2021-03-05,79.92,80.41,76.57,77.26,432256,75.6920958675761,76.1561740329304,72.5193165738276,73.1728143985102,456400.356259633,0.0,1.0
2021-03-08,81.79,83.67,78.96,79.78,430161,77.4631696822955,79.2437144799812,74.7828815028004,75.5595021060464,454188.336654667,0.0,1.0
2021-03-09,82.61,82.87,81.678,82.36,375073,78.2397902855413,78.4860358426681,77.3570946730716,78.003015711381,396023.307538517,0.0,1.0
2021-03-10,82.81,84.72,81.8601,82.25,423607,78.4292099448696,80.2381676914546,77.52956127289,77.8988348987505,447268.25241078,0.0,1.0
2021-03-11,82.99,83.71,82.02,83.35,246408,78.5996876382651,79.2815984118468,77.681002290523,78.9406430250559,260171.516382013,0.0,1.0
2021-03-12,82.16,83.5,81.27,83.2,221105,77.8135960520527,79.0827077695521,76.9706785680419,78.7985782805597,233455.176494453,0.0,1.0
2021-03-15,83.2,83.22,80.11,81.56,183976,78.7985782805597,78.8175202464926,75.872044543938,77.2453370740679,194252.276297431,0.0,1.0
2021-03-16,83.17,83.6,82.0,83.35,213269,78.7701653316605,79.1774175992163,77.6620603245901,78.9406430250559,225181.484072252,0.0,1.0
2021-03-17,82.8,83.64,81.265,83.64,240822,78.4197389619032,79.2153015310819,76.9659430765587,79.2153015310819,254273.501339848,0.0,1.0
2021-03-18,82.48,84.3,82.14,82.74,208296,78.116667506978,79.8403864068652,77.7946540861199,78.3629130641047,219930.70913407,0.0,1.0
2021-03-19,82.58,83.535,80.99,82.47,749951,78.2113773366421,79.1158562099346,76.7054910449824,78.1071965240116,791840.723037431,0.0,1.0
2021-03-22,81.21,82.82,80.7,82.58,463332,76.9138526702435,78.438680927836,76.4308325389564,78.2113773366421,489212.156376055,0.0,1.0
2021-03-23,77.75,80.66,76.82,80.33,639232,73.6368925638644,76.3929486070907,72.756091147988,76.0804061691991,674937.334664082,0.0,1.0
2021-03-24,75.75,79.2,75.71,78.62,313284,71.7426959705817,75.0101850939944,71.7048120387161,74.4608680819424,330782.983256317,0.0,1.0
2021-03-25,78.95,79.65,74.59,75.15,354476,74.773410519834,75.436379327483,70.6440619464778,71.1744369925969,374275.828873375,0.0,1.0
2021-03-26,79.43,80.29,78.36,79.5,206774,75.2280177022219,76.0425222373334,74.2146225248156,75.2943145829868,218323.695368553,0.0,1.0
2021-03-29,77.12,80.14,76.78,78.62,362891,73.0402206369804,75.9004574928372,72.7182072161223,74.4608680819424,383160.862274704,0.0,1.0
2021-03-30,79.21,80.09,77.01,77.28,393813,75.0196560769608,75.8531025780052,72.9360398243498,73.191756364443,415810.06047267,0.0,1.0
2021-03-31,79.23,80.25,77.69,79.69,274382,75.0385980428936,76.0046383054678,73.5800666660659,75.4742632593486,289708.049283828,0.0,1.0
2021-04-01,79.24,80.61,79.0,79.72,375125,75.04806902586,76.3455936922587,74.8207654346661,75.5026762082479,396078.212082411,0.0,1.0
2021-04-05,80.29,80.37,78.5,79.84,267092,76.0425222373334,76.1182901010647,74.3472162863454,75.6163280038448,282010.854572517,0.0,1.0
2021-04-06,81.4,82.62,80.77,81.07,369308,77.0938013466053,78.2492612685078,76.4971294197213,76.7812589087137,389936.294162562,0.0,1.0
2021-04-07,79.96,81.24,79.1,81.24,156721,75.7299797994418,76.9422656191427,74.9154752643302,76.9422656191427,165474.904300613,0.0,1.0
2021-04-08,79.89,80.67,79.02,80.03,214996,75.6636829186769,76.4024195900571,74.8397074005989,75.7962766802067,227004.948443506,0.0,1.0
2021-04-09,79.74,80.24,79.14,79.98,261060,75.5216181741807,75.9951673225014,74.9533591961959,75.7489217653746,275641.927480798,0.0,1.0
2021-04-12,79.75,80.28,79.4512,79.74,292712,75.5310891571471,76.033051254367,75.2480961861107,75.5216181741807,309061.901006509,0.0,1.0
2021-04-13,79.0,79.94,78.62,79.69,192580,74.8207654346661,75.711037833509,74.4608680819424,75.4742632593486,203336.866598682,0.0,1.0
2021-04-14,80.18,81.04,78.97,78.97,483341,75.9383414247029,76.7528459598145,74.7923524857669,74.7923524857669,510338.791352548,0.0,1.0
2021-04-15,79.38,80.65,79.27,80.65,246270,75.1806627873898,76.3834776241243,75.0764819747593,76.3834776241243,260025.808169371,0.0,1.0
2021-04-16,80.01,81.41,79.49,80.22,308190,75.7773347142739,77.1032723295717,75.2848436000204,75.9762253565685,325404.449667919,0.0,1.0
2021-04-19,79.06,80.0494,77.9,79.64,449382,74.8775913324646,75.8146503871615,73.7789573083606,75.4269083445166,474482.956619841,0.0,1.0
2021-04-20,77.12,79.35,76.0,78.56,363016,73.0402206369804,75.1522498384906,71.9794705447421,74.4040421841439,383292.844351372,0.0,1.0
2021-04-21,77.55,77.915,76.0,77.0,253268,73.4474729045362,73.7931637828103,71.9794705447421,72.9265688413834,267414.692749585,0.0,1.0
2021-04-22,76.15,78.56,76.07,77.86,192344,72.1215352892383,74.4040421841439,72.045767425507,73.741073376495,203087.684437932,0.0,1.0
2021-04-23,77.22,77.79,76.01,76.6,324020,73.1349304666445,73.6747764957301,71.9889415277085,72.5477295227269,342118.659857228,0.0,1.0
2021-04-26,76.83,78.68,76.27,78.0,300440,72.7655621309544,74.5176939797409,72.2351870848352,73.8736671380248,317221.560914467,0.0,1.0
2021-04-27,76.91,77.68,76.53,76.53,196656,72.8413299946857,73.5705956830995,72.481432641962,72.481432641962,207640.538154691,0.0,1.0
2021-04-28,77.93,78.29,74.33,76.4,425101,73.8073702572599,74.1483256440508,70.397816389351,72.3583098633986,448845.702191123,0.0,1.0
2021-04-29,80.21,80.51,78.5352,78.91,366866,75.9667543736021,76.2508838625945,74.3805541463872,74.7355265879684,387357.892312765,0.0,1.0
2021-04-30,79.92,79.97,79.08,79.21,366007,75.6920958675761,75.7394507824082,74.8965332983974,75.0196560769608,386450.911481898,0.0,1.0
2021-05-03,79.72,81.36,79.615,80.36,393598,75.5026762082479,77.0559174147397,75.4032308871005,76.1088191180983,415583.0513008,0.0,1.0
2021-05-04,78.69,79.62,77.97,79.21,223979,74.5271649627073,75.4079663785837,73.8452541891255,75.0196560769608,236489.708401216,0.0,1.0
2021-05-05,78.63,79.17,78.27,78.72,115012,74.4703390649088,74.9817721450951,74.1293836781179,74.5555779116065,121436.180814454,0.0,1.0
2021-05-06,78.73,78.84,77.0,78.62,193173,74.5650488945729,74.6692297072035,72.9265688413834,74.4608680819424,203962.989570398,0.0,1.0
2021-05-07,80.55,80.6,78.36,78.62,138023,76.2887677944602,76.3361227092922,74.2146225248156,74.4608680819424,145732.49734422,0.0,1.0
2021-05-10,79.91,81.14,79.55,80.55,188203,75.6826248846097,76.8475557894786,75.3416694978188,76.2887677944602,198715.382202055,0.0,1.0
2021-05-11,78.94,79.57,77.79,78.44,257518,74.7639395368676,75.3606114637517,73.6747764957301,74.290390388547,271902.083356317,0.0,1.0
2021-05-12,76.97,78.97,76.59,78.61,328856,72.8981558924842,74.7923524857669,72.5382585397605,74.451397098976,347224.782439382,0.0,1.0
2021-05-13,78.71,78.88,76.1,76.93,250326,74.5461069286401,74.7071136390691,72.0741803744062,72.8602719606185,264308.362593113,0.0,1.0
2021-05-14,79.64,79.77,78.59,79.16,196774,75.6163280038448,75.7397599807471,74.6193774211723,75.1605791660517,207244.675504518,0.2,1.0
2021-05-17,79.67,79.78,77.845,79.11,147469,75.6448123062069,75.7492547482012,73.9120172458476,75.1131053287816,155316.073525851,0.0,1.0
2021-05-18,79.55,80.79,79.02,79.75,334781,75.5308750967586,76.7082262610576,75.0276524216954,75.7207704458391,352595.260095734,0.0,1.0
2021-05-19,78.65,79.14,76.6,78.32,447095,74.6763460258965,75.1415896311437,72.7299186978216,74.3630186999137,470885.676942545,0.0,1.0
2021-05-20,77.52,78.37,76.99,78.17,172846,73.6034373035918,74.4104925371838,73.1002146285285,74.2205971881034,182043.426378759,0.0,1.0
2021-05-21,76.91,78.19,76.78,77.87,218137,73.0242564888964,74.2395867230114,72.9008245119941,73.9357541644826,229744.436666069,0.0,1.0
2021-05-24,77.12,77.65,76.37,77.33,144705,73.2236466054309,73.7268692804941,72.5115390463791,73.4230367219654,152404.996436934,0.0,1.0
2021-05-25,75.03,77.9,74.98,77.34,221642,71.2392402075399,73.9642384668447,71.1917663702698,73.4325314894194,233435.943611312,0.0,1.0
2021-05-26,76.05,76.1,74.63,75.22,168816,72.2077064878503,72.2551803251204,70.8594495093789,71.4196407891664,177798.98330049,0.0,1.0
2021-05-27,76.14,77.26,76.14,76.93,148446,72.2931593949365,73.3565733497872,72.2931593949365,73.0432460238044,156345.061339118,0.0,1.0
2021-05-28,75.41,76.2,74.96,76.2,184747,71.6000413707928,72.3501279996607,71.1727768353617,72.3501279996607,194577.698605675,0.0,1.0
2021-06-01,75.29,76.83,74.37,75.96,451759,71.4861041613445,72.9482983492642,70.6125855555743,72.1222535807641,475797.856227172,0.0,1.0
2021-06-02,73.38,75.51,73.0,75.51,321413,69.672603577626,71.694989045333,69.3118024143731,71.694989045333,338515.926331393,0.0,1.0
2021-06-03,74.06,74.41,72.7581,73.08,263682,70.3182477644996,70.6505646253904,69.0821239896603,69.3877605540053,277712.962720594,0.0,1.0
2021-06-04,73.32,74.42,72.71,74.42,162741,69.6156349729018,70.6600593928445,69.0364541582064,70.6600593928445,171400.722332629,0.0,1.0
2021-06-07,73.24,73.74,72.7,73.74,155969,69.5396768332697,70.0144152059708,69.0269593907524,70.0144152059708,164268.372822447,0.0,1.0
2021-06-08,76.08,76.25,73.77,73.77,212137,72.2361907902124,72.3976018369308,70.0428995083329,70.0428995083329,223425.166574354,0.0,1.0
2021-06-09,75.48,76.0,75.196,76.0,156206,71.666504742971,72.1602326505802,71.3968533472767,72.1602326505802,164517.983991069,0.0,1.0
2021-06-10,74.63,76.64,73.875,76.0,256479,70.8594495093789,72.7678977676377,70.1425945666002,72.1602326505802,270126.678975491,0.0,1.0
2021-06-11,76.5,76.57,75.36,75.36,168311,72.6349710232814,72.7014343954596,71.5525675335227,71.5525675335227,177267.111401104,0.0,1.0
2021-06-14,76.49,77.43,76.03,76.99,371360,72.6254762558274,73.5179843965056,72.1887169529423,73.1002146285285,391120.690209874,0.0,1.0
2021-06-15,76.5,76.56,75.23,76.45,127530,72.6349710232814,72.6919396280055,71.4291355566204,72.5874971860113,134316.0857994,0.0,1.0
2021-06-16,76.56,76.81,75.465,76.27,186175,72.6919396280055,72.9293088143561,71.6522625917899,72.4165913718388,196081.684887503,0.0,1.0
2021-06-17,75.56,76.66,74.44,76.66,209111,71.7424628826032,72.7868873025458,70.6790489277525,72.7868873025458,220238.148024765,0.0,1.0
2021-06-18,74.6,75.02,73.41,74.5,467886,70.8309652070169,71.2297454400859,69.7010878799881,70.7360175324767,492783.001022019,0.0,1.0
2021-06-21,77.06,77.36,74.83,75.36,191560,73.1666780007067,73.4515210243274,71.0493448584594,71.5525675335227,201753.229794818,0.0,1.0
2021-06-22,78.17,78.68,75.76,76.69,256068,74.2205971881034,74.7048303282586,71.9323582316836,72.8153716049078,269693.808974208,0.0,1.0
2021-06-23,77.69,78.465,77.58,78.19,231773,73.7648483503102,74.5006928279971,73.660405908316,74.2395867230114,244106.031161173,0.0,1.0
2021-06-24,78.23,78.7,77.29,78.0,156855,74.2775657928275,74.7238198631666,73.3850576521493,74.059186141385,165201.518372657,0.0,1.0
2021-06-25,79.78,80.03,78.09,78.55,758896,75.7492547482012,75.9866239345518,74.1446390484712,74.5813983513563,799278.132587011,0.0,1.0
2021-06-28,78.34,79.78,77.42,79.78,224986,74.3820082348218,75.7492547482012,73.5084896290516,75.7492547482012,236957.883475761,0.0,1.0
2021-06-29,76.86,78.72,76.65,78.63,433531,72.9767826516263,74.7428093980747,72.7773925350917,74.6573564909884,456599.913688541,0.0,1.0
2021-06-30,76.84,77.45,76.35,76.65,213187,72.9577931167182,73.5369739314137,72.492549511471,72.7773925350917,224531.038840404,0.0,1.0
2021-07-01,78.64,78.77,76.63,77.59,266899,74.6668512584425,74.7902832353448,72.7584030001837,73.66990067577,281101.144701435,0.0,1.0
2021-07-02,78.37,78.93,78.07,78.93,219407,74.4104925371838,74.9421995146092,74.1256495135631,74.9421995146092,231082.015502148,0.0,1.0
2021-07-06,75.09,77.89,75.05,77.89,191365,71.2962088122641,73.9547436993907,71.258229742448,73.9547436993907,201547.853516837,0.0,1.0
2021-07-07,75.09,75.74,74.06,74.37,163748,71.2962088122641,71.9133686967756,70.3182477644996,70.6125855555743,172461.306496355,0.0,1.0
2021-07-08,74.76,74.95,73.07,73.67,187370,70.9828814862813,71.1632820679077,69.3782657865513,69.9479518337927,197340.272847436,0.0,1.0
2021-07-09,77.57,77.79,75.9252,75.93,164946,73.6509111408619,73.8597960248505,72.0892117900241,72.093769278402,173723.054091334,0.0,1.0
2021-07-12,78.76,78.92,76.87,77.01,177879,74.7807884678908,74.9327047471551,72.9862774190803,73.1192041634366,187344.240774025,0.0,1.0
2021-07-13,78.97,79.66,78.43,78.43,246282,74.9801785844252,75.6353175387529,74.467461141908,74.467461141908,259387.079454621,0.0,1.0
2021-07-14,78.35,80.22,77.6,79.51,241531,74.3915030022758,76.1670245161782,73.679395443224,75.4928960269425,254383.270753665,0.0,1.0
2021-07-15,77.57,78.8,76.51,77.87,223029,73.6509111408619,74.8187675377068,72.6444657907354,73.9357541644826,234896.74821418,0.0,1.0
2021-07-16,76.04,78.46,75.73,78.35,222697,72.1982117203963,74.49594544427,71.9038739293216,74.3915030022758,234547.081935772,0.0,1.0
2021-07-19,73.6,74.67,71.58,74.32,366245,69.8814884616145,70.8974285791951,67.9635454359017,70.5651117183042,385733.512456687,0.0,1.0
2021-07-20,75.75,76.42,73.71,73.71,282967,71.9228634642296,72.5590128836492,69.9859309036088,69.9859309036088,298024.150007048,0.0,1.0
2021-07-21,77.83,78.07,76.42,76.59,269165,73.8977750946665,74.1256495135631,72.5590128836492,72.7204239303676,283487.72237274,0.0,1.0
2021-07-22,73.7,78.0,72.8,77.12,461610,69.9764361361548,74.059186141385,69.1219070652926,73.2236466054309,486173.044506085,0.0,1.0
2021-07-23,74.86,74.96,72.5,74.0,461282,71.267724509902,71.3629258517533,69.0209728422107,70.4489929699806,484533.086435251,0.2,1.0
2021-07-26,75.16,75.8,73.81,75.35,166134,71.5533285354559,72.1626171233044,70.2681104204631,71.7342110849735,174508.044497366,0.0,1.0
2021-07-27,74.22,75.24,73.5,74.16,226189,70.6584359220535,71.629489608937,69.972986260724,70.6013151169427,237590.138543674,0.0,1.0
2021-07-28,76.15,76.922,74.44,74.6,257681,72.4958218197841,73.2307761788763,70.8678788741264,71.0202010210885,270669.504220242,0.0,1.0
2021-07-29,77.49,78.38,76.2,77.2,378351,73.7715198005918,74.6188117430686,72.5434224907097,73.495435909223,397421.919315871,0.0,1.0
2021-07-30,76.96,78.45,76.14,77.4,158895,73.2669526887798,74.6854526823645,72.4863016855989,73.6858385929256,166904.160078063,0.0,1.0
2021-08-02,78.02,79.7,77.56,77.76,368126,74.2760869124038,75.8754694555061,73.8381607398878,74.0285634235904,386681.524484076,0.0,1.0
2021-08-03,77.5,78.49,76.0,78.07,353811,73.781039934777,74.7235332191051,72.3530198070071,74.3236875833295,371644.971719561,0.0,1.0
2021-08-04,76.29,78.17,76.26,76.56,231768,72.6291036983759,74.4188889251808,72.6005432958205,72.8861473213745,243450.350061189,0.0,1.0
2021-08-05,79.11,79.19,76.86,77.47,259450,75.3137815385833,75.3899426120643,73.1717513469285,73.7524795322216,272527.671306545,0.0,1.0
2021-08-06,79.24,80.43,79.0075,80.0,216520,75.43754328299,76.5704392510208,75.2162001631857,76.1610734810601,227433.769093441,0.0,1.0
2021-08-09,77.04,78.66,76.99,78.66,137388,73.3431137622609,74.8853755002523,73.2955130913352,74.8853755002523,144313.091946285,0.0,1.0
2021-08-10,77.71,78.01,76.34,76.79,135893,73.9809627526647,74.2665667782187,72.6767043693016,73.1051104076326,142742.735929314,0.0,1.0
2021-08-11,79.53,79.58,77.26,77.63,182702,75.7136271743589,75.7612278452845,73.5525567143338,73.9048016791837,191911.160543644,0.0,1.0
2021-08-12,79.87,80.05,78.725,79.46,208324,76.0373117366534,76.2086741519857,74.9472563724557,75.6469862350629,218824.646742204,0.0,1.0
2021-08-13,78.19,80.17,77.89,80.17,110465,74.4379291935511,76.3229157622073,74.1523251679971,76.3229157622073,116033.028371083,0.0,1.0
2021-08-16,78.83,78.91,76.62,77.78,168769,75.0472177813996,75.1233788548806,72.9432681264853,74.0476036919607,177275.862627614,0.0,1.0
2021-08-17,78.18,79.0,77.59,78.03,189833,74.428409059366,75.2090600625468,73.8667211424432,74.285607046589,199401.601183794,0.0,1.0
2021-08-18,76.41,78.97,76.39,78.0,205274,72.7433453085975,75.1804996599914,72.7243050402273,74.2570466440336,215620.910386509,0.0,1.0
2021-08-19,76.17,76.53,75.055,75.45,147521,72.5148620881543,72.8575869188191,71.4533671265121,71.8294124268248,154956.849484729,0.0,1.0
2021-08-20,76.75,76.99,75.53,76.06,162390,73.067029870892,73.2955130913352,71.9055735003058,72.4101406121179,170575.326820081,0.0,1.0
2021-08-23,77.33,77.91,76.61,77.1,146182,73.6191976536297,74.1713654363674,72.9337479923002,73.4002345673717,153550.356704311,0.0,1.0
2021-08-24,77.51,78.5449,77.2535,77.73,114702,73.7905600689621,74.7757987557815,73.5463686271134,74.000003021035,120483.595892092,0.0,1.0
2021-08-25,77.84,78.6506,77.46,77.46,114732,74.1047244970715,74.8764265741183,73.7429593980364,73.7429593980364,120515.108052968,0.0,1.0
2021-08-26,76.37,78.0,76.24,77.56,161303,72.705264771857,74.2570466440336,72.5815030274503,73.8381607398878,169433.536191018,0.0,1.0
2021-08-27,78.86,79.605,76.34,76.37,176347,75.075778183955,75.7850281807473,72.6767043693016,72.705264771857,185235.834464812,0.0,1.0
2021-08-30,77.75,79.43,77.35,79.43,147195,74.0190432894053,75.6184258325075,73.638237922,75.6184258325075,154614.417336546,0.0,1.0
2021-08-31,78.16,78.7045,77.6,77.7,134562,74.4093687909957,74.9277400973762,73.8762412766283,73.9714426184796,141344.646391796,0.0,1.0
2021-09-01,78.3,78.405,77.2175,78.15,106035,74.5426506695876,74.6426120785314,73.512096144047,74.3998486568106,111379.732615107,0.0,1.0
2021-09-02,79.05,79.52,78.24,78.84,207594,75.2566607334725,75.7041070401737,74.4855298644768,75.0567379155847,218057.850827562,0.0,1.0
2021-09-03,79.08,80.14,78.84,79.5,212351,75.2852211360279,76.2943553596519,75.0567379155847,75.6850667718035,223054.629137083,0.0,1.0
2021-09-07,76.95,79.51,76.83,78.9,183120,73.2574325545947,75.6945869059886,73.1431909443731,75.1138587206955,192350.229985179,0.0,1.0
2021-09-08,76.18,77.63,76.14,76.64,299347,72.5243822223395,73.9048016791837,72.4863016855989,72.9623083948556,314435.694055118,0.0,1.0
2021-09-09,73.74,76.76,73.73,75.52,281013,70.2014694811671,73.0765500050772,70.191949346982,71.8960533661207,295177.562138625,0.0,1.0
2021-09-10,73.43,74.8,72.12,74.07,397777,69.906345321428,71.2106037047912,68.6592077431757,70.5156339092765,417827.09388824,0.0,1.0
2021-09-13,75.39,75.45,73.39,74.28,185917,71.772291621714,71.8294124268248,69.8682647846875,70.7155567271643,195288.213784155,0.0,1.0
2021-09-14,72.33,75.56,71.91,75.56,227280,68.8591305610635,71.9341339028612,68.4592849252879,71.9341339028612,238736.130794186,0.0,1.0
2021-09-15,72.85,73.65,71.89,72.41,284091,69.3541775386903,70.1157882735009,68.4402446569176,68.9352916345445,298410.70984447,0.0,1.0
2021-09-16,72.66,73.38,71.95,73.24,340845,69.1732949891728,69.8587446505024,68.4973654620284,69.7254627719105,358025.41578909,0.0,1.0
2021-09-17,71.84,72.92,70.91,72.79,795016,68.392643985992,69.4208184779863,67.5072715067746,69.2970567335796,835089.069691441,0.0,1.0
2021-09-20,69.27,70.61,68.74,69.95,332281,65.9459695004129,67.2216674812206,65.4414023886009,66.5933386250019,349029.744264445,0.0,1.0
2021-09-21,67.0,69.8,66.89,69.5,325540,63.7848990403878,66.4505366122249,63.6801775643514,66.1649325866709,341948.961715679,0.0,1.0
2021-09-22,66.78,67.45,66.04,67.0,510805,63.5754560883149,64.2133050787188,62.8709661586151,63.7848990403878,536552.311203469,0.0,1.0
2021-09-23,65.85,67.02,63.85,64.66,579799,62.6900836090976,63.8039393087581,60.7860567720711,61.5571876410668,609023.978785368,0.0,1.0
2021-09-24,64.71,66.07,64.62,65.42,412395,61.6047883119925,62.8995265611705,61.5191071043263,62.2807178391369,433181.919477598,0.0,1.0
2021-09-27,65.27,66.41,64.6,64.6,270100,62.1379158263599,63.223211123465,61.500066835956,61.500066835956,283714.488417413,0.0,1.0
2021-09-28,63.98,65.37,63.535,64.78,295688,60.9098185164778,62.2331171682112,60.4861725452394,61.6714292512884,310592.260833647,0.0,1.0
2021-09-29,63.8,64.34,62.95,63.89,443404,60.7384561011454,61.2525433471426,59.9292446954092,60.8241373088116,465753.939364068,0.0,1.0
2021-09-30,63.3,64.47,63.19,64.47,395102,60.2624493918888,61.3763050915493,60.1577279158523,61.3763050915493,415017.259543491,0.0,1.0
2021-10-01,64.26,64.885,62.51,63.52,351243,61.1763822736615,61.7713906602323,59.5103587912633,60.4718923439617,368947.530748603,0.0,1.0
2021-10-04,64.11,64.46,62.68,63.54,379135,61.0335802608845,61.3667849573642,59.6722010724106,60.490932612332,398245.437120089,0.0,1.0
2021-10-05,63.86,64.73,63.19,64.63,252233,60.7955769062562,61.6238285803627,60.1577279158523,61.5286272385114,264946.895805218,0.0,1.0
2021-10-06,63.41,63.47,61.98,63.25,313495,60.3671708679252,60.424291673036,59.0057916794513,60.2148487209631,329296.829124091,0.0,1.0
2021-10-07,64.74,65.3,64.04,64.04,410062,61.6333487145479,62.1664762289153,60.9669393215886,60.9669393215886,430731.323766832,0.0,1.0
2021-10-08,63.67,65.11,63.58,64.91,253243,60.6146943567387,61.9855936793978,60.5290131490725,61.7951909956951,266007.805221366,0.0,1.0
2021-10-11,61.99,63.61,61.895,63.49,286076,59.0153118136364,60.5575735516279,58.9248705388777,60.4433319414063,300495.764489078,0.0,1.0
2021-10-12,62.04,62.5,61.73,62.02,261578,59.0629124845621,59.5008386570782,58.767788324823,59.0438722161918,274762.933917994,0.0,1.0
2021-10-13,62.05,62.62,61.48,62.01,271256,59.0724326187472,59.6150802672998,58.5297849701947,59.0343520820067,284928.75701649,0.0,1.0
2021-10-14,62.04,62.99,61.94,62.0,299952,59.0629124845621,59.9673252321497,58.9677111427108,59.0248319478216,315071.189299445,0.0,1.0
2021-10-15,62.06,63.92,61.96,62.52,408748,59.0819527529324,60.852697711367,58.986751411081,59.5198789254485,429351.091120477,0.0,1.0
2021-10-18,61.99,62.25,61.04,61.77,237426,59.0153118136364,59.2628353024499,58.1108990660488,58.8058688615635,249393.543602343,0.0,1.0
2021-10-19,61.5,62.35,61.41,62.26,194761,58.5488252385649,59.3580366443012,58.4631440308987,59.272355436635,204577.998810307,0.0,1.0
2021-10-20,61.33,62.04,61.06,61.44,327401,58.3869829574177,59.0629124845621,58.1299393344191,58.4917044334541,343903.766095333,0.0,1.0
2021-10-21,62.14,62.17,61.1,61.3,264146,59.1581138264134,59.1866742289688,58.1680198711596,58.3584225548623,277460.374888953,0.0,1.0
2021-10-22,58.99,62.1295,58.48,61.97,386532,56.1592715580967,59.148117685519,55.6737447146549,58.9962715452662,406015.28558667,0.0,1.0
2021-10-25,59.59,60.44,59.0,59.0,434035,56.7304796092046,57.5396910149409,56.1687916922818,56.1687916922818,455912.691522592,0.0,1.0
2021-10-26,59.02,60.1696,58.78,60.07,640071,56.1878319606521,57.2822665865749,55.9593487402089,57.187446050091,672334.010795343,0.0,1.0
2021-10-27,65.81,66.07,62.15,62.98,530222,62.6520030723571,62.8995265611705,59.1676339605986,59.9578050979645,556948.032127574,0.0,1.0
2021-10-28,68.56,69.01,66.385,66.79,467440,65.2700399732685,65.6984460115995,63.1994107880022,63.5849762225,491001.482657667,0.0,1.0
2021-10-29,68.88,69.41,67.74,68.25,443177,65.5746842671927,66.0792513790047,64.4893889700876,64.9749158135294,465515.497346776,0.0,1.0
2021-11-01,68.22,69.49,68.2,68.62,938592,64.946355410974,66.1554124524858,64.9273151426037,65.3271607783793,985902.070021018,0.0,1.0
2021-11-02,67.99,68.6,67.18,68.27,651403,64.7273923247159,65.308120510009,63.9562614557202,64.9939560818996,684237.204363453,0.0,1.0
2021-11-03,69.25,69.78,67.07,67.9,1409325,65.9269292320426,66.4314963438547,63.8515399796837,64.6417111170498,1480362.53753747,0.0,1.0
2021-11-04,70.29,70.86,69.86,70.0,935208,66.9170231872964,67.459670835849,66.5076574173357,66.6409392959276,982347.498274241,0.0,1.0
2021-11-05,70.46,72.41,69.9,70.89,948593,67.2692681521463,69.1309637652131,66.7346273607015,67.67979590272,993586.887682938,0.2,1.0
2021-11-08,67.86,71.11,67.61,71.01,451399,64.787007334724,67.8898333565019,64.5483284099718,67.7943617866011,472809.864202234,0.0,1.0
2021-11-09,66.02,67.85,65.99,67.64,328896,63.0303304485481,64.7774601777339,63.0016889775779,64.5769698809421,344496.272913006,0.0,1.0
2021-11-10,65.37,66.92,65.25,65.7,268269,62.4097652441925,63.8895745776559,62.2951993603115,62.7248214248654,280993.598700195,0.0,1.0
2021-11-11,64.83,65.47,64.57,65.08,266096,61.8942187667279,62.5052368140934,61.6459926849856,62.13289769148,278717.528449903,0.0,1.0
2021-11-12,65.97,66.25,64.66,64.91,342930,62.9825946635977,63.2499150593201,61.7319170978964,61.9705960226486,359195.936922484,0.0,1.0
2021-11-15,66.98,67.43,66.15,66.66,158536,63.9468575195964,64.3764795841503,63.1544434894192,63.6413484959136,166055.717073289,0.0,1.0
2021-11-16,68.14,68.53,66.5,66.71,265182,65.0543277304464,65.4266668530597,63.4885939840722,63.6890842808641,277760.175385583,0.0,1.0
2021-11-17,67.06,67.69,66.86,67.43,231406,64.0232347755171,64.6247056658925,63.8322916357153,64.3764795841503,242382.104159695,0.0,1.0
2021-11-18,66.4,66.91,65.58,66.91,262543,63.3931224141714,63.8800274206658,62.6102555409843,63.8800274206658,274996.001713002,0.0,1.0
2021-11-19,66.45,66.895,65.56,65.56,281557,63.4408581991218,63.8657066851806,62.5911612270042,62.5911612270042,294911.878261114,0.0,1.0
2021-11-22,65.57,67.26,65.24,66.91,250127,62.6007083839942,64.2141779153188,62.2856522033214,63.8800274206658,261991.083062462,0.0,1.0
2021-11-23,66.16,66.51,64.86,65.38,265166,63.1639906464093,63.4981411410623,61.9228602376981,62.4193124011826,277743.416469797,0.0,1.0
2021-11-24,67.29,67.72,65.375,65.7,331919,64.2428193862891,64.6533471368627,62.4145388226876,62.7248214248654,347662.66056447,0.0,1.0
2021-11-26,63.05,65.02,61.62,64.8,306259,60.1948248224926,62.0756147495395,58.8295813729103,61.8655772957576,320785.549371425,0.0,1.0
2021-11-29,62.18,64.3,61.46,64.3,372299,59.3642221643551,61.3882194462533,58.6768268610689,61.3882194462533,389957.974281351,0.0,1.0
2021-11-30,61.16,61.905,59.94,61.36,320838,58.3904121513663,59.1016753471277,57.2256589985758,58.581355291168,336056.06394989,0.0,1.0
2021-12-01,60.17,62.9,59.7,62.86,371351,57.4452436093478,60.0516174676413,56.9965272308137,60.0134288396809,388965.008520985,0.0,1.0
2021-12-02,62.17,62.55,60.78,60.78,253989,59.354675007365,59.7174669729883,58.027620185743,58.027620185743,266036.266360495,0.0,1.0
2021-12-03,61.92,62.84,61.03,62.49,259370,59.1159960826128,59.9943345257008,58.2662991104952,59.6601840310477,271672.499226036,0.0,1.0
2021-12-06,63.66,64.57,62.49,63.35,288070,60.7772013988878,61.6459926849856,59.6601840310477,60.4812395321951,301733.804418569,0.0,1.0
2021-12-07,63.31,64.85,63.14,64.45,241894,60.4430509042348,61.913313080708,60.2807492354033,61.5314268011046,253367.573457928,0.0,1.0
2021-12-08,64.0,64.5,62.95,63.47,227011,61.1018047365507,61.579162586055,60.0993532525917,60.5958054160762,237778.639479515,0.0,1.0
2021-12-09,64.31,64.97,62.87,62.87,294214,61.3977666032434,62.0278789645891,60.022975996671,60.022975996671,308169.228080692,0.0,1.0
2021-12-10,64.05,65.44,63.85,65.44,355129,61.1495405215012,62.4765953431231,60.9585973816994,62.4765953431231,371973.562777665,0.0,1.0
2021-12-13,64.31,64.74,63.06,63.38,389114,61.3977666032434,61.8082943538171,60.2043719794827,60.5098810031654,407570.547341018,0.0,1.0
2021-12-14,64.72,65.4462,63.94,64.04,541308,61.7892000398369,62.482514580457,61.0445217946102,61.1399933645111,566983.449169323,0.0,1.0
2021-12-15,61.25,65.25,60.79,65.14,645387,58.4763365642771,62.2951993603115,58.0371673427331,62.1901806334205,675999.148930076,0.0,1.0
2021-12-16,63.74,64.06,61.8,61.8,440982,60.8535786548085,61.1590876784913,59.0014301987318,59.0014301987318,461898.762592805,0.0,1.0
2021-12-17,64.53,65.2,63.11,63.56,807551,61.6078040570253,62.2474635753611,60.2521077644331,60.681729828987,845854.950158017,0.0,1.0
2021-12-20,61.77,63.64,61.02,63.41,566545,58.9727887277615,60.7581070849076,58.2567519535051,60.5385224741357,593417.496526255,0.0,1.0
2021-12-21,63.56,64.809,62.2205,62.48,305632,60.681729828987,61.8741697370487,59.4028881501649,59.6506368740577,320128.809359031,0.0,1.0
2021-12-22,63.35,64.48,62.62,63.61,349187,60.4812395321951,61.5600682720749,59.7842970719189,60.7294656139374,365749.720427351,0.0,1.0
2021-12-23,64.73,65.005,63.57,63.57,215620,61.798747196827,62.0612940140544,60.691276985977,60.691276985977,225847.338871566,0.0,1.0
2021-12-27,65.9,66.03,64.5,64.59,237453,62.9157645646671,63.0398776055382,61.579162586055,61.6650869989658,248715.926894861,0.0,1.0
2021-12-28,66.03,66.45,65.18,65.64,165232,63.0398776055382,63.4408581991218,62.2283692613809,62.6675384829248,173069.323330055,0.0,1.0
2021-12-29,66.19,66.52,65.39,65.99,151933,63.1926321173796,63.5076882980524,62.4288595581727,63.0016889775779,159139.522014533,0.0,1.0
2021-12-30,65.87,66.89,65.76,66.35,143865,62.8871230936968,63.8609331066856,62.7821043668059,63.345386629221,150688.83872905,0.0,1.0
2021-12-31,65.57,66.69,65.39,65.49,223507,62.6007083839942,63.6699899668839,62.4288595581727,62.5243311280735,234108.43692221,0.0,1.0
2022-01-03,65.42,67.38,65.24,66.19,465768,62.457501029143,64.3287437991998,62.2856522033214,63.1926321173796,487860.418010997,0.0,1.0
2022-01-04,66.68,67.01,65.17,65.77,324580,63.6604428098938,63.9754989905666,62.2188221043908,62.791651523796,339975.555379523,0.0,1.0
2022-01-05,66.3,67.77,66.26,67.13,228407,63.2976508442705,64.7010829218132,63.2594622163102,64.0900648744477,239240.854881911,0.0,1.0
2022-01-06,66.42,67.5,66.2,66.22,193761,63.4122167281516,64.4433096830809,63.2021792743697,63.2212735883498,202951.517610117,0.0,1.0
2022-01-07,68.22,68.29,66.07,66.07,479492,65.130704986367,65.1975350852977,63.0780662334985,63.0780662334985,502235.378027107,0.0,1.0
2022-01-10,69.21,69.22,67.45,68.17,449773,66.0758735283856,66.0854206853757,64.3955738981304,65.0829692014166,471106.739385403,0.0,1.0
2022-01-11,71.03,71.11,68.75,69.0,356325,67.8134561005812,67.8898333565019,65.6367043068416,65.8753832315938,373226.291732727,0.0,1.0
2022-01-12,71.25,71.95,70.67,71.51,562130,68.0234935543631,68.6917945436691,67.4697584489381,68.2717196361054,588793.083201341,0.0,1.0
2022-01-13,71.91,72.73,71.29,71.7,294926,68.6536059157088,69.4364727888959,68.0616821823235,68.453115618917,308914.999833203,0.0,1.0
2022-01-14,72.79,73.42,71.4267,71.57,239275,69.4937557308364,70.0952266212118,68.1921918183779,68.3290025780459,250624.34843008,0.0,1.0
2022-01-18,71.69,72.82,70.94,72.34,376042,68.4435684619269,69.5223972018066,67.7275316876704,69.0641336662825,393878.513143221,0.0,1.0
2022-01-19,71.74,72.46,71.0066,71.42,323563,68.4913042468773,69.1786995501635,67.7911157532244,68.1857952231946,338910.316794826,0.0,1.0
2022-01-20,70.94,72.75,70.86,71.82,430648,67.7275316876704,69.455567102876,67.6511544317498,68.567681502798,451074.597859021,0.0,1.0
2022-01-21,69.16,71.52,69.08,70.92,483521,66.0281377434351,68.2812667930954,65.9517604875144,67.7084373736903,506455.482508665,0.0,1.0
2022-01-24,69.11,69.47,66.89,67.73,690464,65.9804019584847,66.3240996101278,63.8609331066856,64.6628942938528,723214.251862613,0.0,1.0
2022-01-25,69.9,70.42,66.67,68.09,533902,66.7346273607015,67.231079524186,63.6508956529037,65.0065919454959,559226.166024518,0.0,1.0
2022-01-26,68.58,70.9,68.21,70.66,401248,65.4744026380101,67.6893430597101,65.121157829377,67.460211291948,420280.090100816,0.0,1.0
2022-01-27,68.98,70.03,68.28,69.19,470681,65.8562889176136,66.8587404015726,65.1879879283076,66.0567792144054,493006.452589775,0.0,1.0
2022-01-28,69.93,69.98,68.09,68.69,416312,66.7632688316718,66.8110046166222,65.0065919454959,65.5794213649011,436058.609314067,0.0,1.0
2022-01-31,69.78,70.07,68.97,69.01,327896,66.6200614768205,66.896929029533,65.8467417606235,65.8849303885839,343448.840676332,0.0,1.0
2022-02-01,69.66,70.12,68.9801,69.17,332898,66.5054955929394,66.9446648144834,65.8563843891835,66.0376849004252,348688.096724174,0.0,1.0
2022-02-02,69.55,70.02,68.9,68.9,284654,66.4004768660485,66.8491932445825,65.7799116616929,65.7799116616929,298155.775898092,0.0,1.0
2022-02-03,70.3,70.74,69.3501,69.53,366248,67.1165136403049,67.5365885478687,66.2096291978167,66.3813825520683,383619.961817239,0.0,1.0
2022-02-04,69.49,70.23,68.08,69.44,218223,66.5341370639097,67.2426600373921,65.1841135603824,66.4862638900258,227917.831945935,0.2,1.0
2022-02-07,69.62,70.0,69.32,69.32,186432,66.658607316008,67.022443437526,66.3713682727043,66.3713682727043,194714.476683689,0.0,1.0
2022-02-08,70.0,70.13,69.46,69.66,480481,67.022443437526,67.1469136896242,66.5054131595793,66.6969058551151,501826.974293337,0.0,1.0
2022-02-09,71.03,71.71,70.13,70.13,221743,68.0086308195353,68.6597059843569,67.1469136896242,67.1469136896242,231594.212384522,0.0,1.0
2022-02-10,70.08,71.51,69.8,70.3,328502,67.0990405157403,68.4682132888212,66.8309507419902,67.3096824808296,343096.115578576,0.0,1.0
2022-02-11,69.51,70.58,69.21,70.17,222199,66.5532863334633,67.5777722545797,66.2660472901596,67.1852122287314,232070.470759521,0.0,1.0
2022-02-14,68.92,70.73,68.55,69.48,217038,65.9883828816327,67.7213917762316,65.6341213948915,66.5245624291329,226680.186826695,0.0,1.0
2022-02-15,69.77,70.24,69.35,69.69,177489,66.8022268376598,67.2522346721689,66.4000921770347,66.7256297594455,185374.172631905,0.0,1.0
2022-02-16,70.27,70.53,69.23,69.63,250732,67.2809585764993,67.5298990806958,66.2851965597132,66.6681819507847,261871.085263553,0.0,1.0
2022-02-17,69.25,69.98,68.89,69.65,221776,66.3043458292668,67.0032941679724,65.9596589773023,66.6873312203383,231628.678451134,0.0,1.0
2022-02-18,69.23,69.84,68.13,69.29,393414,66.2851965597132,66.8692492810973,65.2319867342663,66.3426443683739,410891.913030149,0.0,1.0
2022-02-22,68.57,69.66,68.2,68.61,284851,65.6532706644451,66.6969058551151,65.2990091777039,65.6915692035522,297505.864861319,0.0,1.0
2022-02-23,70.02,72.13,69.76,70.81,336589,67.0415927070795,69.0618406449821,66.792652202883,67.7979888544459,351542.390750977,0.0,1.0
2022-02-24,70.81,71.05,68.49,68.49,447610,67.7979888544459,68.0277800890888,65.5766735862308,65.5766735862308,467495.638669252,0.0,1.0
2022-02-25,70.53,71.58,70.09,70.9,319101,67.5298990806958,68.5352357322587,67.1086151505171,67.884160567437,333277.464299271,0.0,1.0
2022-02-28,70.06,70.73,69.22,69.74,423788,67.0798912461867,67.7213917762316,66.2756219249364,66.7735029333294,442615.316280612,0.0,1.0
2022-03-01,68.42,70.59,68.16,69.55,563338,65.5096511427932,67.5873468893565,65.2607106385967,66.5915848725704,588365.000997875,0.0,1.0
2022-03-02,69.8,70.88,68.63,68.63,365135,66.8309507419902,67.8650112978834,65.7107184731058,65.7107184731058,381356.582796401,0.0,1.0
2022-03-03,68.7,70.36,68.26,70.36,266863,65.7777409165433,67.3671302894904,65.3564569863646,67.3671302894904,278718.725279133,0.0,1.0
2022-03-04,67.75,68.073,66.34,67.84,410343,64.8681506127483,65.1774113160386,63.518127109221,64.9543223257395,428573.005201977,0.0,1.0
2022-03-07,64.36,67.69,64.095,67.46,528109,61.6223494234167,64.8107028040876,61.3686216018318,64.5904862042214,551570.908250441,0.0,1.0
2022-03-08,64.36,65.56,62.45,64.83,814543,61.6223494234167,62.7713055966315,59.7935941810499,62.0723572579258,850730.099882863,0.0,1.0
2022-03-09,65.74,66.15,65.01,65.81,583120,62.9436490226137,63.336209048462,62.244700683908,63.0106714660512,609025.841292227,0.0,1.0
2022-03-10,64.01,65.46,63.36,64.61,395520,61.2872372062291,62.6755592488636,60.6648859457378,61.8617152928365,413091.474735735,0.0,1.0
2022-03-11,63.6,65.06,62.93,64.25,353991,60.8946771803807,62.292573857792,60.2531766503358,61.517028440872,369717.49654424,0.0,1.0
2022-03-14,64.53,64.96,63.85,64.22,196724,61.7851182146222,62.1968275100241,61.1340430498005,61.4883045365417,205463.711761511,0.0,1.0
2022-03-15,64.68,65.47,64.1,64.79,348634,61.928737736274,62.6851338836404,61.3734089192202,62.0340587188187,364122.505064266,0.0,1.0
2022-03-16,66.76,67.05,65.1175,65.15,270509,63.9202617698462,64.1979261783731,62.3476280077585,62.3787455707831,282526.7034266,0.0,1.0
2022-03-17,66.48,66.72,66.04,66.21,126642,63.6521719960961,63.881963230739,63.2308880659174,63.3936568571228,132268.230540764,0.0,1.0
2022-03-18,66.27,66.68,64.97,66.68,531573,63.4511046657835,63.8436646916319,62.2064021448009,63.8436646916319,555188.800818414,0.0,1.0
2022-03-21,66.44,66.91,65.82,66.25,178943,63.6138734569889,64.063881291498,63.020246100828,63.4319553962299,186892.768415344,0.0,1.0
2022-03-22,65.69,67.6,65.12,66.91,259823,62.8957758487297,64.7245310910965,62.3500216664527,64.063881291498,271365.964401959,0.0,1.0
2022-03-23,65.69,66.235,64.7,64.96,202674,62.8957758487297,63.4175934440647,61.9478870058276,62.1968275100241,211678.048014235,0.0,1.0
2022-03-24,65.71,65.97,65.23,65.52,172500,62.9149251182833,63.1638656224798,62.4553426489974,62.7330070575243,180163.530015965,0.0,1.0
2022-03-25,67.06,67.07,65.4,65.76,307696,64.2075008131499,64.2170754479267,62.6181114402028,62.9627982921672,321365.782792998,0.0,1.0
2022-03-28,67.8,68.3,66.75,67.14,222823,64.9160237866323,65.3947555254718,63.9106871350694,64.2840978913642,232722.192746361,0.0,1.0
2022-03-29,68.41,69.295,67.8,68.69,567024,65.5000765080164,66.3474316857623,64.9160237866323,65.7681662817665,592214.756195782,0.0,1.0
2022-03-30,67.77,68.7191,67.525,68.23,230891,64.8872998823019,65.796028468967,64.6527213302706,65.3277330820342,241148.623819803,0.0,1.0
2022-03-31,68.0,68.81,67.34,67.34,219694,65.1075164821681,65.883061899088,64.4755905869,64.4755905869,229454.182975811,0.0,1.0
2022-04-01,68.25,68.99,67.53,68.41,273660,65.3468823515878,66.0554053250702,64.657508647659,65.5000765080164,285817.690574892,0.0,1.0
2022-04-04,67.94,68.55,67.38,68.11,257484,65.0500686735073,65.6341213948915,64.5138891260071,65.2128374647128,268923.051377569,0.0,1.0
2022-04-05,66.89,68.48,66.83,67.73,294808,64.0447320219445,65.567098951454,63.9872842132837,64.8490013431948,307905.217141719,0.0,1.0
2022-04-06,65.88,66.57,65.76,66.45,324869,63.0776939094887,63.7383437090872,62.9627982921672,63.6234480917657,339301.714972501,0.0,1.0
2022-04-07,64.36,65.61,64.0,65.61,462310,61.6223494234167,62.8191787705154,61.2776625714523,62.8191787705154,482848.704705395,0.0,1.0
2022-04-08,63.15,64.25,62.48,63.97,494938,60.4638186154252,61.517028440872,59.8223180853803,61.2489386671219,516926.244748067,0.0,1.0
2022-04-11,63.23,64.3,63.19,63.21,343233,60.5404156936395,61.564901614756,60.5021171545324,60.5212664240859,358481.558828809,0.0,1.0
2022-04-12,62.93,63.95,62.58,63.31,256661,60.2531766503358,61.2297893975684,59.9180644331482,60.6170127718538,268063.488564797,0.0,1.0
2022-04-13,65.61,65.89,63.01,63.01,315777,62.8191787705154,63.0872685442655,60.3297737285502,60.3297737285502,329805.791407833,0.0,1.0
2022-04-14,65.83,66.58,65.515,66.02,276718,63.0298207356048,63.747918343864,62.7282197401359,63.2117387963638,289011.546080914,0.0,1.0
2022-04-18,65.18,65.97,65.01,65.43,309014,62.4074694751135,63.1638656224798,62.244700683908,62.6468353445332,322742.336604946,0.0,1.0
2022-04-19,66.26,66.45,65.36,65.42,413977,63.4415300310067,63.6234480917657,62.5798129010957,62.6372607097564,432368.450234313,0.0,1.0
2022-04-20,66.54,67.94,66.29,66.79,205739,63.7096198047568,65.0500686735073,63.4702539353371,63.9489856741766,214879.214504084,0.0,1.0
2022-04-21,65.32,67.45,65.06,67.25,232578,62.5415143619885,64.5809115694447,62.292573857792,64.3894188739089,242910.570922047,0.0,1.0
2022-04-22,63.51,65.87,63.31,65.16,220351,60.8085054673896,63.0681192747119,60.6170127718538,62.3883202055599,230140.371029263,0.0,1.0
2022-04-25,62.64,63.355,61.34,63.01,268923,59.9755122418089,60.6600986283494,58.7308097208263,60.3297737285502,280870.243376715,0.0,1.0
2022-04-26,60.16,62.44,60.12,61.79,220485,57.6010028171652,59.7840195462732,57.562704278058,59.1616682857818,230280.324148232,0.0,1.0
2022-04-27,59.25,60.7,59.13,59.96,248166,56.7297110524773,58.1180330951118,56.6148154351559,57.4095101216294,259191.087477924,0.0,1.0
2022-04-28,60.12,60.42,58.72,59.91,178629,57.562704278058,57.8499433213617,56.2222554093075,57.3616369477454,186564.818569401,0.0,1.0
2022-04-29,58.95,60.1,58.81,59.53,399225,56.4424720091736,57.5435550085044,56.3084271222986,56.9978008262274,416961.0740326,0.0,1.0
2022-05-02,58.26,59.51,57.12,58.71,273897,55.7818222095752,56.9786515566739,54.6903138450212,56.2126807745307,286065.21959874,0.0,1.0
2022-05-03,59.05,59.12,57.54,58.12,236579,56.5382183569415,56.6052408003791,55.0924485056463,55.6477773227001,247089.320392156,0.0,1.0
2022-05-04,59.93,60.27,57.695,59.12,331307,57.380786217299,57.7063237997099,55.2408553446866,56.6052408003791,346025.731240575,0.0,1.0
2022-05-05,56.49,59.29,55.805,59.06,365290,54.0871118540835,56.7680095915845,53.4312493718734,56.5477929917183,381518.46886685,0.0,1.0
2022-05-06,55.46,56.34,54.435,56.13,357105,53.1009244720741,53.9434923324316,52.1195244074532,53.742425002119,372969.839920876,0.0,1.0
2022-05-09,55.9,56.09,53.9,54.87,535710,53.5222084022529,53.7041264630119,51.607281446895,52.5360210202436,559509.592260014,0.0,1.0
2022-05-10,57.18,59.9177,56.94,58.69,483088,54.7477616536819,57.3690094165236,54.517970419039,56.1935315049771,504549.793555666,0.0,1.0
2022-05-11,56.02,57.115,55.49,56.73,579085,53.6371040195744,54.6855265276328,53.1296483764045,54.3169030887264,604811.581329245,0.0,1.0
2022-05-12,55.4,56.34,53.725,56.09,358600,53.0434766634134,53.9434923324316,51.4397253383012,53.7041264630119,374531.257181014,0.0,1.0
2022-05-13,56.3,56.81,55.58,55.78,298104,54.0966864888602,54.5867275209973,53.4048638552549,53.5970368090342,310245.530536442,0.2,1.0
2022-05-16,56.0,56.81,55.35,55.35,302624,53.8084270581914,54.5867275209973,53.1838649584088,53.1838649584088,314949.626415815,0.0,1.0
2022-05-17,58.25,58.29,56.55,56.97,198095,55.970372788208,56.0088073789638,54.3369026810843,54.7404658840207,206163.246288599,0.0,1.0
2022-05-18,57.06,58.28,56.645,57.83,255262,54.8269437132214,55.9991987312749,54.4281848341295,55.5668095852715,265658.611141726,0.0,1.0
2022-05-19,57.1,57.8,56.76,56.81,195850,54.8653783039773,55.5379836422047,54.5386842825525,54.5867275209973,203826.809286565,0.0,1.0
2022-05-20,56.71,57.89,55.665,57.36,204202,54.4906410441077,55.6244614714053,53.4865373606111,55.1152031438903,212518.979371637,0.0,1.0
2022-05-23,57.44,57.83,56.38,57.58,249912,55.192072325402,55.5668095852715,54.1735556703719,55.3265933930475,260090.710045565,0.0,1.0
2022-05-24,57.93,57.94,56.28,56.99,252018,55.6628960621612,55.6725047098501,54.0774691934823,54.7596831793987,262282.485692017,0.0,1.0
2022-05-25,59.06,59.19,57.42,57.58,213146,56.748673251014,56.8735856709705,55.1728550300241,55.3265933930475,221827.261129406,0.0,1.0
2022-05-26,60.34,60.5,59.47,59.56,181777,57.9785801552012,58.1323185182246,57.1426278062614,57.2291056354621,189180.627580719,0.0,1.0
2022-05-27,61.47,61.54,60.81,60.81,148249,59.064357344054,59.1316178778767,58.4301865965824,58.4301865965824,154287.059739208,0.0,1.0
2022-05-31,60.83,61.54,59.92,61.07,196477,58.4494038919604,59.1316178778767,57.5750169522648,58.6800114364955,204479.346480451,0.0,1.0
2022-06-01,58.97,60.72,58.3,60.72,388663,56.6621954218133,58.3437087673818,56.0184160266528,58.3437087673818,404492.924063028,0.0,1.0
2022-06-02,60.8,60.84,59.16,59.42,178997,58.4205779488935,58.4590125396493,56.8447597279036,57.0945845678166,186287.400469069,0.0,1.0
2022-06-03,61.38,61.5,60.03,60.31,307902,58.9778795148533,59.0931832871209,57.6807120768433,57.9497542121343,320442.595011243,0.0,1.0
2022-06-06,63.58,63.66,60.99,61.82,326487,61.0917820064251,61.1686511879368,58.6031422549838,59.4006600131677,339784.546763047,0.0,1.0
2022-06-07,63.0,63.1,61.81,63.1,233930,60.5344804404653,60.6305669173549,59.3910513654787,60.6305669173549,243457.776341108,0.0,1.0
2022-06-08,61.9,63.41,61.87,62.5,287807,59.4775291946794,60.9284349957127,59.4487032516125,60.0540480560171,299529.142202391,0.0,1.0
2022-06-09,60.56,61.87,60.37,61.31,180703,58.1899704043584,59.4487032516125,58.0074060982681,58.9106189810306,188062.88444478,0.0,1.0
2022-06-10,58.69,60.03,58.67,59.57,194659,56.3931532865223,57.6807120768433,56.3739359911444,57.2387142831511,202587.300836934,0.0,1.0
2022-06-13,57.33,58.31,56.66,57.42,273916,55.0863772008234,56.0280246743418,54.4425978056629,55.1728550300241,285072.373206733,0.0,1.0
2022-06-14,56.37,57.97,56.05,57.17,290174,54.163947022683,55.701330652917,53.8564702966362,54.9326388378,301992.548164001,0.0,1.0
2022-06-15,58.15,58.69,57.13,57.87,297904,55.8742863113184,56.3931532865223,54.8942042470442,55.6052441760274,310037.384701071,0.0,1.0
2022-06-16,54.78,57.09,54.39,57.09,369971,52.6361720401379,54.8557696562883,52.2614347802684,54.8557696562883,385039.614289301,0.0,1.0
2022-06-17,55.5,56.41,54.14,55.26,770268,53.3279946737432,54.2023816134388,52.0212185880443,53.0973871292081,801640.381595832,0.0,1.0
2022-06-21,57.19,57.59,55.55,56.8,288228,54.9518561331779,55.3362020407364,53.376037912188,54.5771188733084,299967.289185846,0.0,1.0
2022-06-22,57.34,57.69,56.1965,56.62,292055,55.0959858485124,55.4322885176261,53.9972369852795,54.4041632149071,303950.159745661,0.0,1.0
2022-06-23,57.38,57.7867,56.44,57.71,217204,55.1344204392682,55.5252041407783,54.2312075565057,55.451505813004,226050.540129073,0.0,1.0
2022-06-24,59.01,59.73,57.93,57.93,851820,56.7006300125691,57.3924526461745,55.6628960621612,55.6628960621612,886513.927426509,0.0,1.0
2022-06-27,58.51,59.67,58.33,59.56,281131,56.220197628121,57.3348007600407,56.0472419697197,57.2291056354621,292581.234217724,0.0,1.0
2022-06-28,59.29,59.615,58.555,58.96,239767,56.9696721478601,57.2819531977514,56.2634365427213,56.6525867741243,249532.512546397,0.0,1.0
2022-06-29,59.35,59.6,58.37,59.6,262951,57.0273240339939,57.267540226218,56.0856765604755,57.267540226218,273660.777782545,0.0,1.0
2022-06-30,60.71,60.72,58.45,58.45,226668,58.3341001196928,58.3437087673818,56.1625457419872,56.1625457419872,235900.001058806,0.0,1.0
2022-07-01,60.24,61.2,59.27,60.18,350792,57.8824936783116,58.804923856452,56.9504548524822,57.8248417921778,365079.469406447,0.0,1.0
2022-07-05,59.77,59.93,58.15,58.96,231454,57.4308872369303,57.5846255999537,55.8742863113184,56.6525867741243,240880.930899222,0.0,1.0
2022-07-06,59.7,60.19,59.05,59.77,239581,57.3636267031076,57.8344504398667,56.739064603325,57.4308872369303,249338.936919502,0.0,1.0
2022-07-07,60.49,61.2897,60.33,60.33,196091,58.1227098705356,58.891113426222,57.9689715075122,57.9689715075122,204077.625018186,0.0,1.0
2022-07-08,59.46,61.06,59.32,60.26,209291,57.1330191585725,58.6704027888065,56.998498090927,57.9017109736895,217815.250152639,0.0,1.0
2022-07-11,58.53,59.4,58.42,59.14,178854,56.2394149234989,57.0753672724387,56.1337197989203,56.8255424325257,186138.57619678,0.0,1.0
2022-07-12,57.23,59.21,57.05,58.42,243535,54.9902907239338,56.8928029663484,54.8173350655324,56.1337197989203,253453.980084777,0.0,1.0
2022-07-13,55.78,56.71,55.24,56.49,214068,53.5970368090342,54.4906410441077,53.0781698338302,54.2792507949505,222786.813430464,0.0,1.0
2022-07-14,54.75,55.1,54.09,54.97,204892,52.607346097071,52.9436487661847,51.9731753495995,52.8187363462282,213237.082503665,0.0,1.0
2022-07-15,56.35,56.35,54.5,55.48,238026,54.1447297273051,54.1447297273051,52.3671299048469,53.3087773783653,247720.603049496,0.0,1.0
2022-07-18,55.17,57.36,55.08,56.89,255142,53.0109093000075,55.1152031438903,52.9244314708068,54.663596702509,265533.723640504,0.0,1.0
2022-07-19,56.49,56.94,55.31,55.67,402080,54.2792507949505,54.7116399409539,53.1454303676529,53.4913416844556,418456.387428859,0.0,1.0
2022-07-20,55.79,56.7,55.51,56.5,277971,53.6066454567231,54.4810323964188,53.3376033214322,54.2888594426395,289292.53001887,0.0,1.0
2022-07-21,55.41,55.505,54.9,55.41,337507,53.2415168445426,53.3327989975877,52.7514758124055,53.2415168445426,351253.382291961,0.0,1.0
2022-07-22,54.77,55.6295,53.99,55.62,290896,52.6265633924489,53.4524266613153,51.8770888727099,53.4432984460108,302743.954629689,0.0,1.0
2022-07-25,55.51,56.01,54.5,54.96,326130,53.3376033214322,53.8180357058803,52.3671299048469,52.8091276985392,339413.00644691,0.0,1.0
2022-07-26,56.03,56.35,55.25,55.25,270694,53.8372530012582,54.1447297273051,53.0877784815192,53.0877784815192,281719.143798915,0.0,1.0
2022-07-27,56.91,57.0,56.18,56.22,177920,54.682813997887,54.7692918270876,53.9813827165927,54.0198173073485,185166.535145599,0.0,1.0
2022-07-28,57.49,58.27,57.15,57.23,180306,55.2401155638468,55.9895900835859,54.9134215424221,54.9902907239338,187649.714961569,0.0,1.0
2022-07-29,56.94,57.79,56.6,57.6,384348,54.7116399409539,55.5283749945157,54.3849459195291,55.3458106884254,400002.177664909,0.0,1.0
2022-08-01,56.08,56.715,55.84,56.46,290712,53.8852962397031,54.4954453679522,53.654688695168,54.2504248518837,302552.460461148,0.0,1.0
2022-08-02,55.19,55.97,54.8,55.96,234601,53.0301265953854,53.7796011151245,52.6553893355158,53.7699924674355,244156.105618776,0.0,1.0
2022-08-03,56.23,57.5,55.34,55.34,326947,54.0294259550375,55.2497242115358,53.1742563107198,53.1742563107198,340263.282184399,0.0,1.0
2022-08-04,57.62,58.205,56.065,56.43,245561,55.3650279838033,55.9271338736076,53.8708832681696,54.2215989088168,255562.49739708,0.0,1.0
2022-08-05,56.83,57.142,56.29,56.54,213693,54.7981177701545,55.0989626187255,54.2774247630125,54.5184863403931,221616.611740892,0.2,1.0
2022-08-08,56.68,57.5548,55.96,57.29,207033,54.6534808237262,55.4970034952963,53.9592234808701,55.2416710725348,214709.66282729,0.0,1.0
2022-08-09,56.29,56.89,55.9,56.89,185507,54.2774247630125,54.8559725487259,53.9013687022988,54.8559725487259,192385.491308642,0.0,1.0
2022-08-10,56.45,57.3,55.97,57.18,542843,54.4317041725361,55.25131353563,53.9688659439653,55.1356039784874,562971.30166763,0.0,1.0
2022-08-11,57.32,58.14,56.8295,57.26,432762,55.2705984618205,56.0612804356288,54.7976356469998,55.2127436832491,448808.562424655,0.0,1.0
2022-08-12,59.0,59.1,57.08,57.52,457066,56.890532261818,56.9869568927703,55.0391793475351,55.463447723725,474013.74056222,0.0,1.0
2022-08-15,59.46,59.9,58.525,58.76,217407,57.3340855641983,57.7583539403881,56.4325152647949,56.6591131475327,225468.324693612,0.0,1.0
2022-08-16,58.86,59.79,58.58,59.61,293506,56.7555377784849,57.6522868463407,56.4855488118186,57.4787225106266,304389.031206554,0.0,1.0
2022-08-17,58.62,58.735,57.9156,58.38,279297,56.5241186641995,56.6350069897946,55.844903563772,56.2926995499142,289653.16977812,0.0,1.0
2022-08-18,58.77,59.37,58.635,58.84,215073,56.6687556106279,57.2473033963413,56.5385823588424,56.7362528522944,223047.781335602,0.0,1.0
2022-08-19,57.95,58.49,57.49,58.49,218664,55.8780736368196,56.3987666439616,55.4345203344393,56.3987666439616,226771.933520098,0.0,1.0
2022-08-22,56.22,57.23,56.17,57.23,141573,54.2099275213459,55.1838162939635,54.1617152058698,55.1838162939635,146822.444226031,0.0,1.0
2022-08-23,57.34,57.44,55.8277,55.99,246169,55.2898833880109,55.3863080189632,53.8316536941203,53.9881508701558,255296.802869741,0.0,1.0
2022-08-24,56.8,57.595,56.7393,57.05,212624,54.7691903808689,55.5357661969391,54.7106606298809,55.0102519582494,220507.973844699,0.0,1.0
2022-08-25,57.65,58.22,56.65,56.86,127383,55.5887997439629,56.1384201403906,54.6245534344405,54.8270451594402,132106.28730651,0.0,1.0
2022-08-26,56.23,57.96,56.16,57.57,133433,54.2195699844411,55.8877160999148,54.1520727427746,55.5116600392011,138380.617776073,0.0,1.0
2022-08-29,56.1,56.48,55.21,55.67,266290,54.0942179642032,54.4606315618217,53.2360387487283,53.6795920511086,276163.877808267,0.0,1.0
2022-08-30,55.93,56.31,55.34,56.16,273806,53.9302960915844,54.2967096892029,53.3613907689663,54.1520727427746,283958.566702356,0.0,1.0
2022-08-31,55.28,56.39,55.26,56.26,244388,53.3035359903949,54.3738493939647,53.2842510642045,54.2484973737268,253449.764429032,0.0,1.0
2022-09-01,55.51,55.57,54.61,55.0,239726,53.525312641585,53.5831674201564,52.6574909630149,53.0335470237287,248614.90018951,0.0,1.0
2022-09-02,54.92,56.21,54.72,56.21,209870,52.9564073189669,54.2002850582507,52.7635580570624,54.2002850582507,217651.857131777,0.0,1.0
2022-09-06,53.59,55.15,52.685,55.15,236638,51.6739597273022,53.178183970157,50.8013168171844,53.178183970157,245412.398951492,0.0,1.0
2022-09-07,54.49,54.845,53.16,53.5,169306,52.5417814058723,52.8840888457527,51.2593338142076,51.5871775594451,175583.767682626,0.0,1.0
2022-09-08,54.18,54.355,53.65,54.09,157914,52.2428650499203,52.4116081540867,51.7318145058735,52.1560828820633,163769.358970351,0.0,1.0
2022-09-09,55.64,55.71,54.65,54.65,139802,53.650664661823,53.7181619034895,52.6960608153958,52.6960608153958,144985.776579486,0.0,1.0
2022-09-12,56.66,56.74,55.68,55.68,129426,54.6341958975357,54.7113356022975,53.6892345142038,53.6892345142038,134225.040554331,0.0,1.0
2022-09-13,54.1,56.23,53.97,55.65,175189,52.1657253451586,54.2195699844411,52.0403733249206,53.6603071249182,181684.905889641,0.0,1.0
2022-09-14,53.7,53.94,52.6,53.94,210232,51.7800268213496,52.011445935635,50.719355880875,52.011445935635,218027.279880535,0.0,1.0
2022-09-15,53.39,53.83,53.06,53.27,210535,51.4811104653977,51.9053788415875,51.1629091832553,51.365400908255,218341.514943721,0.0,1.0
2022-09-16,53.25,53.28,52.12,52.79,385379,51.3461159820646,51.3750433713502,50.2565176523043,50.9025626796843,399668.628434685,0.0,1.0
2022-09-19,53.16,53.28,52.49,52.49,155568,51.2593338142076,51.3750433713502,50.6132887868276,50.6132887868276,161336.370659343,0.0,1.0
2022-09-20,52.68,52.78,52.3,52.52,158438,50.7964955856368,50.8929202165891,50.4300819880183,50.6422161761133,164312.788584574,0.0,1.0
2022-09-21,52.63,53.76,52.61,53.06,241946,50.7482832701607,51.837881599921,50.7289983439703,51.1629091832553,250917.216494044,0.0,1.0
2022-09-22,51.51,52.325,51.5,52.28,215971,49.6683274034957,50.4541881457564,49.6586849404005,50.4107970618279,223979.07865158,0.0,1.0
2022-09-23,51.7,51.81,50.145,51.0,369789,49.8515342023049,49.9576012963524,48.3521311909977,49.1765617856393,383500.560332125,0.0,1.0
2022-09-26,49.77,52.24,49.65,51.54,300154,47.9905388249268,50.372227209447,47.8748292677841,49.6972547927814,311283.535167159,0.0,1.0
2022-09-27,50.07,50.59,49.02,50.15,328322,48.2798127177835,48.7812207987351,47.2673540927851,48.3569524225453,340495.988169912,0.0,1.0
2022-09-28,50.18,50.98,50.04,50.58,406951,48.385879811831,49.1572768594488,48.2508853284979,48.7715783356399,422040.50560649,0.0,1.0
2022-09-29,49.1,49.58,48.58,49.54,342665,47.3444937975469,47.8073320261176,46.8430857165952,47.7687621737367,355370.818240151,0.0,1.0
2022-09-30,48.44,49.87,48.38,49.14,413258,46.7080912332621,48.0869634558791,46.6502364546908,47.3830636499277,428581.365486083,0.0,1.0
2022-10-03,51.05,51.23,48.49,49.27,224929,49.2247741011154,49.3983384368294,46.7563035487382,47.5084156701657,233269.2360642,0.0,1.0
2022-10-04,55.67,55.69,52.35,52.35,367436,53.6795920511086,53.6988769772991,50.4782943034945,50.4782943034945,381060.312465202,0.0,1.0
2022-10-05,56.1,56.325,54.095,54.57,324829,54.0942179642032,54.3111733838458,52.1609041136109,52.618921110634,336873.469768229,0.0,1.0
2022-10-06,56.5,56.69,55.23,55.85,194251,54.4799164880122,54.6631232868214,53.2553236749188,53.8531563868226,201453.71372614,0.0,1.0
2022-10-07,56.04,56.35,54.81,55.84,270328,54.0363631856319,54.3352795415838,52.8503402249194,53.8435139237274,280351.60449192,0.0,1.0
2022-10-10,56.76,57.11,56.19,56.51,281993,54.730620528488,55.0681067368208,54.1810001320602,54.4895589511074,292449.135884887,0.0,1.0
2022-10-11,56.73,57.35,56.015,56.63,307344,54.7016931392023,55.2995258511062,54.0122570278938,54.6052685082501,318740.136171483,0.0,1.0
2022-10-12,56.57,57.28,56.15,57.28,236487,54.5474137296787,55.2320286094396,54.1424302796793,55.2320286094396,245255.799959607,0.0,1.0
2022-10-13,56.58,57.33,54.99,55.24,452491,54.5570561927739,55.2802409249157,53.0239045606334,53.264966138014,469269.102231931,0.0,1.0
2022-10-14,55.97,57.58,55.69,57.06,169374,53.9688659439653,55.5213025022963,53.6988769772991,55.0198944213447,175654.289082945,0.0,1.0
2022-10-17,56.65,57.77,56.43,57.13,258176,54.6245534344405,55.7045093011055,54.4124192463456,55.0873916630112,267749.015423137,0.0,1.0
2022-10-18,58.2,58.75,57.43,57.85,489177,56.1191352142001,56.6494706844374,55.3766655558679,55.7816490058673,507315.397704063,0.0,1.0
2022-10-19,57.95,58.625,57.47,57.66,293204,55.8780736368196,56.5289398957471,55.4152354082488,55.5984422070581,304075.833222784,0.0,1.0
2022-10-20,57.65,58.83,57.34,58.11,270050,55.5887997439629,56.7266103891992,55.2898833880109,56.0323530463431,280063.296414144,0.0,1.0
2022-10-21,59.61,59.61,57.23,57.96,305377,57.4787225106266,57.4787225106266,55.1838162939635,55.8877160999148,316700.200959312,0.0,1.0
2022-10-24,60.35,60.86,59.435,59.65,298179,58.1922647796732,58.6840303975296,57.3099794064602,57.5172923630075,309235.303319656,0.0,1.0
2022-10-25,60.17,61.7,60.11,60.26,371713,58.0187004439592,59.4939972975283,57.9608456653878,58.1054826118162,385495.901129387,0.0,1.0
2022-10-26,56.18,59.95,55.48,59.49,475779,54.171357668965,57.8065662558642,53.4963852522994,57.363012953484,493420.607682375,0.0,1.0
2022-10-27,58.22,59.64,56.4,56.4,351933,56.1384201403906,57.5076498999123,54.3834918570599,54.3834918570599,364982.470271872,0.0,1.0
2022-10-28,58.52,58.7,57.28,58.56,235806,56.4276940332473,56.6012583689613,55.2320286094396,56.4662638856282,244549.548877,0.0,1.0
2022-10-31,59.63,59.915,57.56,58.0,234088,57.4980074368171,57.772817635031,55.5020175761058,55.9262859522957,242767.846439527,0.0,1.0
2022-11-01,60.16,60.33,59.06,59.88,202715,58.0090579808639,58.1729798534827,56.9483870403894,57.7390690141977,210231.55390703,0.0,1.0
2022-11-02,58.78,60.81,58.665,59.62,291509,56.6783980737231,58.6358180820534,56.567509748128,57.4883649737219,302317.98361189,0.0,1.0
2022-11-03,57.3,58.3,56.92,58.01,269371,55.25131353563,56.2155598451524,54.8848999380116,55.9359284153909,279359.119490371,0.0,1.0
2022-11-04,59.12,59.395,57.72,58.05,177836,57.1990910808652,57.4651558651554,55.8445794517513,56.1638571928996,183808.241028451,0.2,1.0
2022-11-07,60.42,60.735,58.58,59.27,171893,58.456851879328,58.7616169958786,56.6766365953498,57.3442173268417,177665.658106928,0.0,1.0
2022-11-08,61.59,62.49,60.67,61.19,317405,59.5888365979446,60.4595940738035,58.6987289559555,59.2018332753406,328064.366852806,0.0,1.0
2022-11-09,61.73,62.65,60.96,60.96,254379,59.724287760856,60.6143954028451,58.9793063648434,58.9793063648434,262921.773682361,0.0,1.0
2022-11-10,62.74,64.33,62.39,64.05,343522,60.701471150431,62.2398093577817,60.3628432431525,61.968907031959,355058.450339502,0.0,1.0
2022-11-11,61.16,62.92,60.2,62.91,262370,59.1728080261453,60.8756226456028,58.2440000518959,60.8659475625377,271181.134295839,0.0,1.0
2022-11-14,61.41,61.9,60.66,60.66,213149,59.4146851027728,59.8887641729627,58.6890538728904,58.6890538728904,220307.152471791,0.0,1.0
2022-11-15,61.15,62.81,60.92,62.47,274173,59.1631329430803,60.7691967318867,58.940606032583,60.4402439076733,283380.512761722,0.0,1.0
2022-11-16,60.81,61.69,60.48,61.11,157650,58.8341801188669,59.6855874285956,58.5149023777186,59.1244326108199,162944.33746899,0.0,1.0
2022-11-17,59.58,59.89,58.405,59.89,146752,57.6441449018597,57.9440724768778,56.5073226417106,57.9440724768778,151680.351489053,0.0,1.0
2022-11-18,60.15,60.67,59.51,60.52,142351,58.1956246365704,58.6987289559555,57.576419320404,58.553602709979,147131.553333639,0.0,1.0
2022-11-21,60.8,60.905,59.83,59.83,115482,58.8245050358018,58.9260934079853,57.8860219784872,57.8860219784872,119360.215538179,0.0,1.0
2022-11-22,60.9,61.51,60.52,61.05,129676,58.9212558664528,59.5114359334238,58.553602709979,59.0663821124293,134030.890616104,0.0,1.0
2022-11-23,60.62,60.89,60.42,60.47,90206,58.65035354063,58.9115807833877,58.456851879328,58.5052272946535,93235.3752345558,0.0,1.0
2022-11-25,60.72,61.0,60.45,60.99,50640,58.747104371281,59.0180066971038,58.4858771285233,59.0083316140387,52340.6358986975,0.0,1.0
2022-11-28,59.59,60.42,59.15,60.32,118096,57.6538199849248,58.456851879328,57.2281163300605,58.360101048677,122062.001127421,0.0,1.0
2022-11-29,59.73,60.175,59.23,59.37,93559,57.7892711478362,58.2198123442331,57.3055169945812,57.4409681574926,96700.9785554155,0.0,1.0
2022-11-30,59.75,60.12,58.16,59.59,269963,57.8086213139664,58.1665993873751,56.2702831066157,57.6538199849248,279029.128932071,0.0,1.0
2022-12-01,59.75,60.355,59.49,60.14,393327,57.8086213139664,58.3939638394049,57.5570691542738,58.1859495535053,406536.044552271,0.0,1.0
2022-12-02,59.29,60.16,58.947,59.01,175229,57.3635674929718,58.2052997196355,57.031712143839,57.0926651671491,181113.690519212,0.0,1.0
2022-12-05,58.97,59.3,57.69,58.61,175890,57.0539648348887,57.3732425760369,55.815554202556,56.7056618445451,181796.888787952,0.0,1.0
2022-12-06,57.67,59.17,56.91,59.17,167405,55.7962040364258,57.2474664961907,55.0608977234783,57.2474664961907,173026.93824292,0.0,1.0
2022-12-07,56.72,58.0348,56.71,57.66,121389,54.8770711452414,56.1491510666406,54.8673960621763,55.7865289533607,125465.589476836,0.0,1.0
2022-12-08,57.58,57.6,56.2061,57.1,198392,55.7091282888399,55.7284784549701,54.379868626526,55.2447243017152,205054.57024515,0.0,1.0
2022-12-09,57.52,57.98,57.07,57.16,177693,55.6510777904493,56.0961316114439,55.2156990525199,55.3027748001058,183660.438679843,0.0,1.0
2022-12-12,58.11,58.32,56.97,57.59,187025,56.2219076912902,56.4250844356572,55.1189482218689,55.718803371905,193305.833905093,0.0,1.0
2022-12-13,58.4,59.65,58.19,59.51,237861,56.502485100178,57.7118704833154,56.299308355811,57.576419320404,245849.052043841,0.0,1.0
2022-12-14,58.53,59.01,57.755,58.25,332664,56.6282611800243,57.0926651671491,55.8784422424792,56.3573588542016,343835.807673861,0.0,1.0
2022-12-15,56.42,57.79,55.38,57.79,373370,54.5868186532884,55.912305033207,53.5806100145181,55.912305033207,385908.831467155,0.0,1.0
2022-12-16,55.62,55.935,54.67,55.81,1081730,53.8128120080805,54.1175771246311,52.8936791168961,53.9966385863174,1118057.58433448,0.0,1.0
2022-12-19,53.4,55.62,53.24,55.49,341799,51.6649435676285,53.8128120080805,51.510142238587,53.6870359282342,353277.587076203,0.0,1.0
2022-12-20,53.94,54.14,52.83,53.46,272608,52.1873980531439,52.3808997144459,51.1134638329179,51.7229940660191,281762.955589892,0.0,1.0
2022-12-21,54.57,54.92,54.18,54.18,223031,52.7969282862451,53.1355561935236,52.4196000467063,52.4196000467063,230521.01826861,0.0,1.0
2022-12-22,53.43,54.01,52.625,54.01,237849,51.6939688168238,52.2551236345996,50.9151246300834,52.2551236345996,245836.649049552,0.0,1.0
2022-12-23,54.12,54.155,52.97,53.22,208137,52.3615495483157,52.3954123390435,51.2489149958293,51.4907920724568,215126.835190505,0.0,1.0
2022-12-27,54.1,54.572,53.8848,54.18,151219,52.3421993821855,52.7988633028582,52.1339915946245,52.4196000467063,156297.366113056,0.0,1.0
2022-12-28,53.16,54.34,53.15,54.29,133897,51.4327415740662,52.5744013757479,51.4230664910011,52.5260259604224,138393.643857186,0.0,1.0
2022-12-29,54.21,54.4,53.34,53.44,136567,52.4486252959016,52.6324518741384,51.606893069238,51.7036438998889,141153.310086442,0.0,1.0
2022-12-30,53.71,54.19,53.52,53.52,182995,51.9648711426466,52.4292751297714,51.7810445644097,51.7810445644097,189140.494989774,0.0,1.0
2023-01-03,54.62,54.92,53.88,54.19,216826,52.8453037015706,53.1355561935236,52.1293475547533,52.4292751297714,224107.636638448,0.0,1.0
2023-01-04,55.32,55.57,54.6,55.17,187220,53.5225595161276,53.764436592755,52.8259535354404,53.3774332701511,193507.382562286,0.0,1.0
2023-01-05,56.15,56.31,54.392,55.0,175191,54.3255914105308,54.4803927395724,52.6247118076864,53.2129568580444,181074.41437063,0.0,1.0
2023-01-06,57.94,58.052,56.59,56.75,143611,56.0574312791835,56.1657922095126,54.7512950653951,54.9060963944367,148433.867733962,0.0,1.0
2023-01-09,59.0,59.34,57.37,58.22,324072,57.082990084084,57.4119429082973,55.5059515444728,56.3283336050063,334955.263763086,0.0,1.0
2023-01-10,59.31,59.61,58.96,58.99,162830,57.382917659102,57.673170151055,57.0442897518236,57.0733150010189,168298.296670318,0.0,1.0
2023-01-11,59.92,59.97,59.065,59.43,144277,57.9730977260731,58.0214731413986,57.1458781240071,57.4990186558832,149122.23391699,0.0,1.0
2023-01-12,62.06,62.505,59.9569,60.25,226391,60.0435655020043,60.4741066984012,58.0087987825833,58.2923754672213,233993.856669471,0.0,1.0
2023-01-13,62.62,62.725,61.69,61.69,177730,60.5853701536498,60.6869585258333,59.6855874285956,59.6855874285956,183698.681245567,0.0,1.0
2023-01-17,63.92,64.235,62.59,62.78,402426,61.8431309521127,62.1478960686633,60.5563449044545,60.7401714826914,415940.614971746,0.0,1.0
2023-01-18,61.69,64.02,61.685,63.99,362353,59.6855874285956,61.9398817827637,59.6807498870631,61.9108565335684,374521.849127187,0.0,1.0
2023-01-19,61.61,61.99,61.22,61.47,103666,59.6081867640748,59.9758399205486,59.2308585245359,59.4727356011634,107147.40049515,0.0,1.0
2023-01-20,63.06,63.11,61.29,61.74,207833,61.0110738085142,61.0594492238397,59.2985841059916,59.7339628439211,214812.626001856,0.0,1.0
2023-01-23,62.58,63.16,61.98,63.04,161804,60.5466698213894,61.1078246391651,59.9661648374835,60.991723642384,167237.840658627,0.0,1.0
2023-01-24,62.42,62.85,61.98,62.61,140627,60.3918684923478,60.8078970641471,59.9661648374835,60.5756950705847,145349.656487483,0.0,1.0
2023-01-25,63.23,63.355,61.75,62.05,100768,61.1755502206208,61.2964887589346,59.7436379269862,60.0338904189392,104152.077374407,0.0,1.0
2023-01-26,63.87,63.91,62.85,63.6,107461,61.7947555367872,61.8334558690476,60.8078970641471,61.5335282940295,111069.84743898,0.0,1.0
2023-01-27,63.5,64.265,63.38,63.46,143043,61.4367774633785,62.1769213178586,61.3206764665973,61.3980771311181,147846.79267096,0.0,1.0
2023-01-30,63.47,63.53,62.6928,62.9,119204,61.4077522141832,61.4658027125738,60.6558047583637,60.8562724794726,123207.210933419,0.0,1.0
2023-01-31,65.6,65.78,63.72,63.72,247388,63.4685449070493,63.6426964022211,61.6496292908107,61.6496292908107,255695.995926283,0.0,1.0
2023-02-01,65.76,66.33,64.16,65.19,237672,63.6233462360909,64.1748259708015,62.075332945675,63.0718665013802,245653.704883792,0.0,1.0
2023-02-02,65.74,66.79,65.5,65.83,214431,63.6039960699607,64.6198797917961,63.3717940763983,63.6910718175466,221632.205694976,0.0,1.0
2023-02-03,65.01,66.32,64.985,65.25,188475,63.0912166675105,64.3625517518735,63.0669545475799,63.3241330188441,194207.060779503,0.2,1.0
2023-02-06,64.49,65.37,64.165,64.79,132713,62.5865645729541,63.440591194511,62.2711570138565,62.8777100121213,136749.179770422,0.0,1.0
2023-02-07,64.67,64.845,63.17,64.02,133315,62.7612518364544,62.9310866759686,61.3055246406189,62.130436718259,137369.488302531,0.0,1.0
2023-02-08,62.78,64.3578,62.44,64.07,162978,60.9270355697017,62.4582664827612,60.5970707386456,62.1789609581202,167934.624495142,0.0,1.0
2023-02-09,62.92,63.9,62.87,63.21,114404,61.062903441313,62.0139785425922,61.0143792014518,61.3443440325079,117883.351008984,0.0,1.0
2023-02-10,62.74,62.87,61.82,62.71,115534,60.8882161778127,61.0143792014518,59.995370164367,60.859101633896,119047.717522744,0.0,1.0
2023-02-13,63.65,63.71,62.48,62.71,69863,61.7713573432863,61.8295864311197,60.6358901305346,60.859101633896,71987.7325228196,0.0,1.0
2023-02-14,63.37,63.98,62.7,63.08,145854,61.4996216000636,62.0916173263701,60.8493967859238,61.2181810088688,150289.834953886,0.0,1.0
2023-02-15,63.69,64.125,62.81,62.81,216385,61.8101767351752,62.2323376219675,60.9561501136184,60.9561501136184,222965.883256521,0.0,1.0
2023-02-16,63.47,63.68,62.485,62.72,159956,61.596670079786,61.800471887203,60.6407425545207,60.8688064818683,164820.716880468,0.0,1.0
2023-02-17,63.96,64.22,63.255,63.58,196123,62.0722076304256,62.3245336777038,61.3880158483829,61.7034234074806,202087.658210683,0.0,1.0
2023-02-21,61.8,63.845,61.76,63.13,178613,59.9759604684225,61.9606018787449,59.9371410765335,61.26670524873,184045.12931163,0.0,1.0
2023-02-22,69.57,70.05,64.02,64.02,379227,67.5166273428504,67.9824600455177,62.130436718259,62.130436718259,390760.371604874,0.0,1.0
2023-02-23,65.95,69.85,64.4201,69.85,382305,64.0034723769007,67.788363086073,62.5187276856282,67.788363086073,393931.982338814,0.0,1.0
2023-02-24,65.69,65.71,64.3,64.66,144066,63.7511463296225,63.770556025567,62.4021724614816,62.7515469884822,148447.456788751,0.0,1.0
2023-02-27,66.25,67.28,65.655,66.43,174252,64.2946178160678,65.2942171572082,63.7171793617197,64.4693050795681,179551.498898793,0.0,1.0
2023-02-28,65.25,67.04,65.105,66.09,178737,63.3241330188441,65.0613008058745,63.1834127232467,64.139340248512,184172.90050429,0.0,1.0
2023-03-01,65.58,66.15,64.3835,65.1,178247,63.6443930019279,64.1975693363454,62.4832079420498,63.1785602992606,183667.998210713,0.0,1.0
2023-03-02,66.89,66.89,65.19,65.19,129649,64.9157280862909,64.9157280862909,63.2659039310107,63.2659039310107,133591.994816298,0.0,1.0
2023-03-03,67.9,67.96,66.4,66.81,167145,65.8959177314868,65.9541468193203,64.4401905356514,64.8380893025131,172228.354816236,0.0,1.0
2023-03-06,67.05,68.32,66.36,67.79,154956,65.0710056538467,66.3035213463208,64.4013711437624,65.7891644037923,159668.652660293,0.0,1.0
2023-03-07,67.08,67.4,66.46,67.13,160137,65.1001201977634,65.410675332875,64.4984196234848,65.1486444376246,165007.221605238,0.0,1.0
2023-03-08,67.83,67.92,66.99,67.3,165616,65.8279837956812,65.9153274274313,65.0127765660133,65.3136268531526,170652.853577706,0.0,1.0
2023-03-09,66.58,67.885,66.46,67.81,194533,64.6148777991516,65.8813604595285,64.4984196234848,65.8085740997367,200449.301788667,0.0,1.0
2023-03-10,64.19,66.29,63.94,66.29,289531,62.295419133787,64.3334372079567,62.0527979344811,64.3334372079567,298336.461146308,0.0,1.0
2023-03-13,62.58,64.28,62.21,63.23,243949,60.7329386102569,62.3827627655372,60.3738592352842,61.3637537284523,251368.182889503,0.0,1.0
2023-03-14,64.63,64.71,63.855,64.12,230429,62.7224324445655,62.8000712283433,61.9703067267171,62.2274851979814,237437.001238149,0.0,1.0
2023-03-15,62.79,63.68,61.75,63.0,270759,60.9367404176739,61.800471887203,59.9274362285613,61.1405422250909,278993.551238082,0.0,1.0
2023-03-16,63.3,64.1,61.3,62.03,225152,61.431687664258,62.2080755020369,59.4907180698107,60.1991719717839,231999.512660176,0.0,1.0
2023-03-17,60.7,63.06,60.45,63.06,396973,58.9084271914765,61.1987713129243,58.6658059921705,61.1987713129243,409046.077935119,0.0,1.0
2023-03-20,61.25,62.89,61.08,61.36,156443,59.4421938299495,61.0337888973963,59.2772114144215,59.5489471576441,161200.876559373,0.0,1.0
2023-03-21,63.0,63.21,62.41,62.41,339619,61.1405422250909,61.3443440325079,60.5679561947289,60.5679561947289,349947.779678334,0.0,1.0
2023-03-22,61.54,63.93,61.46,62.92,177708,59.7236344211443,62.0430930865089,59.6459956373664,61.062903441313,183112.605687778,0.0,1.0
2023-03-23,60.72,62.44,60.215,61.66,156622,58.9278368874209,60.5970707386456,58.437742064823,59.8400925968112,161385.320458455,0.0,1.0
2023-03-24,64.16,64.16,60.97,61.4,301561,62.2663045898703,62.2663045898703,59.1704580867268,59.587766549533,310732.327660049,0.0,1.0
2023-03-27,65.46,65.99,63.67,64.99,276859,63.5279348262611,64.0422917687896,61.7907670392307,63.071806971566,285279.069586696,0.0,1.0
2023-03-28,65.09,65.84,64.491,65.13,120005,63.1688554512884,63.8967190492061,62.5875350577514,63.2076748431773,123654.693348424,0.0,1.0
2023-03-29,65.14,65.84,64.515,65.84,242878,63.2173796911495,63.8967190492061,62.6108266928847,63.8967190492061,250264.610733541,0.0,1.0
2023-03-30,65.57,66.49,65.485,65.98,155821,63.6346881539557,64.5275341674015,63.5521969461917,64.0325869208174,160559.959770383,0.0,1.0
2023-03-31,66.8,67.11,66.2686,66.28,190264,64.8283844545408,65.1292347416802,64.3126688332962,64.3237323599845,196050.469357482,0.0,1.0
2023-04-03,66.04,67.2,65.79,66.8,171890,64.0908160086508,65.2165783734303,63.8481948093449,64.8283844545408,177117.663761182,0.0,1.0
2023-04-04,64.69,66.17,64.5,66.17,195677,62.7806615323989,64.2169790322899,62.5962694209264,64.2169790322899,201628.094082243,0.0,1.0
2023-04-05,64.25,64.8933,63.61,64.25,134580,62.3536482216205,62.9779610916745,61.7325379513973,62.3536482216205,138672.960550235,0.0,1.0
2023-04-06,64.58,64.955,64.23,64.59,121971,62.6739082047043,63.0378400036631,62.334238525676,62.6836130526765,125680.484999797,0.0,1.0
2023-04-10,65.21,65.265,64.19,64.19,231248,63.2853136269552,63.3386902908025,62.295419133787,62.295419133787,238280.909357414,0.0,1.0
2023-04-11,65.13,65.52,64.82,65.35,111815,63.2076748431773,63.5861639140945,62.906824556038,63.4211814985665,115215.612155777,0.0,1.0
2023-04-12,65.31,65.7464,64.825,65.6,72841,63.3823621066776,63.805881672186,62.9116769800241,63.6638026978724,75056.3019723559,0.0,1.0
2023-04-13,66.5,66.52,64.63,65.37,187945,64.5372390153737,64.5566487113182,62.7224324445655,63.440591194511,193660.941972165,0.0,1.0
2023-04-14,65.08,66.87,64.595,66.62,167966,63.1591506033161,64.8963183903465,62.6884654766626,64.6536971910406,173074.323761189,0.0,1.0
2023-04-17,66.28,66.36,65.01,65.49,164515,64.3237323599845,64.4013711437624,63.0912166675105,63.5570493701778,169518.369036424,0.0,1.0
2023-04-18,66.45,66.62,65.62,66.62,121472,64.4887147755125,64.6536971910406,63.6832123938169,64.6536971910406,125166.308990624,0.0,1.0
2023-04-19,66.01,66.63,65.93,66.15,92240,64.0617014647341,64.6634020390128,63.9840626809562,64.1975693363454,95045.2807337916,0.0,1.0
2023-04-20,65.17,66.04,65.05,65.65,87388,63.2464942350662,64.0908160086508,63.1300360593994,63.7123269377336,90045.7176145336,0.0,1.0
2023-04-21,65.13,65.77,64.15,65.54,224617,63.2076748431773,63.8287851134004,62.2565997418981,63.605573610039,231448.241788617,0.0,1.0
2023-04-24,64.92,65.42,64.43,64.91,200835,63.0038730357603,63.4891154343722,62.5283354851207,62.9941681877881,206942.963531776,0.0,1.0
2023-04-25,62.95,64.1236,62.85,64.1,233229,61.0920179852297,62.2309789432514,60.9949695055073,62.2080755020369,240322.157201447,0.0,1.0
2023-04-26,61.84,62.93,61.69,62.39,170918,60.0147798603114,61.0726082892852,59.8692071407279,60.5485464987845,176116.10247678,0.0,1.0
2023-04-27,63.01,63.24,61.94,62.2,222989,61.1502470730631,61.3734585764246,60.1118283400338,60.364154387312,229770.729678528,0.0,1.0
2023-04-28,62.85,63.23,62.475,62.73,176413,60.9949695055073,61.3637537284523,60.6310377065485,60.8785113298405,181778.221054753,0.0,1.0
2023-05-01,62.65,63.47,62.275,62.86,126374,60.8008725460626,61.596670079786,60.4369407471037,61.0046743534796,130217.392752083,0.0,1.0
2023-05-02,61.99,62.3,60.915,62.3,169969,60.160352579895,60.4612028670343,59.1170814228795,60.4612028670343,175138.240687791,0.0,1.0
2023-05-03,60.67,62.625,60.62,62.37,218550,58.8793126475598,60.776610426132,58.8307884076986,60.52913680284,225196.727063857,0.0,1.0
2023-05-04,60.36,60.815,59.46,60.17,210154,58.5784623604204,59.0200329431572,57.7050260429191,58.3940702489479,216545.380825339,0.0,1.0
2023-05-05,63.29,64.015,61.28,61.28,345284,61.4219828162857,62.1255842942729,59.4713083738662,59.4713083738662,355785.068439793,0.0,1.0
2023-05-08,63.12,63.67,62.23,63.66,161168,61.2570004007577,61.7907670392307,60.3932689312287,61.7810621912585,166069.577247438,0.0,1.0
2023-05-09,63.08,63.26,62.13,63.11,220119,61.2181810088688,61.392868272369,60.2962204515063,61.2472955527855,226813.444816148,0.0,1.0
2023-05-10,66.06,68.0,63.35,66.0,260218,64.1102257045953,65.9929662112092,61.4802119041192,64.0519966167619,268131.969449109,0.0,1.0
2023-05-11,65.73,66.03,63.93,65.68,231963,63.7899657215115,64.0811111606786,62.0430930865089,63.7414414816503,239017.654540899,0.0,1.0
2023-05-12,65.23,65.87,64.56,65.53,158958,63.5182299782889,64.1414350554942,62.8658121630895,63.8103573582289,163241.802291156,0.22,1.0
2023-05-15,65.65,65.74,64.805,65.34,247910,63.9272083102049,64.0148465241869,63.1043828567072,63.6253433509335,254590.99388518,0.0,1.0
2023-05-16,65.32,65.81,64.59,65.4,136846,63.6058681922709,64.0830095795062,62.8950249010835,63.6837688269215,140533.900000852,0.0,1.0
2023-05-17,66.77,67.08,65.11,65.94,201502,65.0178171953142,65.3196821545856,63.4013790263129,64.2095981108135,206932.332095727,0.0,1.0
2023-05-18,68.15,68.53,66.14,66.37,241452,66.3616031430383,66.7316311576289,64.4043496974402,64.6283140220609,247958.955490156,0.0,1.0
2023-05-19,67.35,68.82,66.61,68.7,111500,65.5825967965316,67.0140209582376,64.8620159260129,66.8971700062616,114504.84376668,0.0,1.0
2023-05-22,68.72,68.74,67.02,67.51,190098,66.9166451649243,66.9361203235869,65.2612566785976,65.7383980658329,195221.00260411,0.0,1.0
2023-05-23,67.5,69.48,67.49,68.38,140621,65.7286604865016,67.6567011941056,65.7189229071702,66.5855674676589,144410.633500576,0.0,1.0
2023-05-24,66.7,67.57,66.58,67.29,109716,64.9496541399949,65.7968235418209,64.8328031880189,65.5241713205436,112672.766266413,0.0,1.0
2023-05-25,67.17,67.18,65.59,66.34,128914,65.4073203685676,65.4170579478989,63.8687828342169,64.5991012840669,132388.138379711,0.0,1.0
2023-05-26,68.32,68.33,67.17,67.19,143258,66.5271419916709,66.5368795710023,65.4073203685676,65.4267955272302,147118.69872939,0.0,1.0
2023-05-30,66.45,68.55,66.02,68.37,105136,64.7062146567116,66.7511063162916,64.2874987454642,66.5758298883276,107969.338603172,0.0,1.0
2023-05-31,66.53,66.99,65.46,66.29,200064,64.7841152913622,65.2320439406036,63.7421943029095,64.5504133874102,205455.579043381,0.0,1.0
2023-06-01,66.78,67.8,66.28,66.28,123430,65.0275547746456,66.0207878664416,64.5406758080789,64.5406758080789,126756.348575079,0.0,1.0
2023-06-02,69.72,69.79,67.79,68.0,186644,67.8904030980576,67.958566153377,66.0110502871103,66.2155394530683,191673.919820522,0.0,1.0
2023-06-05,69.2,69.24,67.94,68.87,185589,67.3840489728283,67.4229992901536,66.1571139770803,67.0627088548943,190590.488339142,0.0,1.0
2023-06-06,71.41,71.66,69.1,69.19,234002,69.536054005053,69.7794934883363,67.2866731795149,67.374311393497,240308.183417853,0.0,1.0
2023-06-07,70.71,72.89,70.51,71.8,327044,68.8544234518596,70.9772157460904,68.659671865233,69.915819598975,335857.597532108,0.0,1.0
2023-06-08,72.13,72.43,70.0,70.55,206292,70.237159716909,70.529287096849,68.163055319335,68.6986221825583,211851.419105972,0.0,1.0
2023-06-09,71.77,72.415,70.875,71.78,189318,69.886606860981,70.514680727852,69.0150935108267,69.8963444403123,194419.982172379,0.0,1.0
2023-06-12,71.85,72.64,71.25,71.81,156765,69.9645074956317,70.733776262807,69.3802527357517,69.9255571783063,160989.702538866,0.0,1.0
2023-06-13,72.89,73.08,72.2,72.2,163205,70.9772157460904,71.1622297533857,70.3053227722284,70.3053227722284,167603.255847004,0.0,1.0
2023-06-14,72.28,73.33,72.0,73.2,160772,70.383223406879,71.4056692366691,70.1105711856017,71.2790807053617,165104.688269566,0.0,1.0
2023-06-15,72.72,72.83,71.8,72.19,186056,70.8116768974577,70.9187902701024,69.915819598975,70.295585192897,191070.073648909,0.0,1.0
2023-06-16,72.62,73.39,72.075,73.39,431096,70.7143011041444,71.4640947126571,70.1836030305867,71.4640947126571,442713.723125027,0.0,1.0
2023-06-20,71.88,72.33,71.77,72.19,128408,69.9937202336257,70.4319113035357,69.886606860981,70.295585192897,131868.502048357,0.0,1.0
2023-06-21,71.25,72.2868,71.02,71.46,182579,69.3802527357517,70.3898449608243,69.156288411131,69.5847419017097,187499.371032077,0.0,1.0
2023-06-22,71.63,71.7899,70.205,71.22,304250,69.7502807503423,69.9059846438504,68.3626756956273,69.3510399977577,312449.315838676,0.0,1.0
2023-06-23,68.17,71.41,68.1,70.48,425092,66.3810783017009,69.536054005053,66.3129152463816,68.630459127239,436547.919699242,0.0,1.0
2023-06-26,69.44,70.33,67.91,67.91,212752,67.6177508767803,68.484395437269,66.1279012390863,66.1279012390863,218485.511399539,0.0,1.0
2023-06-27,69.13,70.61,69.12,69.53,140378,67.315885917509,68.7570476585463,67.3061483381776,67.7053890907623,144161.084827614,0.0,1.0
2023-06-28,68.12,68.98,67.92,68.97,155296,66.3323904050443,67.169822227539,66.1376388184176,67.1600846482076,159481.114059106,0.0,1.0
2023-06-29,68.65,69.2579,67.88,67.88,167307,66.8484821096049,67.4404295571567,66.0986885010923,66.0986885010923,171815.801758492,0.0,1.0
2023-06-30,67.83,69.02,67.8,69.02,305132,66.0500006044356,67.2087725448643,66.0207878664416,67.2087725448643,313355.085096094,0.0,1.0
2023-07-03,68.79,69.36,67.26,67.37,144318,66.9848082202436,67.5398502421296,65.4949585825496,65.6020719551942,148207.264957127,0.0,1.0
2023-07-05,65.99,68.24,65.92,67.97,263955,64.2582860074702,66.4492413570203,64.1901229521509,66.1863267150743,271068.394945596,0.0,1.0
2023-07-06,65.77,65.8219,63.79,65.33,422390,64.0440592621809,64.0945972989105,62.1160185545768,63.6156057716022,433773.102767783,0.0,1.0
2023-07-07,65.79,67.05,65.72,65.73,164329,64.0635344208436,65.2904694165916,63.9953713655242,64.0051089448556,168757.546828114,0.0,1.0
2023-07-10,65.99,66.8,65.43,65.43,313593,64.2582860074702,65.0470299333082,63.7129815649155,63.7129815649155,322044.102881833,0.0,1.0
2023-07-11,65.83,66.36,65.11,66.06,119074,64.1024847381689,64.6185764427296,63.4013790263129,64.3264490627895,122282.957548642,0.0,1.0
2023-07-12,67.24,67.42,65.95,67.14,217733,65.4754834238869,65.6507598518509,64.2193356901449,65.3781076305736,223600.745720632,0.0,1.0
2023-07-13,67.57,67.87,66.73,67.02,133828,65.7968235418209,66.0889509217609,64.9788668779889,65.2612566785976,137434.567099616,0.0,1.0
2023-07-14,67.19,67.24,66.14,67.24,118182,65.4267955272302,65.4754834238869,64.4043496974402,65.4754834238869,121366.918798509,0.0,1.0
2023-07-17,67.99,68.25,66.74,66.74,173382,66.2058018737369,66.4589789363516,64.9886044573202,64.9886044573202,178054.518582551,0.0,1.0
2023-07-18,68.57,68.76,67.6,67.6,125664,66.7705814749543,66.9555954822496,65.8260362798149,65.8260362798149,129050.553247498,0.0,1.0
2023-07-19,68.59,68.63,67.895,67.96,254474,66.7900566336169,66.8290069509423,66.1132948700892,66.1765891357429,261331.888902978,0.0,1.0
2023-07-20,68.81,68.84,67.66,68.79,223498,67.0042833789063,67.0334961169003,65.8844617558029,66.9848082202436,229521.108270542,0.0,1.0
2023-07-21,67.29,69.14,67.12,69.14,172842,65.5241713205436,67.3256234968403,65.3586324719109,67.3256234968403,177499.965975968,0.0,1.0
2023-07-24,67.56,67.83,66.66,67.39,157924,65.7870859624896,66.0500006044356,64.9107038226696,65.6215471138569,162179.936744476,0.0,1.0
2023-07-25,68.4,68.5,67.28,67.28,158278,66.6050426263216,66.7024184196349,65.5144337412122,65.5144337412122,162543.47678657,0.0,1.0
2023-07-26,69.78,70.08,67.87,67.87,226450,67.9488285740456,68.2409559539856,66.0889509217609,66.0889509217609,232552.662519862,0.0,1.0
2023-07-27,70.95,71.6722,69.72,69.85,258143,69.0881253558117,69.7913733351206,67.8904030980576,68.016991629365,265099.765779928,0.0,1.0
2023-07-28,71.81,72.0,71.08,71.12,175231,70.1397839235957,70.3253647472342,69.4267628643529,69.4658325114347,179403.719345746,0.22,1.0
2023-07-31,72.96,73.305,71.8,71.8,233534,71.2630362771973,71.6000119832779,70.1300165118252,70.1300165118252,239095.069900242,0.0,1.0
2023-08-01,73.25,73.33,72.0093,72.86,121956,71.5462912185404,71.624430512704,70.3344484401807,71.1653621594929,124860.09893529,0.0,1.0
2023-08-02,72.28,72.83,71.67,72.36,171154,70.5988522768068,71.1360599241815,70.0030401588094,70.6769915709704,175229.635058304,0.0,1.0
2023-08-03,72.55,73.11,71.955,72.48,171707,70.8625723946089,71.4095474537541,70.2814113942672,70.7942005122158,175795.803469135,0.0,1.0
2023-08-04,72.99,73.76,72.49,72.49,161013,71.2923385125087,72.0444292188333,70.8039679239862,70.8039679239862,164847.150692609,0.0,1.0
2023-08-07,74.58,74.69,72.97,73.09,190136,72.8453569840101,72.9527985134851,71.2728036889678,71.3900126302132,194663.64730854,0.0,1.0
2023-08-08,73.06,74.63,72.14,73.9,261075,71.3607103949018,72.8941940428624,70.4621085120205,72.1811729836196,267291.894859874,0.0,1.0
2023-08-09,69.2,69.34,65.755,68.68,620448,67.5904894515085,67.7272332162947,64.2256160965887,67.0825840394451,635222.528323351,0.0,1.0
2023-08-10,71.99,72.87,70.08,70.95,330328,70.3155973354638,71.1751295712633,68.450021687308,69.2997865113371,338193.994236416,0.0,1.0
2023-08-11,71.96,72.16,71.53,71.89,195931,70.2862951001524,70.4816433355614,69.8662963940231,70.2179232177593,200596.641776462,0.0,1.0
2023-08-14,72.95,72.95,71.21,71.51,130069,71.2532688654269,71.2532688654269,69.5537392173687,69.8467615704822,133166.291190382,0.0,1.0
2023-08-15,72.69,73.31,72.0301,72.21,118122,70.9993161593952,71.6048956891631,70.3547646566633,70.5304803944137,120934.801128557,0.0,1.0
2023-08-16,72.38,73.8,72.31,72.49,211546,70.6965263945113,72.0834988659151,70.6281545121182,70.8039679239862,216583.476740503,0.0,1.0
2023-08-17,71.97,72.69,71.76,72.13,201552,70.2960625119229,70.9993161593952,70.0909468647435,70.4523411002501,206351.492838446,0.0,1.0
2023-08-18,73.3,73.65,71.5,71.5,222674,71.5951282773926,71.9369876893583,69.8369941587118,69.8369941587118,227976.4642192,0.0,1.0
2023-08-21,72.75,73.63,72.68,73.31,182461,71.0579206300179,71.9174528658174,70.9895487476248,71.6048956891631,186805.885006329,0.0,1.0
2023-08-22,72.48,73.01,72.44,72.72,203400,70.7942005122158,71.3118733360496,70.755130865134,71.0286183947066,208243.498667043,0.0,1.0
2023-08-23,73.62,73.76,72.3,72.62,197720,71.907685454047,72.0444292188333,70.6183871003477,70.9309442770021,202428.242657069,0.0,1.0
2023-08-24,74.01,74.37,73.26,73.26,134062,72.2886145130945,72.6402413368307,71.5560586303108,71.5560586303108,137254.375212887,0.0,1.0
2023-08-25,74.77,75.245,73.76,74.46,155745,73.0309378076487,73.494889866745,72.0444292188333,72.7281480427647,159453.705505893,0.0,1.0
2023-08-28,75.13,75.85,74.9,74.9,183879,73.3825646313848,74.0858182788572,73.1579141606645,73.1579141606645,188257.651383467,0.0,1.0
2023-08-29,75.91,76.202,74.8,74.93,155057,74.1444227494799,74.429631173177,73.06024004296,73.1872163959759,158749.322383558,0.0,1.0
2023-08-30,76.31,77.46,75.55,75.55,237765,74.5351192202978,75.6583715738995,73.7927959257437,73.7927959257437,243426.821340067,0.0,1.0
2023-08-31,75.81,77.02,75.71,76.21,202150,74.0467486317754,75.2286054559997,73.9490745140709,74.4374451025933,206963.732819778,0.0,1.0
2023-09-01,76.65,76.75,75.98,76.23,214567,74.8672112204931,74.9648853381976,74.212794631873,74.4569799261342,219676.414840174,0.0,1.0
2023-09-05,75.23,75.88,74.04,75.88,209790,73.4802387490893,74.1151205141685,72.3179167484059,74.1151205141685,214785.661678265,0.0,1.0
2023-09-06,75.6,76.17,75.12,75.14,187151,73.8416329845959,74.3983754555115,73.3727972196144,73.3923320431553,191607.56646527,0.0,1.0
2023-09-07,75.59,76.16,75.27,75.65,204193,73.8318655728255,74.3886080437411,73.5193083961711,73.8904700434482,209055.382120548,0.0,1.0
2023-09-08,75.81,76.27,75.49,75.49,164534,74.0467486317754,74.496049573216,73.734191455121,73.734191455121,168451.995131186,0.0,1.0
2023-09-11,75.77,76.26,75.35,76.26,248151,74.0076789846936,74.4862821614456,73.5974476903347,74.4862821614456,254060.139811826,0.0,1.0
2023-09-12,76.28,76.34,75.495,75.5,191105,74.5058169849865,74.5644214556092,73.7390751610062,73.7439588668914,195655.72179334,0.0,1.0
2023-09-13,75.95,76.61,75.76,75.99,185614,74.1834923965617,74.8281415734113,73.9979115729231,74.2225620436434,190033.966379472,0.0,1.0
2023-09-14,77.13,77.215,76.15,76.39,233935,75.3360469854747,75.4190699855235,74.3788406319706,74.6132585144614,239505.618784045,0.0,1.0
2023-09-15,76.5,77.4722,76.29,76.74,506429,74.7207000439364,75.6702878162594,74.5155843967569,74.9551179264271,518488.430611858,0.0,1.0
2023-09-18,76.73,77.17,76.52,76.75,101064,74.9453505146567,75.3751166325565,74.7402348674773,74.9648853381976,103470.604470433,0.0,1.0
2023-09-19,74.97,77.16,74.94,76.79,183193,73.2262860430576,75.365349220786,73.1969838077463,75.0039549852794,187555.315886488,0.0,1.0
2023-09-20,74.95,76.43,74.91,75.5,134023,73.2067512195167,74.6523281615432,73.1676815724349,73.7439588668914,137214.446518452,0.0,1.0
2023-09-21,73.61,74.55,73.33,74.45,192899,71.8979180422765,72.8160547486988,71.624430512704,72.7183806309943,197492.441737335,0.0,1.0
2023-09-22,72.6,73.66,72.39,73.59,184339,70.9114094534612,71.9467551011288,70.7062938062817,71.8783832187356,188728.605215261,0.0,1.0
2023-09-25,72.85,73.23,72.0164,72.09,137300,71.1555947477224,71.5267563949995,70.3413833025378,70.4132714531683,140569.480663643,0.0,1.0
2023-09-26,69.66,72.925,69.63,72.74,291273,68.0397903929491,71.2288503360008,68.0104881576378,71.0481532182475,298208.990104453,0.0,1.0
2023-09-27,71.88,71.9,70.02,70.34,247670,70.2081558059888,70.2276906295297,68.3914172166853,68.7039743933397,253567.685913799,0.0,1.0
2023-09-28,73.47,73.57,71.99,71.99,160327,71.7611742774903,71.8588483951947,70.3155973354638,70.3155973354638,164144.815195629,0.0,1.0
2023-09-29,72.64,74.49,72.33,73.83,193303,70.950479100543,72.7574502780761,70.6476893356591,72.1128011012264,197906.062059171,0.0,1.0
2023-10-02,72.3,72.93,72.05,72.4,174899,70.6183871003477,71.233734041886,70.3742018060865,70.7160612180522,179063.813536712,0.0,1.0
2023-10-03,70.99,72.59,70.778,72.06,134934,69.3388561584188,70.9016420416907,69.1317870288853,70.3839692178569,138147.139867939,0.0,1.0
2023-10-04,72.05,72.59,70.79,71.25,159958,70.3742018060865,70.9016420416907,69.1435079230099,69.5928088644505,163767.028317517,0.0,1.0
2023-10-05,71.94,72.56,71.64,71.89,224605,70.2667602766115,70.8723398063794,69.9737379234981,70.2179232177593,229953.446500055,0.0,1.0
2023-10-06,72.73,73.16,71.47,71.47,257440,71.038385806477,71.4583845126063,69.8076919234004,69.8076919234004,263570.335776026,0.0,1.0
2023-10-09,73.16,73.67,72.06,72.08,145865,71.4583845126063,71.9565225128992,70.3839692178569,70.4035040413978,149338.436249107,0.0,1.0
2023-10-10,73.5,74.8,73.48,73.66,163353,71.7904765128016,73.06024004296,71.7709416892607,71.9467551011288,167242.87235869,0.0,1.0
2023-10-11,69.66,75.45,64.15,73.45,1843812,68.0397903929491,73.6951218080392,62.6579465074316,71.7416394539494,1887718.10110265,0.0,1.0
2023-10-12,71.07,71.22,69.74,70.65,297394,69.4169954525824,69.5635066291392,68.1179296871127,69.0067641582236,304475.747505343,0.0,1.0
2023-10-13,70.38,71.38,69.5925,71.05,217169,68.7430440404215,69.7197852174664,67.9738603634986,69.3974606290415,222340.375427842,0.0,1.0
2023-10-16,72.04,72.69,71.24,71.94,228125,70.364434394316,70.9993161593952,69.5830414526801,70.2667602766115,233557.267125955,0.0,1.0
2023-10-17,71.18,72.81,71.13,71.7,228443,69.5244369820574,71.1165251006406,69.4755999232051,70.0323423941208,233882.839557499,0.0,1.0
2023-10-18,70.46,71.735,70.1576,70.59,161158,68.821183334585,70.0665283353173,68.5258168026467,68.9481596876009,164995.603530892,0.0,1.0
2023-10-19,68.85,70.6,68.66,70.05,227561,67.2486300395427,68.9579270993713,67.0630492159042,68.4207194519966,232979.836775669,0.0,1.0
2023-10-20,67.57,69.45,67.235,68.97,226824,65.9984013329252,67.8346747457697,65.6711930386152,67.3658389807881,232225.286832121,0.0,1.0
2023-10-23,67.72,68.22,67.23,67.65,182572,66.144912509482,66.6332830980044,65.66630933273,66.0765406270888,186919.528213566,0.0,1.0
2023-10-24,69.07,69.52,67.67,68.02,220864,67.4635130984926,67.9030466281628,66.0960754506297,66.4379348625954,226123.363272359,0.0,1.0
2023-10-25,67.66,69.28,67.61,68.41,200955,66.0863080388593,67.6686287456721,66.037470980007,66.818863921643,205740.276669792,0.0,1.0
2023-10-26,66.27,68.4,66.22,68.32,264810,64.7286378027668,66.8090965098725,64.6798007439146,66.7309572157089,271115.835211503,0.0,1.0
2023-10-27,65.71,66.29,64.97,66.29,229523,64.1816627436217,64.7481726263077,63.4588742726084,64.7481726263077,234988.557249537,0.0,1.0
2023-10-30,66.71,66.97,66.06,66.43,151641,65.1584039206666,65.4123566266983,64.5235221555874,64.884916391094,155251.978276151,0.0,1.0
2023-10-31,66.86,66.9848,66.21,66.71,121205,65.3049150972233,65.4268123961185,64.6700333321441,65.1584039206666,124091.215614253,0.0,1.0
2023-11-01,66.7,67.03,65.97,66.53,166837,65.1486365088962,65.470961097321,64.4356154496534,64.9825905087985,170809.835728188,0.0,1.0
2023-11-02,67.92,68.02,66.73,66.9,215320,66.340260744891,66.4379348625954,65.1779387442075,65.3439847443051,220447.345786567,0.0,1.0
2023-11-03,70.91,71.74,69.0,70.32,263225,69.4755999232052,70.2888103016604,67.6042362812178,68.8975347144237,268659.56926794,0.22,1.0
2023-11-06,70.64,71.61,69.915,70.58,299473,69.2110616073221,70.1614400014204,68.5007272405992,69.1522753149037,305655.949045029,0.0,1.0
2023-11-07,75.17,77.0,70.905,71.69,616462,73.6494266849151,75.4424086036778,69.4707010655036,70.239821724645,629189.535150737,0.0,1.0
2023-11-08,73.1,74.58,72.74,74.27,258892,71.6212995964786,73.0713614761337,71.2685818419679,72.7676322986384,264237.109723299,0.0,1.0
2023-11-09,73.19,74.49,72.68,74.0,233273,71.7094790351063,72.983182037506,71.2097955495494,72.5030939827553,238089.177326774,0.0,1.0
2023-11-10,74.13,74.6,73.24,73.24,164039,72.6304642829953,73.0909569069398,71.7584676121216,71.7584676121216,167425.765345782,0.0,1.0
2023-11-13,73.62,74.91,73.1,73.98,176372,72.1307807974385,73.3946860844352,71.6212995964786,72.4834985519492,180013.393678127,0.0,1.0
2023-11-14,77.31,77.45,75.4364,75.7,249985,75.7461377811732,75.8833057968162,73.910437823253,74.1687056012781,255146.214924289,0.0,1.0
2023-11-15,76.49,78.265,76.23,77.25,291089,74.942725118121,76.6818196021669,74.6879845176411,75.6873514887547,297098.852155515,0.0,1.0
2023-11-16,75.73,76.3699,75.41,76.26,171939,74.1980987474873,74.8250545561301,73.8845718545889,74.7173776638503,175488.869523641,0.0,1.0
2023-11-17,77.45,78.15,76.39,76.39,271565,75.8833057968162,76.5691458750315,74.8447479640903,74.8447479640903,277171.757729122,0.0,1.0
2023-11-20,78.04,78.35,76.96,77.39,176192,76.4613710055977,76.765100183093,75.4032177420656,75.8245195043978,179829.677380404,0.0,1.0
2023-11-21,77.11,78.26,76.93,77.84,157549,75.5501834731117,76.6769207444653,75.3738245958563,76.2654166975362,160801.772166757,0.0,1.0
2023-11-22,77.78,78.18,77.15,77.48,159321,76.2066304051177,76.5985390212407,75.589374334724,75.9126989430255,162610.357053234,0.0,1.0
2023-11-24,78.58,78.82,77.07,77.07,135134,76.9904476373637,77.2255928070375,75.5109926114994,75.5109926114994,137923.989869708,0.0,1.0
2023-11-27,78.75,79.07,77.99,77.99,194820,77.157008799216,77.4705356921144,76.4123824285823,76.4123824285823,198842.272902574,0.0,1.0
2023-11-28,78.27,78.75,77.84,78.49,155693,76.6867184598684,77.157008799216,76.2654166975362,76.902268198736,158907.45300801,0.0,1.0
2023-11-29,78.4,79.31,78.32,79.06,179034,76.8140887601084,77.7056808617882,76.7357070368838,77.4607379767113,182730.353592236,0.0,1.0
2023-11-30,78.9,79.085,78.13,78.53,176658,77.3039745302621,77.485232265219,76.5495504442253,76.9414590603483,180305.298462288,0.0,1.0
2023-12-01,82.33,82.57,78.8251,79.1,404596,80.6645909135168,80.8997360831906,77.2305896418931,77.4999288383236,412949.328853762,0.0,1.0
2023-12-04,83.54,84.06,81.92,81.92,321434,81.8501144772889,82.3595956782488,80.2628845819908,80.2628845819908,328070.358013376,0.0,1.0
2023-12-05,83.23,83.89,82.86,83.22,221524,81.5463852997936,82.1930345163966,81.1838698298798,81.5365875843905,226097.606315932,0.0,1.0
2023-12-06,83.24,84.98,83.05,83.47,261878,81.5561830151967,83.2609854953317,81.3700264225383,81.7815304694674,267284.75897331,0.0,1.0
2023-12-07,83.86,85.42,83.31,84.19,289461,82.1636413701873,83.692084973067,81.6247670230182,82.4869659784888,295437.240307217,0.0,1.0
2023-12-08,84.23,85.51,83.85,85.16,259414,82.5261568401011,83.7802644116947,82.1538436547843,83.4373443725871,264769.886986697,0.0,1.0
2023-12-11,85.15,85.7,84.785,85.05,272146,83.427546657184,83.9664210043532,83.0699300449718,83.3295695031533,277764.753112329,0.0,1.0
2023-12-12,84.6,85.99,84.44,85.39,158176,82.8886723100149,84.2505547510423,82.7319088635657,83.6626918268578,161441.717270493,0.0,1.0
2023-12-13,86.76,87.19,84.0,84.94,264811,85.0049788370791,85.4262805994113,82.3008093858304,83.2217946337194,270278.313980102,0.0,1.0
2023-12-14,88.03,88.95,87.43,87.94,337607,86.2492886932696,87.1506785103525,85.6614257690851,86.161109254642,344577.267363819,0.0,1.0
2023-12-15,86.76,88.76,85.96,88.33,828713,85.0049788370791,86.9645219176941,84.2211616048331,86.5432201553619,845822.69019562,0.0,1.0
2023-12-18,86.0,88.06,85.91,87.83,385530,84.2603524664454,86.2786818394789,84.1721730278177,86.0533343852081,393489.690340465,0.0,1.0
2023-12-19,87.37,87.622,86.355,87.05,266911,85.6026394766667,85.8495419048242,84.6081713632546,85.2891125837683,272421.670786874,0.0,1.0
2023-12-20,87.15,88.86,86.84,87.07,310423,85.387089737799,87.0624990717249,85.0833605603037,85.3087080145744,316832.023823199,0.0,1.0
2023-12-21,88.12,89.21,88.0141,88.6,244691,86.3374681318973,87.4054191108325,86.2337103257787,86.8077584712449,249742.914479025,0.0,1.0
2023-12-22,87.98,89.73,87.88,88.91,274965,86.2003001162543,87.9149003117924,86.1023229622235,87.1114876487402,280641.954463896,0.0,1.0
2023-12-26,88.78,89.265,87.85,88.06,154013,86.9841173485003,87.4593065455494,86.0729298160143,86.2786818394789,157192.767562592,0.0,1.0
2023-12-27,89.33,90.13,88.965,89.35,174791,87.5229916956694,88.3068089279154,87.1653750834571,87.5425871264755,178399.752196457,0.0,1.0
2023-12-28,88.77,89.4,88.7,89.08,111216,86.9743196330972,87.5915757034909,86.9057356252757,87.2780488105925,113512.176486668,0.0,1.0
2023-12-29,87.95,88.965,87.94,88.71,199008,86.170906970045,87.1653750834571,86.161109254642,86.9155333406787,203116.738762937,0.0,1.0
2024-01-02,86.26,88.06,85.85,87.63,203162,84.5150930669253,86.2786818394789,84.1133867353993,85.8573800771466,207356.502655953,0.0,1.0
2024-01-03,83.21,85.6,83.16,85.6,233425,81.5267898689874,83.8684438503224,81.4778012919721,83.8684438503224,238244.315533741,0.0,1.0
2024-01-04,82.81,83.89,82.59,83.28,203346,81.1348812528645,82.1930345163966,80.9193315139968,81.595373876809,207544.30153807,0.0,1.0
2024-01-05,82.48,84.11,82.33,82.33,189972,80.811556644563,82.4085842552642,80.6645909135168,80.6645909135168,193894.180617225,0.0,1.0
2024-01-08,83.95,84.035,82.745,82.91,181252,82.251820808815,82.3351013897411,81.0711961027445,81.2328584068952,184994.146638627,0.0,1.0
2024-01-09,82.5,83.08,82.07,82.78,157477,80.8311520753691,81.3994195687475,80.4098503130369,81.1054881066552,160728.285647668,0.0,1.0
2024-01-10,82.6,83.05,82.2,82.41,138024,80.9291292293999,81.3700264225383,80.5372206132769,80.7429726367415,140873.657094266,0.0,1.0
2024-01-11,81.86,82.3,80.94,82.17,215661,80.2040982895723,80.6351977673076,79.3027084724894,80.5078274670677,220113.558240643,0.0,1.0
2024-01-12,81.22,83.0,80.52,83.0,216778,79.5770445037755,81.3210378455229,78.8912044255603,81.3210378455229,221253.619932626,0.0,1.0
2024-01-16,80.45,80.86,79.7738,80.4,176536,78.8226204177387,79.2243267492648,78.1600989021828,78.7736318407234,180180.779638275,0.0,1.0
2024-01-17,80.81,80.97,79.17,79.17,158786,79.1753381722495,79.3321016186986,77.5685128461451,77.5685128461451,162064.311390556,0.0,1.0
2024-01-18,81.44,81.89,80.47,81.33,177816,79.7925942426432,80.2334914357816,78.8422158485449,79.6848193732094,181487.206644308,0.0,1.0
2024-01-19,81.88,82.08,80.56,81.78,146228,80.2236937203785,80.41964802844,78.9303952871726,80.1257165663477,149247.037686057,0.0,1.0
2024-01-22,83.35,83.465,82.09,82.86,165433,81.6639578846305,81.7766316117659,80.4294457438431,81.1838698298798,168848.54600704,0.0,1.0
2024-01-23,83.04,84.7226,82.78,84.23,210705,81.3602287071352,83.0087923008566,81.1054881066552,82.5261568401011,215055.23617666,0.0,1.0
2024-01-24,82.04,84.15,81.95,84.15,145657,80.3804571668277,82.4477751168765,80.2922777282,82.4477751168765,148664.248763834,0.0,1.0
2024-01-25,82.42,83.33,81.36,83.29,202693,80.7527703521445,81.6443624538244,79.7142125194186,81.6051715922121,206877.819635774,0.0,1.0
2024-01-26,82.55,83.49,82.14,83.09,163665,80.8801406523845,81.8011259002735,80.4784343208584,81.4092172841506,167044.043704957,0.0,1.0
2024-01-29,82.63,83.06,81.9,82.63,152354,80.9585223756091,81.3798241379413,80.2432891511846,80.9585223756091,155499.515685241,0.0,1.0
2024-01-30,82.0,82.665,81.95,82.09,118675,80.3412663052154,80.9928143795199,80.2922777282,80.4294457438431,121125.175735104,0.0,1.0
2024-01-31,80.84,83.03,80.8,82.25,293973,79.2047313184587,81.3504309917321,79.1655404568464,80.5862091902923,300042.395503482,0.0,1.0
2024-02-01,82.4,82.965,80.86,81.07,197604,80.7331749213384,81.2867458416121,79.2243267492648,79.4300787727294,201683.751640695,0.0,1.0
2024-02-02,80.46,81.295,79.32,81.2,220279,79.0479678720095,79.8683140461721,77.9279742929131,79.7749812479141,224213.83897809,0.22,1.0
2024-02-05,79.4,80.14,79.03,79.72,145059,78.0065703335515,78.7335837094561,77.6430636455992,78.3209544961048,147650.185756803,0.0,1.0
2024-02-06,80.31,80.52,79.14,79.14,307072,78.9006002958126,79.1069149024882,77.7511332014769,77.7511332014769,312557.220446253,0.0,1.0
2024-02-07,79.34,80.45,79.22,80.34,126453,77.9476233030727,79.0381433669297,77.8297292421152,78.930073811052,128711.827184146,0.0,1.0
2024-02-08,81.47,81.49,79.21,79.64,185310,80.0402428850685,80.0598918952281,77.8199047370354,78.2423584554665,188620.188492911,0.0,1.0
2024-02-09,82.55,82.725,81.455,81.64,200379,81.1012894336861,81.2732182725824,80.0255061274488,80.207259471425,203958.365711624,0.0,1.0
2024-02-12,82.84,83.144,82.49,82.62,175691,81.3862000810001,81.6848650354258,81.0423424032073,81.1700609692446,178829.364505467,0.0,1.0
2024-02-13,79.53,81.4204,79.19,80.07,298398,78.1342888995888,79.9915133398727,77.8002557268758,78.6648121738976,303728.276973221,0.0,1.0
2024-02-14,81.92,82.12,80.0001,80.66,172143,80.4823456136592,80.678835715255,78.5961388833898,79.2444579736053,175217.986658762,0.0,1.0
2024-02-15,82.72,83.18,81.54,82.67,213015,81.2683060200426,81.720233253713,80.1090144206271,81.2191834946436,216820.082304341,0.0,1.0
2024-02-16,80.96,82.6194,80.85,82.1,176104,79.5391931259991,81.1694714989398,79.4311235701214,80.6591867050954,179249.741915469,0.0,1.0
2024-02-20,81.05,81.135,79.9,79.9,210021,79.6276136717172,79.7111219648955,78.4977955875411,78.4977955875411,213772.600547567,0.0,1.0
2024-02-21,80.84,81.3,80.35,80.78,580571,79.4212990650416,79.873226298712,78.9398983161318,79.3623520345628,590941.727124914,0.0,1.0
2024-02-22,81.03,81.54,80.71,81.37,259571,79.6079646615576,80.1090144206271,79.2935804990043,79.9419978342706,264207.711118091,0.0,1.0
2024-02-23,82.0,82.62,80.95,80.95,187023,80.5609416542975,81.1700609692446,79.5293686209193,79.5293686209193,190363.787774592,0.0,1.0
2024-02-26,79.93,82.26,79.89,81.56,207961,78.5272691027805,80.8163787863721,78.4879710824613,80.1286634307866,211675.802812445,0.0,1.0
2024-02-27,80.23,80.5938,79.62,80.07,210216,78.8220042551743,79.1794197499771,78.2227094453069,78.6648121738976,213971.083828319,0.0,1.0
2024-02-28,79.46,80.705,79.2,79.43,307963,78.0655173640302,79.2886682464644,77.8100802319556,78.0360438487909,313464.136359842,0.0,1.0
2024-02-29,82.83,86.73,80.95,81.95,554934,81.3763755759203,85.2079325570393,79.5293686209193,80.5118191288986,564846.773952431,0.0,1.0
2024-03-01,82.43,83.7,82.36,82.59,236993,80.9833953727286,82.2311075178622,80.91462383717,81.1405874540053,241226.400795966,0.0,1.0
2024-03-04,83.11,83.275,82.075,82.29,235700,81.6514617181545,81.813566051971,80.6346254423959,80.8458523016115,239910.303965135,0.0,1.0
2024-03-05,83.0,83.49,82.02,82.37,227045,81.5433921622767,82.0247929111866,80.5805906644571,80.9244483422498,231100.699888689,0.0,1.0
2024-03-06,84.23,84.26,82.8181,83.67,182446,82.7518062870912,82.7812798023306,81.3646844148753,82.2016340026228,185705.028923305,0.0,1.0
2024-03-07,84.28,85.44,84.2071,84.59,202818,82.8009288124902,83.9405714017461,82.7293081704585,83.1054884699637,206440.933515489,0.0,1.0
2024-03-08,84.19,85.49,84.07,84.94,138682,82.712508266772,83.989693927145,82.5946142058145,83.4493461477565,141159.27354473,0.0,1.0
2024-03-11,83.93,83.99,82.94,83.64,153566,82.4570711346974,82.5160181651762,81.484445131798,82.1721604873835,156309.146112473,0.0,1.0
2024-03-12,84.67,84.76,83.5237,83.93,173900,83.1840845106021,83.2725050563202,82.0579014933055,82.4570711346974,177006.371911485,0.0,1.0
2024-03-13,85.15,85.83,84.35,84.49,175590,83.6556607544321,84.323727099858,82.8697003480487,83.0072434191658,178726.560344667,0.0,1.0
2024-03-14,83.95,84.99,83.48,84.87,196295,82.476720144857,83.4984686731554,82.0149684061068,83.3805746121979,199801.413308596,0.0,1.0
2024-03-15,84.5,85.22,83.4,83.4,508421,83.0170679242456,83.7244322899906,81.9363723654684,81.9363723654684,517502.913246745,0.0,1.0
2024-03-18,85.23,85.825,83.85,84.48,183047,83.7342567950705,84.3188148473181,82.3784750940591,82.997418914086,186316.764573212,0.0,1.0
2024-03-19,85.47,86.58,85.04,85.04,168627,83.9700449169855,85.0605649808424,83.5475911985544,83.5475911985544,171639.18042736,0.0,1.0
2024-03-20,86.27,86.34,84.7501,85.21,245283,84.7560053233688,84.8247768589274,83.2627787962912,83.7146077849109,249664.484885364,0.0,1.0
2024-03-21,87.46,88.445,87.0,87.0,165335,85.9251214278641,86.8928351782237,85.4731941941937,85.4731941941937,168288.375503078,0.0,1.0
2024-03-22,87.39,87.71,86.24,87.23,197068,85.8563498923056,86.1707340548589,84.7265318081295,85.6991578110289,200588.221390756,0.0,1.0
2024-03-25,88.98,89.01,86.92,87.48,200489,87.4184461999926,87.447919715232,85.3945981535553,85.9447704380237,204070.330639227,0.0,1.0
2024-03-26,90.3,90.72,89.0,89.44,400503,88.7152808705252,89.1279100838765,87.4380952101522,87.870373433663,407657.176363803,0.0,1.0
2024-03-27,91.13,91.155,89.71,90.97,151258,89.5307147921479,89.5552760548474,88.1356350708174,89.3735227108713,153959.918358754,0.0,1.0
2024-03-28,92.38,93.25,91.22,91.22,269273,90.758777927122,91.6135098690639,89.6191353378661,89.6191353378661,274083.017732727,0.0,1.0
2024-04-01,91.16,92.47,90.9351,92.32,172502,89.5601883073873,90.8471984728401,89.3392351881428,90.6998308966432,175583.399467941,0.0,1.0
2024-04-02,90.52,90.66,89.2,90.26,192649,88.9314199822806,89.0689630533977,87.634585311748,88.675982850206,196090.284890026,0.0,1.0
2024-04-03,90.12,91.05,89.8,90.02,177341,88.5384397790889,89.4521187515096,88.2240556165356,88.440194728291,180508.83841952,0.0,1.0
2024-04-04,88.14,91.44,87.96,91.17,158698,86.59318777329,89.8352744496215,86.4163466818538,89.5700128124671,161532.818916669,0.0,1.0
2024-04-05,88.59,89.32,88.1,88.1,250713,87.0352905018807,87.7524793727055,86.5538897529708,86.5538897529708,255191.480857068,0.0,1.0
2024-04-08,88.93,89.59,88.57,89.03,140807,87.3693236745936,88.0177410098599,87.0156414917211,87.4675687253915,143322.232373435,0.0,1.0
2024-04-09,90.07,90.41,88.87,89.02,113781,88.4893172536899,88.8233504264029,87.3103766441149,87.4577442203118,115813.467524213,0.0,1.0
2024-04-10,87.64,88.67,87.01,88.21,155286,86.1019625193004,87.113886542519,85.4830186992735,86.6619593088486,158059.870435002,0.0,1.0
2024-04-11,88.22,88.455,87.22,87.73,176377,86.6717838139284,86.9026596833035,85.6893333059491,86.1903830650185,179527.618508522,0.0,1.0
2024-04-12,86.97,87.87,86.35,87.52,124128,85.4437206789543,86.3279261361356,84.8346013640072,85.9840684583429,126345.295759797,0.0,1.0
2024-04-15,86.49,88.0099,85.955,87.55,152060,84.9721444351243,86.4653709622019,84.4465334133554,86.0135419735823,154776.244467282,0.0,1.0
2024-04-16,87.11,87.45,85.04,85.74,196830,85.5812637500714,85.9152969227843,83.5475911985544,84.2353065541399,200345.970001941,0.0,1.0
2024-04-17,86.22,88.39,86.1,87.98,154667,84.7068827979699,86.8388004002848,84.5889887370124,86.4359956920133,157429.813251487,0.0,1.0
2024-04-18,86.29,87.16,85.68,86.12,181556,84.7756543335284,85.6303862754704,84.1763595236611,84.608637747172,184799.130872694,0.0,1.0
2024-04-19,87.04,87.325,86.22,86.22,162278,85.5124922145129,85.7924906092869,84.7068827979699,84.7068827979699,165176.768378677,0.0,1.0
2024-04-22,88.13,88.94,87.58,87.83,323386,86.5833632682102,87.3791481796734,86.0430154888217,86.2886281158165,329162.637072843,0.0,1.0
2024-04-23,89.37,89.72,88.04,88.04,131884,87.8016018981045,88.1454595758972,86.4949427224921,86.4949427224921,134239.841018828,0.0,1.0
2024-04-24,89.13,89.42,88.16,88.86,131274,87.5658137761895,87.8507244235035,86.6128367834496,87.3005521390351,133618.944602117,0.0,1.0
2024-04-25,87.13,88.37,86.95,88.24,197647,85.600912760231,86.8191513901253,85.4240716687947,86.6914328240879,201177.564055142,0.0,1.0
2024-04-26,88.73,89.135,87.72,87.72,121916,87.1728335729978,87.5707260287294,86.1805585599387,86.1805585599387,124093.782851987,0.0,1.0
2024-04-29,90.13,91.45,89.12,89.12,457455,88.5482642841687,89.8450989547013,87.5559892711097,87.5559892711097,465626.50869907,0.0,1.0
2024-04-30,87.46,90.375,87.43,89.73,174366,85.9251214278641,88.7889646586236,85.8956479126248,88.155284080977,177480.696059333,0.0,1.0
2024-05-01,87.12,88.77,86.995,87.7,227073,85.5910882551512,87.2121315933169,85.4682819416538,86.1609095497792,231129.200052079,0.0,1.0
2024-05-02,88.88,88.92,87.28,88.42,290792,87.3202011491947,87.3594991695138,85.7482803364279,86.8682739155242,295986.411160922,0.0,1.0
2024-05-03,90.58,90.92,89.9,90.2,156906,88.9903670127594,89.3244001854723,88.3223006673335,88.6170358197273,159708.808459709,0.0,1.0
2024-05-06,90.63,92.399,90.46,91.49,159150,89.0394895381583,90.7774444867736,88.8724729518019,89.8843969750205,161992.892982822,0.0,1.0
2024-05-07,90.99,91.845,90.6101,90.92,332739,89.3931717210309,90.2331669053531,89.0199387730495,89.3244001854723,338682.709508082,0.0,1.0
2024-05-08,92.96,98.31,91.813,93.71,547243,91.3285992217499,96.5847094394389,90.2017284890978,92.0654371027344,557018.389786985,0.0,1.0
2024-05-09,96.61,97.09,91.8,92.53,507111,94.9145435758742,95.3861198197042,90.188956632494,90.9061455033189,516169.512745284,0.0,1.0
2024-05-10,96.68,97.39,95.73,96.43,266898,95.2215593596177,95.9208488418822,94.2858903340526,94.9753306686795,270985.88611166,0.2425,1.0
2024-05-13,97.25,98.76,97.18,97.28,330845,95.7829607749568,97.2701820682234,95.7140167414941,95.8125082178694,335912.316655097,0.0,1.0
2024-05-14,98.0,98.95,97.48,98.38,289612,96.5216468477714,97.4573158733365,96.0094911706199,96.8959144579974,294047.780232785,0.0,1.0
2024-05-15,97.31,98.9899,97.28,98.98,240870,95.8420556607819,97.4966139724102,95.8125082178694,97.4868633162491,244559.233818595,0.0,1.0
2024-05-16,97.44,97.56,96.06,96.65,207812,95.9700945800698,96.0882843517201,94.610912206091,95.1920119167051,210994.908034666,0.0,1.0
2024-05-17,97.0,97.98,96.34,97.64,229144,95.5367320840186,96.5019485524963,94.8866883399418,96.1670775328203,232653.635048483,0.0,1.0
2024-05-20,96.68,97.625,96.6,96.88,167913,95.2215593596177,96.152303811364,95.1427661785175,95.4185423123682,170484.803537933,0.0,1.0
2024-05-21,100.11,100.38,96.73,97.14,341031,98.5998169992897,98.8657439855029,95.2708050978053,95.674620150944,346254.328344706,0.0,1.0
2024-05-22,99.26,100.5,99.11,99.99,286311,97.7626394500998,98.9839337571533,97.6149022355369,98.4816272276394,290696.221172566,0.0,1.0
2024-05-23,99.64,99.9,98.64,99.27,198370,98.1369070603259,98.3929848989016,97.1519922965731,97.7724885977374,201408.291661871,0.0,1.0
2024-05-24,101.31,101.6,99.49,100.0,308150,99.781714715793,100.067339997281,97.989169845763,98.4914763752769,312869.713543406,0.0,1.0
2024-05-28,102.46,102.625,100.9,101.64,231922,100.914366694109,101.076877630128,99.3778996626544,100.106736587831,235474.183691104,0.0,1.0
2024-05-29,100.5,102.37,100.16,101.55,187755,98.9839337571533,100.825724365371,98.6490627374773,100.018094259094,190630.70928555,0.0,1.0
2024-05-30,102.03,102.13,100.71,101.23,136656,100.490853345695,100.58934482207,99.1907658575413,99.7029215346928,138749.062385162,0.0,1.0
2024-05-31,103.24,103.5,100.96,102.37,332142,101.682600209836,101.938678048412,99.4369945484795,100.825724365371,337229.181878091,0.0,1.0
2024-06-03,103.03,103.93,102.135,103.46,210304,101.475768109448,102.362191396825,100.594269395889,101.899281457861,213525.076219478,0.0,1.0
2024-06-04,102.28,102.85,101.39,102.45,261393,100.737082036633,101.298483451972,99.8605078968932,100.904517546471,265396.569957007,0.0,1.0
2024-06-05,103.62,103.71,102.02,102.65,119366,102.056867820062,102.1455101488,100.481004198057,101.101500499222,121194.24379952,0.0,1.0
2024-06-06,102.69,104.01,102.12,103.3,167729,101.140897089772,102.440984577925,100.579495674433,101.741695095661,170297.985341301,0.0,1.0
2024-06-07,101.7,102.51,100.66,101.7,214434,100.165831473657,100.963612432296,99.1415201193537,100.165831473657,217718.332480826,0.0,1.0
2024-06-10,101.9,102.3,100.595,100.6,251473,100.362814426407,100.756780331908,99.0775006597098,99.0824252335285,255324.632399484,0.0,1.0
2024-06-11,101.48,102.33,100.8,101.44,318020,99.949150225631,100.786327774821,99.2794081862791,99.9097536350809,322890.885286626,0.0,1.0
2024-06-12,100.98,104.74,100.58,104.27,429412,99.4566928437546,103.159972355465,99.0627269382535,102.697062416501,435988.997021259,0.0,1.0
2024-06-13,100.28,100.64,98.741,100.54,238498,98.7672525091277,99.1218218240787,97.2514686877121,99.0233303477034,242150.903588107,0.0,1.0
2024-06-14,98.01,99.5146,97.42,98.97,302244,96.5314959954089,98.0133987489513,95.9503962847947,97.4770141686115,306873.25555805,0.0,1.0
2024-06-17,100.44,100.88,96.88,97.46,300700,98.9248388713281,99.3582013673793,95.4185423123682,95.9897928753448,305305.607212403,0.0,1.0
2024-06-18,101.85,102.48,99.9,100.46,280117,100.31356868822,100.934064989384,98.3929848989016,98.9445371666032,284407.352096829,0.0,1.0
2024-06-20,102.4,103.7404,101.38,101.56,263584,100.855271808284,102.175451557618,99.8506587492557,100.027943406731,267621.12793972,0.0,1.0
2024-06-21,102.78,104.0,102.05,102.32,789686,101.22953941851,102.431135430288,100.51055164097,100.776478627183,801781.056658241,0.0,1.0
2024-06-24,102.75,105.5,102.39,103.23,431569,101.199991975597,103.908507575917,100.845422660646,101.672751062198,438179.034250249,0.0,1.0
2024-06-25,103.73,104.055,102.23,102.81,403120,102.165208444075,102.485305742294,100.687836298446,101.259086861422,409294.301228679,0.0,1.0
2024-06-26,102.78,103.85,102.02,102.87,279605,101.22953941851,102.283398215725,100.481004198057,101.318181747247,283887.510158376,0.0,1.0
2024-06-27,102.23,103.16,101.6,103.16,272503,100.687836298446,101.603807028736,100.067339997281,101.603807028736,276676.733894916,0.0,1.0
2024-06-28,102.4,103.77,101.77,103.5,601327,100.855271808284,102.204605034625,100.234775507119,101.938678048412,610537.096335923,0.0,1.0
2024-07-01,100.79,103.04,99.87,103.04,232201,99.2695590386416,101.485617257085,98.363437455989,101.485617257085,235757.456934909,0.0,1.0
2024-07-02,101.4,102.35,100.25,100.75,157493,99.8703570445308,100.806026070096,98.7377050662151,99.2301624480915,159905.20783739,0.0,1.0
2024-07-03,102.14,103.39,101.05,101.95,93179,100.599193969708,101.830337424399,99.5256368772173,100.412060164595,94606.1562169753,0.0,1.0
2024-07-05,102.33,102.59,101.375,101.89,139121,100.786327774821,101.042405613397,99.8457341754369,100.35296527877,141251.817030252,0.0,1.0
2024-07-08,101.78,103.99,101.55,103.14,158742,100.244624654757,102.42128628265,100.018094259094,101.584108733461,161173.337878654,0.0,1.0
2024-07-09,101.22,102.5,100.73,101.99,159480,99.6930723870553,100.953763284659,99.2104641528164,100.451456755145,161922.641297752,0.0,1.0
2024-07-10,101.73,102.0,100.71,101.74,171095,100.195378916569,100.461305902782,99.1907658575413,100.205228064207,173715.539960114,0.0,1.0
2024-07-11,104.22,105.04,102.58,103.25,256110,102.647816678314,103.455446784591,101.032556465759,101.692449357473,260032.654017853,0.0,1.0
2024-07-12,104.08,106.39,103.89,105.04,239995,102.509928611388,104.785081715657,102.322794806275,103.455446784591,243670.83206831,0.0,1.0
2024-07-15,104.86,106.59,103.59,104.67,311313,103.278162127115,104.982064668408,102.027320377149,103.091028322002,316081.158956153,0.0,1.0
2024-07-16,107.13,107.5,105.35,105.72,330522,105.513918640834,105.878337103423,103.760770361354,104.125188823943,335584.369494706,0.0,1.0
2024-07-17,105.83,107.715,105.77,106.39,409201,104.233529447956,106.090093777629,104.17443456213,104.785081715657,415468.439564091,0.0,1.0
2024-07-18,105.54,107.84,104.73,105.42,204297,103.947904166467,106.213208123099,103.150123207827,103.829714394817,207426.071289234,0.0,1.0
2024-07-19,105.34,107.06,104.98,105.88,210467,103.750921213717,105.444974607371,103.396351898766,104.282775186143,213690.572774103,0.0,1.0
2024-07-22,107.47,108.4,105.25,106.13,243421,105.84878966051,106.7647603908,103.662278884979,104.529003877081,247149.305664285,0.0,1.0
2024-07-23,108.99,109.44,106.55,107.23,276292,107.345860101414,107.789071745103,104.942668077858,105.612410117209,280523.767302726,0.0,1.0
2024-07-24,106.48,109.48,106.1322,108.34,203972,104.873724044395,107.828468335653,104.531170689562,106.705665504975,207096.09349627,0.0,1.0
2024-07-25,106.83,107.81,105.85,106.58,365330,105.218444211708,106.183660680186,104.253227743231,104.97221552077,370925.498779207,0.0,1.0
2024-07-26,108.86,109.41,107.15,108.51,321805,107.217821182126,107.75952430219,105.533616936109,106.873101014813,326733.857429291,0.0,1.0
2024-07-29,110.84,111.12,109.1,109.17,409666,109.406794244567,109.683173732013,107.689293144012,107.758388015873,415032.537545125,0.2425,1.0
2024-07-30,111.29,112.45,110.32,111.38,347624,109.850975563676,110.99597629738,108.893518053596,109.939811827498,352177.800529179,0.0,1.0
2024-07-31,109.99,113.63,109.91,111.89,474276,108.56778508625,112.160718423043,108.488819518408,110.443217322488,480488.914815365,0.0,1.0
2024-08-01,106.09,110.52,104.15,109.72,326884,104.718213653971,109.0909319732,102.803298633811,108.301276294784,331166.110936471,0.0,1.0
2024-08-02,102.03,104.17,101.59,102.82,310363,100.710711086008,102.823040025772,100.276400462879,101.490496068444,314428.68934722,0.0,1.0
2024-08-05,99.66,100.61,96.15,97.62,442049,98.3713561387003,99.3090722568196,94.9067418496492,96.3577341587389,447839.74796367,0.0,1.0
2024-08-06,101.46,103.12,98.8568,99.57,526689,100.148081415137,101.78661694785,97.5785418375704,98.2825198748785,533588.513977494,0.0,1.0
2024-08-07,94.81,104.02,92.83,103.37,770530,93.584068588302,102.674979586069,91.6296707842218,102.033384347356,780623.779260776,0.0,1.0
2024-08-08,95.74,96.62,93.95,94.67,427045,94.5020433144608,95.3706645607187,92.7351887340046,93.4458788445791,432639.198752052,0.0,1.0
2024-08-09,95.98,96.99,94.95,95.48,265797,94.7389400179857,95.7358803119862,93.7222583320248,94.2454052189756,269278.884217586,0.0,1.0
2024-08-12,93.97,95.98,93.77,95.9,312135,92.7549301259649,94.7389400179857,92.5575162063609,94.6599744501441,316223.902170665,0.0,1.0
2024-08-13,96.71,96.96,94.15,94.46,356120,95.4595008245405,95.7062682240456,92.9326026536086,93.2385942289949,360785.096323761,0.0,1.0
2024-08-14,97.84,98.625,96.52,97.0,370714,96.5748894703034,97.3497391047493,95.2719576009166,95.7457510079664,375570.274622506,0.0,1.0
2024-08-15,100.61,101.34,99.2201,99.71,309765,99.3090722568196,100.029633063374,97.9371442225312,98.4207096186013,313822.855674295,0.0,1.0
2024-08-16,101.36,102.28,100.22,100.22,311408,100.049374455335,100.957478485513,98.9241151135917,98.9241151135917,315487.378625153,0.0,1.0
2024-08-19,103.99,104.14,101.59,101.71,282923,102.645367498128,102.793427937831,100.276400462879,100.394848814642,286629.231178276,0.0,1.0
2024-08-20,102.52,104.3105,102.43,103.95,292691,101.194375189038,102.961723304294,101.105538925216,102.605884714207,296525.189902556,0.0,1.0
2024-08-21,105.38,105.43,102.83,103.04,267046,104.017394239376,104.066747719277,101.500366764425,101.707651380009,270544.245852172,0.0,1.0
2024-08-22,105.26,105.88,104.68,105.88,284568,103.898945887614,104.510929038386,103.326445520762,104.510929038386,288295.780328709,0.0,1.0
2024-08-23,109.22,109.75,105.6,106.58,346593,107.807741495774,108.330888382725,104.234549550941,105.201877757001,351133.294648269,0.0,1.0
2024-08-26,109.29,110.745,108.33,109.87,324435,107.876836367636,109.313022632755,106.929249553536,108.449336734487,328685.029556888,0.0,1.0
2024-08-27,108.91,110.19,107.62,108.96,236911,107.501749920388,108.765199005854,106.228430138942,107.551103400289,240014.483755921,0.0,1.0
2024-08-28,108.53,109.72,108.16,108.82,163956,107.12666347314,108.301276294784,106.761447721873,107.412913656566,166103.78875901,0.0,1.0
2024-08-29,109.48,110.87,108.85,109.55,221035,108.064379591259,109.436406332508,107.442525744507,108.133474463121,223930.511529605,0.0,1.0
2024-08-30,110.93,110.96,108.95,110.17,242213,109.495630508389,109.525242596329,107.541232704309,108.745457613893,245385.938829234,0.0,1.0
2024-09-03,106.79,110.78,106.31,109.74,192004,105.409162372585,109.347570068686,104.935368965535,108.321017686745,194519.211598751,0.0,1.0
2024-09-04,106.5,107.855,105.42,106.36,142680,105.122912189159,106.460391494476,104.056877023297,104.984722445436,144549.077680204,0.0,1.0
2024-09-05,106.99,107.31,105.67,106.76,149837,105.606576292189,105.922438563555,104.303644422802,105.379550284644,151799.832859326,0.0,1.0
2024-09-06,105.7,107.19,105.31,107.08,248230,104.333256510743,105.803990211793,103.948299367515,105.695412556011,251481.760250609,0.0,1.0
2024-09-09,104.44,107.51,104.3,106.04,244151,103.089548817237,106.119852483159,102.951359073514,104.66886017407,247349.326217406,0.0,1.0
2024-09-10,105.1,105.565,103.43,104.55,229163,103.741014751931,104.20000211501,102.092608523237,103.198126473019,232164.986602386,0.0,1.0
2024-09-11,105.21,105.33,102.805,104.46,414523,103.849592407713,103.968040759475,101.475690024474,103.109290209198,419953.163213002,0.0,1.0
2024-09-12,107.73,108.61,105.23,105.23,213688,106.337007794724,107.205629040982,103.869333799673,103.869333799673,216487.267390856,0.0,1.0
2024-09-13,111.07,111.67,109.205,109.58,258870,109.633820252112,110.226062010924,107.792935451804,108.163086551061,262261.141989587,0.0,1.0
2024-09-16,110.99,112.7,109.98,111.59,290280,109.55485468427,111.242743696885,108.55791439027,110.147096443082,294082.606314898,0.0,1.0
2024-09-17,110.73,112.62,110.01,110.99,391018,109.298216588785,111.163778129043,108.58752647821,109.55485468427,396140.252707863,0.0,1.0
2024-09-18,110.67,113.3,110.13,110.99,282634,109.238992412903,111.834985455697,108.705974829973,109.55485468427,286336.44533969,0.0,1.0
2024-09-19,111.8,113.4,110.8778,113.4,333923,110.354381058666,111.933692415499,109.444105475372,111.933692415499,338297.320340671,0.0,1.0
2024-09-20,112.93,113.3,111.68,112.0,640880,111.469769704429,111.834985455697,110.235932706904,110.55179497827,649275.391811672,0.0,1.0
2024-09-23,113.01,114.49,112.3,113.49,233326,111.548735272271,113.009598277341,110.847915857677,112.022528679321,236382.521017741,0.0,1.0
2024-09-24,111.88,113.76,111.58,113.55,254029,110.433346626508,112.289037470786,110.137225747102,112.081752855202,257356.725918311,0.0,1.0
2024-09-25,111.5,113.0,110.5189,111.88,274149,110.05826017926,111.538864576291,109.089846196643,110.433346626508,277740.29364277,0.0,1.0
2024-09-26,113.0,113.425,111.84,113.0,281483,111.538864576291,111.958369155449,110.393863842587,111.538864576291,285170.367484278,0.0,1.0
2024-09-27,114.35,115.13,112.71,113.52,261764,112.871408533618,113.641322820074,111.252614392865,112.052140767261,265193.052774607,0.0,1.0
2024-09-30,115.64,115.91,113.79,113.79,282868,114.144728315064,114.41123710653,112.318649558727,112.318649558727,286573.510689964,0.0,1.0
2024-10-01,114.23,115.1008,112.47,115.0,227994,112.752960181856,113.612500387812,111.01571768934,113.513003772331,230980.672950801,0.0,1.0
2024-10-02,111.12,113.02,107.9,113.0,481867,109.683173732013,111.558605968251,106.504809626387,111.538864576291,488179.355302261,0.0,1.0
2024-10-03,109.99,111.105,109.17,110.0,306443,108.56778508625,109.668367688042,107.758388015873,108.57765578223,310457.338180226,0.0,1.0
2024-10-04,111.49,112.6099,109.995,111.57,225781,110.04838948328,111.153808726103,108.57272043424,110.127355051122,228738.683121069,0.0,1.0
2024-10-07,110.15,110.56,108.14,109.0,222379,108.725716221933,109.130414757121,106.741706329912,107.59058618421,225292.117644001,0.0,1.0
2024-10-08,111.36,111.765,108.84,110.98,244975,109.920070435537,110.319833622736,107.432655048526,109.54498398829,248184.120442305,0.0,1.0
2024-10-09,111.55,112.34,110.56,110.56,117014,110.107613659161,110.887398641597,109.130414757121,109.130414757121,118546.858534283,0.0,1.0
2024-10-10,108.77,110.87,108.38,110.43,252792,107.363560176665,109.436406332508,106.978603033437,109.002095709379,256103.521481175,0.0,1.0
2024-10-11,111.42,111.77,108.34,108.34,194235,109.979294611419,110.324768970726,106.939120249516,106.939120249516,196779.437224659,0.0,1.0
2024-10-14,112.36,112.62,111.14,111.69,115276,110.907140033558,111.163778129043,109.702915123973,110.245803402884,116786.091103611,0.0,1.0
2024-10-15,111.69,113.31,111.37,112.73,128370,110.245803402884,111.844856151677,109.929941131518,111.272355784825,130051.619721109,0.0,1.0
2024-10-16,113.5,114.55,111.72,112.89,345179,112.032399375301,113.068822453222,110.275415490825,111.430286920508,349700.771548746,0.0,1.0
2024-10-17,112.66,114.0,112.23,114.0,123189,111.203260912964,112.525934174311,110.778820985815,112.525934174311,124802.749722082,0.0,1.0
2024-10-18,110.5,113.02,110.1,113.02,272672,109.07119058124,111.558605968251,108.676362742032,111.558605968251,276243.945256634,0.0,1.0
2024-10-21,106.34,111.085,105.82,110.7,342607,104.964981053476,109.648626296082,104.451704862505,109.268604500844,347095.078895301,0.0,1.0
2024-10-22,103.93,106.475,103.75,106.1,363853,102.586143322247,105.098235449208,102.408470794603,104.728084349951,368619.396980482,0.0,1.0
2024-10-23,102.74,104.065,101.695,103.15,329499,101.411530500603,102.71939771798,100.380042770672,101.816229035791,333815.366880778,0.0,1.0
2024-10-24,102.21,103.32,101.58,103.32,244232,100.888383613652,101.984030867454,100.266529766899,101.984030867454,247431.387300193,0.0,1.0
2024-10-25,101.6,103.475,101.165,102.74,162008,100.28627115886,102.137026655148,99.8568958837208,101.411530500603,164130.270372963,0.0,1.0
2024-10-28,104.41,104.6,102.4,102.4,207789,103.059936729297,103.24747995292,101.075926837276,101.075926837276,210510.991744406,0.0,1.0
2024-10-29,104.23,105.15,103.13,103.54,183810,102.882264201653,103.790368231832,101.796487643831,102.201186179019,186217.871939994,0.0,1.0
2024-10-30,103.7,105.68,103.455,103.71,151079,102.359117314702,104.313515118782,102.117285263187,102.368988010682,153058.102795399,0.0,1.0
2024-10-31,102.79,104.11,102.43,103.12,200856,101.460883980504,102.763815849891,101.105538925216,101.78661694785,203487.170917683,0.0,1.0
2024-11-01,103.44,104.52,102.59,103.33,202535,102.102479219217,103.168514385079,101.2634700609,101.993901563435,205188.165460892,0.0,1.0
2024-11-04,103.88,105.035,102.8,102.8,155142,102.776154219866,103.91888100196,101.70763047557,101.70763047557,156808.270190021,0.2425,1.0
2024-11-05,103.95,105.3,103.59,103.59,404371,102.845410388478,104.181065068847,102.489235807046,102.489235807046,408714.062117343,0.0,1.0
2024-11-06,102.68,103.335,94.63,98.35,1206231,101.588905615093,102.236945478531,93.6244462247391,97.304916899536,1219186.27167098,0.0,1.0
2024-11-07,100.51,104.0,100.09,101.69,324926,99.4419643881277,102.894879080343,99.0264273764571,100.609425516155,328415.799717439,0.0,1.0
2024-11-08,99.57,100.715,98.43,100.5,414790,98.5119529810554,99.6447860247765,97.3840668065209,99.4320706497546,419244.965206836,0.0,1.0
2024-11-11,100.14,102.34,99.78,100.14,377997,99.0758960683227,101.252518510407,98.7197214868907,99.0758960683227,382056.797688681,0.0,1.0
2024-11-12,96.63,100.69,96.51,100.11,361802,95.6031938993611,99.6200516788437,95.4844690388838,99.0462148532033,365687.858679726,0.0,1.0
2024-11-13,95.6,98.64,95.225,97.25,408587,94.5841388469308,97.5918353123562,94.2131236579391,96.2166056784939,412975.343183214,0.0,1.0
2024-11-14,93.84,96.29,93.31,96.09,419732,92.8428408932634,95.2668067946754,92.3184727594886,95.0689320272132,424240.043723801,0.0,1.0
2024-11-15,91.41,94.56,91.06,94.23,307003,90.4386624685977,93.5551900561273,90.0923816255389,93.2286966898147,310300.301486039,0.0,1.0
2024-11-18,91.28,92.045,90.49,91.77,275005,90.3100438697473,91.0669148552902,89.5284385382716,90.7948370500297,277958.633662108,0.0,1.0
2024-11-19,91.76,92.19,90.535,90.58,306116,90.7849433116566,91.2103740617003,89.5729603609506,89.6174821836296,309403.77484813,0.0,1.0
2024-11-20,92.54,92.99,90.745,91.08,284494,91.5566549047591,92.0018731315491,89.7807288667859,90.1121691022851,287549.548281187,0.0,1.0
2024-11-21,93.26,93.9,92.63,92.95,237388,92.269004067623,92.9022033235021,91.6456985501171,91.9622981780566,239937.616144363,0.0,1.0
2024-11-22,96.55,97.01,94.07,94.07,343872,95.5240439923762,95.9791559575393,93.0703968758449,93.0703968758449,347565.285266291,0.0,1.0
2024-11-25,99.55,100.51,97.13,97.42,375866,98.4921655043092,99.4419643881277,96.0978808180166,96.3847992308368,379902.910129059,0.0,1.0
2024-11-26,96.81,99.0,96.385,98.73,355807,95.7812811900771,97.9480098937881,95.3607973092199,97.6808789577142,359628.470636584,0.0,1.0
2024-11-27,96.21,98.1,95.681,97.2,199692,95.1876568876905,97.0575734402082,94.664278127753,96.1671369866283,201836.750143647,0.0,1.0
2024-11-29,96.71,98.12,95.95,97.11,177087,95.682343806346,97.0773609169545,94.9304196899896,96.0780933412704,178988.965870881,0.0,1.0
2024-12-02,97.14,97.955,96.01,96.89,315041,96.1077745563897,96.9141142337981,94.9897821202283,95.8604310970619,318424.631943216,0.0,1.0
2024-12-03,94.94,97.39,94.44,97.39,356455,93.9311521143055,96.3551180157174,93.43646519565,96.3551180157174,360283.430345,0.0,1.0
2024-12-04,95.12,96.23,94.725,95.2,242697,94.1092394050215,95.2074443644367,93.7184367392836,94.1883893120064,245303.63634804,0.0,1.0
2024-12-05,93.56,95.72,93.48,95.04,198000,92.5658162188164,94.7028637074081,92.4866663118315,94.0300894980366,200126.577571671,0.0,1.0
2024-12-06,94.63,95.52,93.755,94.47,216067,93.6244462247391,94.5049889399459,92.758744117092,93.4661464107693,218387.622404941,0.0,1.0
2024-12-09,95.52,96.57,94.545,95.03,190260,94.5049889399459,95.5438314691224,93.5403494485677,94.0201957596635,192303.447721142,0.0,1.0
2024-12-10,95.96,96.25,94.54,95.58,220520,94.9403134283627,95.2272318411829,93.5354025793811,94.5643513701845,222888.448919722,0.0,1.0
2024-12-11,94.73,96.63,94.51,96.58,330723,93.7233836084702,95.6031938993611,93.5057213642618,95.5537252074955,334275.061183009,0.0,1.0
2024-12-12,94.89,95.28,93.963,94.81,243562,93.88168342244,94.2675392189912,92.9645338752527,93.8025335154551,246177.926699552,0.0,1.0
2024-12-13,94.62,95.41,94.11,94.71,162125,93.614552486366,94.3961578178417,93.1099718293374,93.703596131724,163866.26964044,0.0,1.0
2024-12-16,96.58,97.22,94.18,94.49,311434,95.5537252074955,96.1869244633746,93.1792279979492,93.4859338875156,314778.891714423,0.0,1.0
2024-12-17,94.64,96.25,94.42,96.1,312659,93.6343399631122,95.2272318411829,93.4166777189038,95.0788257655863,316017.048570612,0.0,1.0
2024-12-18,89.6,95.55,88.88,95.13,339926,88.6478958230648,94.5346701550652,87.9355466602009,94.1191331433946,343576.904078929,0.0,1.0
2024-12-19,89.25,90.97,88.86,90.0,316605,88.301614980006,90.0033379801809,87.9157591834547,89.0436453579892,320005.429757974,0.0,1.0
2024-12-20,90.35,92.155,88.71,88.71,1109008,89.3899262010481,91.1757459773944,87.767353107858,87.767353107858,1120919.06838184,0.0,1.0
2024-12-23,90.28,90.32,88.99,89.92,177895,89.3206700324363,89.3602449859287,88.0443777823051,88.9644954510043,179805.64402582,0.0,1.0
2024-12-24,91.01,91.165,89.34,90.24,73301,90.0429129336733,90.1962658784565,88.390658625364,89.2810950789438,74088.2740534397,0.0,1.0
2024-12-26,92.2,92.39,90.17,90.35,140717,91.2202678000734,91.4082488291625,89.2118389103321,89.3899262010481,142228.341495721,0.0,1.0
2024-12-27,91.7,92.3699,90.195,91.25,176953,90.7255808814179,91.3883624150325,89.2365732562648,90.280362654628,178853.526671919,0.0,1.0
2024-12-30,91.92,92.55,90.4,91.16,141353,90.9432431256263,91.5665486431322,89.4393948929136,90.19131900927,142871.172320649,0.0,1.0
2024-12-31,92.77,93.1925,92.14,92.53,195170,91.7842108873406,92.2022213336046,91.1609053698347,91.546761166386,197266.182548803,0.0,1.0
2025-01-02,92.36,93.82,91.11,93.31,164783,91.3785676140431,92.8230534165172,90.1418503174044,92.3184727594886,166552.817333296,0.0,1.0
2025-01-03,93.21,93.43,91.64,92.58,178071,92.2195353757575,92.4371976199659,90.6662184511792,91.5962298582516,179983.534316995,0.0,1.0
2025-01-06,92.41,93.7408,92.27,93.3,194422,91.4280363059087,92.7446950086022,91.2895239686852,92.3085790211155,196510.14881131,0.0,1.0
2025-01-07,92.37,92.665,91.0,92.42,259428,91.3884613524163,91.680326634423,90.0330191953002,91.4379300442818,262214.332152846,0.0,1.0
2025-01-08,92.4,92.41,90.285,91.59,199205,91.4181425675356,91.4280363059087,89.3256169016228,90.6167497593137,201344.519622044,0.0,1.0
2025-01-10,90.09,91.25,89.76,90.49,288979,89.1326890033472,90.280362654628,88.8061956370346,89.5284385382716,292082.718485272,0.0,1.0
2025-01-13,89.82,90.42,89.185,89.3,230374,88.8655580672732,89.4591823696598,88.2373056805808,88.3510836718715,232848.28374493,0.0,1.0
2025-01-14,91.55,91.79,90.105,90.35,205288,90.5771748058212,90.8146245267759,89.1475296109069,89.3899262010481,207492.852810774,0.0,1.0
2025-01-15,92.69,94.435,92.145,93.86,135750,91.7050609803558,93.4315183264635,91.1658522390213,92.8626283700096,137207.994471487,0.0,1.0
2025-01-16,90.96,92.845,90.92,92.5,176054,89.9934442418078,91.858413925139,89.9538692883153,91.5170799512667,177944.87115052,0.0,1.0
2025-01-17,92.66,92.98,91.35,92.08,244927,91.6753797652364,91.991979393176,90.379300038359,91.1015429395961,247557.587196448,0.0,1.0
2025-01-21,94.35,94.915,92.88,93.54,223167,93.347421550292,93.9064177683727,91.8930420094449,92.5460287420701,225563.878469379,0.0,1.0
2025-01-22,92.61,94.335,92.4,93.94,137087,91.6259110733709,93.3325809427323,91.4181425675356,92.9417782769945,138559.354240241,0.0,1.0
2025-01-23,92.3,92.36,91.16,91.9,152983,91.3192051838045,91.3785676140431,90.19131900927,90.9234556488801,154626.081902257,0.0,1.0
2025-01-24,93.35,93.5,91.03,91.87,197905,92.358047712981,92.5064537885777,90.0627004104195,90.8937744337608,200030.557244048,0.0,1.0
2025-01-27,94.44,95.3098,92.98,93.18,307390,93.43646519565,94.2970225593431,91.991979393176,92.1898541606382,310691.457978566,0.0,1.0
2025-01-28,94.74,95.44,94.12,94.31,196952,93.7332773468433,94.425839032961,93.1198655677105,93.3078465967996,199067.321746948,0.0,1.0
2025-01-29,93.63,95.0,93.6,94.37,136655,92.6350723874281,93.9905145445442,92.6053911723088,93.3672090270382,138122.71443463,0.0,1.0
2025-01-30,95.87,96.82,94.05,94.72,201117,94.8512697830047,95.7911749284502,93.0506093990987,93.7134898700971,203277.055057989,0.0,1.0
2025-01-31,93.33,95.46,92.5104,95.46,207251,92.3382602362348,94.4456265097072,91.5273694391747,94.4456265097072,209476.936001548,0.0,1.0
2025-02-03,91.77,92.06,89.41,91.22,259654,91.0347602055776,91.3224367933472,88.6936679740731,90.489166677049,261751.088553316,0.2425,1.0
2025-02-04,92.31,92.57,90.84,91.58,164382,91.5704338517693,91.8283507925282,90.1122111482475,90.8462824411768,165709.626805561,0.0,1.0
2025-02-05,91.67,92.98,91.46,92.98,253424,90.9355613822088,92.2350659683405,90.7272438531342,92.2350659683405,255470.772125734,0.0,1.0
2025-02-06,92.1,93.7,91.68,92.11,255980,91.3621163226947,92.9492974965961,90.9454812645456,91.3720362050316,258047.415591047,0.0,1.0
2025-02-07,91.41,91.75,90.025,91.75,242469,90.6776444414498,91.0149204409038,89.3037407377915,91.0149204409038,244427.294362628,0.0,1.0
2025-02-10,92.52,93.42,91.785,91.85,179200,91.7787513808438,92.6715407911633,91.0496400290829,91.1141192642727,180647.303984357,0.0,1.0
2025-02-11,92.98,93.45,91.36,91.88,180888,92.2350659683405,92.701300438174,90.6280450297654,91.1438789112833,182348.937070995,0.0,1.0
2025-02-12,93.15,93.7699,91.135,91.44,166157,92.4037039680675,93.0186374741309,90.4048476771855,90.7074040884604,167498.962545361,0.0,1.0
2025-02-13,93.69,94.0,93.13,93.72,161828,92.9393776142592,93.2468939667026,92.3838642033937,92.9691372612698,163134.999493195,0.0,1.0
2025-02-14,93.61,95.955,93.51,94.89,183742,92.8600185555641,95.1862309635632,92.7608197321953,94.1297634946852,185225.9873253,0.0,1.0
2025-02-18,93.45,93.84,92.6,93.56,263194,92.701300438174,93.0881758493124,91.8581104395389,92.8104191438797,265319.679268185,0.0,1.0
2025-02-19,94.59,94.89,92.25,92.38,251481,93.8321670245787,94.1297634946852,91.510914557748,91.6398730281275,253512.079538449,0.0,1.0
2025-02-20,92.29,93.97,92.06,93.82,222633,91.5505940870955,93.2171343196919,91.3224367933472,93.0683360846387,224431.089441681,0.0,1.0
2025-02-21,91.64,94.0,90.45,93.18,366959,90.9058017351981,93.2468939667026,89.725335737109,92.4334636150781,369922.734502208,0.0,1.0
2025-02-24,92.18,92.945,91.44,92.55,224113,91.4414753813898,92.2003463801614,90.7074040884604,91.8085110278545,225923.042621909,0.0,1.0
2025-02-25,94.45,94.947873,92.9,93.03,445961,93.6932886718623,94.1871728297334,92.1557069096454,92.2846653800249,449562.792032186,0.0,1.0
2025-02-26,96.29,99.9,93.92,93.92,404283,95.5185470218488,99.0996245454637,93.1675349080075,93.1675349080075,407548.180785199,0.0,1.0
2025-02-27,92.01,95.71,91.26,94.78,457222,91.2728373816628,94.9431938463096,90.5288462063966,94.0206447889795,460914.741196069,0.0,1.0
2025-02-28,94.04,94.24,91.966342,92.36,469691,93.2865734960501,93.4849711427878,91.2295291593564,91.6200332634537,473484.44673949,0.0,1.0
2025-03-03,88.51,94.271,88.18,94.08,356846,87.8008785637537,93.5157227780321,87.4735224466365,93.3262530253976,359728.057129474,0.0,1.0
2025-03-04,86.3,87.815,84.65,87.35,339836,85.6085845673025,87.1114467413403,83.9718039817167,86.6501722126752,342580.676321584,0.0,1.0
2025-03-05,87.04,87.29,84.875,86.39,297392,86.3426558602318,86.5906529186539,84.1950013342966,85.6978635083344,299793.878496182,0.0,1.0
2025-03-06,86.9,87.46,85.57,85.81,197686,86.2037775075155,86.7592909183809,84.88443315671,85.1225103327952,199282.605666582,0.0,1.0
2025-03-07,89.38,89.7,85.95,86.65,242646,88.6639083270625,88.9813445618428,85.2613886855115,85.9557804490934,244605.723898372,0.0,1.0
2025-03-10,87.64,90.35,87.55,88.31,286866,86.9378488004448,89.6261369137402,86.8485698594129,87.602480917016,289182.865540047,0.0,1.0
2025-03-11,87.28,88.63,85.96,87.76,305842,86.580733036317,87.9199171517962,85.2713085678484,87.0568873884874,308312.124694105,0.0,1.0
2025-03-12,84.79,88.025,84.3,87.66,356025,84.1106823344331,87.3197642704148,83.6246080999258,86.9576885651186,358900.426345037,0.0,1.0
2025-03-13,83.39,86.12,83.38,85.18,293088,82.7218988072694,85.4300266852386,82.7119789249325,84.4975577455715,295455.117355844,0.0,1.0
2025-03-14,85.72,85.905,83.43,84.26,347132,85.0332313917632,85.2167492149956,82.761578336617,83.5849285705783,349935.602269519,0.0,1.0
2025-03-17,86.51,86.859,85.2,85.75,263299,85.816902096377,86.1631059899342,84.5173975102453,85.0629910387739,265425.527297864,0.0,1.0
2025-03-18,86.52,86.75,85.31,85.79,220951,85.8268219787139,86.0549792724622,84.626516215951,85.1026705681214,222735.504813882,0.0,1.0
2025-03-19,87.31,87.67,85.595,86.91,247964,86.6104926833277,86.9676084474555,84.9092328625522,86.2136973898523,249966.674582461,0.0,1.0
2025-03-20,85.81,87.14,85.4659,86.11,167135,85.1225103327952,86.4418546836007,84.781167181583,85.4201068029017,168484.86133608,0.0,1.0
2025-03-21,83.83,85.575,82.78,84.98,1256618,83.1583736300923,84.8893930978784,82.1167859847196,84.2991600988339,1266767.04150789,0.0,1.0
2025-03-24,87.55,87.6,85.18,85.42,426922,86.8485698594129,86.8981692710973,84.4975577455715,84.7356349216567,430370.024060321,0.0,1.0
2025-03-25,87.71,88.005,86.46,87.04,227505,87.007287976803,87.299924505741,85.7673026846926,86.3426558602318,229342.438018756,0.0,1.0
2025-03-26,87.1,88.555,86.3,88.0,220246,86.4021751542531,87.8455180342696,85.6085845673025,87.2949645645726,222024.810900327,0.0,1.0
2025-03-27,88.01,88.399,86.23,86.79,221702,87.3048844469095,87.6907678698143,85.5391453909443,86.0946588018097,223492.5702452,0.0,1.0
2025-03-28,87.17,88.2,86.49,88.2,192279,86.4716143306113,87.4933622113103,85.7970623317032,87.4933622113103,193831.936176385,0.0,1.0
2025-03-31,86.16,87.28,85.81,86.29,319406,85.4697062145861,86.580733036317,85.1225103327952,85.5986646849656,321985.6739756,0.0,1.0
2025-04-01,88.83,89.07,85.26,85.74,321998,88.1183147985339,88.3563919746191,84.5769168042666,85.053071156437,324598.608193945,0.0,1.0
2025-04-02,90.74,90.77,87.75,87.75,331046,90.0130123248786,90.0427719718893,87.0469675061505,87.0469675061505,333719.684122798,0.0,1.0
2025-04-03,86.16,87.73,85.09,87.13,330778,85.4697062145861,87.0271277414768,84.4082788045396,86.4319348012638,333449.519628,0.0,1.0
2025-04-04,84.39,86.22,82.79,83.71,694900,83.7138870409578,85.5292255086074,82.1267058670564,83.0393350420497,700512.341175945,0.0,1.0
2025-04-07,83.15,86.9,80.58,82.03,710185,82.4838216311842,86.2037775075155,79.9344118706052,81.3727948094533,715920.790067692,0.0,1.0
2025-04-08,83.04,86.305,82.4,85.29,910114,82.3747029254785,85.6135445084709,81.739830455918,84.6066764512773,917464.511263498,0.0,1.0
2025-04-09,88.15,89.075,80.21,82.41,738250,87.4437627996259,88.3613519157876,79.5673762241405,81.7497503382549,744212.456286001,0.0,1.0
2025-04-10,83.06,86.92,81.16,86.92,489150,82.3945426901523,86.2236172721892,80.5097650461445,86.2236172721892,493100.606830067,0.0,1.0
2025-04-11,86.4,87.0,82.75,82.75,348923,85.7077833906713,86.3029763308843,82.0870263377089,82.0870263377089,351741.067232889,0.0,1.0
2025-04-14,87.7,88.35,86.07,87.47,195553,86.9973680944661,87.6421604463635,85.3804272735541,86.7692108007178,197132.378549402,0.0,1.0
2025-04-15,87.14,88.195,86.84,87.68,147028,86.4418546836007,87.4884022701418,86.1442582134942,86.9775283297923,148215.467690915,0.0,1.0
2025-04-16,86.53,87.4,85.23,86.93,195665,85.8367418610508,86.6997716243596,84.547157157256,86.2335371545261,197245.283114393,0.0,1.0
2025-04-17,87.54,88.01,86.205,86.45,272457,86.838649977076,87.3048844469095,85.5143456851021,85.7573828023557,274657.49163876,0.0,1.0
2025-04-21,86.99,87.78,86.2426,87.14,206566,86.2930564485474,87.0767271531612,85.5516444426887,86.4418546836007,208234.32474795,0.0,1.0
2025-04-22,89.71,90.23,87.87,88.3,282311,88.9912644441796,89.5070983256976,87.1660060941931,87.5925610346791,284591.077204954,0.0,1.0
2025-04-23,90.89,93.43,90.63,91.83,371891,90.1618105599319,92.6814606735002,89.9038936191729,91.0942794995989,374894.56766767,0.0,1.0
2025-04-24,90.93,92.34,90.255,90.83,437134,90.2014900892794,91.6001934987799,89.5318980315398,90.1022912659106,440664.501003894,0.0,1.0
2025-04-25,89.45,90.545,88.9,90.04,344516,88.7333475034207,89.8195746193094,88.1877539748921,89.3186205612968,347298.474215818,0.0,1.0
2025-04-28,88.73,90.41,88.2616,89.11,308737,88.0191159751651,89.6856562077615,87.5544686865055,88.3960715039667,311230.506083808,0.0,1.0
2025-04-29,89.73,90.3025,87.4,88.42,329758,89.0111042088534,89.57901747264,86.6997716243596,87.7115996227217,332421.28162541,0.0,1.0
2025-04-30,89.24,89.75,87.36,88.89,338491,88.5250299743461,89.0309439735272,86.6600920950121,88.1778340925552,341224.813465228,0.0,1.0
2025-05-01,88.94,89.98,88.45,89.14,241457,88.2274335042396,89.2591012672755,87.7413592697324,88.4258311509773,243407.120971824,0.0,1.0
2025-05-02,91.43,91.954,90.25,90.26,305481,90.6974842061236,91.2172860405762,89.5269380903713,89.5368579727082,307948.209087306,0.0,1.0
2025-05-05,91.14,92.8,90.825,90.94,341001,90.409807618354,92.0565080862766,90.0973313247421,90.2114099716163,343755.085412777,0.0,1.0
2025-05-06,91.73,92.17,90.2,90.38,294094,90.9950806762301,91.4315554990529,89.4773386786869,89.6558965607508,296469.242287809,0.0,1.0
2025-05-07,91.06,92.5525,90.72,91.89,281075,90.3304485596589,91.8109909984387,89.9931725602049,91.1537987936202,283345.094684169,0.0,1.0
2025-05-08,93.19,94.5,92.5,92.51,350432,92.443383497415,93.7428880835467,91.7589116161701,91.768831498507,353262.254630838,0.0,1.0
2025-05-09,92.56,94.01,92.405,93.44,270210,91.8184309101914,93.2568138490394,91.6646727339697,92.6913805558371,272392.343803644,0.0,1.0
2025-05-12,94.4,95.665,93.36,95.0,447108,93.6436892601779,94.8985543757936,92.612021497142,94.2388822003909,450719.055746863,0.0,1.0
2025-05-13,89.87,93.75,87.005,92.9,1181980,89.1499825615698,92.9988969082805,86.3079362720527,92.1557069096454,1191526.22970664,0.0,1.0
2025-05-14,87.14,89.86,87.0,89.86,518376,86.4418546836007,89.1400626792329,86.3029763308843,89.1400626792329,522562.649833677,0.0,1.0
2025-05-15,88.49,88.595,86.375,87.0,392584,87.7810387990799,87.8851975636172,85.6829836848291,86.3029763308843,395754.694126086,0.0,1.0
2025-05-16,87.87,89.1,87.8,88.54,339154,87.1660060941931,88.3861516216298,87.0965669178349,87.8306382107643,341893.168166912,0.0,1.0
2025-05-19,86.11,87.1,85.64,86.63,325761,85.6730638024922,86.6580403808741,85.20544865922,86.1904252376019,327422.394682516,0.255,1.0
2025-05-20,86.48,87.13,85.9532,86.06,330733,86.0411863620895,86.6878881559766,85.5170594312899,85.6233175106547,332419.752089822,0.0,1.0
2025-05-21,84.05,85.9754,84.0,85.54,307266,83.6235165787884,85.5391467848657,83.5737702869509,85.105956075545,308833.069411372,0.0,1.0
2025-05-22,83.39,83.99,83.085,83.64,251451,82.9668655265338,83.5638210285834,82.6634131463252,83.2155969857211,252733.410584181,0.0,1.0
2025-05-23,82.37,82.6,81.585,81.85,272099,81.9520411730494,82.1808741155017,81.1710243912011,81.4346797379397,273486.716245094,0.0,1.0
2025-05-27,84.39,84.7,83.11,83.6,411852,83.9617913632832,84.2702183726755,82.6882862922439,83.1757999522511,413952.462372057,0.0,1.0
2025-05-28,83.38,84.46,83.285,84.36,287260,82.9569162681663,84.0314361718556,82.8623983136751,83.9319435881807,288725.037977228,0.0,1.0
2025-05-29,82.66,84.19,82.485,83.97,328911,82.2405696657067,83.7628061959333,82.0664576442755,83.5439225118484,330588.459813855,0.0,1.0
2025-05-30,82.06,82.795,81.83,82.46,324086,81.643614163657,82.3748846536679,81.4147812212047,82.0415844983568,325738.852112678,0.0,1.0
2025-06-02,82.14,82.26,80.1,81.31,420848,81.723208230597,81.8425993310069,79.6935595236282,80.897419786095,422994.342347143,0.0,1.0
2025-06-03,82.96,83.565,81.97,82.12,251241,82.5390474167315,83.1409775479649,81.5540708383496,81.703309713862,252522.339575425,0.0,1.0
2025-06-04,83.32,84.15,83.02,83.02,331175,82.8972207179613,83.7230091624633,82.5987429669365,82.5987429669365,332864.006308252,0.0,1.0
2025-06-05,83.38,83.92,83.1,83.35,372358,82.9569162681663,83.494176220011,82.6783370338764,82.9270684930638,374257.041325366,0.0,1.0
2025-06-06,83.9,84.7,83.52,84.7,231685,83.474277703276,84.2702183726755,83.0962058853112,84.2702183726755,232866.603160043,0.0,1.0
2025-06-09,84.07,85.14,83.9807,84.44,362625,83.6434150955234,84.7079857408452,83.5545682183017,84.0115376551206,364474.402619551,0.0,1.0
2025-06-10,85.4,85.55,84.07,84.3,371253,84.9666664584001,85.1159053339125,83.6434150955234,83.8722480379757,373146.405779293,0.0,1.0
2025-06-11,84.61,85.7108,84.35,85.64,259239,84.1806750473681,85.2758894084618,83.9219943298132,85.20544865922,260561.1297089,0.0,1.0
2025-06-12,84.54,84.76,83.36,83.66,289436,84.1110302387956,84.3299139228805,82.9370177514313,83.2354955024561,290912.135667955,0.0,1.0
2025-06-13,84.28,86.36,83.35,83.35,305102,83.8523495212408,85.9217952616795,82.9270684930638,82.9270684930638,306658.032921145,0.0,1.0
2025-06-16,85.87,86.16,84.38,84.94,340412,85.4342816016723,85.7228100943296,83.9518421049157,84.5090005734954,342148.115393386,0.0,1.0
2025-06-17,85.91,86.515,84.95,84.95,387739,85.4740786351423,86.0760087663757,84.5189498318629,84.5189498318629,389716.485066672,0.0,1.0
2025-06-18,87.1,87.32,85.82,85.82,422223,86.6580403808741,86.876924064959,85.3845353098348,85.3845353098348,424376.354904473,0.0,1.0
2025-06-20,86.1,88.14,85.45,87.67,958184,85.6631145441247,87.6927632510935,85.0164127502376,87.2251481078213,963070.778351221,0.0,1.0
2025-06-23,85.79,86.41,84.66,85.85,385489,85.3546875347324,85.971541553517,84.2304213392055,85.4143830849373,387455.009972859,0.0,1.0
2025-06-24,88.6,88.81,85.66,86.17,400914,88.1504291359982,88.3593635617156,85.2253471759549,85.7327593526971,402958.678116,0.0,1.0
2025-06-25,88.73,88.905,87.56,88.44,228553,88.2797694947756,88.4538815162068,87.1157062657788,87.9912410021183,229718.629829455,0.0,1.0
2025-06-26,89.94,90.24,88.745,89.1,217730,89.4836297572424,89.7821075082673,88.2946933823269,88.6478920543729,218840.432078193,0.0,1.0
2025-06-27,89.1,90.23,88.89,90.01,522669,88.6478920543729,89.7721582498998,88.4389576286556,89.5532745658149,525334.633692542,0.0,1.0
2025-06-30,89.29,89.63,88.22,89.32,351697,88.8369279633553,89.1752027478501,87.7723573180334,88.8667757384578,353490.669363911,0.0,1.0
2025-07-01,92.84,93.43,88.66,89.0,305692,92.3689146838157,92.9559209274979,88.2101246862032,88.548399470698,307251.041945745,0.0,1.0
2025-07-02,93.33,93.87,91.5,92.83,241810,92.856428343823,93.3936882956676,91.0357140625715,92.3589654254482,243043.241082202,0.0,1.0
2025-07-03,94.46,94.77,93.49,93.99,140372,93.9806945393498,94.2891215487421,93.0156164777029,93.5130793960776,141087.903052772,0.0,1.0
2025-07-07,94.49,95.205,94.07,94.37,235925,94.0105423144523,94.7219142877281,93.5926734630175,93.8911512140424,237128.227336829,0.0,1.0
2025-07-08,94.62,95.65,94.34,94.78,233194,94.1398826732297,95.1646562850816,93.8613034389399,94.2990708071096,234383.29912296,0.0,1.0
2025-07-09,94.21,94.765,93.37,94.69,176244,93.7319630801624,94.2841469195584,92.8962253772929,94.2095274818022,177142.851748446,0.0,1.0
2025-07-10,94.66,95.86,93.74,94.21,207488,94.1796797066997,95.373590710799,93.2643479368902,93.7319630801624,208546.197451156,0.0,1.0
2025-07-11,93.07,94.27,92.9,93.74,188106,92.5977476262681,93.7916586303674,92.4286102340207,93.2643479368902,189065.348443029,0.0,1.0
2025-07-14,93.71,93.88,92.59,92.69,206048,93.2345001617877,93.4036375540351,92.1201832246284,92.2196758083033,207098.853391115,0.0,1.0
2025-07-15,91.9,94.135,91.86,93.68,177492,91.4336843972713,93.6573436424062,91.3938873638013,93.2046523866853,178397.216600481,0.0,1.0
2025-07-16,92.54,92.64,90.92,91.95,176176,92.0704369327909,92.1699295164659,90.4586570772569,91.4834306891088,177074.50494561,0.0,1.0
2025-07-17,94.33,94.76,92.5,92.5,181202,93.8513541805724,94.2791722903746,92.0306398993209,92.0306398993209,182126.137755168,0.0,1.0
2025-07-18,93.4,94.74,93.21,94.42,163728,92.9260731523954,94.2592737736396,92.737037243413,93.9408975058798,164563.019626594,0.0,1.0
2025-07-21,92.76,94.055,92.6,93.89,136498,92.2893206168758,93.5777495754663,92.1301324829959,93.4135868124026,137194.145491247,0.0,1.0
2025-07-22,94.06,94.25,92.59,92.59,216754,93.58272420465,93.7717601136324,92.1201832246284,92.1201832246284,217859.454437499,0.0,1.0
2025-07-23,94.34,94.55,93.61,94.41,155686,93.8613034389399,94.0702378646572,93.1350075781128,93.9309482475123,156480.005091285,0.0,1.0
2025-07-24,93.29,94.38,93.27,93.56,165881,92.816631310353,93.9011004724098,92.796732793618,93.0852612862753,166727.000016363,0.0,1.0
2025-07-25,91.77,93.33,91.18,93.33,232410,91.3043440384939,92.856428343823,90.7173377948117,92.856428343823,233595.300690272,0.0,1.0
2025-07-28,91.47,92.65,90.797,91.49,263242,91.2595723758401,92.4368577743696,90.5881206188822,91.2795263656457,263848.987159779,0.255,1.0
2025-07-29,89.67,92.0,89.591,91.91,219645,89.4637132933375,91.7883531056881,89.3848950336055,91.698560151563,220151.460575097,0.0,1.0
2025-07-30,87.61,90.135,87.26,89.87,282085,87.4084523433624,89.9276435563174,87.0592575217646,89.6632531913934,282735.435618049,0.0,1.0
2025-07-31,87.34,87.87,86.495,86.5,268414,87.139073480987,87.667854210835,86.296017411701,86.3010059091524,269032.912831178,0.0,1.0
2025-08-01,85.19,86.63,85.06,86.63,248792,84.9940195768866,86.4307068428887,84.8643186431504,86.4307068428887,249365.668143594,0.0,1.0
2025-08-04,87.5,88.03,84.99,84.99,248650,87.2987053994316,87.8274861292796,84.7944796788308,84.7944796788308,249223.340717967,0.0,1.0
2025-08-05,88.66,89.29,87.0,87.67,357342,88.4560368081555,89.0845874870315,86.799855654292,87.4683143127791,358165.964282485,0.0,1.0
2025-08-06,100.02,100.155,91.508,93.97,966182,99.7899030177275,99.9245924489152,91.2974849564708,93.7538211015382,968409.836241974,0.0,1.0
2025-08-07,104.96,105.0,100.515,100.515,813709,104.718538499707,104.758446479318,100.283764265416,100.283764265416,815585.261822948,0.0,1.0
2025-08-08,105.49,105.64,103.4101,104.77,406967,105.247319229555,105.396974153097,103.172204059723,104.528975596554,407905.390315579,0.0,1.0
2025-08-11,106.62,106.67,105.0835,105.3,347058,106.37471965357,106.424604628084,104.841754386756,105.057756326402,347858.251288544,0.0,1.0
2025-08-12,108.89,109.38,106.065,106.61,477622,108.639497496504,109.128370246741,105.820996436465,106.364742658668,478723.307622751,0.0,1.0
2025-08-13,111.33,111.43,109.165,109.66,544386,111.073884252785,111.173654201813,108.913864856331,109.407726104019,545641.253006603,0.0,1.0
2025-08-14,111.32,115.0,110.78,111.745,455692,111.063907257883,114.73544138211,110.525149533132,111.487929541251,456742.741115832,0.0,1.0
2025-08-15,110.23,111.705,109.3,111.54,349047,109.976414813478,111.44802156164,109.048554287519,111.283401145744,349851.837553125,0.0,1.0
2025-08-18,110.67,111.88,110.37,110.73,334938,110.415402589201,111.622618972439,110.116092742117,110.475264558618,335710.304819604,0.0,1.0
2025-08-19,110.75,112.31,110.12,111.22,458394,110.495218548423,112.051629753259,109.866667869548,110.964137308855,459450.97142599,0.0,1.0
2025-08-20,109.76,111.52,109.68,110.92,207274,109.507496053047,111.263447155938,109.427680093825,110.664827461771,207751.935346776,0.0,1.0
2025-08-21,109.95,110.83,109.27,109.34,159773,109.6970589562,110.575034507646,109.01862330281,109.08846226713,160141.406863189,0.0,1.0
2025-08-22,113.18,113.66,110.15,110.5,393347,112.919628309802,113.398524065136,109.896598854256,110.245793675854,394253.985125237,0.0,1.0
2025-08-25,112.06,114.0,111.825,112.84,173627,111.802204880689,113.737741891831,111.567745500474,112.580410483107,174027.35161407,0.0,1.0
2025-08-26,111.84,112.96,111.0,111.76,305208,111.582710992828,112.700134421941,110.744643420993,111.502895033605,305911.752961388,0.0,1.0
2025-08-27,112.44,113.0,111.11,111.38,263747,112.181330686995,112.740042401552,110.854390364924,111.123769227299,264355.151595986,0.0,1.0
2025-08-28,112.07,112.93,111.4,112.79,196697,111.812181875592,112.670203437232,111.143723217105,112.530525508593,197150.546749254,0.0,1.0
2025-08-29,112.04,112.84,110.64,112.21,354226,111.782250890884,112.580410483107,110.385471604493,111.951859804231,355042.779365222,0.0,1.0
2025-09-02,113.33,113.65,110.88,110.88,323279,113.069283233344,113.388547070233,110.62491948216,110.62491948216,324024.421331042,0.0,1.0
2025-09-03,112.65,113.755,110.87,113.25,418139,112.390847579954,113.493305516713,110.614942487257,112.989467274122,419103.150872592,0.0,1.0
2025-09-04,113.69,114.33,112.23,113.67,425445,113.428455049844,114.066982723623,111.971813794037,113.408501060039,426425.997151643,0.0,1.0
2025-09-05,114.74,115.255,112.1242,114.0,338580,114.476039514638,114.989854752131,111.866257187965,113.737741891831,339360.70259517,0.0,1.0
2025-09-08,114.9,115.68,114.11,115.0,177392,114.635671433082,115.4138770355,113.847488835762,114.73544138211,177801.033004793,0.0,1.0
2025-09-09,115.59,115.642,113.91,114.44,205095,115.324084081375,115.375964454869,113.647948937706,114.176729667554,205567.910977484,0.0,1.0
2025-09-10,114.25,115.645,114.165,115.44,259080,113.987166764401,115.37895755334,113.902362307727,115.174429157833,259677.390360792,0.0,1.0
2025-09-11,117.52,117.62,114.895,115.0,370030,117.249644097614,117.349414046642,114.630682935631,114.73544138211,370883.220453928,0.0,1.0
2025-09-12,115.85,117.65,115.64,117.25,175730,115.583485948847,117.37934503135,115.373969055889,116.980265235238,176135.200741478,0.0,1.0
2025-09-15,115.19,117.03,114.8,116.25,230536,114.925004285263,116.760771347377,114.535901484054,115.982565744959,231067.5731983,0.0,1.0
2025-09-16,114.99,115.47,113.95,115.41,212244,114.725464387207,115.204360142541,113.687856917317,115.144498173125,212733.395243694,0.0,1.0
2025-09-17,115.06,117.99,114.77,114.93,262995,114.795303351527,117.718562858045,114.505970499346,114.665602417791,263601.417623655,0.0,1.0
2025-09-18,114.96,115.745,114.67,115.46,275472,114.695533402499,115.478727502368,114.406200550318,115.194383147639,276107.187268288,0.0,1.0
2025-09-19,113.97,115.38,113.13,115.23,988146,113.707810907123,115.114567188416,112.869743335288,114.964912264874,990424.481146574,0.0,1.0
2025-09-22,116.35,116.44,113.67,114.2,258050,116.082335693987,116.172128648112,113.408501060039,113.937281789887,258645.015372095,0.0,1.0
2025-09-23,115.74,117.5911,115.27,116.2,252206,115.473739004917,117.320580531373,115.004820244486,115.932680770445,252787.540193507,0.0,1.0
2025-09-24,116.34,116.55,115.16,115.63,183445,116.072358699084,116.281875592043,114.895073300555,115.363992060986,183867.990098563,0.0,1.0
2025-09-25,115.73,116.345,115.42,116.34,158777,115.463762010014,116.077347196536,115.154475168027,116.072358699084,159143.110272177,0.0,1.0
2025-09-26,117.0,117.59,115.65,115.65,200079,116.730840362669,117.319483061933,115.383946050792,115.383946050792,200540.345013111,0.0,1.0
2025-09-29,116.09,117.7,115.7443,117.7,254914,115.822933826515,117.429230005864,115.478029112725,117.429230005864,255501.784338547,0.0,1.0
2025-09-30,116.86,117.07,115.46,116.38,162379,116.59116243403,116.800679326988,115.194383147639,116.112266678695,162753.415815172,0.0,1.0
2025-10-01,118.34,118.6,116.18,116.46,197967,118.067757679643,118.327159547115,115.91272678064,116.192082637918,198423.475133375,0.0,1.0
2025-10-02,116.29,118.29,115.545,118.29,172169,116.02247372457,118.017872705129,115.279187604312,118.017872705129,172565.989736866,0.0,1.0
2025-10-03,114.83,117.17,114.75,115.94,167397,114.565832468763,116.900449276016,114.48601650954,115.673278902973,167782.986391174,0.0,1.0
2025-10-06,114.95,116.21,114.4,115.37,174292,114.685556407596,115.942657765348,114.136821687943,115.104590193513,174693.884980559,0.0,1.0
2025-10-07,113.04,115.9,112.64,115.37,210608,112.779950381163,115.633370923361,112.380870585051,115.104590193513,211093.622931549,0.0,1.0
2025-10-08,114.73,115.456,113.02,113.93,181518,114.466062519735,115.190392349677,112.759996391357,113.667902927511,181936.546794466,0.0,1.0
2025-10-09,113.28,114.61,112.63,114.56,134958,113.01939825883,114.346338580901,112.370893590148,114.296453606387,135269.188082105,0.0,1.0
2025-10-10,110.39,114.0,110.08,113.1,154017,110.136046731923,113.737741891831,109.826759889936,112.83981235058,154372.134596256,0.0,1.0
2025-10-13,111.13,111.77,110.76,111.3,159191,110.87434435473,111.512872028508,110.505195543326,111.043953268077,159558.064879283,0.0,1.0
2025-10-14,111.86,111.99,110.02,110.05,165828,111.602664982633,111.73236591637,109.76689792052,109.796828905228,166210.368568587,0.0,1.0
2025-10-15,112.13,113.27,111.62,112.25,200039,111.872043845009,113.009421263927,111.363217104966,111.991767783842,200500.25278054,0.0,1.0
2025-10-16,110.85,112.26,109.7534,112.26,217917,110.594988497451,112.001744778745,109.500911236411,112.001744778745,218419.476128041,0.0,1.0
2025-10-17,111.59,111.71,109.72,110.78,190718,111.333286120258,111.453010059092,109.467588073436,110.525149533132,191157.76028574,0.0,1.0
2025-10-20,113.72,113.75,111.55,111.82,159146,113.458386034553,113.488317019261,111.293378140647,111.562757003022,159512.961117641,0.0,1.0
2025-10-21,114.83,115.455,113.41,113.5,185899,114.565832468763,115.189394650187,113.149099192566,113.238892146691,186327.648566778,0.0,1.0
2025-10-22,113.69,116.04,113.43,115.51,205906,113.428455049844,115.773048852001,113.169053182372,115.244268122153,206380.780992857,0.0,1.0
2025-10-23,115.96,117.42,113.92,113.92,197544,115.693232892778,117.149874148586,113.657925932609,113.657925932609,197999.49977394,0.0,1.0
2025-10-24,115.36,116.67,115.3,116.67,133573,115.094613198611,116.401599530876,115.034751229194,116.401599530876,133880.994529342,0.0,1.0
2025-10-27,115.76,116.75,114.98,115.43,162003,115.493692994722,116.481415490099,114.715487392305,115.16445216293,162376.548829009,0.0,1.0
2025-10-28,115.28,116.0919,114.14,115.62,184310,115.014797239388,115.824829455546,113.87741982047,115.354015066083,184734.984627905,0.0,1.0
2025-10-29,112.77,115.2795,112.19,114.74,186701,112.510571518788,115.014298389643,111.931905814426,114.476039514638,187131.497829821,0.0,1.0
2025-10-30,111.74,113.37,111.64,112.05,182290,111.4829410438,113.109191212955,111.383171094772,111.792227885786,182710.326883081,0.0,1.0
2025-10-31,111.16,112.01,109.98,111.37,260343,110.904275339438,111.752319906175,109.726989940908,111.113792232397,260943.302604214,0.0,1.0
2025-11-03,110.59,112.625,109.95,110.38,244315,110.59,112.625,109.95,110.38,244315,0.255,1.0
2025-11-04,105.88,111.09,105.56,110.48,522905,105.88,111.09,105.56,110.48,522905,0.0,1.0
2025-11-05,113.86,115.998,105.22,105.22,485272,113.86,115.998,105.22,105.22,485272,0.0,1.0
2025-11-06,112.27,114.76,111.75,113.86,250189,112.27,114.76,111.75,113.86,250189,0.0,1.0
2025-11-07,112.72,113.39,111.8,111.83,235352,112.72,113.39,111.8,111.83,235352,0.0,1.0
2025-11-10,113.77,114.85,112.48,114.09,232198,113.77,114.85,112.48,114.09,232198,0.0,1.0
2025-11-11,112.61,114.27,111.6837,113.19,178536,112.61,114.27,111.6837,113.19,178536,0.0,1.0
2025-11-12,113.82,114.795,112.4,112.4,195389,113.82,114.795,112.4,112.4,195389,0.0,1.0
2025-11-13,113.82,116.59,113.23,113.77,362749,113.82,116.59,113.23,113.77,362749,0.0,1.0
2025-11-14,111.35,113.98,110.31,110.31,321068,111.35,113.98,110.31,110.31,321068,0.0,1.0
2025-11-17,108.05,112.6501,107.995,111.79,226240,108.05,112.6501,107.995,111.79,226240,0.0,1.0
2025-11-18,109.01,109.6418,108.065,108.57,220387,109.01,109.6418,108.065,108.57,220387,0.0,1.0
2025-11-19,109.95,110.42,109.25,109.41,260182,109.95,110.42,109.25,109.41,260182,0.0,1.0
2025-11-20,109.12,114.09,107.885,111.55,315768,109.12,114.09,107.885,111.55,315768,0.0,1.0
2025-11-21,110.42,112.535,107.485,109.69,338459,110.42,112.535,107.485,109.69,338459,0.0,1.0
2025-11-24,111.07,111.9714,108.8,110.08,213326,111.07,111.9714,108.8,110.08,213326,0.0,1.0
2025-11-25,112.6,114.03,110.77,111.76,189210,112.6,114.03,110.77,111.76,189210,0.0,1.0
2025-11-26,111.72,113.105,111.36,111.81,272313,111.72,113.105,111.36,111.81,272313,0.0,1.0