date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-10-27,18.5,18.5,18.38,18.5,166400,2.2993181791647,2.2993181791647,2.28440368286741,2.2993181791647,1338831.67101229,0.0,1.0
1994-10-28,18.63,18.63,18.5,18.5,128600,2.31547555015342,2.31547555015342,2.2993181791647,2.2993181791647,1034698.03420781,0.0,1.0
1994-10-31,18.5,18.63,18.5,18.63,66700,2.2993181791647,2.31547555015342,2.2993181791647,2.31547555015342,536659.089281968,0.0,1.0
1994-11-01,18.38,18.63,18.38,18.63,22100,2.28440368286741,2.31547555015342,2.28440368286741,2.31547555015342,177813.58130632,0.0,1.0
1994-11-02,18.13,18.25,18.13,18.25,362300,2.2533318155814,2.26824631187869,2.2533318155814,2.26824631187869,2915016.31254659,0.0,1.0
1994-11-03,18.13,18.25,18.0,18.25,58900,2.2533318155814,2.26824631187869,2.23717444459268,2.26824631187869,473901.354703268,0.0,1.0
1994-11-04,18.13,18.13,18.13,18.13,3300,2.2533318155814,2.2533318155814,2.2533318155814,2.2533318155814,26551.349244835,0.0,1.0
1994-11-07,17.88,18.0,17.88,18.0,21500,2.22225994829539,2.23717444459268,2.22225994829539,2.23717444459268,172986.063261804,0.0,1.0
1994-11-08,18.25,18.25,18.0,18.0,20100,2.26824631187869,2.26824631187869,2.23717444459268,2.23717444459268,161721.854491268,0.0,1.0
1994-11-09,18.38,18.38,18.25,18.38,35900,2.28440368286741,2.28440368286741,2.26824631187869,2.28440368286741,288846.496330175,0.0,1.0
1994-11-10,18.25,18.38,18.25,18.38,27600,2.26824631187869,2.28440368286741,2.26824631187869,2.28440368286741,222065.830047711,0.0,1.0
1994-11-11,18.13,18.25,18.13,18.25,5400,2.2533318155814,2.26824631187869,2.2533318155814,2.26824631187869,43447.6624006392,0.0,1.0
1994-11-14,18.25,18.38,18.25,18.25,11200,2.26824631187869,2.28440368286741,2.26824631187869,2.26824631187869,90113.6701642884,0.0,1.0
1994-11-15,18.38,18.38,18.25,18.38,49200,2.28440368286741,2.28440368286741,2.26824631187869,2.28440368286741,395856.479650268,0.0,1.0
1994-11-16,18.13,18.38,18.13,18.38,1200,2.2533318155814,2.28440368286741,2.2533318155814,2.28440368286741,9655.03608903093,0.0,1.0
1994-11-17,18.13,18.25,18.13,18.25,2400,2.2533318155814,2.26824631187869,2.2533318155814,2.26824631187869,19310.0721780619,0.0,1.0
1994-11-18,18.0,18.25,17.88,18.25,132300,2.23717444459268,2.26824631187869,2.22225994829539,2.26824631187869,1064467.72881566,0.0,1.0
1994-11-21,17.88,18.0,17.88,18.0,30100,2.22225994829539,2.23717444459268,2.22225994829539,2.23717444459268,242180.488566526,0.0,1.0
1994-11-22,17.75,18.0,17.75,18.0,66100,2.20610257730667,2.23717444459268,2.20610257730667,2.23717444459268,531831.571237453,0.0,1.0
1994-11-23,18.5,18.5,18.0,18.0,11200,2.2993181791647,2.2993181791647,2.23717444459268,2.23717444459268,90113.6701642884,0.0,1.0
1994-11-25,18.75,18.75,18.63,18.63,3200,2.33039004645071,2.33039004645071,2.31547555015342,2.31547555015342,25746.7629040824,0.0,1.0
1994-11-28,18.5,18.75,18.5,18.75,3100,2.2993181791647,2.33039004645071,2.2993181791647,2.33039004645071,24942.1765633298,0.0,1.0
1994-11-29,18.63,18.63,18.38,18.38,6700,2.31547555015342,2.31547555015342,2.28440368286741,2.28440368286741,53907.2848304226,0.0,1.0
1994-11-30,18.5,18.63,18.38,18.5,44700,2.2993181791647,2.31547555015342,2.28440368286741,2.2993181791647,359650.094316401,0.0,1.0
1994-12-01,18.38,18.5,18.25,18.5,17600,2.28440368286741,2.2993181791647,2.26824631187869,2.2993181791647,141607.195972454,0.0,1.0
1994-12-02,18.5,18.5,18.25,18.25,13200,2.2993181791647,2.2993181791647,2.26824631187869,2.26824631187869,106205.39697934,0.0,1.0
1994-12-05,18.88,19.13,18.63,18.63,16000,2.34654741743943,2.37761928472544,2.31547555015342,2.31547555015342,128733.814520412,0.0,1.0
1994-12-06,18.5,18.88,18.5,18.88,44200,2.2993181791647,2.34654741743943,2.2993181791647,2.34654741743943,355627.162612638,0.0,1.0
1994-12-07,18.5,18.5,18.38,18.38,3600,2.2993181791647,2.2993181791647,2.28440368286741,2.28440368286741,28965.1082670927,0.0,1.0
1994-12-08,18.38,18.38,18.25,18.38,1300,2.28440368286741,2.28440368286741,2.26824631187869,2.28440368286741,10459.6224297835,0.0,1.0
1994-12-09,18.13,18.25,18.13,18.25,46600,2.2533318155814,2.26824631187869,2.2533318155814,2.26824631187869,374937.234790701,0.0,1.0
1994-12-12,18.38,18.38,18.25,18.25,1900,2.28440368286741,2.28440368286741,2.26824631187869,2.26824631187869,15287.140474299,0.0,1.0
1994-12-13,18.63,18.75,18.5,18.5,10300,2.31547555015342,2.33039004645071,2.2993181791647,2.2993181791647,82872.3930975154,0.0,1.0
1994-12-14,18.63,18.88,18.63,18.63,14100,2.31547555015342,2.34654741743943,2.31547555015342,2.31547555015342,113446.674046113,0.0,1.0
1994-12-15,18.63,18.88,18.63,18.75,8300,2.31547555015342,2.34654741743943,2.31547555015342,2.33039004645071,66780.6662824639,0.0,1.0
1994-12-16,18.75,18.75,18.63,18.75,1500,2.33039004645071,2.33039004645071,2.31547555015342,2.33039004645071,12068.7951112886,0.0,1.0
1994-12-19,18.5,18.63,18.5,18.63,8300,2.2993181791647,2.31547555015342,2.2993181791647,2.31547555015342,66780.6662824637,0.0,1.0
1994-12-20,18.88,18.88,18.63,18.63,5700,2.34654741743943,2.34654741743943,2.31547555015342,2.31547555015342,45861.4214228969,0.0,1.0
1994-12-21,19.0,19.0,18.88,18.88,4800,2.36146191373672,2.36146191373672,2.34654741743943,2.34654741743943,38620.1443561236,0.0,1.0
1994-12-22,19.13,19.25,19.0,19.0,6000,2.37761928472544,2.39253378102273,2.36146191373672,2.36146191373672,48275.1804451546,0.0,1.0
1994-12-23,19.0,19.25,19.0,19.13,11400,2.36146191373672,2.39253378102273,2.36146191373672,2.37761928472544,91722.8428457935,0.0,1.0
1994-12-27,19.13,19.13,19.13,19.13,100,2.37761928472544,2.37761928472544,2.37761928472544,2.37761928472544,804.586340752576,0.0,1.0
1994-12-28,19.0,19.13,19.0,19.13,400,2.36146191373672,2.37761928472544,2.36146191373672,2.37761928472544,3218.3453630103,0.0,1.0
1994-12-29,18.5,18.88,18.5,18.88,5400,2.2993181791647,2.34654741743943,2.2993181791647,2.34654741743943,43447.6624006391,0.0,1.0
1994-12-30,18.63,18.63,18.5,18.63,7600,2.31547555015342,2.31547555015342,2.2993181791647,2.31547555015342,61148.5618971958,0.0,1.0
1995-01-03,18.63,18.63,18.38,18.63,24500,2.31547555015342,2.31547555015342,2.28440368286741,2.31547555015342,197123.653484381,0.0,1.0
1995-01-04,18.38,18.63,18.38,18.5,16000,2.28440368286741,2.31547555015342,2.28440368286741,2.2993181791647,128733.814520412,0.0,1.0
1995-01-05,18.5,18.63,18.5,18.5,17800,2.2993181791647,2.31547555015342,2.2993181791647,2.2993181791647,143216.368653958,0.0,1.0
1995-01-06,18.63,18.63,18.38,18.38,28900,2.31547555015342,2.31547555015342,2.28440368286741,2.28440368286741,232525.452477495,0.0,1.0
1995-01-09,18.38,18.5,18.38,18.5,12600,2.28440368286741,2.2993181791647,2.28440368286741,2.2993181791647,101377.878934825,0.0,1.0
1995-01-10,18.13,18.38,18.13,18.38,12800,2.2533318155814,2.28440368286741,2.2533318155814,2.28440368286741,102987.05161633,0.0,1.0
1995-01-11,17.75,18.0,17.63,18.0,19300,2.20610257730667,2.23717444459268,2.19118808100938,2.23717444459268,155285.163765247,0.0,1.0
1995-01-12,17.5,17.63,17.25,17.63,5100,2.17503071002066,2.19118808100938,2.14395884273465,2.19118808100938,41033.9033783814,0.0,1.0
1995-01-13,17.5,17.5,17.38,17.38,40900,2.17503071002066,2.17503071002066,2.16011621372337,2.16011621372337,329075.813367804,0.0,1.0
1995-01-16,18.0,18.0,17.75,17.75,5900,2.23717444459268,2.23717444459268,2.20610257730667,2.20610257730667,47470.594104402,0.0,1.0
1995-01-17,17.75,17.88,17.5,17.75,9800,2.20610257730667,2.22225994829539,2.17503071002066,2.20610257730667,78849.4613937524,0.0,1.0
1995-01-18,17.88,17.88,17.63,17.63,5600,2.22225994829539,2.22225994829539,2.19118808100938,2.19118808100938,45056.8350821443,0.0,1.0
1995-01-19,17.88,18.0,17.75,17.88,10800,2.22225994829539,2.23717444459268,2.20610257730667,2.22225994829539,86895.3248012784,0.0,1.0
1995-01-20,17.38,17.88,17.25,17.88,20900,2.16011621372337,2.22225994829539,2.14395884273465,2.22225994829539,168158.545217289,0.0,1.0
1995-01-23,17.31,17.38,17.13,17.13,55300,2.15141609088329,2.16011621372337,2.12904434643737,2.12904434643737,444936.246436175,0.0,1.0
1995-01-24,17.5,17.63,17.38,17.38,13400,2.17503071002066,2.19118808100938,2.16011621372337,2.16011621372337,107814.569660845,0.0,1.0
1995-01-25,17.88,18.0,17.38,17.38,5100,2.22225994829539,2.23717444459268,2.16011621372337,2.16011621372337,41033.9033783815,0.0,1.0
1995-01-26,17.75,18.0,17.75,18.0,5200,2.20610257730667,2.23717444459268,2.20610257730667,2.23717444459268,41838.4897191339,0.0,1.0
1995-01-27,17.75,17.75,17.75,17.75,3900,2.20610257730667,2.20610257730667,2.20610257730667,2.20610257730667,31378.8672893505,0.0,1.0
1995-01-30,17.75,17.88,17.75,17.88,4700,2.20610257730667,2.22225994829539,2.20610257730667,2.22225994829539,37815.5580153711,0.0,1.0
1995-01-31,18.13,18.25,17.88,17.88,19300,2.2533318155814,2.26824631187869,2.22225994829539,2.22225994829539,155285.163765247,0.0,1.0
1995-02-01,18.38,18.5,18.25,18.25,4800,2.28440368286741,2.2993181791647,2.26824631187869,2.26824631187869,38620.1443561237,0.0,1.0
1995-02-02,18.38,18.38,18.13,18.25,3200,2.28440368286741,2.28440368286741,2.2533318155814,2.26824631187869,25746.7629040825,0.0,1.0
1995-02-03,19.13,19.13,18.5,18.5,63600,2.37761928472544,2.37761928472544,2.2993181791647,2.2993181791647,511716.912718639,0.0,1.0
1995-02-06,19.13,19.25,19.0,19.13,52800,2.37761928472544,2.39253378102273,2.36146191373672,2.37761928472544,424821.58791736,0.0,1.0
1995-02-07,19.0,19.13,19.0,19.13,41900,2.36146191373672,2.37761928472544,2.36146191373672,2.37761928472544,337121.676775329,0.0,1.0
1995-02-08,19.0,19.0,18.88,18.88,79700,2.36146191373672,2.36146191373672,2.34654741743943,2.34654741743943,641255.313579802,0.0,1.0
1995-02-09,19.25,19.38,19.13,19.25,101600,2.39253378102273,2.40869115201145,2.37761928472544,2.39253378102273,817459.722204616,0.0,1.0
1995-02-10,19.0,19.13,19.0,19.13,8500,2.36146191373672,2.37761928472544,2.36146191373672,2.37761928472544,68389.8389639689,0.0,1.0
1995-02-13,19.0,19.0,18.88,19.0,29800,2.36146191373672,2.36146191373672,2.34654741743943,2.36146191373672,239766.729544267,0.0,1.0
1995-02-14,19.13,19.25,19.0,19.0,10200,2.37761928472544,2.39253378102273,2.36146191373672,2.36146191373672,82067.8067567628,0.0,1.0
1995-02-15,19.38,19.38,19.13,19.13,45300,2.40869115201145,2.40869115201145,2.37761928472544,2.37761928472544,364477.612360917,0.0,1.0
1995-02-16,19.13,19.38,19.0,19.38,15900,2.37761928472544,2.40869115201145,2.36146191373672,2.40869115201145,127929.22817966,0.0,1.0
1995-02-17,19.0,19.0,19.0,19.0,4900,2.36146191373672,2.36146191373672,2.36146191373672,2.36146191373672,39424.7306968762,0.0,1.0
1995-02-21,19.13,19.25,19.13,19.25,90800,2.37761928472544,2.39253378102273,2.37761928472544,2.39253378102273,730564.39740334,0.0,1.0
1995-02-22,19.38,19.5,19.25,19.25,75900,2.40869115201145,2.42360564830873,2.39253378102273,2.39253378102273,610681.032631205,0.0,1.0
1995-02-23,19.75,19.88,19.63,19.63,87200,2.45467751559474,2.47083488658347,2.43976301929746,2.43976301929746,701599.289136248,0.0,1.0
1995-02-24,19.38,19.63,19.38,19.63,49300,2.40869115201145,2.43976301929746,2.40869115201145,2.43976301929746,396661.06599102,0.0,1.0
1995-02-27,19.38,19.38,19.13,19.13,8800,2.40869115201145,2.40869115201145,2.37761928472544,2.37761928472544,70803.5979862267,0.0,1.0
1995-02-28,19.5,19.63,19.5,19.63,8000,2.42360564830873,2.43976301929746,2.42360564830873,2.43976301929746,64366.9072602062,0.0,1.0
1995-03-01,19.5,19.5,19.25,19.5,9300,2.42360564830873,2.42360564830873,2.39253378102273,2.42360564830873,74826.5296899897,0.0,1.0
1995-03-02,19.13,19.25,19.13,19.25,26800,2.37761928472544,2.39253378102273,2.37761928472544,2.39253378102273,215629.139321691,0.0,1.0
1995-03-03,19.13,19.25,19.13,19.25,11700,2.37761928472544,2.39253378102273,2.37761928472544,2.39253378102273,94136.6018680515,0.0,1.0
1995-03-06,19.0,19.13,19.0,19.13,26000,2.36146191373672,2.37761928472544,2.36146191373672,2.37761928472544,209192.448595669,0.0,1.0
1995-03-07,19.0,19.13,19.0,19.13,25700,2.36146191373672,2.37761928472544,2.36146191373672,2.37761928472544,206778.689573412,0.0,1.0
1995-03-08,19.38,19.38,19.0,19.0,7300,2.40869115201145,2.40869115201145,2.36146191373672,2.36146191373672,58734.8028749381,0.0,1.0
1995-03-09,19.25,19.38,19.25,19.38,500,2.39253378102273,2.40869115201145,2.39253378102273,2.40869115201145,4022.93170376287,0.0,1.0
1995-03-10,19.38,19.63,19.38,19.38,9600,2.40869115201145,2.43976301929746,2.40869115201145,2.40869115201145,77240.2887122473,0.0,1.0
1995-03-13,19.5,19.5,19.5,19.5,4100,2.42360564830873,2.42360564830873,2.42360564830873,2.42360564830873,32988.0399708557,0.0,1.0
1995-03-14,19.5,19.5,19.38,19.38,6200,2.42360564830873,2.42360564830873,2.40869115201145,2.40869115201145,49884.3531266598,0.0,1.0
1995-03-15,19.5,19.63,19.38,19.63,4200,2.42360564830873,2.43976301929746,2.40869115201145,2.43976301929746,33792.6263116083,0.0,1.0
1995-03-16,19.5,19.5,19.5,19.5,100,2.42360564830873,2.42360564830873,2.42360564830873,2.42360564830873,804.586340752578,0.0,1.0
1995-03-17,19.38,19.38,19.38,19.38,400,2.40869115201145,2.40869115201145,2.40869115201145,2.40869115201145,3218.34536301031,0.0,1.0
1995-03-20,19.38,19.5,19.38,19.38,1400,2.40869115201145,2.42360564830873,2.40869115201145,2.40869115201145,11264.2087705361,0.0,1.0
1995-03-21,19.5,19.5,19.38,19.38,1400,2.42360564830873,2.42360564830873,2.40869115201145,2.40869115201145,11264.2087705361,0.0,1.0
1995-03-22,19.38,19.5,19.38,19.5,900,2.40869115201145,2.42360564830873,2.40869115201145,2.42360564830873,7241.27706677319,0.0,1.0
1995-03-23,19.38,19.5,19.38,19.38,3300,2.40869115201145,2.42360564830873,2.40869115201145,2.40869115201145,26551.349244835,0.0,1.0
1995-03-24,19.38,19.38,19.38,19.38,200,2.40869115201145,2.40869115201145,2.40869115201145,2.40869115201145,1609.17268150515,0.0,1.0
1995-03-27,19.38,19.5,19.38,19.38,9300,2.40869115201145,2.42360564830873,2.40869115201145,2.40869115201145,74826.5296899896,0.0,1.0
1995-03-28,19.38,19.5,19.38,19.38,0,2.40869115201145,2.42360564830873,2.40869115201145,2.40869115201145,0,0.0,1.0
1995-03-29,19.38,19.5,19.38,19.38,1000,2.40869115201145,2.42360564830873,2.40869115201145,2.40869115201145,8045.86340752576,0.0,1.0
1995-03-30,19.38,19.5,19.25,19.5,8900,2.40869115201145,2.42360564830873,2.39253378102273,2.42360564830873,71608.1843269793,0.0,1.0
1995-03-31,19.25,19.25,19.0,19.25,4600,2.39253378102273,2.39253378102273,2.36146191373672,2.39253378102273,37010.9716746184,0.0,1.0
1995-04-03,19.0,19.25,18.88,19.25,16800,2.36146191373672,2.39253378102273,2.34654741743943,2.39253378102273,135170.505246433,0.0,1.0
1995-04-04,19.13,19.13,19.0,19.13,24000,2.37761928472544,2.37761928472544,2.36146191373672,2.37761928472544,193100.721780618,0.0,1.0
1995-04-05,19.38,19.38,19.25,19.25,13300,2.40869115201145,2.40869115201145,2.39253378102273,2.39253378102273,107009.983320093,0.0,1.0
1995-04-06,19.13,19.25,19.13,19.25,6000,2.37761928472544,2.39253378102273,2.37761928472544,2.39253378102273,48275.1804451546,0.0,1.0
1995-04-07,19.0,19.25,19.0,19.25,10300,2.36146191373672,2.39253378102273,2.36146191373672,2.39253378102273,82872.3930975152,0.0,1.0
1995-04-10,19.5,19.5,19.13,19.13,6500,2.42360564830873,2.42360564830873,2.37761928472544,2.37761928472544,52298.1121489175,0.0,1.0
1995-04-11,19.63,19.63,19.5,19.63,4700,2.43976301929746,2.43976301929746,2.42360564830873,2.43976301929746,37815.5580153711,0.0,1.0
1995-04-12,19.88,20.0,19.88,19.88,14500,2.47083488658347,2.48574938288075,2.47083488658347,2.47083488658347,116665.019409123,0.0,1.0
1995-04-13,20.0,20.13,19.88,19.88,17100,2.48574938288075,2.50190675386948,2.47083488658347,2.47083488658347,137584.264268691,0.0,1.0
1995-04-17,20.25,20.63,20.13,20.13,16000,2.51682125016676,2.5640504884415,2.50190675386948,2.50190675386948,128733.814520412,0.0,1.0
1995-04-18,20.25,20.38,20.13,20.38,4800,2.51682125016676,2.53297862115549,2.50190675386948,2.53297862115549,38620.1443561237,0.0,1.0
1995-04-19,19.88,20.25,19.88,20.25,4200,2.47083488658347,2.51682125016676,2.47083488658347,2.51682125016676,33792.6263116082,0.0,1.0
1995-04-20,19.88,20.0,19.88,20.0,2400,2.47083488658347,2.48574938288075,2.47083488658347,2.48574938288075,19310.0721780618,0.0,1.0
1995-04-21,20.0,20.0,19.75,19.75,7000,2.48574938288075,2.48574938288075,2.45467751559474,2.45467751559474,56321.0438526804,0.0,1.0
1995-04-24,20.0,20.0,19.88,19.88,1600,2.48574938288075,2.48574938288075,2.47083488658347,2.47083488658347,12873.3814520412,0.0,1.0
1995-04-25,20.13,20.13,20.0,20.0,600,2.50190675386948,2.50190675386948,2.48574938288075,2.48574938288075,4827.51804451545,0.0,1.0
1995-04-26,20.38,20.38,20.13,20.13,6200,2.53297862115549,2.53297862115549,2.50190675386948,2.50190675386948,49884.3531266597,0.0,1.0
1995-04-27,20.25,20.25,20.13,20.13,5600,2.51682125016676,2.51682125016676,2.50190675386948,2.50190675386948,45056.8350821443,0.0,1.0
1995-04-28,20.25,20.25,20.13,20.13,2300,2.51682125016676,2.51682125016676,2.50190675386948,2.50190675386948,18505.4858373093,0.0,1.0
1995-05-01,20.5,20.5,20.38,20.38,400,2.54789311745277,2.54789311745277,2.53297862115549,2.53297862115549,3218.34536301031,0.0,1.0
1995-05-02,20.63,20.75,20.5,20.63,2000,2.5640504884415,2.57896498473878,2.54789311745277,2.5640504884415,16091.7268150515,0.0,1.0
1995-05-03,20.38,20.38,20.25,20.25,3100,2.53297862115549,2.53297862115549,2.51682125016676,2.51682125016676,24942.1765633298,0.0,1.0
1995-05-04,20.25,20.38,20.25,20.38,7400,2.51682125016676,2.53297862115549,2.51682125016676,2.53297862115549,59539.3892156907,0.0,1.0
1995-05-05,20.5,20.5,20.5,20.5,2700,2.54789311745277,2.54789311745277,2.54789311745277,2.54789311745277,21723.8312003196,0.0,1.0
1995-05-08,20.75,20.75,20.63,20.63,3900,2.57896498473878,2.57896498473878,2.5640504884415,2.5640504884415,31378.8672893505,0.0,1.0
1995-05-09,20.63,20.88,20.63,20.63,3200,2.5640504884415,2.59512235572751,2.5640504884415,2.5640504884415,25746.7629040824,0.0,1.0
1995-05-10,21.0,21.0,20.63,20.63,6400,2.61003685202479,2.61003685202479,2.5640504884415,2.5640504884415,51493.5258081649,0.0,1.0
1995-05-11,20.88,21.0,20.75,21.0,9000,2.59512235572751,2.61003685202479,2.57896498473878,2.61003685202479,72412.7706677318,0.0,1.0
1995-05-12,20.75,20.88,20.63,20.63,3900,2.57896498473878,2.59512235572751,2.5640504884415,2.5640504884415,31378.8672893505,0.0,1.0
1995-05-15,20.75,20.75,20.5,20.63,4900,2.57896498473878,2.57896498473878,2.54789311745277,2.5640504884415,39424.7306968763,0.0,1.0
1995-05-16,21.0,21.0,20.75,20.75,2600,2.61003685202479,2.61003685202479,2.57896498473878,2.57896498473878,20919.244859567,0.0,1.0
1995-05-17,21.0,21.13,21.0,21.0,3100,2.61003685202479,2.62619422301352,2.61003685202479,2.61003685202479,24942.1765633299,0.0,1.0
1995-05-18,21.0,21.25,21.0,21.25,7800,2.61003685202479,2.6411087193108,2.61003685202479,2.6411087193108,62757.734578701,0.0,1.0
1995-05-19,20.88,21.0,20.88,21.0,500,2.59512235572751,2.61003685202479,2.59512235572751,2.61003685202479,4022.93170376288,0.0,1.0
1995-05-22,20.75,20.75,20.75,20.75,900,2.57896498473878,2.57896498473878,2.57896498473878,2.57896498473878,7241.27706677319,0.0,1.0
1995-05-23,20.88,21.0,20.63,20.63,4000,2.59512235572751,2.61003685202479,2.5640504884415,2.5640504884415,32183.453630103,0.0,1.0
1995-05-24,21.13,21.5,20.75,20.88,22800,2.62619422301352,2.67218058659681,2.57896498473878,2.59512235572751,183445.685691587,0.0,1.0
1995-05-25,21.0,21.13,21.0,21.0,7200,2.61003685202479,2.62619422301352,2.61003685202479,2.61003685202479,57930.2165341855,0.0,1.0
1995-05-26,20.75,21.0,20.63,20.88,20000,2.57896498473878,2.61003685202479,2.5640504884415,2.59512235572751,160917.268150515,0.0,1.0
1995-05-30,20.63,20.88,20.5,20.88,9200,2.5640504884415,2.59512235572751,2.54789311745277,2.59512235572751,74021.9433492369,0.0,1.0
1995-05-31,21.0,21.0,20.88,20.88,6300,2.61003685202479,2.61003685202479,2.59512235572751,2.59512235572751,50688.9394674123,0.0,1.0
1995-06-01,20.88,21.0,20.88,20.88,15700,2.59512235572751,2.61003685202479,2.59512235572751,2.59512235572751,126320.055498154,0.0,1.0
1995-06-02,21.38,21.38,21.0,21.0,10600,2.65726609029953,2.65726609029953,2.61003685202479,2.61003685202479,85286.1521197729,0.0,1.0
1995-06-05,21.5,21.63,21.25,21.5,22600,2.67218058659681,2.68833795758554,2.6411087193108,2.67218058659681,181836.513010082,0.0,1.0
1995-06-06,21.5,21.63,21.38,21.63,8600,2.67218058659681,2.68833795758554,2.65726609029953,2.68833795758554,69194.4253047216,0.0,1.0
1995-06-07,21.5,21.63,21.5,21.5,4300,2.67218058659681,2.68833795758554,2.67218058659681,2.67218058659681,34597.2126523608,0.0,1.0
1995-06-08,21.63,21.75,21.38,21.63,11300,2.68833795758554,2.70325245388282,2.65726609029953,2.68833795758554,90918.2565050409,0.0,1.0
1995-06-09,21.63,21.75,21.5,21.63,21100,2.68833795758554,2.70325245388282,2.67218058659681,2.68833795758554,169767.717898793,0.0,1.0
1995-06-12,21.5,21.75,21.5,21.75,900,2.67218058659681,2.70325245388282,2.67218058659681,2.70325245388282,7241.27706677319,0.0,1.0
1995-06-13,21.63,21.63,21.25,21.5,16400,2.68833795758554,2.68833795758554,2.6411087193108,2.67218058659681,131952.159883422,0.0,1.0
1995-06-14,21.5,21.63,21.5,21.63,1000,2.67218058659681,2.68833795758554,2.67218058659681,2.68833795758554,8045.86340752576,0.0,1.0
1995-06-15,21.38,21.38,21.38,21.38,3700,2.65726609029953,2.65726609029953,2.65726609029953,2.65726609029953,29769.6946078453,0.0,1.0
1995-06-16,21.25,21.25,21.13,21.25,3100,2.6411087193108,2.6411087193108,2.62619422301352,2.6411087193108,24942.1765633299,0.0,1.0
1995-06-19,21.5,21.5,21.0,21.0,13600,2.67218058659681,2.67218058659681,2.61003685202479,2.61003685202479,109423.74234235,0.0,1.0
1995-06-20,21.38,21.38,21.25,21.38,2600,2.65726609029953,2.65726609029953,2.6411087193108,2.65726609029953,20919.2448595669,0.0,1.0
1995-06-21,21.38,21.63,21.38,21.5,4400,2.65726609029953,2.68833795758554,2.65726609029953,2.67218058659681,35401.7989931133,0.0,1.0
1995-06-22,21.25,21.38,21.25,21.25,1600,2.6411087193108,2.65726609029953,2.6411087193108,2.6411087193108,12873.3814520412,0.0,1.0
1995-06-23,21.25,21.38,21.25,21.38,1900,2.6411087193108,2.65726609029953,2.6411087193108,2.65726609029953,15287.140474299,0.0,1.0
1995-06-26,21.25,21.38,21.25,21.38,1500,2.6411087193108,2.65726609029953,2.6411087193108,2.65726609029953,12068.7951112886,0.0,1.0
1995-06-27,21.13,21.38,21.0,21.38,5900,2.62619422301352,2.65726609029953,2.61003685202479,2.65726609029953,47470.5941044019,0.0,1.0
1995-06-28,21.25,21.38,21.25,21.38,1500,2.6411087193108,2.65726609029953,2.6411087193108,2.65726609029953,12068.7951112886,0.0,1.0
1995-06-29,21.0,21.13,21.0,21.0,4600,2.61003685202479,2.62619422301352,2.61003685202479,2.61003685202479,37010.9716746185,0.0,1.0
1995-06-30,21.0,21.0,20.88,20.88,2200,2.61003685202479,2.61003685202479,2.59512235572751,2.59512235572751,17700.8994965567,0.0,1.0
1995-07-03,20.88,20.88,20.88,20.88,900,2.59512235572751,2.59512235572751,2.59512235572751,2.59512235572751,7241.27706677318,0.0,1.0
1995-07-05,21.0,21.25,20.88,21.0,7500,2.61003685202479,2.6411087193108,2.59512235572751,2.61003685202479,60343.9755564432,0.0,1.0
1995-07-06,20.75,20.88,20.75,20.88,9500,2.57896498473878,2.59512235572751,2.57896498473878,2.59512235572751,76435.7023714948,0.0,1.0
1995-07-07,21.13,21.13,20.88,20.88,4200,2.62619422301352,2.62619422301352,2.59512235572751,2.59512235572751,33792.6263116081,0.0,1.0
1995-07-10,21.75,21.75,21.25,21.25,15900,2.70325245388282,2.70325245388282,2.6411087193108,2.6411087193108,127929.22817966,0.0,1.0
1995-07-11,21.63,21.75,21.63,21.75,9400,2.68833795758554,2.70325245388282,2.68833795758554,2.70325245388282,75631.116030742,0.0,1.0
1995-07-12,22.0,22.0,21.88,21.88,2600,2.73432432116883,2.73432432116883,2.71940982487154,2.71940982487154,20919.244859567,0.0,1.0
1995-07-13,21.88,22.38,21.75,22.0,21900,2.71940982487154,2.78155355944356,2.70325245388282,2.73432432116883,176204.408624814,0.0,1.0
1995-07-14,21.75,21.88,21.63,21.88,4100,2.70325245388282,2.71940982487154,2.68833795758554,2.71940982487154,32988.0399708556,0.0,1.0
1995-07-17,21.5,22.0,21.5,22.0,17600,2.67218058659681,2.73432432116883,2.67218058659681,2.73432432116883,141607.195972453,0.0,1.0
1995-07-18,21.25,21.5,21.25,21.5,20700,2.6411087193108,2.67218058659681,2.6411087193108,2.67218058659681,166549.372535783,0.0,1.0
1995-07-19,21.0,21.38,21.0,21.38,13100,2.61003685202479,2.65726609029953,2.61003685202479,2.65726609029953,105400.810638588,0.0,1.0
1995-07-20,21.0,21.13,21.0,21.13,3500,2.61003685202479,2.62619422301352,2.61003685202479,2.62619422301352,28160.5219263402,0.0,1.0
1995-07-21,21.13,21.25,21.0,21.13,27800,2.62619422301352,2.6411087193108,2.61003685202479,2.62619422301352,223675.002729216,0.0,1.0
1995-07-24,21.13,21.25,21.0,21.0,12300,2.62619422301352,2.6411087193108,2.61003685202479,2.61003685202479,98964.1199125667,0.0,1.0
1995-07-25,21.5,21.5,21.13,21.13,2500,2.67218058659681,2.67218058659681,2.62619422301352,2.62619422301352,20114.6585188144,0.0,1.0
1995-07-26,21.25,21.5,21.25,21.5,3800,2.6411087193108,2.67218058659681,2.6411087193108,2.67218058659681,30574.2809485979,0.0,1.0
1995-07-27,21.13,21.38,21.13,21.38,1600,2.62619422301352,2.65726609029953,2.62619422301352,2.65726609029953,12873.3814520412,0.0,1.0
1995-07-28,21.0,21.0,20.88,20.88,3800,2.61003685202479,2.61003685202479,2.59512235572751,2.59512235572751,30574.2809485979,0.0,1.0
1995-07-31,20.75,20.88,20.75,20.88,1500,2.57896498473878,2.59512235572751,2.57896498473878,2.59512235572751,12068.7951112887,0.0,1.0
1995-08-01,20.75,20.88,20.63,20.88,3200,2.57896498473878,2.59512235572751,2.5640504884415,2.59512235572751,25746.7629040825,0.0,1.0
1995-08-02,21.13,21.13,20.63,20.63,10900,2.62619422301352,2.62619422301352,2.5640504884415,2.5640504884415,87699.9111420307,0.0,1.0
1995-08-03,21.13,21.13,21.0,21.13,10900,2.62619422301352,2.62619422301352,2.61003685202479,2.62619422301352,87699.9111420307,0.0,1.0
1995-08-04,21.0,21.13,20.63,20.63,7100,2.61003685202479,2.62619422301352,2.5640504884415,2.5640504884415,57125.6301934329,0.0,1.0
1995-08-07,20.75,20.75,20.75,20.75,400,2.57896498473878,2.57896498473878,2.57896498473878,2.57896498473878,3218.34536301031,0.0,1.0
1995-08-08,21.25,21.25,21.0,21.0,6300,2.6411087193108,2.6411087193108,2.61003685202479,2.61003685202479,50688.9394674123,0.0,1.0
1995-08-09,21.38,21.38,21.25,21.38,1100,2.65726609029953,2.65726609029953,2.6411087193108,2.65726609029953,8850.44974827832,0.0,1.0
1995-08-10,21.38,21.38,21.38,21.38,1300,2.65726609029953,2.65726609029953,2.65726609029953,2.65726609029953,10459.6224297835,0.0,1.0
1995-08-11,21.38,21.5,21.25,21.5,1100,2.65726609029953,2.67218058659681,2.6411087193108,2.67218058659681,8850.44974827832,0.0,1.0
1995-08-14,21.25,21.38,21.25,21.25,3400,2.6411087193108,2.65726609029953,2.6411087193108,2.6411087193108,27355.9355855876,0.0,1.0
1995-08-15,21.38,21.38,21.25,21.25,1000,2.65726609029953,2.65726609029953,2.6411087193108,2.6411087193108,8045.86340752575,0.0,1.0
1995-08-16,21.25,21.38,21.25,21.38,1000,2.6411087193108,2.65726609029953,2.6411087193108,2.65726609029953,8045.86340752577,0.0,1.0
1995-08-17,21.25,21.38,21.13,21.13,1800,2.6411087193108,2.65726609029953,2.62619422301352,2.62619422301352,14482.5541335464,0.0,1.0
1995-08-18,21.38,21.38,21.38,21.38,900,2.65726609029953,2.65726609029953,2.65726609029953,2.65726609029953,7241.27706677317,0.0,1.0
1995-08-21,21.38,21.38,21.25,21.38,1200,2.65726609029953,2.65726609029953,2.6411087193108,2.65726609029953,9655.0360890309,0.0,1.0
1995-08-22,22.0,22.0,21.5,21.5,11900,2.73432432116883,2.73432432116883,2.67218058659681,2.67218058659681,95745.7745495565,0.0,1.0
1995-08-23,22.13,22.25,22.13,22.13,16300,2.75048169215755,2.76539618845484,2.75048169215755,2.75048169215755,131147.57354267,0.0,1.0
1995-08-24,22.0,22.13,22.0,22.13,14800,2.73432432116883,2.75048169215755,2.73432432116883,2.75048169215755,119078.778431381,0.0,1.0
1995-08-25,22.25,22.25,22.0,22.13,800,2.76539618845484,2.76539618845484,2.73432432116883,2.75048169215755,6436.6907260206,0.0,1.0
1995-08-28,22.5,22.5,22.25,22.38,8800,2.79646805574085,2.79646805574085,2.76539618845484,2.78155355944356,70803.5979862267,0.0,1.0
1995-08-29,22.25,22.75,22.25,22.75,25800,2.76539618845484,2.82753992302686,2.76539618845484,2.82753992302686,207583.275914164,0.0,1.0
1995-08-30,22.13,22.38,22.13,22.38,2600,2.75048169215755,2.78155355944356,2.75048169215755,2.78155355944356,20919.244859567,0.0,1.0
1995-08-31,22.0,22.13,22.0,22.13,1500,2.73432432116883,2.75048169215755,2.73432432116883,2.75048169215755,12068.7951112886,0.0,1.0
1995-09-01,22.0,22.13,21.88,22.13,6100,2.73432432116883,2.75048169215755,2.71940982487154,2.75048169215755,49079.7667859071,0.0,1.0
1995-09-05,22.38,22.38,22.0,22.0,700,2.78155355944356,2.78155355944356,2.73432432116883,2.73432432116883,5632.10438526804,0.0,1.0
1995-09-06,22.5,22.5,22.25,22.25,6700,2.79646805574085,2.79646805574085,2.76539618845484,2.76539618845484,53907.2848304226,0.0,1.0
1995-09-07,22.0,22.25,22.0,22.25,4100,2.73432432116883,2.76539618845484,2.73432432116883,2.76539618845484,32988.0399708556,0.0,1.0
1995-09-08,21.75,22.13,21.75,22.13,12200,2.70325245388282,2.75048169215755,2.70325245388282,2.75048169215755,98159.5335718143,0.0,1.0
1995-09-11,21.75,21.75,21.63,21.63,5900,2.70325245388282,2.70325245388282,2.68833795758554,2.68833795758554,47470.594104402,0.0,1.0
1995-09-12,21.5,21.75,21.38,21.75,6000,2.67218058659681,2.70325245388282,2.65726609029953,2.70325245388282,48275.1804451546,0.0,1.0
1995-09-13,21.5,21.5,21.38,21.5,17700,2.67218058659681,2.67218058659681,2.65726609029953,2.67218058659681,142411.782313206,0.0,1.0
1995-09-14,21.0,21.25,20.88,21.25,16600,2.61003685202479,2.6411087193108,2.59512235572751,2.6411087193108,133561.332564928,0.0,1.0
1995-09-15,21.13,21.25,21.0,21.0,3500,2.62619422301352,2.6411087193108,2.61003685202479,2.61003685202479,28160.5219263401,0.0,1.0
1995-09-18,21.25,21.25,20.88,21.25,17400,2.6411087193108,2.6411087193108,2.59512235572751,2.6411087193108,139998.023290948,0.0,1.0
1995-09-19,21.25,21.25,21.25,21.25,1600,2.6411087193108,2.6411087193108,2.6411087193108,2.6411087193108,12873.3814520412,0.0,1.0
1995-09-20,21.75,21.75,21.38,21.38,8100,2.70325245388282,2.70325245388282,2.65726609029953,2.65726609029953,65171.4936009587,0.0,1.0
1995-09-21,21.88,21.88,21.63,21.63,59400,2.71940982487154,2.71940982487154,2.68833795758554,2.68833795758554,477924.286407031,0.0,1.0
1995-09-22,21.75,21.75,21.5,21.63,3400,2.70325245388282,2.70325245388282,2.67218058659681,2.68833795758554,27355.9355855876,0.0,1.0
1995-09-25,21.75,22.0,21.75,22.0,5300,2.70325245388282,2.73432432116883,2.70325245388282,2.73432432116883,42643.0760598865,0.0,1.0
1995-09-26,21.88,21.88,21.75,21.75,2400,2.71940982487154,2.71940982487154,2.70325245388282,2.70325245388282,19310.0721780619,0.0,1.0
1995-09-27,21.88,21.88,21.75,21.88,2500,2.71940982487154,2.71940982487154,2.70325245388282,2.71940982487154,20114.6585188144,0.0,1.0
1995-09-28,21.88,21.88,21.75,21.75,700,2.71940982487154,2.71940982487154,2.70325245388282,2.70325245388282,5632.10438526804,0.0,1.0
1995-09-29,21.88,22.0,21.75,21.75,1700,2.71940982487154,2.73432432116883,2.70325245388282,2.70325245388282,13677.9677927938,0.0,1.0
1995-10-02,22.0,22.0,21.88,22.0,6900,2.73432432116883,2.73432432116883,2.71940982487154,2.73432432116883,55516.4575119277,0.0,1.0
1995-10-03,22.63,22.63,21.88,21.88,8100,2.81262542672957,2.81262542672957,2.71940982487154,2.71940982487154,65171.4936009587,0.0,1.0
1995-10-04,22.88,23.0,22.88,22.88,15000,2.84369729401558,2.85861179031287,2.84369729401558,2.84369729401558,120687.951112886,0.0,1.0
1995-10-05,22.63,22.88,22.63,22.88,5100,2.81262542672957,2.84369729401558,2.81262542672957,2.84369729401558,41033.9033783814,0.0,1.0
1995-10-06,22.75,22.75,22.63,22.63,3000,2.82753992302686,2.82753992302686,2.81262542672957,2.81262542672957,24137.5902225773,0.0,1.0
1995-10-09,22.5,22.88,22.5,22.75,22200,2.79646805574085,2.84369729401558,2.79646805574085,2.82753992302686,178618.167647072,0.0,1.0
1995-10-10,22.88,22.88,22.38,22.38,9700,2.84369729401558,2.84369729401558,2.78155355944356,2.78155355944356,78044.8750529999,0.0,1.0
1995-10-11,22.88,22.88,22.75,22.75,2900,2.84369729401558,2.84369729401558,2.82753992302686,2.82753992302686,23333.0038818247,0.0,1.0
1995-10-12,22.88,22.88,22.75,22.75,79700,2.84369729401558,2.84369729401558,2.82753992302686,2.82753992302686,641255.313579804,0.0,1.0
1995-10-13,23.0,23.13,22.75,23.13,9000,2.85861179031287,2.87476916130159,2.82753992302686,2.87476916130159,72412.7706677318,0.0,1.0
1995-10-16,23.0,23.13,23.0,23.0,6900,2.85861179031287,2.87476916130159,2.85861179031287,2.85861179031287,55516.4575119277,0.0,1.0
1995-10-17,23.0,23.0,22.88,23.0,10600,2.85861179031287,2.85861179031287,2.84369729401558,2.85861179031287,85286.152119773,0.0,1.0
1995-10-18,23.0,23.0,22.75,22.88,17800,2.85861179031287,2.85861179031287,2.82753992302686,2.84369729401558,143216.368653958,0.0,1.0
1995-10-19,22.88,22.88,22.75,22.88,2800,2.84369729401558,2.84369729401558,2.82753992302686,2.84369729401558,22528.4175410721,0.0,1.0
1995-10-20,22.13,22.5,21.75,22.5,21900,2.75048169215755,2.79646805574085,2.70325245388282,2.79646805574085,176204.408624814,0.0,1.0
1995-10-23,20.88,21.88,20.5,21.88,36300,2.59512235572751,2.71940982487154,2.54789311745277,2.71940982487154,292064.841693185,0.0,1.0
1995-10-24,21.13,21.13,20.5,20.88,59000,2.62619422301352,2.62619422301352,2.54789311745277,2.59512235572751,474705.941044019,0.0,1.0
1995-10-25,20.75,21.25,20.75,21.25,4400,2.57896498473878,2.6411087193108,2.57896498473878,2.6411087193108,35401.7989931134,0.0,1.0
1995-10-26,20.75,20.88,20.38,20.88,19100,2.57896498473878,2.59512235572751,2.53297862115549,2.59512235572751,153675.991083742,0.0,1.0
1995-10-27,21.25,21.38,20.5,20.5,22600,2.6411087193108,2.65726609029953,2.54789311745277,2.54789311745277,181836.513010082,0.0,1.0
1995-10-30,21.5,21.5,20.75,21.25,37500,2.67218058659681,2.67218058659681,2.57896498473878,2.6411087193108,301719.877782216,0.0,1.0
1995-10-31,22.25,22.75,22.13,22.25,70300,2.76539618845484,2.82753992302686,2.75048169215755,2.76539618845484,565624.197549061,0.0,1.0
1995-11-01,22.25,22.38,22.0,22.38,8100,2.76539618845484,2.78155355944356,2.73432432116883,2.78155355944356,65171.4936009586,0.0,1.0
1995-11-02,22.5,22.63,22.25,22.25,5100,2.79646805574085,2.81262542672957,2.76539618845484,2.76539618845484,41033.9033783814,0.0,1.0
1995-11-03,22.75,22.88,22.63,22.63,13200,2.82753992302686,2.84369729401558,2.81262542672957,2.81262542672957,106205.39697934,0.0,1.0
1995-11-06,22.75,22.75,22.5,22.75,5200,2.82753992302686,2.82753992302686,2.79646805574085,2.82753992302686,41838.4897191339,0.0,1.0
1995-11-07,22.25,22.5,22.0,22.5,11600,2.76539618845484,2.79646805574085,2.73432432116883,2.79646805574085,93332.0155272988,0.0,1.0
1995-11-08,22.13,22.38,22.0,22.38,2900,2.75048169215755,2.78155355944356,2.73432432116883,2.78155355944356,23333.0038818247,0.0,1.0
1995-11-09,22.0,22.0,22.0,22.0,3600,2.73432432116883,2.73432432116883,2.73432432116883,2.73432432116883,28965.1082670927,0.0,1.0
1995-11-10,22.25,22.25,22.0,22.0,1700,2.76539618845484,2.76539618845484,2.73432432116883,2.73432432116883,13677.9677927938,0.0,1.0
1995-11-13,22.5,22.5,22.38,22.38,1800,2.79646805574085,2.79646805574085,2.78155355944356,2.78155355944356,14482.5541335464,0.0,1.0
1995-11-14,22.5,22.5,22.38,22.38,1400,2.79646805574085,2.79646805574085,2.78155355944356,2.78155355944356,11264.2087705361,0.0,1.0
1995-11-15,22.25,22.25,22.13,22.25,6100,2.76539618845484,2.76539618845484,2.75048169215755,2.76539618845484,49079.7667859071,0.0,1.0
1995-11-16,22.63,22.63,22.5,22.5,7300,2.81262542672957,2.81262542672957,2.79646805574085,2.79646805574085,58734.8028749381,0.0,1.0
1995-11-17,22.5,22.63,22.5,22.63,1500,2.79646805574085,2.81262542672957,2.79646805574085,2.81262542672957,12068.7951112886,0.0,1.0
1995-11-20,22.5,22.63,22.38,22.63,4700,2.79646805574085,2.81262542672957,2.78155355944356,2.81262542672957,37815.5580153711,0.0,1.0
1995-11-21,22.75,22.75,22.38,22.38,3500,2.82753992302686,2.82753992302686,2.78155355944356,2.78155355944356,28160.5219263401,0.0,1.0
1995-11-22,22.63,22.88,22.63,22.75,6100,2.81262542672957,2.84369729401558,2.81262542672957,2.82753992302686,49079.7667859072,0.0,1.0
1995-11-24,22.62,22.62,22.62,22.62,0,2.81138255203813,2.81138255203813,2.81138255203813,2.81138255203813,0,0.0,1.0
1995-11-27,22.75,22.88,22.63,22.63,3300,2.82753992302686,2.84369729401558,2.81262542672957,2.81262542672957,26551.349244835,0.0,1.0
1995-11-28,22.75,22.75,22.38,22.75,26300,2.82753992302686,2.82753992302686,2.78155355944356,2.82753992302686,211606.207617927,0.0,1.0
1995-11-29,22.63,22.63,22.63,22.63,2400,2.81262542672957,2.81262542672957,2.81262542672957,2.81262542672957,19310.0721780618,0.0,1.0
1995-11-30,22.75,22.88,22.63,22.75,7200,2.82753992302686,2.84369729401558,2.81262542672957,2.82753992302686,57930.2165341854,0.0,1.0
1995-12-01,22.63,22.63,22.5,22.5,9300,2.81262542672957,2.81262542672957,2.79646805574085,2.79646805574085,74826.5296899896,0.0,1.0
1995-12-04,22.75,22.88,22.5,22.5,9600,2.82753992302686,2.84369729401558,2.79646805574085,2.79646805574085,77240.2887122472,0.0,1.0
1995-12-05,22.75,22.75,22.75,22.75,0,2.82753992302686,2.82753992302686,2.82753992302686,2.82753992302686,0,0.0,1.0
1995-12-06,22.88,23.0,22.75,22.75,5700,2.84369729401558,2.85861179031287,2.82753992302686,2.82753992302686,45861.4214228969,0.0,1.0
1995-12-07,22.88,22.88,22.88,22.88,10600,2.84369729401558,2.84369729401558,2.84369729401558,2.84369729401558,85286.1521197731,0.0,1.0
1995-12-08,22.63,22.88,22.63,22.88,2700,2.81262542672957,2.84369729401558,2.81262542672957,2.84369729401558,21723.8312003196,0.0,1.0
1995-12-11,22.5,22.63,22.38,22.63,3100,2.79646805574085,2.81262542672957,2.78155355944356,2.81262542672957,24942.1765633298,0.0,1.0
1995-12-12,22.0,22.5,21.88,22.5,11000,2.73432432116883,2.79646805574085,2.71940982487154,2.79646805574085,88504.4974827833,0.0,1.0
1995-12-13,22.25,22.25,22.0,22.0,6500,2.76539618845484,2.76539618845484,2.73432432116883,2.73432432116883,52298.1121489174,0.0,1.0
1995-12-14,22.13,22.25,22.0,22.25,4800,2.75048169215755,2.76539618845484,2.73432432116883,2.76539618845484,38620.1443561237,0.0,1.0
1995-12-15,21.88,22.25,21.75,21.88,133800,2.71940982487154,2.76539618845484,2.70325245388282,2.71940982487154,1076536.52392695,0.0,1.0
1995-12-18,21.5,21.63,21.38,21.63,3000,2.67218058659681,2.68833795758554,2.65726609029953,2.68833795758554,24137.5902225773,0.0,1.0
1995-12-19,21.88,21.88,21.5,21.63,3800,2.71940982487154,2.71940982487154,2.67218058659681,2.68833795758554,30574.2809485979,0.0,1.0
1995-12-20,22.25,22.38,22.0,22.0,11800,2.76539618845484,2.78155355944356,2.73432432116883,2.73432432116883,94941.1882088039,0.0,1.0
1995-12-21,22.38,22.5,22.38,22.38,700,2.78155355944356,2.79646805574085,2.78155355944356,2.78155355944356,5632.10438526804,0.0,1.0
1995-12-22,22.63,22.63,22.63,22.63,7000,2.81262542672957,2.81262542672957,2.81262542672957,2.81262542672957,56321.0438526804,0.0,1.0
1995-12-26,22.5,22.63,22.5,22.63,1900,2.79646805574085,2.81262542672957,2.79646805574085,2.81262542672957,15287.1404742989,0.0,1.0
1995-12-27,22.88,22.88,22.63,22.63,4700,2.84369729401558,2.84369729401558,2.81262542672957,2.81262542672957,37815.5580153711,0.0,1.0
1995-12-28,22.63,22.88,22.63,22.88,2400,2.81262542672957,2.84369729401558,2.81262542672957,2.84369729401558,19310.0721780618,0.0,1.0
1995-12-29,22.63,22.88,22.63,22.88,14300,2.81262542672957,2.84369729401558,2.81262542672957,2.84369729401558,115055.846727618,0.0,1.0
1996-01-02,23.38,23.38,22.62,22.88,22400,2.9058410285876,2.9058410285876,2.81138255203813,2.84369729401558,180227.340328577,0.0,1.0
1996-01-03,23.62,23.62,23.38,23.5,2600,2.93567002118217,2.93567002118217,2.9058410285876,2.92075552488489,20919.244859567,0.0,1.0
1996-01-04,23.375,23.375,22.625,22.875,13800,2.90521959124188,2.90521959124188,2.81200398938385,2.84307585666986,111032.915023856,0.0,1.0
1996-01-05,23.625,23.625,23.375,23.5,6300,2.93629145852789,2.93629145852789,2.90521959124188,2.92075552488489,50688.9394674123,0.0,1.0
1996-01-08,23.5,23.62,23.25,23.62,10400,2.92075552488489,2.93567002118217,2.88968365759888,2.93567002118217,83676.9794382678,0.0,1.0
1996-01-09,23.25,23.5,23.12,23.5,13600,2.88968365759888,2.92075552488489,2.87352628661015,2.92075552488489,109423.74234235,0.0,1.0
1996-01-10,23.5,23.625,23.25,23.625,6400,2.92075552488489,2.93629145852789,2.88968365759888,2.93629145852789,51493.5258081648,0.0,1.0
1996-01-11,23.25,23.5,23.125,23.5,2600,2.88968365759888,2.92075552488489,2.87414772395587,2.92075552488489,20919.244859567,0.0,1.0
1996-01-12,22.875,23.0,22.875,23.0,7800,2.84307585666986,2.85861179031287,2.84307585666986,2.85861179031287,62757.734578701,0.0,1.0
1996-01-15,23.62,23.62,23.25,23.25,65200,2.93567002118217,2.93567002118217,2.88968365759888,2.88968365759888,524590.29417068,0.0,1.0
1996-01-16,23.5,23.75,23.5,23.5,1200,2.92075552488489,2.9518273921709,2.92075552488489,2.92075552488489,9655.0360890309,0.0,1.0
1996-01-17,23.625,23.625,23.25,23.25,1800,2.93629145852789,2.93629145852789,2.88968365759888,2.88968365759888,14482.5541335464,0.0,1.0
1996-01-18,23.5,23.75,23.5,23.5,8800,2.92075552488489,2.9518273921709,2.92075552488489,2.92075552488489,70803.5979862266,0.0,1.0
1996-01-19,23.625,23.625,23.625,23.625,7000,2.93629145852789,2.93629145852789,2.93629145852789,2.93629145852789,56321.0438526803,0.0,1.0
1996-01-22,23.75,23.75,23.62,23.75,5600,2.9518273921709,2.9518273921709,2.93567002118217,2.9518273921709,45056.8350821442,0.0,1.0
1996-01-23,23.38,23.62,23.38,23.5,4600,2.9058410285876,2.93567002118217,2.9058410285876,2.92075552488489,37010.9716746185,0.0,1.0
1996-01-24,23.75,23.75,23.625,23.75,3500,2.9518273921709,2.9518273921709,2.93629145852789,2.9518273921709,28160.5219263401,0.0,1.0
1996-01-25,23.375,23.625,23.375,23.5,16400,2.90521959124188,2.93629145852789,2.90521959124188,2.92075552488489,131952.159883423,0.0,1.0
1996-01-26,23.75,24.0,23.5,23.5,7100,2.9518273921709,2.9828992594569,2.92075552488489,2.92075552488489,57125.6301934328,0.0,1.0
1996-01-29,24.0,24.0,23.75,23.75,5400,2.9828992594569,2.9828992594569,2.9518273921709,2.9518273921709,43447.6624006392,0.0,1.0
1996-01-30,24.38,24.38,24.12,24.12,10400,3.03012849773164,3.03012849773164,2.99781375575419,2.99781375575419,83676.9794382679,0.0,1.0
1996-01-31,24.0,24.0,23.75,23.75,4800,2.9828992594569,2.9828992594569,2.9518273921709,2.9518273921709,38620.1443561237,0.0,1.0
1996-02-01,24.375,24.375,24.125,24.125,4500,3.02950706038592,3.02950706038592,2.99843519309991,2.99843519309991,36206.3853338659,0.0,1.0
1996-02-02,24.25,24.375,24.125,24.375,10100,3.01397112674291,3.02950706038592,2.99843519309991,3.02950706038592,81263.2204160103,0.0,1.0
1996-02-05,24.0,24.125,23.875,24.0,14100,2.9828992594569,2.99843519309991,2.9673633258139,2.9828992594569,113446.674046113,0.0,1.0
1996-02-06,23.75,23.8125,23.625,23.8125,12600,2.9518273921709,2.9595953589924,2.93629145852789,2.9595953589924,101377.878934824,0.0,1.0
1996-02-07,23.5,23.75,23.5,23.75,1800,2.92075552488489,2.9518273921709,2.92075552488489,2.9518273921709,14482.5541335463,0.0,1.0
1996-02-08,23.75,23.75,23.625,23.625,10300,2.9518273921709,2.9518273921709,2.93629145852789,2.93629145852789,82872.3930975152,0.0,1.0
1996-02-09,23.5,23.625,23.5,23.625,5200,2.92075552488489,2.93629145852789,2.92075552488489,2.93629145852789,41838.4897191339,0.0,1.0
1996-02-12,23.5,23.625,23.5,23.5,3900,2.92075552488489,2.93629145852789,2.92075552488489,2.92075552488489,31378.8672893504,0.0,1.0
1996-02-13,23.625,23.625,23.5,23.625,2600,2.93629145852789,2.93629145852789,2.92075552488489,2.93629145852789,20919.244859567,0.0,1.0
1996-02-14,23.25,23.625,23.25,23.625,1200,2.88968365759888,2.93629145852789,2.88968365759888,2.93629145852789,9655.0360890309,0.0,1.0
1996-02-15,23.125,23.125,23.0,23.125,2200,2.87414772395587,2.87414772395587,2.85861179031287,2.87414772395587,17700.8994965567,0.0,1.0
1996-02-16,23.0,23.125,22.75,23.0,7200,2.85861179031287,2.87414772395587,2.82753992302686,2.85861179031287,57930.2165341854,0.0,1.0
1996-02-20,22.25,23.0,22.25,23.0,4300,2.76539618845484,2.85861179031287,2.76539618845484,2.85861179031287,34597.2126523608,0.0,1.0
1996-02-21,22.375,22.375,22.125,22.25,5200,2.78093212209784,2.78093212209784,2.74986025481183,2.76539618845484,41838.489719134,0.0,1.0
1996-02-22,22.625,22.625,22.5,22.5,4700,2.81200398938385,2.81200398938385,2.79646805574085,2.79646805574085,37815.5580153711,0.0,1.0
1996-02-23,22.5,22.875,22.375,22.625,13100,2.79646805574085,2.84307585666986,2.78093212209784,2.81200398938385,105400.810638587,0.0,1.0
1996-02-26,22.375,22.625,22.375,22.5,6200,2.78093212209784,2.81200398938385,2.78093212209784,2.79646805574085,49884.3531266598,0.0,1.0
1996-02-27,22.625,22.75,22.5,22.5,4200,2.81200398938385,2.82753992302686,2.79646805574085,2.79646805574085,33792.6263116082,0.0,1.0
1996-02-28,23.125,23.125,23.0,23.0,12100,2.87414772395587,2.87414772395587,2.85861179031287,2.85861179031287,97354.9472310618,0.0,1.0
1996-02-29,23.25,23.25,23.0,23.0,7400,2.88968365759888,2.88968365759888,2.85861179031287,2.85861179031287,59539.3892156906,0.0,1.0
1996-03-01,23.38,23.62,23.25,23.38,6700,2.9058410285876,2.93567002118217,2.88968365759888,2.9058410285876,53907.2848304226,0.0,1.0
1996-03-04,23.75,23.75,23.5,23.5,2200,2.9518273921709,2.9518273921709,2.92075552488489,2.92075552488489,17700.8994965566,0.0,1.0
1996-03-05,23.62,23.88,23.62,23.88,6300,2.93567002118217,2.96798476315962,2.93567002118217,2.96798476315962,50688.9394674123,0.0,1.0
1996-03-06,23.75,23.75,23.5,23.5,1200,2.9518273921709,2.9518273921709,2.92075552488489,2.92075552488489,9655.0360890309,0.0,1.0
1996-03-07,23.625,23.875,23.625,23.875,5700,2.93629145852789,2.9673633258139,2.93629145852789,2.9673633258139,45861.4214228968,0.0,1.0
1996-03-08,23.75,23.75,23.625,23.625,7800,2.9518273921709,2.9518273921709,2.93629145852789,2.93629145852789,62757.7345787008,0.0,1.0
1996-03-11,22.88,22.88,22.5,22.5,6700,2.84369729401558,2.84369729401558,2.79646805574085,2.79646805574085,53907.2848304226,0.0,1.0
1996-03-12,22.75,22.88,22.62,22.75,2000,2.82753992302686,2.84369729401558,2.81138255203813,2.82753992302686,16091.7268150515,0.0,1.0
1996-03-13,22.875,22.875,22.5,22.75,13600,2.84307585666986,2.84307585666986,2.79646805574085,2.82753992302686,109423.74234235,0.0,1.0
1996-03-14,22.75,22.875,22.625,22.75,14900,2.82753992302686,2.84307585666986,2.81200398938385,2.82753992302686,119883.364772134,0.0,1.0
1996-03-15,23.125,23.25,23.0,23.0,18100,2.87414772395587,2.88968365759888,2.85861179031287,2.85861179031287,145630.127676216,0.0,1.0
1996-03-18,23.38,23.38,23.25,23.25,3800,2.9058410285876,2.9058410285876,2.88968365759888,2.88968365759888,30574.2809485979,0.0,1.0
1996-03-19,23.25,23.38,23.12,23.12,11000,2.88968365759888,2.9058410285876,2.87352628661015,2.87352628661015,88504.4974827833,0.0,1.0
1996-03-20,23.375,23.375,23.25,23.25,5000,2.90521959124188,2.90521959124188,2.88968365759888,2.88968365759888,40229.3170376288,0.0,1.0
1996-03-21,23.25,23.375,23.125,23.125,2200,2.88968365759888,2.90521959124188,2.87414772395587,2.87414772395587,17700.8994965567,0.0,1.0
1996-03-22,23.0,23.125,23.0,23.125,4000,2.85861179031287,2.87414772395587,2.85861179031287,2.87414772395587,32183.453630103,0.0,1.0
1996-03-25,23.0,23.12,23.0,23.12,500,2.85861179031287,2.87352628661015,2.85861179031287,2.87352628661015,4022.93170376288,0.0,1.0
1996-03-26,23.0,23.12,22.88,23.12,11400,2.85861179031287,2.87352628661015,2.84369729401558,2.87352628661015,91722.8428457936,0.0,1.0
1996-03-27,23.0,23.125,23.0,23.125,4600,2.85861179031287,2.87414772395587,2.85861179031287,2.87414772395587,37010.9716746185,0.0,1.0
1996-03-28,23.0,23.125,22.875,23.125,11600,2.85861179031287,2.87414772395587,2.84307585666986,2.87414772395587,93332.0155272987,0.0,1.0
1996-03-29,23.0,23.125,23.0,23.0,18100,2.85861179031287,2.87414772395587,2.85861179031287,2.85861179031287,145630.127676216,0.0,1.0
1996-04-01,24.0,24.0,23.38,23.38,4200,2.9828992594569,2.9828992594569,2.9058410285876,2.9058410285876,33792.6263116082,0.0,1.0
1996-04-02,24.0,24.0,23.375,23.375,14600,2.9828992594569,2.9828992594569,2.90521959124188,2.90521959124188,117469.605749876,0.0,1.0
1996-04-03,24.125,24.125,24.0,24.0,5900,2.99843519309991,2.99843519309991,2.9828992594569,2.9828992594569,47470.594104402,0.0,1.0
1996-04-04,24.125,24.25,24.125,24.25,5200,2.99843519309991,3.01397112674291,2.99843519309991,3.01397112674291,41838.4897191339,0.0,1.0
1996-04-08,24.12,24.12,23.88,24.0,5400,2.99781375575419,2.99781375575419,2.96798476315962,2.9828992594569,43447.6624006391,0.0,1.0
1996-04-09,24.125,24.125,23.875,24.0,5100,2.99843519309991,2.99843519309991,2.9673633258139,2.9828992594569,41033.9033783814,0.0,1.0
1996-04-10,24.0,24.0,23.875,24.0,9500,2.9828992594569,2.9828992594569,2.9673633258139,2.9828992594569,76435.7023714948,0.0,1.0
1996-04-11,23.5,24.0,23.5,24.0,7600,2.92075552488489,2.9828992594569,2.92075552488489,2.9828992594569,61148.5618971957,0.0,1.0
1996-04-12,23.25,23.5,23.0,23.5,6400,2.88968365759888,2.92075552488489,2.85861179031287,2.92075552488489,51493.5258081648,0.0,1.0
1996-04-15,23.62,23.62,23.25,23.25,9600,2.93567002118217,2.93567002118217,2.88968365759888,2.88968365759888,77240.2887122473,0.0,1.0
1996-04-16,23.625,23.625,23.25,23.25,3800,2.93629145852789,2.93629145852789,2.88968365759888,2.88968365759888,30574.2809485979,0.0,1.0
1996-04-17,23.5,23.625,23.375,23.375,1800,2.92075552488489,2.93629145852789,2.90521959124188,2.90521959124188,14482.5541335463,0.0,1.0
1996-04-18,23.375,23.625,23.375,23.375,1300,2.90521959124188,2.93629145852789,2.90521959124188,2.90521959124188,10459.6224297835,0.0,1.0
1996-04-19,23.5,23.5,23.375,23.375,2200,2.92075552488489,2.92075552488489,2.90521959124188,2.90521959124188,17700.8994965566,0.0,1.0
1996-04-22,24.0,24.0,23.62,23.62,1200,2.9828992594569,2.9828992594569,2.93567002118217,2.93567002118217,9655.03608903093,0.0,1.0
1996-04-23,24.0,24.0,23.625,23.625,2300,2.9828992594569,2.9828992594569,2.93629145852789,2.93629145852789,18505.4858373093,0.0,1.0
1996-04-24,23.875,24.0,23.875,23.875,8800,2.9673633258139,2.9828992594569,2.9673633258139,2.9673633258139,70803.5979862267,0.0,1.0
1996-04-25,23.875,24.125,23.875,24.125,1200,2.9673633258139,2.99843519309991,2.9673633258139,2.99843519309991,9655.03608903091,0.0,1.0
1996-04-26,24.0,24.0,23.875,23.875,300,2.9828992594569,2.9828992594569,2.9673633258139,2.9673633258139,2413.75902225773,0.0,1.0
1996-04-29,24.25,24.25,24.12,24.12,700,3.01397112674291,3.01397112674291,2.99781375575419,2.99781375575419,5632.10438526804,0.0,1.0
1996-04-30,24.25,24.25,24.125,24.125,9900,3.01397112674291,3.01397112674291,2.99843519309991,2.99843519309991,79654.0477345051,0.0,1.0
1996-05-01,24.0,24.125,24.0,24.125,15700,2.9828992594569,2.99843519309991,2.9828992594569,2.99843519309991,126320.055498155,0.0,1.0
1996-05-02,23.88,24.25,23.88,24.12,2500,2.96798476315962,3.01397112674291,2.96798476315962,2.99781375575419,20114.6585188144,0.0,1.0
1996-05-03,24.125,24.25,24.0,24.125,2200,2.99843519309991,3.01397112674291,2.9828992594569,2.99843519309991,17700.8994965567,0.0,1.0
1996-05-06,23.75,23.75,23.62,23.62,2000,2.9518273921709,2.9518273921709,2.93567002118217,2.93567002118217,16091.7268150515,0.0,1.0
1996-05-07,23.62,23.62,23.5,23.62,2900,2.93567002118217,2.93567002118217,2.92075552488489,2.93567002118217,23333.0038818247,0.0,1.0
1996-05-08,23.75,23.75,23.625,23.625,2500,2.9518273921709,2.9518273921709,2.93629145852789,2.93629145852789,20114.6585188144,0.0,1.0
1996-05-09,23.625,23.625,23.5,23.625,1600,2.93629145852789,2.93629145852789,2.92075552488489,2.93629145852789,12873.3814520412,0.0,1.0
1996-05-10,23.625,23.625,23.375,23.5,31400,2.93629145852789,2.93629145852789,2.90521959124188,2.92075552488489,252640.110996309,0.0,1.0
1996-05-13,24.0,24.12,23.88,23.88,2000,2.9828992594569,2.99781375575419,2.96798476315962,2.96798476315962,16091.7268150515,0.0,1.0
1996-05-14,24.38,24.5,24.0,24.0,4600,3.03012849773164,3.04504299402892,2.9828992594569,2.9828992594569,37010.9716746185,0.0,1.0
1996-05-15,24.0,24.125,23.875,23.875,18400,2.9828992594569,2.99843519309991,2.9673633258139,2.9673633258139,148043.886698474,0.0,1.0
1996-05-16,24.375,24.5,24.0,24.0,1500,3.02950706038592,3.04504299402892,2.9828992594569,2.9828992594569,12068.7951112886,0.0,1.0
1996-05-17,24.75,24.75,24.375,24.375,2900,3.07611486131493,3.07611486131493,3.02950706038592,3.02950706038592,23333.0038818247,0.0,1.0
1996-05-20,24.12,24.38,24.12,24.25,3700,2.99781375575419,3.03012849773164,2.99781375575419,3.01397112674291,29769.6946078453,0.0,1.0
1996-05-21,24.5,24.5,24.25,24.25,1300,3.04504299402892,3.04504299402892,3.01397112674291,3.01397112674291,10459.6224297835,0.0,1.0
1996-05-22,24.125,24.375,24.125,24.25,1600,2.99843519309991,3.02950706038592,2.99843519309991,3.01397112674291,12873.3814520412,0.0,1.0
1996-05-23,24.5,24.5,24.25,24.25,6900,3.04504299402892,3.04504299402892,3.01397112674291,3.01397112674291,55516.4575119278,0.0,1.0
1996-05-24,24.375,24.5,24.375,24.5,5600,3.02950706038592,3.04504299402892,3.02950706038592,3.04504299402892,45056.8350821442,0.0,1.0
1996-05-28,24.25,24.25,24.0,24.25,9300,3.01397112674291,3.01397112674291,2.9828992594569,3.01397112674291,74826.5296899897,0.0,1.0
1996-05-29,23.88,24.25,23.88,24.25,2300,2.96798476315962,3.01397112674291,2.96798476315962,3.01397112674291,18505.4858373093,0.0,1.0
1996-05-30,24.25,24.25,24.0,24.25,24700,3.01397112674291,3.01397112674291,2.9828992594569,3.01397112674291,198732.826165887,0.0,1.0
1996-05-31,23.875,24.25,23.875,24.25,9400,2.9673633258139,3.01397112674291,2.9673633258139,3.01397112674291,75631.1160307422,0.0,1.0
1996-06-03,23.75,23.75,23.75,23.75,14900,2.9518273921709,2.9518273921709,2.9518273921709,2.9518273921709,119883.364772134,0.0,1.0
1996-06-04,23.75,23.75,23.75,23.75,4200,2.9518273921709,2.9518273921709,2.9518273921709,2.9518273921709,33792.6263116081,0.0,1.0
1996-06-05,23.625,23.875,23.625,23.875,2800,2.93629145852789,2.9673633258139,2.93629145852789,2.9673633258139,22528.4175410721,0.0,1.0
1996-06-06,23.75,23.75,23.625,23.625,1800,2.9518273921709,2.9518273921709,2.93629145852789,2.93629145852789,14482.5541335463,0.0,1.0
1996-06-07,23.75,23.875,23.75,23.875,4800,2.9518273921709,2.9673633258139,2.9518273921709,2.9673633258139,38620.1443561236,0.0,1.0
1996-06-10,23.75,23.75,23.75,23.75,1000,2.9518273921709,2.9518273921709,2.9518273921709,2.9518273921709,8045.86340752575,0.0,1.0
1996-06-11,23.75,23.88,23.75,23.75,3600,2.9518273921709,2.96798476315962,2.9518273921709,2.9518273921709,28965.1082670927,0.0,1.0
1996-06-12,23.75,23.875,23.75,23.75,12200,2.9518273921709,2.9673633258139,2.9518273921709,2.9518273921709,98159.5335718141,0.0,1.0
1996-06-13,23.75,24.0,23.75,23.75,1600,2.9518273921709,2.9828992594569,2.9518273921709,2.9518273921709,12873.3814520412,0.0,1.0
1996-06-14,23.625,23.625,23.5,23.625,500,2.93629145852789,2.93629145852789,2.92075552488489,2.93629145852789,4022.93170376288,0.0,1.0
1996-06-17,23.62,23.62,23.5,23.5,1600,2.93567002118217,2.93567002118217,2.92075552488489,2.92075552488489,12873.3814520412,0.0,1.0
1996-06-18,23.625,23.625,23.5,23.5,5700,2.93629145852789,2.93629145852789,2.92075552488489,2.92075552488489,45861.4214228968,0.0,1.0
1996-06-19,23.75,23.75,23.625,23.75,1700,2.9518273921709,2.9518273921709,2.93629145852789,2.9518273921709,13677.9677927938,0.0,1.0
1996-06-20,23.625,23.75,23.625,23.75,2600,2.93629145852789,2.9518273921709,2.93629145852789,2.9518273921709,20919.244859567,0.0,1.0
1996-06-21,23.75,23.875,23.75,23.75,6400,2.9518273921709,2.9673633258139,2.9518273921709,2.9518273921709,51493.5258081648,0.0,1.0
1996-06-24,24.38,24.5,24.12,24.12,8000,3.03012849773164,3.04504299402892,2.99781375575419,2.99781375575419,64366.9072602061,0.0,1.0
1996-06-25,24.375,24.5,24.125,24.125,8400,3.02950706038592,3.04504299402892,2.99843519309991,2.99843519309991,67585.2526232164,0.0,1.0
1996-06-26,24.625,24.625,24.375,24.5,4400,3.06057892767193,3.06057892767193,3.02950706038592,3.04504299402892,35401.7989931133,0.0,1.0
1996-06-27,24.625,24.625,24.375,24.5,66000,3.06057892767193,3.06057892767193,3.02950706038592,3.04504299402892,531026.9848967,0.0,1.0
1996-06-28,24.375,24.625,24.375,24.625,11800,3.02950706038592,3.06057892767193,3.02950706038592,3.06057892767193,94941.1882088039,0.0,1.0
1996-07-01,24.62,24.62,24.38,24.38,2800,3.05995749032621,3.05995749032621,3.03012849773164,3.03012849773164,22528.4175410721,0.0,1.0
1996-07-02,24.75,24.75,24.62,24.62,3300,3.07611486131493,3.07611486131493,3.05995749032621,3.05995749032621,26551.349244835,0.0,1.0
1996-07-03,24.625,24.625,24.375,24.375,4300,3.06057892767193,3.06057892767193,3.02950706038592,3.02950706038592,34597.2126523608,0.0,1.0
1996-07-05,25.0,25.0,24.75,24.75,3200,3.10718672860094,3.10718672860094,3.07611486131493,3.07611486131493,25746.7629040825,0.0,1.0
1996-07-08,24.38,24.5,24.38,24.5,2000,3.03012849773164,3.04504299402892,3.03012849773164,3.04504299402892,16091.7268150515,0.0,1.0
1996-07-09,24.38,24.38,24.25,24.25,9400,3.03012849773164,3.03012849773164,3.01397112674291,3.01397112674291,75631.1160307421,0.0,1.0
1996-07-10,24.375,24.5,24.375,24.5,5100,3.02950706038592,3.04504299402892,3.02950706038592,3.04504299402892,41033.9033783814,0.0,1.0
1996-07-11,24.375,24.375,24.25,24.375,5600,3.02950706038592,3.02950706038592,3.01397112674291,3.02950706038592,45056.8350821442,0.0,1.0
1996-07-12,24.625,24.625,24.5,24.5,3200,3.06057892767193,3.06057892767193,3.04504299402892,3.04504299402892,25746.7629040824,0.0,1.0
1996-07-15,24.12,24.5,24.12,24.5,3900,2.99781375575419,3.04504299402892,2.99781375575419,3.04504299402892,31378.8672893505,0.0,1.0
1996-07-16,23.88,24.0,23.5,24.0,8600,2.96798476315962,2.9828992594569,2.92075552488489,2.9828992594569,69194.4253047215,0.0,1.0
1996-07-17,24.125,24.5,24.125,24.375,30800,2.99843519309991,3.04504299402892,2.99843519309991,3.02950706038592,247812.592951793,0.0,1.0
1996-07-18,23.875,24.0,23.5,24.0,24500,2.9673633258139,2.9828992594569,2.92075552488489,2.9828992594569,197123.653484381,0.0,1.0
1996-07-19,23.75,24.0,23.625,23.875,3100,2.9518273921709,2.9828992594569,2.93629145852789,2.9673633258139,24942.1765633298,0.0,1.0
1996-07-22,24.38,24.38,24.25,24.38,1000,3.03012849773164,3.03012849773164,3.01397112674291,3.03012849773164,8045.86340752576,0.0,1.0
1996-07-23,24.25,24.25,24.25,24.25,300,3.01397112674291,3.01397112674291,3.01397112674291,3.01397112674291,2413.75902225773,0.0,1.0
1996-07-24,24.375,24.375,24.25,24.375,5300,3.02950706038592,3.02950706038592,3.01397112674291,3.02950706038592,42643.0760598865,0.0,1.0
1996-07-25,24.25,24.25,24.25,24.25,3400,3.01397112674291,3.01397112674291,3.01397112674291,3.01397112674291,27355.9355855876,0.0,1.0
1996-07-26,24.125,24.125,23.875,24.125,5900,2.99843519309991,2.99843519309991,2.9673633258139,2.99843519309991,47470.594104402,0.0,1.0
1996-07-29,23.88,24.0,23.88,24.0,6900,2.96798476315962,2.9828992594569,2.96798476315962,2.9828992594569,55516.4575119278,0.0,1.0
1996-07-30,24.0,24.0,24.0,24.0,1400,2.9828992594569,2.9828992594569,2.9828992594569,2.9828992594569,11264.2087705361,0.0,1.0
1996-07-31,23.875,24.0,23.875,24.0,3200,2.9673633258139,2.9828992594569,2.9673633258139,2.9828992594569,25746.7629040824,0.0,1.0
1996-08-01,24.0,24.0,24.0,24.0,1000,2.9828992594569,2.9828992594569,2.9828992594569,2.9828992594569,8045.86340752577,0.0,1.0
1996-08-02,24.12,24.12,24.0,24.0,1200,2.99781375575419,2.99781375575419,2.9828992594569,2.9828992594569,9655.03608903091,0.0,1.0
1996-08-05,24.0,24.12,24.0,24.12,1100,2.9828992594569,2.99781375575419,2.9828992594569,2.99781375575419,8850.44974827835,0.0,1.0
1996-08-06,24.0,24.12,24.0,24.12,1000,3.02764274834876,3.0427809620905,3.02764274834876,3.0427809620905,7926.95902219286,0.36,1.0
1996-08-07,24.0,24.125,24.0,24.125,4100,3.02764274834876,3.04341172099641,3.02764274834876,3.04341172099641,32500.5319909907,0.0,1.0
1996-08-08,24.0,24.125,24.0,24.125,700,3.02764274834876,3.04341172099641,3.02764274834876,3.04341172099641,5548.871315535,0.0,1.0
1996-08-09,24.0,24.125,24.0,24.125,2000,3.02764274834876,3.04341172099641,3.02764274834876,3.04341172099641,15853.9180443857,0.0,1.0
1996-08-12,24.5,24.62,24.38,24.62,12100,3.09071863893936,3.1058568526811,3.07558042519761,3.1058568526811,95916.2041685336,0.0,1.0
1996-08-13,24.5,24.62,24.38,24.62,17100,3.09071863893936,3.1058568526811,3.07558042519761,3.1058568526811,135550.999279498,0.0,1.0
1996-08-14,24.5,24.625,24.375,24.625,600,3.09071863893936,3.10648761158701,3.07494966629171,3.10648761158701,4756.17541331572,0.0,1.0
1996-08-15,24.5,24.625,24.375,24.625,26000,3.09071863893936,3.10648761158701,3.07494966629171,3.10648761158701,206100.934577014,0.0,1.0
1996-08-16,24.375,24.5,24.375,24.375,1300,3.07494966629171,3.09071863893936,3.07494966629171,3.07494966629171,10305.0467288507,0.0,1.0
1996-08-19,24.5,24.5,24.25,24.38,8800,3.09071863893936,3.09071863893936,3.05918069364406,3.07558042519761,69757.2393952972,0.0,1.0
1996-08-20,24.38,24.5,24.38,24.5,4500,3.07558042519761,3.09071863893936,3.07558042519761,3.09071863893936,35671.3155998679,0.0,1.0
1996-08-21,24.5,24.5,24.25,24.375,3600,3.09071863893936,3.09071863893936,3.05918069364406,3.07494966629171,28537.0524798943,0.0,1.0
1996-08-22,24.375,24.5,24.375,24.5,5800,3.07494966629171,3.09071863893936,3.07494966629171,3.09071863893936,45976.3623287186,0.0,1.0
1996-08-23,24.375,24.375,24.25,24.25,18100,3.07494966629171,3.07494966629171,3.05918069364406,3.05918069364406,143477.958301691,0.0,1.0
1996-08-26,24.62,24.75,24.62,24.62,17900,3.1058568526811,3.12225658423466,3.1058568526811,3.1058568526811,141892.566497252,0.0,1.0
1996-08-27,24.62,24.75,24.5,24.5,26500,3.1058568526811,3.12225658423466,3.09071863893936,3.09071863893936,210064.414088111,0.0,1.0
1996-08-28,24.625,24.75,24.625,24.625,5100,3.10648761158701,3.12225658423466,3.10648761158701,3.10648761158701,40427.4910131836,0.0,1.0
1996-08-29,24.625,24.75,24.5,24.5,5000,3.10648761158701,3.12225658423466,3.09071863893936,3.09071863893936,39634.7951109643,0.0,1.0
1996-08-30,24.875,24.875,24.625,24.75,1600,3.13802555688231,3.13802555688231,3.10648761158701,3.12225658423466,12683.1344355086,0.0,1.0
1996-09-03,24.38,24.62,24.38,24.62,5500,3.07558042519761,3.1058568526811,3.07558042519761,3.1058568526811,43598.2746220608,0.0,1.0
1996-09-04,24.375,24.625,24.375,24.5,5500,3.07494966629171,3.10648761158701,3.07494966629171,3.09071863893936,43598.2746220607,0.0,1.0
1996-09-05,24.375,24.5,24.375,24.375,5500,3.07494966629171,3.09071863893936,3.07494966629171,3.07494966629171,43598.2746220607,0.0,1.0
1996-09-06,24.125,24.375,24.125,24.375,7800,3.04341172099641,3.07494966629171,3.04341172099641,3.07494966629171,61830.2803731043,0.0,1.0
1996-09-09,24.25,24.25,24.12,24.25,7700,3.05918069364406,3.05918069364406,3.0427809620905,3.05918069364406,61037.584470885,0.0,1.0
1996-09-10,24.25,24.25,24.125,24.25,27000,3.05918069364406,3.05918069364406,3.04341172099641,3.05918069364406,214027.893599207,0.0,1.0
1996-09-11,24.375,24.375,24.125,24.125,4400,3.07494966629171,3.07494966629171,3.04341172099641,3.04341172099641,34878.6196976486,0.0,1.0
1996-09-12,24.5,24.625,24.375,24.375,19600,3.09071863893936,3.10648761158701,3.07494966629171,3.07494966629171,155368.39683498,0.0,1.0
1996-09-13,24.875,24.875,24.375,24.375,24200,3.13802555688231,3.13802555688231,3.07494966629171,3.07494966629171,191832.408337067,0.0,1.0
1996-09-16,25.38,25.62,25.12,25.62,11600,3.20173220637881,3.2320086338623,3.1689327432717,3.2320086338623,91952.7246574373,0.0,1.0
1996-09-17,25.375,25.625,25.125,25.375,30100,3.20110144747291,3.2326393927682,3.16956350217761,3.20110144747291,238601.466568005,0.0,1.0
1996-09-18,25.25,25.5,25.25,25.375,12000,3.18533247482526,3.21687042012056,3.18533247482526,3.20110144747291,95123.5082663143,0.0,1.0
1996-09-19,25.75,25.75,25.375,25.375,8700,3.24840836541585,3.24840836541585,3.20110144747291,3.20110144747291,68964.5434930781,0.0,1.0
1996-09-20,26.25,26.25,25.75,25.875,48000,3.31148425600645,3.31148425600645,3.24840836541585,3.2641773380635,380494.033065258,0.0,1.0
1996-09-23,26.62,26.88,26.38,26.88,20000,3.3581604150435,3.39095987815061,3.32788398756001,3.39095987815061,158539.180443857,0.0,1.0
1996-09-24,26.625,26.875,26.375,26.75,12100,3.3587911739494,3.3903291192447,3.3272532286541,3.37456014659705,95916.2041685338,0.0,1.0
1996-09-25,27.0,27.0,26.75,26.875,28500,3.40609809189235,3.40609809189235,3.37456014659705,3.3903291192447,225918.332132497,0.0,1.0
1996-09-26,27.375,27.375,27.125,27.125,24600,3.4534050098353,3.4534050098353,3.42186706454,3.42186706454,195003.191945945,0.0,1.0
1996-09-27,27.0,27.625,27.0,27.625,10000,3.40609809189235,3.4849429551306,3.40609809189235,3.4849429551306,79269.5902219288,0.0,1.0
1996-09-30,27.0,27.0,26.5,26.5,6300,3.40609809189235,3.40609809189235,3.34302220130175,3.34302220130175,49939.8418398151,0.0,1.0
1996-10-01,27.0,27.0,26.5,26.625,7500,3.40609809189235,3.40609809189235,3.34302220130175,3.3587911739494,59452.1926664466,0.0,1.0
1996-10-02,27.62,27.75,27.25,27.25,26000,3.4843121962247,3.50071192777825,3.43763603718765,3.43763603718765,206100.934577014,0.0,1.0
1996-10-03,27.25,27.25,27.0,27.125,21100,3.43763603718765,3.43763603718765,3.40609809189235,3.42186706454,167258.83536827,0.0,1.0
1996-10-04,27.625,27.75,27.25,27.375,26200,3.4849429551306,3.50071192777825,3.43763603718765,3.4534050098353,207686.326381453,0.0,1.0
1996-10-07,28.5,28.5,28.25,28.25,13300,3.59532576366415,3.59532576366415,3.56378781836885,3.56378781836885,105428.554995165,0.0,1.0
1996-10-08,28.38,28.75,28.38,28.5,13100,3.58018754992241,3.62686370895945,3.58018754992241,3.59532576366415,103843.163190726,0.0,1.0
1996-10-09,28.5,28.5,28.25,28.25,7100,3.59532576366415,3.59532576366415,3.56378781836885,3.56378781836885,56281.4090575694,0.0,1.0
1996-10-10,28.375,28.75,28.375,28.5,12100,3.5795567910165,3.62686370895945,3.5795567910165,3.59532576366415,95916.2041685337,0.0,1.0
1996-10-11,28.625,28.625,28.375,28.375,55900,3.6110947363118,3.6110947363118,3.5795567910165,3.5795567910165,443117.009340581,0.0,1.0
1996-10-14,30.38,30.5,29.38,29.38,15300,3.8324911122848,3.84762932602655,3.7063393311036,3.7063393311036,121282.473039551,0.0,1.0
1996-10-15,29.5,30.0,29.38,30.0,36100,3.72147754484535,3.78455343543595,3.7063393311036,3.78455343543595,286163.220701162,0.0,1.0
1996-10-16,30.375,30.5,29.375,29.375,12600,3.8318603533789,3.84762932602655,3.7057085721977,3.7057085721977,99879.6836796301,0.0,1.0
1996-10-17,29.5,30.0,29.375,30.0,31900,3.72147754484535,3.78455343543595,3.7057085721977,3.78455343543595,252869.992807952,0.0,1.0
1996-10-18,29.75,29.75,29.25,29.5,19500,3.75301549014065,3.75301549014065,3.68993959955005,3.72147754484535,154575.700932761,0.0,1.0
1996-10-21,30.5,30.62,30.25,30.38,17100,3.84762932602655,3.86276753976829,3.81609138073125,3.8324911122848,135550.999279498,0.0,1.0
1996-10-22,30.62,30.88,30.5,30.5,17100,3.86276753976829,3.8955670028754,3.84762932602655,3.84762932602655,135550.999279498,0.0,1.0
1996-10-23,30.5,30.625,30.25,30.375,26500,3.84762932602655,3.8633982986742,3.81609138073125,3.8318603533789,210064.414088111,0.0,1.0
1996-10-24,30.625,30.875,30.5,30.625,9300,3.8633982986742,3.8949362439695,3.84762932602655,3.8633982986742,73720.7189063936,0.0,1.0
1996-10-25,30.5,30.625,30.375,30.625,4100,3.84762932602655,3.8633982986742,3.8318603533789,3.8633982986742,32500.5319909907,0.0,1.0
1996-10-28,30.0,30.38,30.0,30.38,5500,3.78455343543595,3.8324911122848,3.78455343543595,3.8324911122848,43598.2746220608,0.0,1.0
1996-10-29,29.75,29.88,29.62,29.75,12900,3.75301549014065,3.7694152216942,3.73661575858709,3.75301549014065,102257.771386288,0.0,1.0
1996-10-30,30.0,30.375,30.0,30.375,42000,3.78455343543595,3.8318603533789,3.78455343543595,3.8318603533789,332932.2789321,0.0,1.0
1996-10-31,29.75,29.875,29.625,29.75,9700,3.75301549014065,3.7687844627883,3.737246517493,3.75301549014065,76891.5025152708,0.0,1.0
1996-11-01,30.25,30.375,29.875,30.0,7100,3.81609138073125,3.8318603533789,3.7687844627883,3.78455343543595,56281.4090575693,0.0,1.0
1996-11-04,32.0,32.0,31.12,31.12,28700,4.03685699779834,4.03685699779834,3.92584343035889,3.92584343035889,227503.723936936,0.0,1.0
1996-11-05,32.0,32.0,31.125,31.25,71700,4.03685699779834,4.03685699779834,3.9264741892648,3.94224316191245,568362.961891229,0.0,1.0
1996-11-06,33.5,33.75,32.25,32.5,105200,4.27654538204262,4.30845989981906,4.11697279316043,4.14888731093687,824076.371268794,0.4,1.0
1996-11-07,33.875,34.25,33.375,33.375,40000,4.32441715870728,4.37228893537193,4.2605881231544,4.2605881231544,313337.023296119,0.0,1.0
1996-11-08,33.625,33.875,33.0,33.25,19300,4.29250264093084,4.32441715870728,4.21271634648974,4.24463086426618,151185.113740378,0.0,1.0
1996-11-11,32.88,33.12,32.5,33.12,15400,4.19739737795706,4.22803531502244,4.14888731093687,4.22803531502244,120634.753969006,0.0,1.0
1996-11-12,32.875,33.125,32.5,32.875,22200,4.19675908760153,4.22867360537796,4.14888731093687,4.19675908760153,173902.047929346,0.0,1.0
1996-11-13,31.75,32.875,31.75,32.75,66100,4.05314375760756,4.19675908760153,4.05314375760756,4.18080182871331,517789.430996837,0.0,1.0
1996-11-14,30.875,31.75,30.25,31.25,29100,3.94144294539003,4.05314375760756,3.86165665094893,3.98931472205468,227952.684447927,0.0,1.0
1996-11-15,31.75,31.75,30.625,30.75,17700,4.05314375760756,4.05314375760756,3.90952842761359,3.92548568650181,138651.632808533,0.0,1.0
1996-11-18,32.0,32.12,31.88,32.0,36400,4.08505827538399,4.10037724391669,4.0697393068513,4.08505827538399,285136.691199469,0.0,1.0
1996-11-19,32.0,32.125,31.875,32.0,28700,4.08505827538399,4.10101553427221,4.06910101649578,4.08505827538399,224819.314214966,0.0,1.0
1996-11-20,32.375,32.375,32.125,32.125,4300,4.13293005204865,4.13293005204865,4.10101553427221,4.10101553427221,33683.7300043328,0.0,1.0
1996-11-21,32.25,32.5,32.25,32.375,15700,4.11697279316043,4.14888731093687,4.11697279316043,4.13293005204865,122984.781643727,0.0,1.0
1996-11-22,31.875,32.25,31.75,32.25,7200,4.06910101649578,4.11697279316043,4.05314375760756,4.11697279316043,56400.6641933014,0.0,1.0
1996-11-25,33.25,33.38,32.12,32.12,10400,4.24463086426618,4.26122641350993,4.10037724391669,4.10037724391669,81467.6260569911,0.0,1.0
1996-11-26,33.25,33.375,32.125,32.125,62900,4.24463086426618,4.2605881231544,4.10101553427221,4.10101553427221,492722.469133148,0.0,1.0
1996-11-27,33.125,33.75,32.875,33.625,47000,4.22867360537796,4.30845989981906,4.19675908760153,4.29250264093084,368171.002372941,0.0,1.0
1996-11-29,32.5,33.0,32.38,32.62,10400,4.14888731093687,4.21271634648974,4.13356834240418,4.16420627946956,81467.626056991,0.0,1.0
1996-12-02,32.0,32.25,31.62,32.25,21700,4.08505827538399,4.11697279316043,4.03654820836381,4.11697279316043,169985.335138145,0.0,1.0
1996-12-03,31.75,32.5,31.75,32.12,16100,4.05314375760756,4.14888731093687,4.05314375760756,4.10037724391669,126118.151876688,0.0,1.0
1996-12-04,31.25,31.62,30.88,31.5,23800,3.98931472205468,4.03654820836381,3.94208123574556,4.02122923983112,186435.528861191,0.0,1.0
1996-12-05,29.88,31.25,29.75,31.25,48600,3.81442316463981,3.98931472205468,3.79782761539606,3.98931472205468,380704.483304785,0.0,1.0
1996-12-06,29.75,29.75,28.88,29.75,23100,3.79782761539606,3.79782761539606,3.68676509353406,3.79782761539606,180952.130953509,0.0,1.0
1996-12-09,30.5,30.5,29.62,29.62,32200,3.89357116872537,3.89357116872537,3.78123206615231,3.78123206615231,252236.303753376,0.0,1.0
1996-12-10,30.88,30.88,30.62,30.75,19800,3.94208123574556,3.94208123574556,3.90889013725806,3.92548568650181,155101.826531579,0.0,1.0
1996-12-11,30.0,30.38,29.88,30.0,19900,3.8297421331725,3.87825220019268,3.81442316463981,3.8297421331725,155885.169089819,0.0,1.0
1996-12-12,29.38,30.12,29.25,30.12,35700,3.75059412908693,3.84506110170519,3.73399857984318,3.84506110170519,279653.293291787,0.0,1.0
1996-12-13,29.62,29.62,29.12,29.12,12900,3.78123206615231,3.78123206615231,3.71740303059944,3.71740303059944,101051.190012999,0.0,1.0
1996-12-16,29.12,29.62,29.0,29.62,11800,3.71740303059944,3.78123206615231,3.70208406206675,3.78123206615231,92434.4218723551,0.0,1.0
1996-12-17,29.5,29.5,28.75,29.0,24100,3.76591309761962,3.76591309761962,3.67016954429031,3.70208406206675,188785.556535912,0.0,1.0
1996-12-18,29.75,29.88,29.5,29.62,15200,3.79782761539606,3.81442316463981,3.76591309761962,3.78123206615231,119068.068852525,0.0,1.0
1996-12-19,31.25,31.25,29.88,29.88,15400,3.98931472205468,3.98931472205468,3.81442316463981,3.81442316463981,120634.753969006,0.0,1.0
1996-12-20,31.25,31.5,31.0,31.5,28800,3.98931472205468,4.02122923983112,3.95740020427825,4.02122923983112,225602.656773206,0.0,1.0
1996-12-23,31.12,31.38,31.12,31.38,3400,3.97271917281094,4.00591027129843,3.97271917281094,4.00591027129843,26633.6469801701,0.0,1.0
1996-12-24,31.25,31.25,31.25,31.25,100,3.98931472205468,3.98931472205468,3.98931472205468,3.98931472205468,783.342558240299,0.0,1.0
1996-12-26,31.25,31.5,31.12,31.12,900,3.98931472205468,4.02122923983112,3.97271917281094,3.97271917281094,7050.08302416269,0.0,1.0
1996-12-27,31.5,31.5,31.38,31.38,2100,4.02122923983112,4.02122923983112,4.00591027129843,4.00591027129843,16450.1937230463,0.0,1.0
1996-12-30,32.0,32.25,31.62,31.62,16000,4.08505827538399,4.11697279316043,4.03654820836381,4.03654820836381,125334.809318448,0.0,1.0
1996-12-31,31.88,32.25,31.75,32.0,16800,4.0697393068513,4.11697279316043,4.05314375760756,4.08505827538399,131601.54978437,0.0,1.0
1997-01-02,31.25,32.13,31.0,31.63,13900,3.98931472205468,4.10165382462774,3.95740020427825,4.03782478907487,108884.615595402,0.0,1.0
1997-01-03,31.75,31.75,31.5,31.5,11100,4.05314375760756,4.05314375760756,4.02122923983112,4.02122923983112,86951.0239646731,0.0,1.0
1997-01-06,31.75,32.13,31.75,31.75,10500,4.05314375760756,4.10165382462774,4.05314375760756,4.05314375760756,82250.9686152313,0.0,1.0
1997-01-07,32.25,32.25,31.75,31.75,17300,4.11697279316043,4.11697279316043,4.05314375760756,4.05314375760756,135518.262575572,0.0,1.0
1997-01-08,32.5,32.5,32.25,32.38,23100,4.14888731093687,4.14888731093687,4.11697279316043,4.13356834240418,180952.130953509,0.0,1.0
1997-01-09,32.38,32.5,32.38,32.38,4400,4.13356834240418,4.14888731093687,4.13356834240418,4.13356834240418,34467.0725625731,0.0,1.0
1997-01-10,32.0,32.13,31.88,32.13,7700,4.08505827538399,4.10165382462774,4.0697393068513,4.10165382462774,60317.376984503,0.0,1.0
1997-01-13,32.0,32.25,31.88,32.13,6500,4.08505827538399,4.11697279316043,4.0697393068513,4.10165382462774,50917.2662856195,0.0,1.0
1997-01-14,32.25,32.38,32.0,32.0,5100,4.11697279316043,4.13356834240418,4.08505827538399,4.08505827538399,39950.4704702552,0.0,1.0
1997-01-15,32.88,32.88,32.38,32.38,7800,4.19739737795706,4.19739737795706,4.13356834240418,4.13356834240418,61100.7195427432,0.0,1.0
1997-01-16,33.63,33.63,32.88,33.0,15100,4.29314093128637,4.29314093128637,4.19739737795706,4.21271634648974,118284.726294285,0.0,1.0
1997-01-17,34.0,34.0,33.63,33.63,11100,4.34037441759549,4.34037441759549,4.29314093128637,4.29314093128637,86951.0239646732,0.0,1.0
1997-01-20,33.63,34.13,33.63,34.13,11600,4.29314093128637,4.35696996683924,4.29314093128637,4.35696996683924,90867.7367558746,0.0,1.0
1997-01-21,33.75,33.88,33.5,33.63,18800,4.30845989981906,4.32505544906281,4.27654538204262,4.29314093128637,147268.400949176,0.0,1.0
1997-01-22,34.0,34.0,33.63,33.75,6600,4.34037441759549,4.34037441759549,4.29314093128637,4.30845989981906,51700.6088438597,0.0,1.0
1997-01-23,34.25,34.5,34.13,34.38,10300,4.37228893537193,4.40420345314837,4.35696996683924,4.38888448461568,80684.2834987508,0.0,1.0
1997-01-24,34.13,34.25,34.0,34.13,8300,4.35696996683924,4.37228893537193,4.34037441759549,4.35696996683924,65017.4323339448,0.0,1.0
1997-01-27,34.13,34.38,34.13,34.38,7300,4.35696996683924,4.38888448461568,4.35696996683924,4.38888448461568,57184.0067515418,0.0,1.0
1997-01-28,34.13,34.5,34.13,34.38,14800,4.35696996683924,4.40420345314837,4.35696996683924,4.38888448461568,115934.698619564,0.0,1.0
1997-01-29,34.0,34.25,33.88,34.25,22900,4.34037441759549,4.37228893537193,4.32505544906281,4.37228893537193,179385.445837028,0.0,1.0
1997-01-30,34.13,34.25,34.0,34.13,8500,4.35696996683924,4.37228893537193,4.34037441759549,4.35696996683924,66584.1174504254,0.0,1.0
1997-01-31,34.63,34.63,34.13,34.38,15600,4.42079900239212,4.42079900239212,4.35696996683924,4.38888448461568,122201.439085486,0.0,1.0
1997-02-03,35.5,35.5,34.75,34.88,7600,4.53186152425412,4.53186152425412,4.43611797092481,4.45271352016855,59534.0344262627,0.0,1.0
1997-02-04,36.38,36.5,35.75,36.13,18600,4.64420062682718,4.65951959535987,4.56377604203056,4.61228610905074,145701.715832695,0.0,1.0
1997-02-05,35.75,36.5,35.75,36.13,22000,4.61483927047286,4.71165408034292,4.61483927047286,4.66389210747369,170428.470831534,0.4,1.0
1997-02-06,35.25,35.38,35.13,35.25,15800,4.55029606389282,4.56707729760363,4.53480569431361,4.55029606389282,122398.629051738,0.0,1.0
1997-02-07,36.13,36.13,35.5,35.75,11600,4.66389210747369,4.66389210747369,4.58256766718284,4.61483927047286,89862.2846202632,0.0,1.0
1997-02-10,36.38,36.5,36.13,36.13,9900,4.69616371076371,4.71165408034292,4.66389210747369,4.66389210747369,76692.8118741902,0.0,1.0
1997-02-11,36.88,37.38,36.38,36.88,11500,4.76070691734375,4.82525012392379,4.69616371076371,4.76070691734375,89087.6097528472,0.0,1.0
1997-02-12,36.75,37.25,36.75,37.0,11100,4.74392568363294,4.80846889021298,4.74392568363294,4.77619728692296,85988.9102831829,0.0,1.0
1997-02-13,37.38,37.5,36.88,36.88,13700,4.82525012392379,4.840740493503,4.76070691734375,4.76070691734375,106130.456836001,0.0,1.0
1997-02-14,36.88,37.63,36.88,37.38,23700,4.76070691734375,4.85752172721381,4.76070691734375,4.82525012392379,183597.943577607,0.0,1.0
1997-02-18,36.75,36.88,36.63,36.75,5600,4.74392568363294,4.76070691734375,4.72843531405373,4.74392568363294,43381.7925752995,0.0,1.0
1997-02-19,36.88,37.0,36.75,37.0,7200,4.76070691734375,4.77619728692296,4.74392568363294,4.77619728692296,55776.5904539565,0.0,1.0
1997-02-20,35.5,36.88,35.5,36.63,8100,4.58256766718284,4.76070691734375,4.58256766718284,4.72843531405373,62748.664260701,0.0,1.0
1997-02-21,35.25,35.63,34.88,35.63,11200,4.55029606389282,4.59934890089365,4.50253409102359,4.59934890089365,86763.585150599,0.0,1.0
1997-02-24,35.38,35.38,34.75,35.25,14700,4.56707729760363,4.56707729760363,4.48575285731278,4.55029606389282,113877.205510161,0.0,1.0
1997-02-25,36.38,36.38,35.5,35.75,10500,4.69616371076371,4.69616371076371,4.58256766718284,4.61483927047286,81340.8610786865,0.0,1.0
1997-02-26,35.75,36.25,35.5,35.75,19900,4.61483927047286,4.6793824770529,4.58256766718284,4.61483927047286,154160.298615796,0.0,1.0
1997-02-27,35.88,35.88,35.5,35.75,8100,4.63162050418367,4.63162050418367,4.58256766718284,4.61483927047286,62748.6642607011,0.0,1.0
1997-02-28,35.75,35.75,35.5,35.75,10800,4.61483927047286,4.61483927047286,4.58256766718284,4.61483927047286,83664.8856809347,0.0,1.0
1997-03-03,35.63,35.63,35.38,35.38,12100,4.59934890089365,4.59934890089365,4.56707729760363,4.56707729760363,93735.6589573435,0.0,1.0
1997-03-04,36.13,36.25,36.0,36.0,36500,4.66389210747369,4.6793824770529,4.64711087376288,4.64711087376288,282756.326606863,0.0,1.0
1997-03-05,36.88,37.25,36.38,36.5,93900,4.76070691734375,4.80846889021298,4.69616371076371,4.71165408034292,727419.700503682,0.0,1.0
1997-03-06,38.0,38.25,37.13,37.13,55900,4.90528370008304,4.93755530337306,4.79297852063377,4.79297852063377,433043.250885579,0.0,1.0
1997-03-07,39.38,39.75,38.13,38.25,58300,5.08342295024395,5.13118492311318,4.92206493379385,4.93755530337306,451635.447703564,0.0,1.0
1997-03-10,40.25,40.5,39.13,40.25,27600,5.19572812969322,5.22799973298324,5.05115134695393,5.19572812969322,213810.263406833,0.0,1.0
1997-03-11,39.88,40.75,39.63,40.38,49000,5.14796615682399,5.26027133627326,5.11569455353397,5.21250936340403,379590.685033871,0.0,1.0
1997-03-12,39.25,39.75,39.25,39.38,16400,5.06664171653314,5.13118492311318,5.06664171653314,5.08342295024395,127046.678256234,0.0,1.0
1997-03-13,38.75,39.25,38.63,38.88,44200,5.0020985099531,5.06664171653314,4.98660814037389,5.01887974366391,342406.2913979,0.0,1.0
1997-03-14,38.5,39.0,38.38,38.75,17600,4.96982690666308,5.03437011324312,4.95433653708387,5.0020985099531,136342.776665227,0.0,1.0
1997-03-17,38.0,38.25,37.38,38.13,33700,4.90528370008304,4.93755530337306,4.82525012392379,4.92206493379385,261065.430319213,0.0,1.0
1997-03-18,37.5,38.0,37.5,38.0,14000,4.840740493503,4.90528370008304,4.840740493503,4.90528370008304,108454.481438249,0.0,1.0
1997-03-19,37.13,37.38,37.0,37.13,25900,4.79297852063377,4.82525012392379,4.77619728692296,4.79297852063377,200640.79066076,0.0,1.0
1997-03-20,37.0,37.25,36.88,37.13,15600,4.77619728692296,4.80846889021298,4.76070691734375,4.79297852063377,120849.279316906,0.0,1.0
1997-03-21,37.25,37.38,36.75,36.88,11200,4.80846889021298,4.82525012392379,4.74392568363294,4.76070691734375,86763.585150599,0.0,1.0
1997-03-24,38.25,38.38,37.5,37.5,18100,4.93755530337306,4.95433653708387,4.840740493503,4.840740493503,140216.151002307,0.0,1.0
1997-03-25,38.63,39.0,38.5,38.88,21800,4.98660814037389,5.03437011324312,4.96982690666308,5.01887974366391,168879.121096702,0.0,1.0
1997-03-26,38.38,38.75,38.38,38.75,4600,4.95433653708387,5.0020985099531,4.95433653708387,5.0020985099531,35635.0439011389,0.0,1.0
1997-03-27,36.63,38.25,36.63,38.13,37600,4.72843531405373,4.93755530337306,4.72843531405373,4.92206493379385,291277.750148439,0.0,1.0
1997-03-31,35.5,36.5,35.13,36.25,23900,4.58256766718284,4.71165408034292,4.53480569431361,4.6793824770529,185147.293312439,0.0,1.0
1997-04-01,35.25,35.88,35.0,35.25,73100,4.55029606389282,4.63162050418367,4.5180244606028,4.55029606389282,566287.328081141,0.0,1.0
1997-04-02,35.13,35.5,34.63,35.5,37600,4.53480569431361,4.58256766718284,4.47026248773357,4.58256766718284,291277.750148439,0.0,1.0
1997-04-03,35.13,35.75,34.88,35.13,24200,4.53480569431361,4.61483927047286,4.50253409102359,4.53480569431361,187471.317914687,0.0,1.0
1997-04-04,35.0,35.25,34.75,34.88,30800,4.5180244606028,4.55029606389282,4.48575285731278,4.50253409102359,238599.859164147,0.0,1.0
1997-04-07,35.75,35.75,35.25,35.38,17500,4.61483927047286,4.61483927047286,4.55029606389282,4.56707729760363,135568.101797811,0.0,1.0
1997-04-08,35.5,35.75,35.38,35.63,15400,4.58256766718284,4.61483927047286,4.56707729760363,4.59934890089365,119299.929582074,0.0,1.0
1997-04-09,34.88,35.63,34.88,35.25,43300,4.50253409102359,4.59934890089365,4.50253409102359,4.55029606389282,335434.217591155,0.0,1.0
1997-04-10,33.88,34.88,33.88,34.75,28800,4.37344767786351,4.50253409102359,4.37344767786351,4.48575285731278,223106.361815826,0.0,1.0
1997-04-11,32.63,33.13,32.25,33.13,37000,4.21208966141341,4.27663286799345,4.16303682441258,4.27663286799345,286629.700943943,0.0,1.0
1997-04-14,32.88,32.88,32.63,32.63,24400,4.24436126470343,4.24436126470343,4.21208966141341,4.21208966141341,189020.667649519,0.0,1.0
1997-04-15,34.13,34.25,33.88,33.88,34000,4.40571928115353,4.42120965073274,4.37344767786351,4.37344767786351,263389.454921461,0.0,1.0
1997-04-16,34.63,34.63,33.88,33.88,15200,4.47026248773357,4.47026248773357,4.37344767786351,4.37344767786351,117750.579847241,0.0,1.0
1997-04-17,34.5,34.75,34.5,34.63,1300,4.45348125402276,4.48575285731278,4.45348125402276,4.47026248773357,10070.7732764088,0.0,1.0
1997-04-18,34.5,34.5,34.5,34.5,4800,4.45348125402276,4.45348125402276,4.45348125402276,4.45348125402276,37184.393635971,0.0,1.0
1997-04-21,34.13,34.75,34.13,34.63,11400,4.40571928115353,4.48575285731278,4.40571928115353,4.47026248773357,88312.9348854311,0.0,1.0
1997-04-22,35.13,35.13,34.25,34.25,14500,4.53480569431361,4.53480569431361,4.42120965073274,4.42120965073274,112327.855775329,0.0,1.0
1997-04-23,35.5,35.75,35.13,35.25,14400,4.58256766718284,4.61483927047286,4.53480569431361,4.55029606389282,111553.180907913,0.0,1.0
1997-04-24,35.38,35.63,35.25,35.5,9900,4.56707729760363,4.59934890089365,4.55029606389282,4.58256766718284,76692.8118741902,0.0,1.0
1997-04-25,35.13,35.25,35.0,35.25,13700,4.53480569431361,4.55029606389282,4.5180244606028,4.55029606389282,106130.456836001,0.0,1.0
1997-04-28,35.0,35.13,35.0,35.13,9900,4.5180244606028,4.53480569431361,4.5180244606028,4.53480569431361,76692.8118741902,0.0,1.0
1997-04-29,35.88,36.13,35.5,35.75,17800,4.63162050418367,4.66389210747369,4.58256766718284,4.61483927047286,137892.126400059,0.0,1.0
1997-04-30,36.38,36.38,35.88,35.88,9800,4.69616371076371,4.69616371076371,4.63162050418367,4.63162050418367,75918.1370067741,0.0,1.0
1997-05-01,37.38,37.38,36.25,36.88,16200,4.82525012392379,4.82525012392379,4.6793824770529,4.76070691734375,125497.328521402,0.0,1.0
1997-05-02,38.88,39.0,37.88,38.0,45400,5.01887974366391,5.03437011324312,4.88979333050383,4.90528370008304,351702.389806892,0.0,1.0
1997-05-05,37.88,38.63,37.63,38.25,40300,4.94142789576786,5.03926503731553,4.90881551525197,4.98969421893138,308931.756609753,0.4,1.0
1997-05-06,37.63,37.63,37.25,37.5,22000,4.90881551525197,4.90881551525197,4.85924469686781,4.8918570773837,168647.609067359,0.0,1.0
1997-05-07,37.25,37.63,37.25,37.38,19200,4.85924469686781,4.90881551525197,4.85924469686781,4.87620313473608,147183.367913332,0.0,1.0
1997-05-08,37.63,37.75,36.88,36.88,27200,4.90881551525197,4.9244694578996,4.81097837370429,4.81097837370429,208509.771210553,0.0,1.0
1997-05-09,37.63,37.75,37.38,37.5,55100,4.90881551525197,4.9244694578996,4.87620313473608,4.8918570773837,422385.602709612,0.0,1.0
1997-05-12,38.13,38.13,37.63,37.63,17100,4.97404027628375,4.97404027628375,4.90881551525197,4.90881551525197,131085.187047811,0.0,1.0
1997-05-13,37.88,38.13,37.75,37.88,21600,4.94142789576786,4.97404027628375,4.9244694578996,4.94142789576786,165581.288902498,0.0,1.0
1997-05-14,37.88,38.13,37.88,38.0,47100,4.94142789576786,4.97404027628375,4.94142789576786,4.95708183841549,361059.199412391,0.0,1.0
1997-05-15,38.75,38.75,37.88,37.88,12400,5.05491897996316,5.05491897996316,4.94142789576786,4.94142789576786,95055.9251106932,0.0,1.0
1997-05-16,38.75,39.0,38.63,38.75,25900,5.05491897996316,5.08753136047905,5.03926503731553,5.05491897996316,198544.230674754,0.0,1.0
1997-05-19,38.5,38.75,38.5,38.75,17100,5.02230659944727,5.05491897996316,5.02230659944727,5.05491897996316,131085.187047811,0.0,1.0
1997-05-20,39.13,39.13,38.25,38.25,28000,5.10448979834732,5.10448979834732,4.98969421893138,4.98969421893138,214642.411540275,0.0,1.0
1997-05-21,39.25,39.38,39.13,39.38,8000,5.12014374099494,5.13710217886321,5.10448979834732,5.13710217886321,61326.4032972215,0.0,1.0
1997-05-22,39.13,39.25,39.13,39.13,7500,5.10448979834732,5.12014374099494,5.10448979834732,5.10448979834732,57493.5030911451,0.0,1.0
1997-05-23,39.38,39.38,39.13,39.25,3900,5.13710217886321,5.13710217886321,5.10448979834732,5.12014374099494,29896.6216073954,0.0,1.0
1997-05-27,39.13,39.88,39.13,39.13,25600,5.10448979834732,5.20232693989499,5.10448979834732,5.10448979834732,196244.490551108,0.0,1.0
1997-05-28,38.5,39.0,38.5,39.0,6100,5.02230659944727,5.08753136047905,5.02230659944727,5.08753136047905,46761.3825141313,0.0,1.0
1997-05-29,37.88,38.63,37.75,38.63,14500,4.94142789576786,5.03926503731553,4.9244694578996,5.03926503731553,111154.105976214,0.0,1.0
1997-05-30,38.0,38.0,37.38,37.38,14600,4.95708183841549,4.95708183841549,4.87620313473608,4.87620313473608,111920.686017429,0.0,1.0
1997-06-02,38.75,38.75,38.25,38.25,13000,5.05491897996316,5.05491897996316,4.98969421893138,4.98969421893138,99655.4053579848,0.0,1.0
1997-06-03,39.0,39.0,38.63,38.63,28500,5.08753136047905,5.08753136047905,5.03926503731553,5.03926503731553,218475.311746351,0.0,1.0
1997-06-04,38.88,39.0,38.63,38.88,3500,5.07187741783143,5.08753136047905,5.03926503731553,5.07187741783143,26830.3014425344,0.0,1.0
1997-06-05,38.75,39.38,38.75,39.0,12900,5.05491897996316,5.13710217886321,5.05491897996316,5.08753136047905,98888.8253167696,0.0,1.0
1997-06-06,39.0,39.0,38.5,38.63,4500,5.08753136047905,5.08753136047905,5.02230659944727,5.03926503731553,34496.1018546871,0.0,1.0
1997-06-09,38.38,39.0,38.38,38.88,4400,5.00665265679964,5.08753136047905,5.00665265679964,5.07187741783143,33729.5218134718,0.0,1.0
1997-06-10,38.25,38.5,38.25,38.38,9000,4.98969421893138,5.02230659944727,4.98969421893138,5.00665265679964,68992.2037093741,0.0,1.0
1997-06-11,37.75,38.13,37.75,38.13,4500,4.9244694578996,4.97404027628375,4.9244694578996,4.97404027628375,34496.101854687,0.0,1.0
1997-06-12,38.63,38.88,38.13,38.13,19000,5.03926503731553,5.07187741783143,4.97404027628375,4.97404027628375,145650.207830901,0.0,1.0
1997-06-13,38.63,38.88,38.63,38.75,2300,5.03926503731553,5.07187741783143,5.03926503731553,5.05491897996316,17631.3409479512,0.0,1.0
1997-06-16,38.63,38.75,38.63,38.63,1600,5.03926503731553,5.05491897996316,5.03926503731553,5.03926503731553,12265.2806594443,0.0,1.0
1997-06-17,38.5,38.63,38.25,38.5,6200,5.02230659944727,5.03926503731553,4.98969421893138,5.02230659944727,47527.9625553466,0.0,1.0
1997-06-18,37.88,38.25,37.88,38.13,30500,4.94142789576786,4.98969421893138,4.94142789576786,4.97404027628375,233806.912570657,0.0,1.0
1997-06-19,38.5,38.5,38.0,38.0,14200,5.02230659944727,5.02230659944727,4.95708183841549,4.95708183841549,108854.365852568,0.0,1.0
1997-06-20,38.5,38.63,38.38,38.38,3100,5.02230659944727,5.03926503731553,5.00665265679964,5.00665265679964,23763.9812776733,0.0,1.0
1997-06-23,38.5,38.75,38.25,38.63,3700,5.02230659944727,5.05491897996316,4.98969421893138,5.03926503731553,28363.4615249649,0.0,1.0
1997-06-24,39.25,39.25,38.5,38.63,13900,5.12014374099494,5.12014374099494,5.02230659944727,5.03926503731553,106554.625728922,0.0,1.0
1997-06-25,39.5,39.75,39.5,39.5,11700,5.15275612151084,5.18536850202673,5.15275612151084,5.15275612151084,89689.8648221863,0.0,1.0
1997-06-26,39.5,40.0,39.5,39.75,44100,5.15275612151084,5.21798088254262,5.15275612151084,5.18536850202673,338061.798175933,0.0,1.0
1997-06-27,39.38,39.5,39.25,39.38,7600,5.13710217886321,5.15275612151084,5.12014374099494,5.13710217886321,58260.0831323603,0.0,1.0
1997-06-30,39.13,39.38,39.0,39.0,2200,5.10448979834732,5.13710217886321,5.08753136047905,5.08753136047905,16864.7609067359,0.0,1.0
1997-07-01,39.75,39.75,39.25,39.5,5100,5.18536850202673,5.18536850202673,5.12014374099494,5.15275612151084,39095.5821019786,0.0,1.0
1997-07-02,40.25,40.25,39.38,39.38,15300,5.25059326305851,5.25059326305851,5.13710217886321,5.13710217886321,117286.746305936,0.0,1.0
1997-07-03,40.75,40.88,40.38,40.88,60800,5.31581802409029,5.33277646195856,5.26755170092677,5.33277646195856,466080.665058883,0.0,1.0
1997-07-07,41.0,41.13,41.0,41.13,8100,5.34843040460618,5.36538884247445,5.34843040460618,5.36538884247445,62092.9833384367,0.0,1.0
1997-07-08,41.75,41.75,40.88,40.88,10600,5.44626754615386,5.44626754615386,5.33277646195856,5.33277646195856,81257.4843688184,0.0,1.0
1997-07-09,42.25,42.25,42.0,42.13,13300,5.51149230718564,5.51149230718564,5.47887992666975,5.49583836453801,101955.145481631,0.0,1.0
1997-07-10,41.88,42.0,41.75,41.88,7400,5.46322598402212,5.47887992666975,5.44626754615386,5.46322598402212,56726.9230499298,0.0,1.0
1997-07-11,41.88,41.88,41.75,41.88,9600,5.46322598402212,5.46322598402212,5.44626754615386,5.46322598402212,73591.6839566657,0.0,1.0
1997-07-14,42.0,42.0,41.75,41.88,7400,5.47887992666975,5.47887992666975,5.44626754615386,5.46322598402212,56726.9230499298,0.0,1.0
1997-07-15,41.75,41.75,41.75,41.75,9200,5.44626754615386,5.44626754615386,5.44626754615386,5.44626754615386,70525.3637918046,0.0,1.0
1997-07-16,42.0,42.13,41.5,41.63,27000,5.47887992666975,5.49583836453801,5.41365516563797,5.43061360350623,206976.611128122,0.0,1.0
1997-07-17,42.0,42.0,42.0,42.0,8000,5.47887992666975,5.47887992666975,5.47887992666975,5.47887992666975,61326.4032972214,0.0,1.0
1997-07-18,41.5,41.5,41.13,41.5,5100,5.41365516563797,5.41365516563797,5.36538884247445,5.41365516563797,39095.5821019786,0.0,1.0
1997-07-21,41.0,41.38,40.88,41.13,17200,5.34843040460618,5.39800122299034,5.33277646195856,5.36538884247445,131851.767089026,0.0,1.0
1997-07-22,41.0,41.0,40.75,40.88,7600,5.34843040460618,5.34843040460618,5.31581802409029,5.33277646195856,58260.0831323604,0.0,1.0
1997-07-23,41.88,42.0,41.75,41.88,11400,5.46322598402212,5.47887992666975,5.44626754615386,5.46322598402212,87390.1246985406,0.0,1.0
1997-07-24,41.5,41.69,41.38,41.69,8100,5.41365516563797,5.43844057483004,5.39800122299034,5.43844057483004,62092.9833384367,0.0,1.0
1997-07-25,41.0,41.88,41.0,41.88,21500,5.34843040460618,5.46322598402212,5.34843040460618,5.46322598402212,164814.708861283,0.0,1.0
1997-07-28,41.25,41.25,41.25,41.25,11300,5.38104278512207,5.38104278512207,5.38104278512207,5.38104278512207,86623.5446573253,0.0,1.0
1997-07-29,41.25,41.25,41.13,41.13,5500,5.38104278512207,5.38104278512207,5.36538884247445,5.36538884247445,42161.9022668398,0.0,1.0
1997-07-30,41.38,41.38,41.13,41.13,5400,5.39800122299034,5.39800122299034,5.36538884247445,5.36538884247445,41395.3222256245,0.0,1.0
1997-07-31,42.0,42.06,41.81,42.06,15400,5.47887992666975,5.48670689799356,5.45409451747767,5.48670689799356,118053.326347151,0.0,1.0
1997-08-01,41.63,41.81,41.19,41.81,20600,5.43061360350623,5.45409451747767,5.37321581379826,5.45409451747767,157915.488490345,0.0,1.0
1997-08-04,41.63,41.75,41.5,41.5,6400,5.43061360350623,5.44626754615386,5.41365516563797,5.41365516563797,49061.1226377771,0.0,1.0
1997-08-05,41.63,41.63,41.38,41.38,9200,5.48279341233166,5.48279341233166,5.44986767721076,5.44986767721076,69854.1730823894,0.4,1.0
1997-08-06,41.88,42.25,41.38,41.75,27900,5.51571914745255,5.56444923543148,5.44986767721076,5.49859776518969,211840.372717246,0.0,1.0
1997-08-07,42.38,42.38,42.13,42.25,9000,5.58157061769434,5.58157061769434,5.54864488257345,5.56444923543148,68335.6041023375,0.0,1.0
1997-08-08,41.63,41.75,41.25,41.63,31500,5.48279341233166,5.49859776518969,5.43274629494789,5.48279341233166,239174.614358181,0.0,1.0
1997-08-11,41.13,41.5,40.75,41.38,9800,5.41694194208986,5.46567203006879,5.3668948247061,5.44986767721076,74409.8800225453,0.0,1.0
1997-08-12,41.13,41.38,41.13,41.25,7800,5.41694194208986,5.44986767721076,5.41694194208986,5.43274629494789,59224.1902220259,0.0,1.0
1997-08-13,40.63,41.5,40.5,41.5,19000,5.35109047184807,5.46567203006879,5.3339690895852,5.46567203006879,144264.053104935,0.0,1.0
1997-08-14,40.5,41.0,40.5,40.63,7100,5.3339690895852,5.399820559827,5.3339690895852,5.35109047184807,53909.198791844,0.0,1.0
1997-08-15,39.88,40.63,39.75,40.38,5400,5.25231326648538,5.35109047184807,5.23519188422252,5.31816473672717,41001.3624614025,0.0,1.0
1997-08-18,39.5,39.88,38.75,39.63,17000,5.20226614910162,5.25231326648538,5.10348894373893,5.21938753136449,129078.363304415,0.0,1.0
1997-08-19,40.0,40.0,39.5,39.75,15300,5.26811761934341,5.26811761934341,5.20226614910162,5.23519188422252,116170.526973974,0.0,1.0
1997-08-20,40.5,40.5,40.0,40.0,19100,5.3339690895852,5.3339690895852,5.26811761934341,5.26811761934341,145023.337594961,0.0,1.0
1997-08-21,39.38,40.63,39.38,40.63,11900,5.18646179624359,5.35109047184807,5.18646179624359,5.35109047184807,90354.8543130906,0.0,1.0
1997-08-22,39.25,39.25,38.63,38.63,15500,5.16934041398072,5.16934041398072,5.0876845908809,5.0876845908809,117689.095954026,0.0,1.0
1997-08-25,39.13,39.88,39.13,39.75,10700,5.15353606112269,5.25231326648538,5.15353606112269,5.23519188422252,81243.440432779,0.0,1.0
1997-08-26,38.88,39.75,38.88,39.13,12300,5.1206103260018,5.23519188422252,5.1206103260018,5.15353606112269,93391.9922731945,0.0,1.0
1997-08-27,38.5,38.63,38.25,38.5,10200,5.07056320861803,5.0876845908809,5.03763747349714,5.07056320861803,77447.0179826492,0.0,1.0
1997-08-28,38.38,38.63,38.38,38.5,5400,5.05475885576,5.0876845908809,5.05475885576,5.07056320861803,41001.3624614025,0.0,1.0
1997-08-29,38.25,38.5,38.25,38.25,8200,5.03763747349714,5.07056320861803,5.03763747349714,5.03763747349714,62261.3281821297,0.0,1.0
1997-09-02,38.25,38.5,38.25,38.25,5100,5.03763747349714,5.07056320861803,5.03763747349714,5.03763747349714,38723.5089913246,0.0,1.0
1997-09-03,38.5,38.63,38.38,38.38,4100,5.07056320861803,5.0876845908809,5.05475885576,5.05475885576,31130.6640910649,0.0,1.0
1997-09-04,38.0,38.5,38.0,38.38,7200,5.00471173837624,5.07056320861803,5.00471173837624,5.05475885576,54668.48328187,0.0,1.0
1997-09-05,37.75,38.38,37.63,38.38,11200,4.97178600325534,5.05475885576,4.95598165039731,5.05475885576,85039.8628829089,0.0,1.0
1997-09-08,38.38,38.38,38.0,38.0,8700,5.05475885576,5.05475885576,5.00471173837624,5.00471173837624,66057.7506322596,0.0,1.0
1997-09-09,38.63,38.63,38.38,38.5,14800,5.0876845908809,5.0876845908809,5.05475885576,5.07056320861803,112374.104523844,0.0,1.0
1997-09-10,38.38,39.13,38.38,38.63,14900,5.05475885576,5.15353606112269,5.05475885576,5.0876845908809,113133.38901387,0.0,1.0
1997-09-11,38.25,38.25,37.88,38.13,5800,5.03763747349714,5.03763747349714,4.98890738551821,5.02183312063911,44038.5004215064,0.0,1.0
1997-09-12,38.75,38.75,38.5,38.5,2600,5.10348894373893,5.10348894373893,5.07056320861803,5.07056320861803,19741.3967406753,0.0,1.0
1997-09-15,39.25,39.25,38.75,39.0,4300,5.16934041398072,5.16934041398072,5.10348894373893,5.13641467885983,32649.2330711168,0.0,1.0
1997-09-16,40.38,40.38,39.5,39.63,9500,5.31816473672717,5.31816473672717,5.20226614910162,5.21938753136449,72132.0265524674,0.0,1.0
1997-09-17,41.25,41.38,41.0,41.0,29000,5.43274629494789,5.44986767721076,5.399820559827,5.399820559827,220192.502107532,0.0,1.0
1997-09-18,41.75,41.88,41.5,41.5,8900,5.49859776518969,5.51571914745255,5.46567203006879,5.46567203006879,67576.3196123115,0.0,1.0
1997-09-19,41.88,41.88,41.38,41.75,8700,5.51571914745255,5.51571914745255,5.44986767721076,5.49859776518969,66057.7506322596,0.0,1.0
1997-09-22,42.75,42.75,41.75,42.25,22800,5.63030070567327,5.63030070567327,5.49859776518969,5.56444923543148,173116.863725922,0.0,1.0
1997-09-23,42.63,42.88,42.5,42.88,6200,5.61449635281524,5.64742208793614,5.59737497055237,5.64742208793614,47075.6383816103,0.0,1.0
1997-09-24,43.0,43.25,42.75,43.0,12900,5.66322644079417,5.69615217591506,5.63030070567327,5.66322644079417,97947.6992133504,0.0,1.0
1997-09-25,42.63,43.38,42.63,43.0,8100,5.61449635281524,5.71327355817793,5.61449635281524,5.66322644079417,61502.0436921037,0.0,1.0
1997-09-26,42.63,42.75,42.25,42.63,9000,5.61449635281524,5.63030070567327,5.56444923543148,5.61449635281524,68335.6041023375,0.0,1.0
1997-09-29,43.0,43.0,42.5,42.63,4000,5.66322644079417,5.66322644079417,5.59737497055237,5.61449635281524,30371.3796010389,0.0,1.0
1997-09-30,42.63,42.88,42.5,42.75,6800,5.61449635281524,5.64742208793614,5.59737497055237,5.63030070567327,51631.3453217661,0.0,1.0
1997-10-01,42.75,42.75,42.25,42.75,19800,5.63030070567327,5.63030070567327,5.56444923543148,5.63030070567327,150338.329025142,0.0,1.0
1997-10-02,43.38,43.38,42.88,43.13,14300,5.71327355817793,5.71327355817793,5.64742208793614,5.68034782305703,108577.682073714,0.0,1.0
1997-10-03,43.88,44.38,43.88,44.13,20700,5.77912502841972,5.84497649866152,5.77912502841972,5.81205076354062,157171.889435376,0.0,1.0
1997-10-06,44.38,44.38,43.75,44.25,20700,5.84497649866152,5.84497649866152,5.76200364615686,5.82785511639865,157171.889435376,0.0,1.0
1997-10-07,44.25,44.63,44.13,44.25,5600,5.82785511639865,5.87790223378241,5.81205076354062,5.82785511639865,42519.9314414544,0.0,1.0
1997-10-08,43.88,44.25,43.38,43.75,16500,5.77912502841972,5.82785511639865,5.71327355817793,5.76200364615686,125281.940854285,0.0,1.0
1997-10-09,43.38,43.63,43.38,43.5,6900,5.71327355817793,5.74619929329883,5.71327355817793,5.72907791103596,52390.6298117921,0.0,1.0
1997-10-10,42.5,42.88,42.38,42.75,7400,5.59737497055237,5.64742208793614,5.58157061769434,5.63030070567327,56187.052261922,0.0,1.0
1997-10-13,42.75,42.75,42.5,42.5,1500,5.63030070567327,5.63030070567327,5.59737497055237,5.59737497055237,11389.2673503896,0.0,1.0
1997-10-14,42.88,42.88,42.5,42.75,500,5.64742208793614,5.64742208793614,5.59737497055237,5.63030070567327,3796.42245012986,0.0,1.0
1997-10-15,42.13,42.25,42.13,42.25,6200,5.54864488257345,5.56444923543148,5.54864488257345,5.56444923543148,47075.6383816103,0.0,1.0
1997-10-16,41.75,42.25,41.75,42.25,9500,5.49859776518969,5.56444923543148,5.49859776518969,5.56444923543148,72132.0265524673,0.0,1.0
1997-10-17,41.25,41.63,41.25,41.63,9500,5.43274629494789,5.48279341233166,5.43274629494789,5.48279341233166,72132.0265524674,0.0,1.0
1997-10-20,42.5,42.5,41.5,41.5,3900,5.59737497055237,5.59737497055237,5.46567203006879,5.46567203006879,29612.0951110129,0.0,1.0
1997-10-21,43.25,43.25,42.63,42.63,14800,5.69615217591506,5.69615217591506,5.61449635281524,5.61449635281524,112374.104523844,0.0,1.0
1997-10-22,43.75,43.75,43.0,43.13,10000,5.76200364615686,5.76200364615686,5.66322644079417,5.68034782305703,75928.4490025972,0.0,1.0
1997-10-23,44.0,44.25,43.25,43.63,37200,5.79492938127775,5.82785511639865,5.69615217591506,5.74619929329883,282453.830289662,0.0,1.0
1997-10-24,44.13,44.25,43.88,44.25,10600,5.81205076354062,5.82785511639865,5.77912502841972,5.82785511639865,80484.155942753,0.0,1.0
1997-10-27,41.88,43.88,41.75,43.88,15400,5.51571914745255,5.77912502841972,5.49859776518969,5.77912502841972,116929.811464,0.0,1.0
1997-10-28,42.0,42.0,38.88,40.0,35000,5.53152350031058,5.53152350031058,5.1206103260018,5.26811761934341,265749.57150909,0.0,1.0
1997-10-29,43.0,43.38,42.25,43.38,18100,5.66322644079417,5.71327355817793,5.56444923543148,5.71327355817793,137430.492694701,0.0,1.0
1997-10-30,42.75,42.88,42.38,42.5,11000,5.63030070567327,5.64742208793614,5.58157061769434,5.59737497055237,83521.2939028569,0.0,1.0
1997-10-31,43.13,43.13,42.88,43.0,7300,5.68034782305703,5.68034782305703,5.64742208793614,5.66322644079417,55427.767771896,0.0,1.0
1997-11-03,45.0,45.0,43.88,44.5,62700,5.92663232176134,5.92663232176134,5.77912502841972,5.86078085151954,476071.375246284,0.0,1.0
1997-11-04,45.25,45.38,44.5,45.0,62900,5.95955805688223,5.9766794391451,5.86078085151954,5.92663232176134,477589.944226337,0.0,1.0
1997-11-05,46.25,46.88,45.25,45.25,23500,6.1492102911786,6.23297250703681,6.01625439299095,6.01625439299095,176750.338422998,0.44,1.0
1997-11-06,47.38,47.69,46.25,46.25,34200,6.29945045613064,6.34066678456881,6.1492102911786,6.1492102911786,257228.152087938,0.0,1.0
1997-11-07,46.38,46.88,45.81,46.0,19400,6.16649455794299,6.23297250703681,6.09070969597603,6.11597131663168,145913.045336433,0.0,1.0
1997-11-10,46.06,46.88,46.06,46.88,4600,6.12394867052294,6.23297250703681,6.12394867052294,6.23297250703681,34597.9385849273,0.0,1.0
1997-11-11,45.81,45.88,45.75,45.75,9800,6.09070969597603,6.10001660884917,6.08273234208477,6.08273234208477,73708.6517678886,0.0,1.0
1997-11-12,45.0,45.5,45.0,45.13,17600,5.98301541844404,6.04949336753786,5.98301541844404,6.00029968520843,132374.721542331,0.0,1.0
1997-11-13,44.94,45.13,44.25,45.0,17800,5.97503806455278,6.00029968520843,5.88329849480331,5.98301541844404,133878.979741675,0.0,1.0
1997-11-14,45.75,45.94,45.25,45.25,2900,6.08273234208477,6.10799396274043,6.01625439299095,6.01625439299095,21811.7438904977,0.0,1.0
1997-11-17,46.81,46.81,46.25,46.25,3800,6.22366559416368,6.22366559416368,6.1492102911786,6.1492102911786,28580.9057875486,0.0,1.0
1997-11-18,46.38,46.88,46.38,46.69,4500,6.16649455794299,6.23297250703681,6.16649455794299,6.20771088638116,33845.809485255,0.0,1.0
1997-11-19,45.88,46.13,45.81,46.13,3700,6.10001660884917,6.13325558339608,6.09070969597603,6.13325558339608,27828.7766878763,0.0,1.0
1997-11-20,46.13,46.25,46.0,46.0,4500,6.13325558339608,6.1492102911786,6.11597131663168,6.11597131663168,33845.809485255,0.0,1.0
1997-11-21,46.88,46.94,46.38,46.38,5000,6.23297250703681,6.24094986092807,6.16649455794299,6.16649455794299,37606.4549836166,0.0,1.0
1997-11-24,46.81,46.81,46.75,46.81,2400,6.22366559416368,6.22366559416368,6.21568824027242,6.22366559416368,18051.098392136,0.0,1.0
1997-11-25,45.75,47.13,45.31,46.94,42400,6.08273234208477,6.26621148158372,6.02423174688221,6.24094986092807,318902.738261069,0.0,1.0
1997-11-26,43.56,45.38,43.31,45.38,12600,5.79155892505383,6.03353865975534,5.75831995050692,6.03353865975534,94768.2665587139,0.0,1.0
1997-11-28,42.94,43.0,42.69,43.0,4000,5.70912626817749,5.71710362206875,5.67588729363058,5.71710362206875,30085.1639868933,0.0,1.0
1997-12-01,44.88,44.88,42.94,43.06,18600,5.96706071066152,5.96706071066152,5.70912626817749,5.72508097596001,139896.012539054,0.0,1.0
1997-12-02,45.5,46.06,44.69,44.69,7300,6.04949336753786,6.12394867052294,5.94179909000587,5.94179909000587,54905.4242760803,0.0,1.0
1997-12-03,45.25,45.62,45.0,45.56,6800,6.01625439299095,6.06544807532038,5.98301541844404,6.05747072142912,51144.7787777186,0.0,1.0
1997-12-04,45.19,45.25,44.94,45.25,3600,6.00827703909969,6.01625439299095,5.97503806455278,6.01625439299095,27076.647588204,0.0,1.0
1997-12-05,45.13,45.25,45.06,45.13,11900,6.00029968520843,6.01625439299095,5.9909927723353,6.00029968520843,89503.3628610077,0.0,1.0
1997-12-08,46.31,46.38,45.13,45.13,49800,6.15718764506985,6.16649455794299,6.00029968520843,6.00029968520843,374560.291636822,0.0,1.0
1997-12-09,47.13,47.31,46.38,46.38,14800,6.26621148158372,6.2901435432575,6.16649455794299,6.16649455794299,111315.106751505,0.0,1.0
1997-12-10,46.75,47.19,46.63,47.06,2000,6.21568824027242,6.27418883547498,6.1997335324899,6.25690456871059,15042.5819934466,0.0,1.0
1997-12-11,45.94,46.38,45.38,46.38,6700,6.10799396274043,6.16649455794299,6.03353865975534,6.16649455794299,50392.6496780463,0.0,1.0
1997-12-12,46.06,46.06,44.94,45.81,3500,6.12394867052294,6.12394867052294,5.97503806455278,6.09070969597603,26324.5184885317,0.0,1.0
1997-12-15,46.25,46.38,46.13,46.38,5600,6.1492102911786,6.16649455794299,6.13325558339608,6.16649455794299,42119.2295816506,0.0,1.0
1997-12-16,45.44,46.25,45.38,46.0,9200,6.0415160136466,6.1492102911786,6.03353865975534,6.11597131663168,69195.8771698546,0.0,1.0
1997-12-17,44.94,45.38,44.94,45.38,4900,5.97503806455278,6.03353865975534,5.97503806455278,6.03353865975534,36854.3258839443,0.0,1.0
1997-12-18,44.0,44.63,43.88,44.63,3800,5.85005952025639,5.93382173611461,5.83410481247388,5.93382173611461,28580.9057875487,0.0,1.0
1997-12-19,43.13,43.25,42.75,43.25,7700,5.73438788883314,5.75034259661566,5.68386464752184,5.75034259661566,57913.9406747696,0.0,1.0
1997-12-22,43.19,43.63,43.19,43.25,20300,5.7423652427244,5.80086583792697,5.7423652427244,5.75034259661566,152682.207233484,0.0,1.0
1997-12-23,42.75,42.75,42.75,42.75,3900,5.68386464752184,5.68386464752184,5.68386464752184,5.68386464752184,29333.034887221,0.0,1.0
1997-12-24,41.88,42.88,41.88,42.88,6000,5.56819301609859,5.70114891428623,5.56819301609859,5.70114891428623,45127.7459803399,0.0,1.0
1997-12-26,41.94,41.94,41.94,41.94,1300,5.57617036998984,5.57617036998984,5.57617036998984,5.57617036998984,9777.67829574033,0.0,1.0
1997-12-29,43.44,43.44,42.38,42.38,18700,5.77560421727131,5.77560421727131,5.63467096519241,5.63467096519241,140648.141638726,0.0,1.0
1997-12-30,44.19,44.19,43.63,43.63,12700,5.87532114091205,5.87532114091205,5.80086583792697,5.80086583792697,95520.3956583862,0.0,1.0
1997-12-31,44.38,44.56,44.06,44.13,6600,5.9005827615677,5.92451482324148,5.85803687414765,5.86734378702079,49640.520578374,0.0,1.0
1998-01-02,44.19,44.44,43.88,44.44,4500,5.87532114091205,5.90856011545896,5.83410481247388,5.90856011545896,33845.8094852549,0.0,1.0
1998-01-05,45.44,45.63,44.44,44.44,11900,6.0415160136466,6.06677763430226,5.90856011545896,5.90856011545896,89503.3628610076,0.0,1.0
1998-01-06,44.88,45.19,44.5,44.5,13300,5.96706071066152,6.00827703909969,5.91653746935022,5.91653746935022,100033.17025642,0.0,1.0
1998-01-07,43.38,44.75,43.38,44.63,31200,5.76762686338005,5.94977644389713,5.76762686338005,5.93382173611461,234664.279097768,0.0,1.0
1998-01-08,43.38,43.81,43.13,43.25,15100,5.76762686338005,5.82479789960074,5.73438788883314,5.75034259661566,113571.494050522,0.0,1.0
1998-01-09,42.13,43.69,42.13,43.63,16600,5.6014319906455,5.80884319181822,5.6014319906455,5.80086583792697,124853.430545607,0.0,1.0
1998-01-12,41.25,41.88,40.44,40.44,65000,5.48443080024037,5.56819301609859,5.37673652270838,5.37673652270838,488883.914787016,0.0,1.0
1998-01-13,41.81,41.81,41.63,41.81,5000,5.55888610322545,5.55888610322545,5.53495404155167,5.55888610322545,37606.4549836166,0.0,1.0
1998-01-14,41.81,42.31,41.44,42.19,8600,5.55888610322545,5.62536405231927,5.50969242089602,5.60940934453676,64683.1025718206,0.0,1.0
1998-01-15,40.75,41.38,40.69,41.38,9000,5.41795285114655,5.50171506700476,5.40997549725529,5.50171506700476,67691.6189705099,0.0,1.0
1998-01-16,41.06,41.06,40.0,41.06,16900,5.45916917958472,5.45916917958472,5.31823592750581,5.45916917958472,127109.817844624,0.0,1.0
1998-01-20,41.5,41.5,40.5,41.31,8900,5.51766977478728,5.51766977478728,5.38471387659964,5.49240815413163,66939.4898708376,0.0,1.0
1998-01-21,41.31,41.5,41.25,41.31,1800,5.49240815413163,5.51766977478728,5.48443080024037,5.49240815413163,13538.323794102,0.0,1.0
1998-01-22,39.75,41.13,39.63,41.06,12200,5.2849969529589,5.46847609245785,5.26904224517638,5.45916917958472,91759.7501600246,0.0,1.0
1998-01-23,46.31,47.75,44.0,46.88,152700,6.15718764506985,6.34864413846006,5.85005952025639,6.23297250703681,1148501.13519965,0.0,1.0
1998-01-26,48.38,48.75,46.31,46.31,74300,6.43240635431828,6.48160003664771,6.15718764506985,6.15718764506985,558831.921056543,0.0,1.0
1998-01-27,48.0,48.44,47.94,48.25,82200,6.38188311300698,6.44038370820954,6.37390575911572,6.41512208755389,618250.119930657,0.0,1.0
1998-01-28,47.44,48.25,47.31,47.75,38100,6.30742781002189,6.41512208755389,6.2901435432575,6.34864413846006,286561.186975159,0.0,1.0
1998-01-29,46.38,47.13,46.0,47.13,17700,6.16649455794299,6.26621148158372,6.11597131663168,6.26621148158372,133126.850642003,0.0,1.0
1998-01-30,46.13,46.38,45.56,46.13,37500,6.13325558339608,6.16649455794299,6.05747072142912,6.13325558339608,282048.412377125,0.0,1.0
1998-02-02,47.69,48.06,46.38,46.38,22800,6.34066678456881,6.38986046689823,6.16649455794299,6.16649455794299,171485.434725292,0.0,1.0
1998-02-03,48.5,48.5,47.19,47.31,15500,6.4483610621008,6.4483610621008,6.27418883547498,6.2901435432575,116580.010449212,0.0,1.0
1998-02-04,47.38,48.44,47.38,47.94,11500,6.3579510513332,6.50019309680414,6.3579510513332,6.43309779233671,85698.9925843714,0.44,1.0
1998-02-05,47.88,48.13,47.69,47.75,11500,6.42504635580062,6.45859400803434,6.399550140103,6.40760157663909,85698.9925843714,0.0,1.0
1998-02-06,48.19,48.44,48.19,48.44,14300,6.46664544457043,6.50019309680414,6.46664544457043,6.50019309680414,106564.834257088,0.0,1.0
1998-02-09,48.88,48.88,48.31,48.38,33500,6.55923696473547,6.55923696473547,6.48274831764261,6.49214166026805,249644.89144143,0.0,1.0
1998-02-10,49.13,49.25,48.63,48.63,23900,6.59278461696919,6.60888749004137,6.52568931250176,6.52568931250176,178104.862849259,0.0,1.0
1998-02-11,50.0,50.13,48.81,49.06,31000,6.70953044674251,6.72697522590404,6.54984362211004,6.58339127434375,231014.675662218,0.0,1.0
1998-02-12,51.63,51.75,49.88,49.88,41000,6.92826113930631,6.94436401237849,6.69342757367032,6.69342757367032,305535.538779063,0.0,1.0
1998-02-13,51.88,52.0,51.38,51.75,87000,6.96180879154003,6.97791166461221,6.8947134870726,6.94436401237849,648331.509116548,0.0,1.0
1998-02-17,51.94,52.94,51.94,52.0,24300,6.96986022807612,7.10405083701097,6.96986022807612,6.97791166461221,181085.697373932,0.0,1.0
1998-02-18,51.75,51.81,51.38,51.63,11000,6.94436401237849,6.95241544891459,6.8947134870726,6.92826113930631,81972.9494285292,0.0,1.0
1998-02-19,51.38,51.88,51.25,51.88,9400,6.8947134870726,6.96180879154003,6.87726870791107,6.96180879154003,70049.611329834,0.0,1.0
1998-02-20,51.94,52.31,51.13,51.63,36100,6.96986022807612,7.01951075338201,6.86116583483889,6.92826113930631,269020.315851809,0.0,1.0
1998-02-23,52.69,52.69,52.25,52.63,16700,7.07050318477725,7.07050318477725,7.01145931684592,7.06245174824116,124449.841405131,0.0,1.0
1998-02-24,53.63,53.63,52.75,52.75,31500,7.19664235717601,7.19664235717601,7.07855462131334,7.07855462131334,234740.718818061,0.0,1.0
1998-02-25,53.56,54.5,53.44,53.63,44000,7.18724901455057,7.31338818694933,7.17114614147839,7.19664235717601,327891.797714117,0.0,1.0
1998-02-26,54.56,54.63,53.38,53.69,27800,7.32143962348542,7.33083296611086,7.1630947049423,7.2046937937121,207167.999464828,0.0,1.0
1998-02-27,53.75,54.31,53.75,54.31,11300,7.21274523024819,7.28789197125171,7.21274523024819,7.28789197125171,84208.5753220345,0.0,1.0
1998-03-02,53.44,53.75,53.25,53.5,10200,7.17114614147839,7.21274523024819,7.14564992578077,7.17919757801448,76011.2803791816,0.0,1.0
1998-03-03,53.5,53.5,53.06,53.19,20100,7.17919757801448,7.17919757801448,7.12015371008315,7.13759848924468,149786.934864858,0.0,1.0
1998-03-04,53.0,53.5,52.63,53.25,27000,7.11210227354706,7.17919757801448,7.06245174824116,7.14564992578077,201206.330415481,0.0,1.0
1998-03-05,53.25,53.63,52.38,52.5,26700,7.14564992578077,7.19664235717601,7.02890409600745,7.04500696907963,198970.704521975,0.0,1.0
1998-03-06,53.69,54.0,53.56,53.88,6800,7.2046937937121,7.24629288248191,7.18724901455057,7.23019000940972,50674.1869194544,0.0,1.0
1998-03-09,54.56,54.56,53.63,53.63,12500,7.32143962348542,7.32143962348542,7.19664235717601,7.19664235717601,93151.0788960559,0.0,1.0
1998-03-10,55.25,55.44,54.75,54.81,17900,7.41403114365047,7.43952735934809,7.34693583918304,7.35498727571914,133392.344979152,0.0,1.0
1998-03-11,55.75,56.13,55.25,55.25,9800,7.48112644811789,7.53211887951314,7.41403114365047,7.41403114365047,73030.4458545078,0.0,1.0
1998-03-12,55.94,55.94,55.56,55.81,16100,7.50662266381552,7.50662266381552,7.45563023242027,7.48917788465399,119978.58961812,0.0,1.0
1998-03-13,55.31,56.5,55.31,56.19,23000,7.42208258018656,7.58176940481903,7.42208258018656,7.54017031604923,171397.985168743,0.0,1.0
1998-03-16,56.0,56.0,55.63,55.63,4700,7.51467410035161,7.51467410035161,7.46502357504571,7.46502357504571,35024.805664917,0.0,1.0
1998-03-17,56.5,56.5,56.0,56.13,13300,7.58176940481903,7.58176940481903,7.51467410035161,7.53211887951314,99112.7479454034,0.0,1.0
1998-03-18,56.75,56.88,56.5,56.5,41400,7.61531705705274,7.63276183621428,7.58176940481903,7.58176940481903,308516.373303737,0.0,1.0
1998-03-19,56.75,57.0,56.44,57.0,5700,7.61531705705274,7.64886470928646,7.57371796828294,7.64886470928646,42476.8919766015,0.0,1.0
1998-03-20,56.31,56.81,56.13,56.25,9800,7.55627318912141,7.62336849358884,7.53211887951314,7.54822175258532,73030.4458545078,0.0,1.0
1998-03-23,55.5,56.06,55.38,56.06,38500,7.44757879588418,7.5227255368877,7.431475922812,7.5227255368877,286905.322999852,0.0,1.0
1998-03-24,55.44,55.44,55.0,55.25,37500,7.43952735934809,7.43952735934809,7.38048349141676,7.41403114365047,279453.236688168,0.0,1.0
1998-03-25,55.5,56.13,55.25,56.0,10700,7.44757879588418,7.53211887951314,7.41403114365047,7.51467410035161,79737.3235350238,0.0,1.0
1998-03-26,55.31,55.5,55.0,55.0,5300,7.42208258018656,7.44757879588418,7.38048349141676,7.38048349141676,39496.0574519277,0.0,1.0
1998-03-27,54.63,55.13,54.63,55.13,6600,7.33083296611086,7.39792827057829,7.33083296611086,7.39792827057829,49183.7696571175,0.0,1.0
1998-03-30,54.0,54.5,54.0,54.38,22500,7.24629288248191,7.31338818694933,7.24629288248191,7.29728531387715,167671.9420129,0.0,1.0
1998-03-31,53.88,54.31,53.88,54.0,29300,7.23019000940972,7.28789197125171,7.23019000940972,7.24629288248191,218346.128932355,0.0,1.0
1998-04-01,53.63,54.0,53.63,54.0,9000,7.19664235717601,7.24629288248191,7.19664235717601,7.24629288248191,67068.7768051602,0.0,1.0
1998-04-02,52.75,53.5,52.56,53.38,15200,7.07855462131334,7.17919757801448,7.05305840561572,7.1630947049423,113271.711937604,0.0,1.0
1998-04-03,53.19,53.31,53.0,53.25,19100,7.13759848924468,7.15370136231686,7.11210227354706,7.14564992578077,142334.848553173,0.0,1.0
1998-04-06,54.5,54.5,54.0,54.0,54400,7.31338818694933,7.31338818694933,7.24629288248191,7.24629288248191,405393.495355635,0.0,1.0
1998-04-07,55.81,55.81,54.69,54.69,39600,7.48917788465399,7.48917788465399,7.33888440264695,7.33888440264695,295102.617942705,0.0,1.0
1998-04-08,56.0,56.06,55.19,55.81,65500,7.51467410035161,7.5227255368877,7.40597970711438,7.48917788465399,488111.653415332,0.0,1.0
1998-04-09,56.88,57.19,56.19,56.25,15200,7.63276183621428,7.67436092498408,7.54017031604923,7.54822175258532,113271.711937604,0.0,1.0
1998-04-13,58.25,58.5,57.25,57.5,37400,7.81660297045502,7.85015062268873,7.68241236152017,7.71596001375388,278708.028056999,0.0,1.0
1998-04-14,60.06,60.19,58.31,58.5,54300,8.0594879726271,8.07693275178863,7.82465440699111,7.85015062268873,404648.286724467,0.0,1.0
1998-04-15,59.56,60.69,58.75,60.19,36300,7.99239266815967,8.14402805625605,7.88369827492244,8.07693275178863,270510.733114146,0.0,1.0
1998-04-16,59.19,59.38,58.13,58.13,32700,7.94274214285378,7.9682383585514,7.80050009738284,7.80050009738284,243683.222392082,0.0,1.0
1998-04-17,58.13,59.0,57.88,59.0,41000,7.80050009738284,7.91724592715616,7.76695244514913,7.91724592715616,305535.538779063,0.0,1.0
1998-04-20,57.5,58.0,57.38,58.0,17000,7.71596001375388,7.78305531822131,7.6998571406817,7.78305531822131,126685.467298636,0.0,1.0
1998-04-21,57.06,57.5,56.56,56.88,35600,7.65691614582255,7.71596001375388,7.58982084135512,7.63276183621428,265294.272695967,0.0,1.0
1998-04-22,56.88,57.0,56.69,57.0,5500,7.63276183621428,7.64886470928646,7.60726562051665,7.64886470928646,40986.4747142645,0.0,1.0
1998-04-23,55.88,56.5,55.75,56.5,12700,7.49857122727943,7.58176940481903,7.48112644811789,7.58176940481903,94641.4961583927,0.0,1.0
1998-04-24,54.63,55.5,54.13,55.5,22100,7.33083296611086,7.44757879588418,7.26373766164344,7.44757879588418,164691.107488227,0.0,1.0
1998-04-27,53.38,53.69,53.0,53.0,17500,7.1630947049423,7.2046937937121,7.11210227354706,7.11210227354706,130411.510454478,0.0,1.0
1998-04-28,53.38,54.0,53.38,53.62,12300,7.1630947049423,7.24629288248191,7.1630947049423,7.19530045108666,91660.6616337189,0.0,1.0
1998-04-29,53.75,53.75,53.25,53.63,11500,7.21274523024819,7.21274523024819,7.14564992578077,7.19664235717601,85698.9925843714,0.0,1.0
1998-04-30,54.63,55.0,54.13,54.63,12900,7.33083296611086,7.38048349141676,7.26373766164344,7.33083296611086,96131.9134207297,0.0,1.0
1998-05-01,54.69,55.0,54.31,54.88,13700,7.33888440264695,7.38048349141676,7.28789197125171,7.36438061834458,102093.582470077,0.0,1.0
1998-05-04,54.25,54.63,54.06,54.63,8900,7.27984053471562,7.33083296611086,7.254344319018,7.33083296611086,66323.5681739917,0.0,1.0
1998-05-05,53.88,53.88,53.56,53.63,14500,7.23019000940972,7.23019000940972,7.18724901455057,7.19664235717601,108055.251519425,0.0,1.0
1998-05-06,53.38,53.75,53.25,53.75,28100,7.22213857287363,7.27219835691191,7.20455000010343,7.27219835691191,207691.667068522,0.44,1.0
1998-05-07,53.0,53.13,52.75,53.13,15300,7.17072582169919,7.18831439446939,7.13690164329495,7.18831439446939,113084.786695672,0.0,1.0
1998-05-08,54.38,54.5,53.63,53.63,92200,7.3574352864906,7.37367089212464,7.25596275127787,7.25596275127787,681465.185185684,0.0,1.0
1998-05-11,54.75,55.13,54.63,54.63,9900,7.40749507052888,7.45890782170332,7.39125946489484,7.39125946489484,73172.509038376,0.0,1.0
1998-05-12,54.88,55.0,54.25,54.56,21000,7.42508364329908,7.44131924893312,7.33984671372039,7.38178869494165,155214.413111707,0.0,1.0
1998-05-13,54.13,54.88,53.88,54.88,20900,7.32361110808636,7.42508364329908,7.28978692968212,7.42508364329908,154475.296858794,0.0,1.0
1998-05-14,53.63,54.13,53.63,53.88,7900,7.25596275127787,7.32361110808636,7.25596275127787,7.28978692968212,58390.1839801183,0.0,1.0
1998-05-15,53.25,53.5,53.25,53.5,4400,7.20455000010343,7.23837417850767,7.20455000010343,7.23837417850767,32521.1151281671,0.0,1.0
1998-05-18,52.56,53.31,52.5,53.31,4200,7.11119526770772,7.21266780292045,7.1030774648907,7.21266780292045,31042.8826223413,0.0,1.0
1998-05-19,54.0,54.19,53.25,53.25,18800,7.30602253531615,7.33172891090337,7.20455000010343,7.20455000010343,138953.855547623,0.0,1.0
1998-05-20,53.94,54.06,53.88,54.0,6000,7.29790473249913,7.31414033813317,7.28978692968212,7.30602253531615,44346.9751747734,0.0,1.0
1998-05-21,54.56,54.63,54.0,54.13,15400,7.38178869494165,7.39125946489484,7.30602253531615,7.32361110808636,113823.902948585,0.0,1.0
1998-05-22,54.69,54.75,54.63,54.63,6400,7.39937726771186,7.40749507052888,7.39125946489484,7.39125946489484,47303.4401864249,0.0,1.0
1998-05-26,55.25,56.69,55.25,56.06,49200,7.47514342733736,7.66997069494579,7.47514342733736,7.5847337653671,363645.196433141,0.0,1.0
1998-05-27,55.0,55.0,54.13,55.0,41000,7.44131924893312,7.44131924893312,7.32361110808636,7.44131924893312,303037.663694284,0.0,1.0
1998-05-28,55.88,55.88,54.94,55.0,13500,7.56038035691605,7.56038035691605,7.4332014461161,7.44131924893312,99780.69414324,0.0,1.0
1998-05-29,56.38,57.0,56.38,56.5,24300,7.62802871372453,7.71191267616705,7.62802871372453,7.64426431935857,179605.249457832,0.0,1.0
1998-06-01,56.0,56.5,55.81,56.0,24800,7.57661596255008,7.64426431935857,7.55090958696286,7.57661596255008,183300.830722397,0.0,1.0
1998-06-02,56.5,56.81,56.13,56.13,18000,7.64426431935857,7.68620630057983,7.59420453532029,7.59420453532029,133040.92552432,0.0,1.0
1998-06-03,57.13,57.25,56.81,56.81,14200,7.72950124893726,7.74573685457129,7.68620630057983,7.68620630057983,104954.50791363,0.0,1.0
1998-06-04,57.88,57.88,57.0,57.06,43000,7.83097378414998,7.83097378414998,7.71191267616705,7.72003047898407,317819.988752542,0.0,1.0
1998-06-05,57.38,57.5,57.13,57.5,16500,7.7633254273415,7.77956103297553,7.72950124893726,7.77956103297553,121954.181730627,0.0,1.0
1998-06-08,57.13,57.19,57.0,57.13,8200,7.72950124893726,7.73761905175427,7.71191267616705,7.72950124893726,60607.5327388569,0.0,1.0
1998-06-09,56.69,57.13,56.69,57.13,7400,7.66997069494579,7.72950124893726,7.66997069494579,7.72950124893726,54694.6027155538,0.0,1.0
1998-06-10,55.5,56.75,55.5,56.75,17200,7.5089676057416,7.67808849776281,7.5089676057416,7.67808849776281,127127.995501017,0.0,1.0
1998-06-11,54.5,55.31,54.13,55.25,7700,7.37367089212464,7.48326123015438,7.32361110808636,7.47514342733736,56911.9514742924,0.0,1.0
1998-06-12,55.44,55.5,54.13,54.63,43000,7.50084980292458,7.5089676057416,7.32361110808636,7.39125946489484,317819.988752542,0.0,1.0
1998-06-15,54.5,54.81,54.5,54.81,14400,7.37367089212464,7.41561287334589,7.37367089212464,7.41561287334589,106432.740419456,0.0,1.0
1998-06-16,55.0,55.25,54.75,54.75,12600,7.44131924893312,7.47514342733736,7.40749507052888,7.40749507052888,93128.647867024,0.0,1.0
1998-06-17,55.63,56.06,55.31,55.31,10200,7.52655617851181,7.5847337653671,7.48326123015438,7.48326123015438,75389.8577971146,0.0,1.0
1998-06-18,54.38,55.13,54.31,55.06,7000,7.3574352864906,7.45890782170332,7.34796451653741,7.44943705175014,51738.1377039022,0.0,1.0
1998-06-19,53.81,54.44,53.75,54.13,10000,7.28031615972893,7.36555308930762,7.27219835691191,7.32361110808636,73911.6252912889,0.0,1.0
1998-06-22,53.63,53.88,53.44,53.63,8000,7.25596275127787,7.28978692968212,7.23025637569065,7.25596275127787,59129.3002330312,0.0,1.0
1998-06-23,53.25,53.88,53.0,53.88,10100,7.20455000010343,7.28978692968212,7.17072582169919,7.28978692968212,74650.7415442018,0.0,1.0
1998-06-24,53.56,53.63,52.75,53.5,14400,7.24649198132469,7.25596275127787,7.13690164329495,7.23837417850767,106432.740419456,0.0,1.0
1998-06-25,55.25,55.25,53.81,53.81,8300,7.47514342733736,7.47514342733736,7.28031615972893,7.28031615972893,61346.6489917698,0.0,1.0
1998-06-26,55.06,55.44,54.88,55.25,22300,7.44943705175014,7.50084980292458,7.42508364329908,7.47514342733736,164822.924399574,0.0,1.0
1998-06-29,56.13,56.25,55.5,55.5,7900,7.59420453532029,7.61044014095433,7.5089676057416,7.5089676057416,58390.1839801182,0.0,1.0
1998-06-30,55.63,56.06,55.63,56.0,6900,7.52655617851181,7.5847337653671,7.52655617851181,7.57661596255008,50999.0214509893,0.0,1.0
1998-07-01,56.0,56.0,55.13,55.81,11100,7.57661596255008,7.57661596255008,7.45890782170332,7.55090958696286,82041.9040733307,0.0,1.0
1998-07-02,55.75,56.19,55.56,56.0,17500,7.54279178414584,7.60232233813731,7.51708540855862,7.57661596255008,129345.344259756,0.0,1.0
1998-07-06,55.88,55.88,55.63,55.81,7800,7.56038035691605,7.56038035691605,7.52655617851181,7.55090958696286,57651.0677272053,0.0,1.0
1998-07-07,56.0,56.25,55.81,56.0,30500,7.57661596255008,7.61044014095433,7.55090958696286,7.57661596255008,225430.457138431,0.0,1.0
1998-07-08,56.44,56.44,55.88,56.25,17400,7.63614651654155,7.63614651654155,7.56038035691605,7.61044014095433,128606.228006843,0.0,1.0
1998-07-09,55.88,56.31,55.5,56.06,21700,7.56038035691605,7.61855794377134,7.5089676057416,7.5847337653671,160388.226882097,0.0,1.0
1998-07-10,55.94,55.94,55.31,55.88,18400,7.56849815973307,7.56849815973307,7.48326123015438,7.56038035691605,135997.390535971,0.0,1.0
1998-07-13,55.94,55.94,55.63,55.69,16100,7.56849815973307,7.56849815973307,7.52655617851181,7.53467398132882,118997.716718975,0.0,1.0
1998-07-14,56.81,56.81,56.38,56.38,10800,7.68620630057983,7.68620630057983,7.62802871372453,7.62802871372453,79824.555314592,0.0,1.0
1998-07-15,56.5,56.75,56.5,56.75,2700,7.64426431935857,7.67808849776281,7.64426431935857,7.67808849776281,19956.138828648,0.0,1.0
1998-07-16,56.63,56.75,56.06,56.19,16500,7.66185289212877,7.67808849776281,7.5847337653671,7.60232233813731,121954.181730627,0.0,1.0
1998-07-17,56.5,56.88,56.31,56.38,16700,7.64426431935857,7.69567707053301,7.61855794377134,7.62802871372453,123432.414236452,0.0,1.0
1998-07-20,56.25,56.31,55.94,56.25,12600,7.61044014095433,7.61855794377134,7.56849815973307,7.61044014095433,93128.647867024,0.0,1.0
1998-07-21,55.38,56.25,55.25,56.25,16800,7.49273200010757,7.61044014095433,7.47514342733736,7.61044014095433,124171.530489365,0.0,1.0
1998-07-22,54.5,55.31,54.5,55.0,10000,7.37367089212464,7.48326123015438,7.37367089212464,7.44131924893312,73911.6252912889,0.0,1.0
1998-07-23,53.25,54.38,53.13,54.25,27200,7.20455000010343,7.3574352864906,7.18831439446939,7.33984671372039,201039.620792306,0.0,1.0
1998-07-24,53.0,53.75,52.88,53.38,12400,7.17072582169919,7.27219835691191,7.15449021606515,7.22213857287363,91650.4153611982,0.0,1.0
1998-07-27,52.56,52.69,51.88,52.5,18200,7.11119526770772,7.12878384047793,7.01919350244818,7.1030774648907,134519.158030146,0.0,1.0
1998-07-28,51.81,52.81,51.75,52.31,27500,7.009722732495,7.14501944611196,7.00160492967798,7.07737108930348,203256.969551044,0.0,1.0
1998-07-29,50.94,52.25,50.63,52.0,15600,6.89201459164824,7.06925328648646,6.85007261042698,7.03542910808222,115302.135454411,0.0,1.0
1998-07-30,50.38,51.0,50.19,51.0,20700,6.81624843202274,6.90013239446526,6.79054205643551,6.90013239446526,152997.064352968,0.0,1.0
1998-07-31,48.69,50.38,48.69,50.38,19000,6.58759698601006,6.81624843202274,6.58759698601006,6.81624843202274,140432.088053449,0.0,1.0
1998-08-03,48.88,49.0,48.44,49.0,17400,6.61330336159729,6.62953896723132,6.55377280760582,6.62953896723132,128606.228006843,0.0,1.0
1998-08-04,47.25,48.63,46.75,48.63,39800,6.39276971840163,6.57947918319305,6.32512136159315,6.57947918319305,294168.26865933,0.0,1.0
1998-08-05,47.25,48.06,46.44,47.25,102700,6.4523002723931,6.56291113420555,6.34168941058064,6.4523002723931,752068.997898671,0.44,1.0
1998-08-06,46.5,47.13,46.5,46.63,12000,6.34988280775194,6.43591347805051,6.34988280775194,6.36763516828974,87875.6375344114,0.0,1.0
1998-08-07,45.63,46.5,45.38,45.5,18000,6.23107854876819,6.34988280775194,6.1969393938878,6.21332618823039,131813.456301617,0.0,1.0
1998-08-10,43.75,45.5,43.63,45.31,20200,5.97435210406768,6.21332618823039,5.9579653097251,6.1873804305213,147923.989849593,0.0,1.0
1998-08-11,41.75,42.31,41.25,41.25,40400,5.70123886502459,5.77771057195666,5.63296055526382,5.63296055526382,295847.979699185,0.0,1.0
1998-08-12,44.5,44.56,41.25,41.25,45700,6.07676956870884,6.08496296588014,5.63296055526382,5.63296055526382,334659.719610217,0.0,1.0
1998-08-13,43.38,45.13,43.13,44.56,49900,5.92382615484471,6.16280023900742,5.88968699996432,6.08496296588014,365416.192747261,0.0,1.0
1998-08-14,42.63,44.38,42.56,44.0,19900,5.82140869020355,6.06038277436626,5.81184972683704,6.00849125894807,145727.098911232,0.0,1.0
1998-08-17,43.81,43.94,42.13,42.13,24200,5.98254550123898,6.00029786177678,5.75313038044278,5.75313038044278,177215.86902773,0.0,1.0
1998-08-18,45.81,45.81,44.13,44.13,27000,6.25565874028207,6.25565874028207,6.02624361948587,6.02624361948587,197720.184452426,0.0,1.0
1998-08-19,45.75,46.38,45.75,46.13,35700,6.24746534311078,6.33349601340935,6.24746534311078,6.29935685852896,261430.021664874,0.0,1.0
1998-08-20,44.25,45.81,44.25,45.63,19300,6.04263041382846,6.25565874028207,6.04263041382846,6.23107854876819,141333.317034512,0.0,1.0
1998-08-21,41.25,42.5,40.81,42.5,59000,5.63296055526382,5.80365632966575,5.57287564267433,5.80365632966575,432055.217877523,0.0,1.0
1998-08-24,39.63,41.56,39.38,41.38,33200,5.41173883163891,5.6752931073155,5.37759967675852,5.65071291580162,243122.597178538,0.0,1.0
1998-08-25,39.69,40.88,39.5,40.75,19400,5.4199322288102,5.58243460604084,5.39398647110111,5.56468224550304,142065.614013965,0.0,1.0
1998-08-26,38.81,39.25,38.5,38.63,39100,5.29976240363124,5.35984731622072,5.25742985157956,5.27518221211736,286328.118966291,0.0,1.0
1998-08-27,35.94,37.63,34.0,37.63,92100,4.9078449056044,5.13862559259582,4.6429250637326,5.13862559259582,674445.518076608,0.0,1.0
1998-08-28,36.13,36.81,35.06,36.13,83500,4.93379066331349,5.02664916458815,4.78767508042544,4.93379066331349,611467.977843614,0.0,1.0
1998-08-31,35.13,36.75,34.69,36.63,43400,4.79723404379195,5.01845576741685,4.73714913120247,5.00206897307427,317816.889082788,0.0,1.0
1998-09-01,35.56,36.31,33.63,35.75,32900,4.85595339018621,4.95837085482737,4.59239911450963,4.88189914789531,240925.706240178,0.0,1.0
1998-09-02,36.5,37.69,35.63,35.81,40900,4.98431661253647,5.14681898976711,4.86551235355272,4.8900925450666,299509.464596452,0.0,1.0
1998-09-03,36.5,37.31,35.75,36.38,45500,4.98431661253647,5.09492747434892,4.88189914789531,4.96792981819388,333195.12565131,0.0,1.0
1998-09-04,36.31,36.94,36.0,36.94,32100,4.95837085482737,5.04440152512595,4.91603830277569,5.04440152512595,235067.330404551,0.0,1.0
1998-09-08,39.0,39.13,37.44,38.75,108900,5.32570816134033,5.34346052187814,5.11267983488672,5.29156900645995,797471.410624784,0.0,1.0
1998-09-09,38.0,38.5,37.63,38.13,34700,5.18915154181879,5.25742985157956,5.13862559259582,5.20690390235659,254107.05187034,0.0,1.0
1998-09-10,38.56,38.56,37.19,37.75,39500,5.26562324875085,5.26562324875085,5.07854068000633,5.1550123869384,289257.306884105,0.0,1.0
1998-09-11,39.88,40.19,38.31,38.81,43300,5.4458779865193,5.48821053857097,5.23148409387047,5.29976240363124,317084.592103334,0.0,1.0
1998-09-14,40.81,41.5,40.75,41.5,25200,5.57287564267433,5.6670997101442,5.56468224550304,5.6670997101442,184538.838822264,0.0,1.0
1998-09-15,41.44,42.06,41.0,41.0,47000,5.65890631297291,5.74357141707627,5.59882140038343,5.59882140038343,344179.580343111,0.0,1.0
1998-09-16,40.31,42.0,40.31,41.69,24700,5.50459733291356,5.73537801990498,5.50459733291356,5.6930454678533,180877.353924997,0.0,1.0
1998-09-17,37.5,38.5,37.38,37.38,60200,5.12087323205801,5.25742985157956,5.10448643771543,5.10448643771543,440842.781630964,0.0,1.0
1998-09-18,38.0,38.0,36.94,37.5,18000,5.18915154181879,5.18915154181879,5.04440152512595,5.12087323205801,131813.456301617,0.0,1.0
1998-09-21,38.56,38.75,36.5,36.5,21900,5.26562324875085,5.29156900645995,4.98431661253647,4.98431661253647,160373.038500301,0.0,1.0
1998-09-22,39.13,39.13,38.63,39.0,10400,5.34346052187814,5.34346052187814,5.27518221211736,5.32570816134033,76158.8858631565,0.0,1.0
1998-09-23,40.81,40.81,39.44,39.5,14700,5.57287564267433,5.57287564267433,5.38579307392981,5.39398647110111,107647.655979654,0.0,1.0
1998-09-24,39.5,40.81,39.5,40.81,17700,5.39398647110111,5.57287564267433,5.39398647110111,5.57287564267433,129616.565363257,0.0,1.0
1998-09-25,38.0,38.88,37.88,38.25,26800,5.18915154181879,5.30932136699775,5.1727647474762,5.22329069669917,196255.590493519,0.0,1.0
1998-09-28,38.25,38.44,37.81,38.25,16000,5.22329069669917,5.24923645440827,5.16320578410969,5.22329069669917,117167.516712549,0.0,1.0
1998-09-29,38.25,38.5,37.38,38.5,15700,5.22329069669917,5.25742985157956,5.10448643771543,5.25742985157956,114970.625774188,0.0,1.0
1998-09-30,36.0,37.0,35.75,37.0,18900,4.91603830277569,5.05259492229724,4.88189914789531,5.05259492229724,138404.129116698,0.0,1.0
1998-10-01,34.19,35.13,34.19,34.75,51800,4.66887082144169,4.79723404379195,4.66887082144169,4.74534252837376,379329.835356876,0.0,1.0
1998-10-02,35.0,35.0,33.44,33.94,35700,4.77948168325415,4.77948168325415,4.56645335680053,4.63473166656131,261430.021664874,0.0,1.0
1998-10-05,34.13,35.06,33.75,35.06,24900,4.6606774242704,4.78767508042544,4.60878590885221,4.78767508042544,182341.947883904,0.0,1.0
1998-10-06,35.13,35.13,34.06,34.63,33100,4.79723404379195,4.79723404379195,4.65111846090389,4.72895573403117,242390.300199085,0.0,1.0
1998-10-07,36.0,36.5,35.38,35.5,29500,4.91603830277569,4.98431661253647,4.83137319867233,4.84775999301492,216027.608938762,0.0,1.0
1998-10-08,34.88,35.38,34.5,35.0,19900,4.76309488891156,4.83137319867233,4.71120337349337,4.77948168325415,145727.098911232,0.0,1.0
1998-10-09,36.38,36.75,34.75,34.75,25400,4.96792981819388,5.01845576741685,4.74534252837376,4.74534252837376,186003.432781171,0.0,1.0
1998-10-12,37.5,37.75,36.56,36.56,3900,5.12087323205801,5.1550123869384,4.99251000970776,4.99251000970776,28559.5821986837,0.0,1.0
1998-10-13,37.31,37.31,36.44,36.44,20900,5.09492747434892,5.09492747434892,4.97612321536517,4.97612321536517,153050.068705767,0.0,1.0
1998-10-14,38.63,39.56,37.13,37.19,47900,5.27518221211736,5.4021798682724,5.07034728283504,5.07854068000633,350770.253158192,0.0,1.0
1998-10-15,40.19,40.25,38.63,38.63,42700,5.48821053857097,5.49640393574227,5.27518221211736,5.27518221211736,312690.810226614,0.0,1.0
1998-10-16,39.38,40.06,39.13,40.0,50200,5.37759967675852,5.47045817803317,5.34346052187814,5.46226478086188,367613.083685621,0.0,1.0
1998-10-19,38.81,39.19,38.69,39.13,28500,5.29976240363124,5.35165391904943,5.28337560928865,5.34346052187814,208704.639144227,0.0,1.0
1998-10-20,38.63,39.75,38.63,39.31,20400,5.27518221211736,5.42812562598149,5.27518221211736,5.36804071339201,149388.5838085,0.0,1.0
1998-10-21,37.81,38.5,36.56,38.5,26100,5.16320578410969,5.25742985157956,4.99251000970776,5.25742985157956,191129.511637345,0.0,1.0
1998-10-22,37.81,38.0,37.31,37.38,29900,5.16320578410969,5.18915154181879,5.09492747434892,5.10448643771543,218956.796856575,0.0,1.0
1998-10-23,37.5,37.81,37.38,37.75,13300,5.12087323205801,5.16320578410969,5.10448643771543,5.1550123869384,97395.4982673061,0.0,1.0
1998-10-26,38.75,38.94,38.0,38.0,11200,5.29156900645995,5.31751476416904,5.18915154181879,5.18915154181879,82017.261698784,0.0,1.0
1998-10-27,38.69,39.44,38.63,39.44,15200,5.28337560928865,5.38579307392981,5.27518221211736,5.38579307392981,111309.140876921,0.0,1.0
1998-10-28,39.13,39.13,38.31,38.69,16000,5.34346052187814,5.34346052187814,5.23148409387047,5.28337560928865,117167.516712548,0.0,1.0
1998-10-29,39.38,39.38,38.63,38.88,26000,5.37759967675852,5.37759967675852,5.27518221211736,5.30932136699775,190397.214657892,0.0,1.0
1998-10-30,40.88,40.94,40.0,40.0,27900,5.58243460604084,5.59062800321214,5.46226478086188,5.46226478086188,204310.857267507,0.0,1.0
1998-11-02,41.88,42.06,41.31,41.63,15800,5.71899122556239,5.74357141707627,5.64115395243511,5.684852070682,115702.922753642,0.0,1.0
1998-11-03,42.0,42.0,41.38,41.69,21400,5.73537801990498,5.73537801990498,5.65071291580162,5.6930454678533,156711.553603034,0.0,1.0
1998-11-04,42.44,42.69,42.25,42.63,36600,5.85554784508394,5.8900409403071,5.82933309271433,5.88176259745354,265270.482129881,0.44,1.0
1998-11-05,40.81,41.38,40.38,41.0,39700,5.63065286422892,5.70929712133773,5.57132474044508,5.65686761659852,287738.747009734,0.0,1.0
1998-11-06,40.25,40.81,40.25,40.81,9800,5.55338833092904,5.63065286422892,5.55338833092904,5.63065286422892,71028.7083298588,0.0,1.0
1998-11-09,38.81,39.06,38.44,38.56,27200,5.35470810244363,5.38920119766679,5.30365832151335,5.32021500722047,197140.904752261,0.0,1.0
1998-11-10,37.19,38.0,37.19,38.0,21700,5.13119284539754,5.24295047392058,5.13119284539754,5.24295047392058,157277.854158973,0.0,1.0
1998-11-11,37.56,38.13,37.19,37.25,10900,5.18224262632782,5.26088688343663,5.13119284539754,5.1394711882511,79001.3184485164,0.0,1.0
1998-11-12,36.19,37.5,36.19,37.5,11300,4.99322046450489,5.17396428347426,4.99322046450489,5.17396428347426,81900.4494007556,0.0,1.0
1998-11-13,37.88,37.88,36.06,36.44,18400,5.22639378821347,5.22639378821347,4.97528405498885,5.02771355972805,133360.023803,0.0,1.0
1998-11-16,38.5,38.75,37.88,38.63,9700,5.31193666436691,5.34642975959007,5.22639378821347,5.32987307388295,70303.925591799,0.0,1.0
1998-11-17,38.38,39.44,37.88,38.38,24000,5.29537997865979,5.44163070240599,5.22639378821347,5.29537997865979,173947.857134348,0.0,1.0
1998-11-18,38.69,38.94,38.06,38.81,9600,5.33815141673651,5.37264451195967,5.25122881677414,5.35470810244363,69579.1428537392,0.0,1.0
1998-11-19,39.81,40.06,39.0,39.0,12700,5.49268048333628,5.52717357855944,5.38092285481323,5.38092285481323,92047.4077335924,0.0,1.0
1998-11-20,41.75,41.75,40.63,40.63,15300,5.76034690226801,5.76034690226801,5.60581783566824,5.60581783566824,110891.758923147,0.0,1.0
1998-11-23,44.5,44.63,43.0,43.0,59600,6.13977094972279,6.15770735923883,5.93281237838382,5.93281237838382,431970.511883631,0.0,1.0
1998-11-24,44.0,45.0,44.0,44.25,38600,6.07078475927647,6.20875714016911,6.07078475927647,6.10527785449963,279766.136891076,0.0,1.0
1998-11-25,43.75,43.81,42.81,43.75,19200,6.0362916640533,6.04457000690686,5.90659762601422,6.0362916640533,139158.285707479,0.0,1.0
1998-11-27,43.0,44.0,42.81,44.0,16900,5.93281237838382,6.07078475927647,5.90659762601422,6.07078475927647,122488.282732103,0.0,1.0
1998-11-30,42.38,42.5,41.5,42.0,14700,5.84726950223038,5.86382618793749,5.72585380704485,5.79483999749117,106543.062494788,0.0,1.0
1998-12-01,43.25,43.94,41.75,41.75,18800,5.96730547360698,6.06250641642291,5.76034690226801,5.76034690226801,136259.154755239,0.0,1.0
1998-12-02,42.69,43.0,41.63,42.88,17800,5.8900409403071,5.93281237838382,5.74379021656089,5.9162556926767,129011.327374641,0.0,1.0
1998-12-03,41.25,42.63,41.25,41.88,17300,5.69136071182169,5.88176259745354,5.69136071182169,5.77828331178405,125387.413684342,0.0,1.0
1998-12-04,41.38,42.0,40.81,41.13,29300,5.70929712133773,5.79483999749117,5.63065286422892,5.67480402611457,212361.342251517,0.0,1.0
1998-12-07,40.81,41.38,40.69,41.13,12100,5.63065286422892,5.70929712133773,5.6140961785218,5.67480402611457,87698.7113052338,0.0,1.0
1998-12-08,40.5,40.81,40.44,40.5,5500,5.5878814261522,5.63065286422892,5.57960308329864,5.5878814261522,39863.0505932881,0.0,1.0
1998-12-09,41.13,41.25,40.5,40.5,31400,5.67480402611457,5.69136071182169,5.5878814261522,5.5878814261522,227581.779750772,0.0,1.0
1998-12-10,40.75,41.31,40.5,40.94,26700,5.62237452137536,5.69963905467525,5.5878814261522,5.64858927374496,193516.991061962,0.0,1.0
1998-12-11,41.25,41.5,40.44,40.44,30600,5.69136071182169,5.72585380704485,5.57960308329864,5.57960308329864,221783.517846294,0.0,1.0
1998-12-14,40.25,40.88,40.0,40.0,104900,5.55338833092904,5.64031093089141,5.51889523570588,5.51889523570588,760297.092224713,0.0,1.0
1998-12-15,39.81,40.5,39.81,40.44,10100,5.49268048333628,5.5878814261522,5.49268048333628,5.57960308329864,73203.0565440381,0.0,1.0
1998-12-16,39.5,40.25,39.5,40.13,20300,5.44990904525955,5.55338833092904,5.44990904525955,5.53683164522192,147130.895826136,0.0,1.0
1998-12-17,39.0,39.5,38.75,39.5,29800,5.38092285481323,5.44990904525955,5.34642975959007,5.44990904525955,215985.255941815,0.0,1.0
1998-12-18,40.13,40.38,39.25,39.5,22500,5.53683164522192,5.57132474044508,5.41541595003639,5.44990904525955,163076.116063451,0.0,1.0
1998-12-21,40.13,41.25,40.13,40.38,17900,5.53683164522192,5.69136071182169,5.53683164522192,5.57132474044508,129736.110112701,0.0,1.0
1998-12-22,39.75,40.19,39.56,40.19,22600,5.48440214048272,5.54510998807548,5.45818738811311,5.54510998807548,163800.898801511,0.0,1.0
1998-12-23,40.0,40.56,39.5,39.56,8400,5.51889523570588,5.59615976900576,5.44990904525955,5.45818738811311,60881.7499970218,0.0,1.0
1998-12-24,40.19,40.19,39.69,40.13,2900,5.54510998807548,5.54510998807548,5.47612379762916,5.53683164522192,21018.6994037337,0.0,1.0
1998-12-28,39.56,40.75,39.56,40.5,10800,5.45818738811311,5.62237452137536,5.45818738811311,5.5878814261522,78276.5357104567,0.0,1.0
1998-12-29,40.13,40.25,39.81,39.81,14200,5.53683164522192,5.55338833092904,5.49268048333628,5.49268048333628,102919.148804489,0.0,1.0
1998-12-30,39.63,40.25,39.63,40.25,9400,5.4678454547756,5.55338833092904,5.4678454547756,5.55338833092904,68129.5773776196,0.0,1.0
1998-12-31,40.13,40.25,39.69,39.69,15100,5.53683164522192,5.55338833092904,5.47612379762916,5.47612379762916,109442.193447027,0.0,1.0
1999-01-04,40.75,41.38,40.06,40.06,18800,5.62237452137536,5.70929712133773,5.52717357855944,5.52717357855944,136259.154755239,0.0,1.0
1999-01-05,42.38,42.81,41.0,41.0,26600,5.84726950223038,5.90659762601422,5.65686761659852,5.65686761659852,192792.208323902,0.0,1.0
1999-01-06,43.69,44.0,42.88,42.88,23400,6.02801332119974,6.07078475927647,5.9162556926767,5.9162556926767,169599.160705989,0.0,1.0
1999-01-07,44.5,45.0,43.69,43.94,44000,6.13977094972279,6.20875714016911,6.02801332119974,6.06250641642291,318904.404746305,0.0,1.0
1999-01-08,45.81,45.81,45.19,45.19,30200,6.32051476869216,6.32051476869216,6.23497189253871,6.23497189253871,218884.386894054,0.0,1.0
1999-01-11,45.13,45.94,44.81,45.75,45500,6.22669354968516,6.3384511782082,6.18254238779951,6.3122364258386,329776.145817201,0.0,1.0
1999-01-12,43.75,44.94,43.75,44.0,36100,6.0362916640533,6.20047879731555,6.0362916640533,6.07078475927647,261646.568439582,0.0,1.0
1999-01-13,42.13,43.06,41.5,41.5,30000,5.81277640700722,5.94109072123738,5.72585380704485,5.72585380704485,217434.821417935,0.0,1.0
1999-01-14,41.94,42.75,41.75,42.38,31200,5.78656165463761,5.89831928316066,5.76034690226801,5.84726950223038,226132.214274653,0.0,1.0
1999-01-15,43.25,43.25,42.25,42.5,16000,5.96730547360698,5.96730547360698,5.82933309271433,5.86382618793749,115965.238089565,0.0,1.0
1999-01-19,42.94,44.25,42.94,44.25,16500,5.92453403553026,6.10527785449963,5.92453403553026,6.10527785449963,119589.151779864,0.0,1.0
1999-01-20,42.69,43.56,42.56,43.56,14500,5.8900409403071,6.0100769116837,5.87210453079105,6.0100769116837,105093.497018669,0.0,1.0
1999-01-21,42.0,43.31,42.0,42.69,121100,5.79483999749117,5.97558381646054,5.79483999749117,5.8900409403071,877711.895790398,0.0,1.0
1999-01-22,41.56,41.56,40.88,41.5,8100,5.73413214989841,5.73413214989841,5.64031093089141,5.72585380704485,58707.4017828424,0.0,1.0
1999-01-25,41.0,41.44,40.88,41.25,3700,5.65686761659852,5.71757546419129,5.64031093089141,5.69136071182169,26816.961308212,0.0,1.0
1999-01-26,42.94,42.94,41.13,41.19,62500,5.92453403553026,5.92453403553026,5.67480402611457,5.68308236896813,452989.211287365,0.0,1.0
1999-01-27,43.0,43.38,42.63,42.94,22200,5.93281237838382,5.98524188312302,5.88176259745354,5.92453403553026,160901.767849272,0.0,1.0
1999-01-28,42.94,43.19,42.5,43.0,30600,5.92453403553026,5.95902713075342,5.86382618793749,5.93281237838382,221783.517846294,0.0,1.0
1999-01-29,44.0,44.13,43.13,43.13,25900,6.07078475927647,6.08872116879251,5.95074878789986,5.95074878789986,187718.729157484,0.0,1.0
1999-02-01,44.5,45.31,44.25,44.25,16500,6.13977094972279,6.25152857824583,6.10527785449963,6.10527785449963,119589.151779864,0.0,1.0
1999-02-02,43.63,44.38,43.38,44.25,11800,6.01973497834619,6.12321426401567,5.98524188312302,6.10527785449963,85524.3630910544,0.0,1.0
1999-02-03,43.63,43.63,43.06,43.06,7000,6.08458199736573,6.08458199736573,6.00509055252277,6.00509055252277,50194.0807326164,0.47,1.0
1999-02-04,43.69,44.25,43.56,43.56,10100,6.09294951787551,6.17104637596685,6.07481989010431,6.07481989010431,72422.8879142038,0.0,1.0
1999-02-05,43.25,43.75,43.13,43.56,7900,6.03158770080375,6.1013170383853,6.01485265978418,6.07481989010431,56647.6053982386,0.0,1.0
1999-02-08,43.56,43.63,43.25,43.56,3700,6.07481989010431,6.08458199736573,6.03158770080375,6.07481989010431,26531.1569586687,0.0,1.0
1999-02-09,43.0,43.38,42.88,43.31,8500,5.99672303201298,6.04971732857496,5.97998799099341,6.03995522131354,60949.95517532,0.0,1.0
1999-02-10,42.5,42.94,41.88,42.63,26500,5.92699369443143,5.98835551150319,5.84052931583032,5.94512332220264,190020.448487762,0.0,1.0
1999-02-11,42.38,42.69,42.19,42.5,13200,5.91025865341186,5.95349084271242,5.88376150513088,5.92699369443143,94651.6950957911,0.0,1.0
1999-02-12,42.0,42.5,42.0,42.13,4600,5.85726435684989,5.92699369443143,5.85726435684989,5.87539398462109,32984.6816242908,0.0,1.0
1999-02-16,42.56,42.69,42.13,42.13,6600,5.93536121494122,5.95349084271242,5.87539398462109,5.87539398462109,47325.8475478955,0.0,1.0
1999-02-17,42.13,43.19,42.13,42.56,23700,5.87539398462109,6.02322018029397,5.87539398462109,5.93536121494122,169942.816194716,0.0,1.0
1999-02-18,42.69,42.94,42.44,42.63,15100,5.95349084271242,5.98835551150319,5.91862617392165,5.94512332220264,108275.802723215,0.0,1.0
1999-02-19,43.25,43.69,42.88,42.94,13700,6.03158770080375,6.09294951787551,5.97998799099341,5.98835551150319,98236.9865766922,0.0,1.0
1999-02-22,43.31,44.31,43.25,43.25,29800,6.03995522131354,6.17941389647663,6.03158770080375,6.03158770080375,213683.37226171,0.0,1.0
1999-02-23,42.94,44.25,42.94,44.0,12100,5.98835551150319,6.17104637596685,5.98835551150319,6.13618170717607,86764.0538378085,0.0,1.0
1999-02-24,42.13,42.94,41.69,42.94,43000,5.87539398462109,5.98835551150319,5.81403216754933,5.98835551150319,308335.067357501,0.0,1.0
1999-02-25,41.38,41.81,41.0,41.81,31100,5.77079997824877,5.8307672085689,5.7178056816868,5.8307672085689,223005.130112053,0.0,1.0
1999-02-26,41.38,41.56,40.63,41.56,20500,5.77079997824877,5.79590253977813,5.66620597187645,5.79590253977813,146996.950716948,0.0,1.0
1999-03-01,41.56,41.81,40.56,41.13,22600,5.79590253977813,5.8307672085689,5.65644386461504,5.735935309458,162055.174936733,0.0,1.0
1999-03-02,41.38,41.75,41.31,41.69,11100,5.77079997824877,5.82239968805912,5.76103787098736,5.81403216754933,79593.4708760061,0.0,1.0
1999-03-03,40.75,41.06,40.63,40.81,9800,5.68294101289602,5.72617320219658,5.66620597187645,5.69130853340581,70271.713025663,0.0,1.0
1999-03-04,41.75,41.75,40.88,40.94,12600,5.82239968805912,5.82239968805912,5.70107064066722,5.70943816117701,90349.3453187095,0.0,1.0
1999-03-05,42.56,42.63,42.13,42.63,10100,5.93536121494122,5.94512332220264,5.87539398462109,5.94512332220264,72422.8879142037,0.0,1.0
1999-03-08,42.25,42.81,41.88,42.56,12200,5.89212902564066,5.97022588373199,5.84052931583032,5.93536121494122,87481.1121339887,0.0,1.0
1999-03-09,42.0,42.56,42.0,42.25,12400,5.85726435684989,5.93536121494122,5.85726435684989,5.89212902564066,88915.2287263491,0.0,1.0
1999-03-10,42.06,42.56,42.0,42.0,14000,5.86563187735967,5.93536121494122,5.85726435684989,5.85726435684989,100388.161465233,0.0,1.0
1999-03-11,42.13,42.31,42.0,42.0,3800,5.87539398462109,5.90049654615045,5.85726435684989,5.85726435684989,27248.2152548489,0.0,1.0
1999-03-12,42.13,42.38,41.94,42.06,17300,5.87539398462109,5.91025865341186,5.8488968363401,5.86563187735967,124051.085239181,0.0,1.0
1999-03-15,42.0,42.0,41.56,41.94,10200,5.85726435684989,5.85726435684989,5.79590253977813,5.8488968363401,73139.9462103839,0.0,1.0
1999-03-16,41.31,42.19,41.31,41.75,16100,5.76103787098736,5.88376150513088,5.76103787098736,5.82239968805912,115446.385685018,0.0,1.0
1999-03-17,41.63,41.75,41.31,41.31,11000,5.80566464703954,5.82239968805912,5.76103787098736,5.76103787098736,78876.4125798259,0.0,1.0
1999-03-18,41.63,41.94,41.38,41.81,13900,5.80566464703954,5.8488968363401,5.77079997824877,5.8307672085689,99671.1031690527,0.0,1.0
1999-03-19,41.94,41.94,41.69,41.88,10700,5.8488968363401,5.8488968363401,5.81403216754933,5.84052931583032,76725.2376912852,0.0,1.0
1999-03-22,41.94,42.25,41.88,41.88,13300,5.8488968363401,5.89212902564066,5.84052931583032,5.84052931583032,95368.7533919713,0.0,1.0
1999-03-23,40.75,41.69,40.75,41.69,15900,5.68294101289602,5.81403216754933,5.68294101289602,5.81403216754933,114012.269092657,0.0,1.0
1999-03-24,40.44,41.31,40.06,41.31,15400,5.63970882359546,5.76103787098736,5.58671452703349,5.76103787098736,110426.977611756,0.0,1.0
1999-03-25,40.5,40.88,40.44,40.63,9700,5.64807634410525,5.70107064066722,5.63970882359546,5.66620597187645,69554.6547294828,0.0,1.0
1999-03-26,40.06,40.25,39.88,40.25,8900,5.58671452703349,5.61321167531448,5.56161196550413,5.61321167531448,63818.1883600409,0.0,1.0
1999-03-29,40.25,40.94,40.06,40.06,17800,5.61321167531448,5.70943816117701,5.58671452703349,5.58671452703349,127636.376720082,0.0,1.0
1999-03-30,40.63,40.94,40.25,40.5,8200,5.66620597187645,5.70943816117701,5.61321167531448,5.64807634410525,58798.7802867793,0.0,1.0
1999-03-31,40.25,41.0,40.19,41.0,8400,5.61321167531448,5.7178056816868,5.60484415480469,5.7178056816868,60232.8968791397,0.0,1.0
1999-04-01,40.94,41.19,40.31,40.38,13700,5.70943816117701,5.74430282996778,5.62157919582426,5.63134130308568,98236.9865766922,0.0,1.0
1999-04-05,42.56,42.56,41.13,41.13,23000,5.93536121494122,5.93536121494122,5.735935309458,5.735935309458,164923.408121454,0.0,1.0
1999-04-06,42.38,43.38,42.38,42.81,50500,5.91025865341186,6.04971732857496,5.91025865341186,5.97022588373199,362114.439571019,0.0,1.0
1999-04-07,42.44,42.75,42.38,42.38,15700,5.91862617392165,5.96185836322221,5.91025865341186,5.91025865341186,112578.152500297,0.0,1.0
1999-04-08,43.5,43.75,42.75,42.75,14400,6.06645236959453,6.1013170383853,5.96185836322221,5.96185836322221,103256.394649954,0.0,1.0
1999-04-09,43.38,43.75,43.19,43.75,10100,6.04971732857496,6.1013170383853,6.02322018029397,6.1013170383853,72422.8879142037,0.0,1.0
1999-04-12,44.81,45.0,43.13,43.13,50600,6.24914323405818,6.27564038233917,6.01485265978418,6.01485265978418,362831.497867199,0.0,1.0
1999-04-13,44.5,46.06,44.44,45.38,28700,6.20591104475762,6.42346657801204,6.19754352424783,6.32863467890114,205795.731003727,0.0,1.0
1999-04-14,44.25,45.19,44.19,44.5,30800,6.17104637596685,6.30213753062015,6.16267885545706,6.20591104475762,220853.955223512,0.0,1.0
1999-04-15,44.44,44.94,44.06,44.5,13500,6.19754352424783,6.26727286182938,6.14454922768586,6.20591104475762,96802.8699843318,0.0,1.0
1999-04-16,44.63,44.88,44.44,44.69,16600,6.22404067252882,6.2589053413196,6.19754352424783,6.23240819303861,119031.677165919,0.0,1.0
1999-04-19,44.06,44.88,44.06,44.81,13800,6.14454922768586,6.2589053413196,6.14454922768586,6.24914323405818,98954.0448728724,0.0,1.0
1999-04-20,44.25,44.5,44.13,44.31,7500,6.17104637596685,6.20591104475762,6.15431133494728,6.17941389647663,53779.3722135176,0.0,1.0
1999-04-21,44.44,44.63,44.13,44.44,13800,6.19754352424783,6.22404067252882,6.15431133494728,6.19754352424783,98954.0448728725,0.0,1.0
1999-04-22,43.5,44.63,43.44,44.56,11700,6.06645236959453,6.22404067252882,6.05808484908474,6.21427856526741,83895.8206530874,0.0,1.0
1999-04-23,42.63,43.69,42.0,43.69,50100,5.94512332220264,6.09294951787551,5.85726435684989,6.09294951787551,359246.206386297,0.0,1.0
1999-04-26,42.13,42.13,41.88,42.13,11900,5.87539398462109,5.87539398462109,5.84052931583032,5.87539398462109,85329.937245448,0.0,1.0
1999-04-27,42.0,42.0,41.88,41.94,5200,5.85726435684989,5.85726435684989,5.84052931583032,5.8488968363401,37287.0314013722,0.0,1.0
1999-04-28,41.5,42.0,41.5,41.88,14400,5.78753501926834,5.85726435684989,5.78753501926834,5.84052931583032,103256.394649954,0.0,1.0
1999-04-29,41.81,42.06,41.56,42.0,17900,5.8307672085689,5.86563187735967,5.79590253977813,5.85726435684989,128353.435016262,0.0,1.0
1999-04-30,41.94,42.44,41.25,41.94,16400,5.8488968363401,5.91862617392165,5.75267035047757,5.8488968363401,117597.560573559,0.0,1.0
1999-05-03,42.13,42.13,41.81,41.94,8300,5.87539398462109,5.87539398462109,5.8307672085689,5.8488968363401,59515.8385829595,0.0,1.0
1999-05-04,41.38,42.13,41.06,42.13,36800,5.77079997824877,5.87539398462109,5.72617320219658,5.87539398462109,263877.452994326,0.0,1.0
1999-05-05,41.0,41.38,40.31,41.38,13300,5.78335125901345,5.83695305117016,5.68602168904469,5.83695305117016,94287.892188831,0.47,1.0
1999-05-06,39.75,40.81,39.75,40.75,16600,5.60702957428743,5.7565503629351,5.60702957428743,5.74808692206825,117682.632355985,0.0,1.0
1999-05-07,40.5,40.5,39.75,39.88,6700,5.71282258512304,5.71282258512304,5.60702957428743,5.62536702949894,47498.4118545239,0.0,1.0
1999-05-10,40.81,40.81,40.06,40.19,34900,5.7565503629351,5.7565503629351,5.65075735209948,5.66909480731099,247417.100555654,0.0,1.0
1999-05-11,41.13,41.19,40.69,40.75,13400,5.80168871422496,5.8101521550918,5.7396234812014,5.74808692206825,94996.8237090477,0.0,1.0
1999-05-12,39.94,41.13,39.81,41.13,20300,5.63383047036578,5.80168871422496,5.61549301515428,5.80168871422496,143913.098604005,0.0,1.0
1999-05-13,40.25,40.31,40.13,40.13,9200,5.67755824817784,5.68602168904469,5.66063136644414,5.66063136644414,65221.6998599432,0.0,1.0
1999-05-14,38.56,40.25,38.19,40.25,30100,5.43917133042826,5.67755824817784,5.38698011174936,5.67755824817784,213388.387585249,0.0,1.0
1999-05-17,38.25,38.75,38.06,38.44,21900,5.39544355261621,5.46597222650661,5.36864265653785,5.42224444869456,155256.002927473,0.0,1.0
1999-05-18,38.88,39.69,38.5,38.88,28700,5.48430968171812,5.59856613342058,5.43070788956141,5.48430968171812,203463.346302214,0.0,1.0
1999-05-19,40.31,40.31,39.38,39.38,12700,5.68602168904469,5.68602168904469,5.55483835560853,5.55483835560853,90034.3030675303,0.0,1.0
1999-05-20,39.5,40.63,39.5,40.5,17600,5.57176523734223,5.73116004033455,5.57176523734223,5.71282258512304,124771.947558152,0.0,1.0
1999-05-21,39.25,39.75,38.94,39.75,30200,5.53650090039702,5.60702957428743,5.49277312258497,5.60702957428743,214097.319105466,0.0,1.0
1999-05-24,38.94,39.25,38.56,39.0,5200,5.49277312258497,5.53650090039702,5.43917133042826,5.50123656345182,36864.4390512723,0.0,1.0
1999-05-25,38.0,38.69,38.0,38.5,14700,5.360179215671,5.45750878563976,5.360179215671,5.43070788956141,104212.933471866,0.0,1.0
1999-05-26,38.06,38.5,37.69,38.0,10100,5.36864265653785,5.43070788956141,5.31645143785895,5.360179215671,71602.0835418942,0.0,1.0
1999-05-27,38.06,38.75,38.0,38.19,10500,5.36864265653785,5.46597222650661,5.360179215671,5.38698011174936,74437.8096227613,0.0,1.0
1999-05-28,38.25,38.69,38.25,38.31,10400,5.39544355261621,5.45750878563976,5.39544355261621,5.40390699348306,73728.8781025445,0.0,1.0
1999-06-01,38.31,38.56,37.75,38.5,11400,5.40390699348306,5.43917133042826,5.3249148787258,5.43070788956141,80818.1933047122,0.0,1.0
1999-06-02,37.94,38.38,37.75,38.19,14000,5.35171577480415,5.41378100782771,5.3249148787258,5.38698011174936,99250.4128303484,0.0,1.0
1999-06-03,37.94,38.31,37.75,38.25,5100,5.35171577480415,5.40390699348306,5.3249148787258,5.39544355261621,36155.5075310555,0.0,1.0
1999-06-04,37.75,37.88,37.44,37.88,7700,5.3249148787258,5.34325233393731,5.28118710091374,5.34325233393731,54587.7270566916,0.0,1.0
1999-06-07,37.56,37.88,37.31,37.75,14300,5.29811398264744,5.34325233393731,5.26284964570224,5.3249148787258,101377.207390999,0.0,1.0
1999-06-08,37.0,37.44,36.88,37.44,14500,5.21912186789019,5.28118710091374,5.20219498615649,5.28118710091374,102795.070431432,0.0,1.0
1999-06-09,37.5,37.5,36.81,37.13,11700,5.28965054178059,5.28965054178059,5.19232097181183,5.23745932310169,82944.9878653627,0.0,1.0
1999-06-10,37.38,37.88,37.31,37.31,3400,5.2727236600469,5.34325233393731,5.26284964570224,5.26284964570224,24103.6716873703,0.0,1.0
1999-06-11,36.69,37.38,36.69,37.19,10100,5.17539409007813,5.2727236600469,5.17539409007813,5.24592276396854,71602.0835418942,0.0,1.0
1999-06-14,36.69,36.94,36.19,36.75,18000,5.17539409007813,5.21065842702334,5.10486541618773,5.18385753094498,127607.673639019,0.0,1.0
1999-06-15,36.75,37.13,36.69,36.88,6700,5.18385753094498,5.23745932310169,5.17539409007813,5.20219498615649,47498.4118545239,0.0,1.0
1999-06-16,37.81,37.94,36.75,36.75,11700,5.33337831959265,5.35171577480415,5.18385753094498,5.18385753094498,82944.9878653625,0.0,1.0
1999-06-17,37.69,38.13,37.56,37.81,13100,5.31645143785895,5.37851667088251,5.29811398264744,5.33337831959265,92870.0291483974,0.0,1.0
1999-06-18,37.63,37.75,37.38,37.75,14400,5.3079879969921,5.3249148787258,5.2727236600469,5.3249148787258,102086.138911216,0.0,1.0
1999-06-21,37.5,37.56,37.31,37.5,14700,5.28965054178059,5.29811398264744,5.26284964570224,5.28965054178059,104212.933471866,0.0,1.0
1999-06-22,37.56,37.75,37.38,37.56,10300,5.29811398264744,5.3249148787258,5.2727236600469,5.29811398264744,73019.9465823278,0.0,1.0
1999-06-23,37.25,37.5,37.25,37.31,7100,5.25438620483539,5.28965054178059,5.25438620483539,5.26284964570224,50334.137935391,0.0,1.0
1999-06-24,36.63,37.25,36.63,37.19,9000,5.16693064921128,5.25438620483539,5.16693064921128,5.24592276396854,63803.8368195097,0.0,1.0
1999-06-25,37.06,37.19,36.81,36.88,13400,5.22758530875704,5.24592276396854,5.19232097181183,5.20219498615649,94996.8237090477,0.0,1.0
1999-06-28,36.63,37.38,36.63,37.25,20200,5.16693064921128,5.2727236600469,5.16693064921128,5.25438620483539,143204.167083789,0.0,1.0
1999-06-29,36.25,36.38,35.5,36.38,17200,5.11332885705457,5.13166631226608,5.00753584621896,5.13166631226608,121936.221477285,0.0,1.0
1999-06-30,36.56,36.69,35.88,36.0,30400,5.15705663486663,5.17539409007813,5.06113763837567,5.07806452010937,215515.182145899,0.0,1.0
1999-07-01,36.38,36.75,36.13,36.75,4400,5.13166631226608,5.18385753094498,5.09640197532088,5.18385753094498,31192.9868895381,0.0,1.0
1999-07-02,38.19,38.38,36.75,36.75,45400,5.38698011174936,5.41378100782771,5.18385753094498,5.18385753094498,321854.910178415,0.0,1.0
1999-07-06,38.75,39.25,38.63,39.13,14900,5.46597222650661,5.53650090039702,5.44904534477292,5.51957401866332,105630.796512299,0.0,1.0
1999-07-07,38.38,38.63,38.25,38.5,8000,5.41378100782771,5.44904534477292,5.39544355261621,5.43070788956141,56714.521617342,0.0,1.0
1999-07-08,37.31,37.94,37.31,37.94,6900,5.26284964570224,5.35171577480415,5.26284964570224,5.35171577480415,48916.2748949574,0.0,1.0
1999-07-09,37.06,37.56,37.06,37.19,38700,5.22758530875704,5.29811398264744,5.22758530875704,5.24592276396854,274356.498323891,0.0,1.0
1999-07-12,37.0,37.13,36.94,37.13,7100,5.21912186789019,5.23745932310169,5.21065842702334,5.23745932310169,50334.1379353909,0.0,1.0
1999-07-13,37.0,37.13,36.63,36.63,16300,5.21912186789019,5.23745932310169,5.16693064921128,5.16693064921128,115555.837795334,0.0,1.0
1999-07-14,37.31,37.56,36.94,37.25,10300,5.26284964570224,5.29811398264744,5.21065842702334,5.25438620483539,73019.9465823277,0.0,1.0
1999-07-15,37.63,37.88,37.19,37.56,9400,5.3079879969921,5.34325233393731,5.24592276396854,5.29811398264744,66639.5629003768,0.0,1.0
1999-07-16,37.0,37.75,36.19,37.75,20000,5.21912186789019,5.3249148787258,5.10486541618773,5.3249148787258,141786.304043355,0.0,1.0
1999-07-19,37.31,37.31,36.56,36.56,9600,5.26284964570224,5.26284964570224,5.15705663486663,5.15705663486663,68057.4259408103,0.0,1.0
1999-07-20,37.25,37.25,37.06,37.06,1800,5.25438620483539,5.25438620483539,5.22758530875704,5.22758530875704,12760.7673639019,0.0,1.0
1999-07-21,36.75,37.25,36.75,37.25,27700,5.18385753094498,5.25438620483539,5.18385753094498,5.25438620483539,196374.031100047,0.0,1.0
1999-07-22,36.69,36.75,36.31,36.63,8100,5.17539409007813,5.18385753094498,5.12179229792142,5.16693064921128,57423.4531375587,0.0,1.0
1999-07-23,36.44,36.5,36.25,36.5,3900,5.14012975313293,5.14859319399978,5.11332885705457,5.14859319399978,27648.3292884542,0.0,1.0
1999-07-26,36.0,36.38,35.63,36.38,4700,5.07806452010937,5.13166631226608,5.02587330143047,5.13166631226608,33319.7814501884,0.0,1.0
1999-07-27,36.19,36.38,36.06,36.13,9700,5.10486541618773,5.13166631226608,5.08652796097622,5.09640197532088,68766.357461027,0.0,1.0
1999-07-28,36.44,36.5,36.31,36.31,14100,5.14012975313293,5.14859319399978,5.12179229792142,5.12179229792142,99959.3443505651,0.0,1.0
1999-07-29,36.13,36.13,36.06,36.06,10100,5.09640197532088,5.09640197532088,5.08652796097622,5.08652796097622,71602.0835418942,0.0,1.0
1999-07-30,36.25,36.38,36.06,36.25,9500,5.11332885705457,5.13166631226608,5.08652796097622,5.11332885705457,67348.4944205936,0.0,1.0
1999-08-02,36.38,36.44,36.0,36.13,1800,5.13166631226608,5.14012975313293,5.07806452010937,5.09640197532088,12760.7673639019,0.0,1.0
1999-08-03,36.63,37.06,36.38,36.38,27300,5.16693064921128,5.22758530875704,5.13166631226608,5.13166631226608,193538.30501918,0.0,1.0
1999-08-04,36.31,36.5,36.25,36.25,9600,5.18808925137841,5.21523706073566,5.1795162589498,5.1795162589498,67187.7415962703,0.47,1.0
1999-08-05,35.88,36.63,35.88,36.5,9200,5.12664947230673,5.23381187766431,5.12664947230673,5.21523706073566,64388.2523630924,0.0,1.0
1999-08-06,34.88,35.56,34.63,35.56,15300,4.98376626516328,5.08092684602082,4.94804546337742,5.08092684602082,107080.463169056,0.0,1.0
1999-08-09,34.38,35.06,33.94,35.06,15400,4.91232466159156,5.0094852424491,4.84945605044845,5.0094852424491,107780.33547735,0.0,1.0
1999-08-10,33.88,34.5,33.5,34.38,11000,4.84088305801984,4.92947064644877,4.78658743930533,4.91232466159156,76985.9539123931,0.0,1.0
1999-08-11,35.19,35.31,34.13,34.13,17700,5.02806005937775,5.04520604423496,4.8766038598057,4.8766038598057,123877.398568123,0.0,1.0
1999-08-12,35.5,36.0,35.25,35.25,9200,5.07235385359222,5.14379545716394,5.03663305180636,5.03663305180636,64388.2523630924,0.0,1.0
1999-08-13,36.5,36.69,36.06,36.06,4200,5.21523706073566,5.24238487009291,5.15236844959255,5.15236844959255,29394.6369483683,0.0,1.0
1999-08-16,36.38,37.19,36.38,36.81,9000,5.19809107587845,5.31382647366464,5.19809107587845,5.25953085495013,62988.5077465034,0.0,1.0
1999-08-17,36.25,37.25,36.13,37.25,16800,5.1795162589498,5.32239946609324,5.16237027409259,5.32239946609324,117578.547793473,0.0,1.0
1999-08-18,35.81,36.0,35.75,36.0,2500,5.11664764780669,5.14379545716394,5.10807465537808,5.14379545716394,17496.8077073621,0.0,1.0
1999-08-19,34.88,35.44,34.81,35.44,8000,4.98376626516328,5.06378086116361,4.97376444066324,5.06378086116361,55989.7846635587,0.0,1.0
1999-08-20,34.69,34.81,34.31,34.81,6900,4.95661845580603,4.97376444066324,4.90232283709152,4.97376444066324,48291.1892723193,0.0,1.0
1999-08-23,35.38,35.38,34.88,34.88,3200,5.05520786873501,5.05520786873501,4.98376626516328,4.98376626516328,22395.9138654234,0.0,1.0
1999-08-24,36.06,36.25,35.25,35.31,11600,5.15236844959255,5.1795162589498,5.03663305180636,5.04520604423496,81185.1877621599,0.0,1.0
1999-08-25,36.44,36.44,36.25,36.31,5000,5.20666406830705,5.20666406830705,5.1795162589498,5.18808925137841,34993.6154147242,0.0,1.0
1999-08-26,35.69,36.06,35.69,36.0,6700,5.09950166294947,5.15236844959255,5.09950166294947,5.14379545716394,46891.4446557304,0.0,1.0
1999-08-27,35.81,35.94,35.44,35.94,5800,5.11664764780669,5.13522246473533,5.06378086116361,5.13522246473533,40592.59388108,0.0,1.0
1999-08-30,35.06,35.56,35.06,35.56,2400,5.0094852424491,5.08092684602082,5.0094852424491,5.08092684602082,16796.9353990676,0.0,1.0
1999-08-31,35.06,35.19,34.81,35.19,5600,5.0094852424491,5.02806005937775,4.97376444066324,5.02806005937775,39192.8492644911,0.0,1.0
1999-09-01,35.19,35.31,35.06,35.31,1300,5.02806005937775,5.04520604423496,5.0094852424491,5.04520604423496,9098.34000782828,0.0,1.0
1999-09-02,34.75,35.0,34.75,35.0,6600,4.96519144823464,5.0009122500205,4.96519144823464,5.0009122500205,46191.5723474358,0.0,1.0
1999-09-03,35.69,35.69,35.13,35.13,32100,5.09950166294947,5.09950166294947,5.01948706694914,5.01948706694914,224659.010962529,0.0,1.0
1999-09-07,36.06,36.31,36.06,36.13,3500,5.15236844959255,5.18808925137841,5.15236844959255,5.16237027409259,24495.5307903069,0.0,1.0
1999-09-08,36.06,36.25,36.0,36.0,4100,5.15236844959255,5.1795162589498,5.14379545716394,5.14379545716394,28694.7646400738,0.0,1.0
1999-09-09,35.81,36.06,35.69,36.06,4900,5.11664764780669,5.15236844959255,5.09950166294947,5.15236844959255,34293.7431064296,0.0,1.0
1999-09-10,36.19,36.44,35.75,36.25,9000,5.17094326652119,5.20666406830705,5.10807465537808,5.1795162589498,62988.5077465035,0.0,1.0
1999-09-13,36.5,36.5,36.13,36.13,3400,5.21523706073566,5.21523706073566,5.16237027409259,5.16237027409259,23795.6584820124,0.0,1.0
1999-09-14,36.31,36.44,36.0,36.0,7200,5.18808925137841,5.20666406830705,5.14379545716394,5.14379545716394,50390.8061972027,0.0,1.0
1999-09-15,36.19,36.56,36.13,36.56,900,5.17094326652119,5.22381005316427,5.16237027409259,5.22381005316427,6298.85077465035,0.0,1.0
1999-09-16,35.5,36.0,35.31,36.0,8000,5.07235385359222,5.14379545716394,5.04520604423496,5.14379545716394,55989.7846635586,0.0,1.0
1999-09-17,35.88,35.88,35.44,35.44,5400,5.12664947230673,5.12664947230673,5.06378086116361,5.06378086116361,37793.104647902,0.0,1.0
1999-09-20,35.63,35.75,35.56,35.63,1000,5.09092867052087,5.10807465537808,5.08092684602082,5.09092867052087,6998.72308294482,0.0,1.0
1999-09-21,34.88,35.5,34.88,35.38,2700,4.98376626516328,5.07235385359222,4.98376626516328,5.05520786873501,18896.552323951,0.0,1.0
1999-09-22,34.88,34.94,34.88,34.94,700,4.98376626516328,4.99233925759189,4.98376626516328,4.99233925759189,4899.10615806138,0.0,1.0
1999-09-23,34.38,34.88,34.38,34.88,6900,4.91232466159156,4.98376626516328,4.91232466159156,4.98376626516328,48291.1892723193,0.0,1.0
1999-09-24,33.88,34.13,33.5,34.13,5500,4.84088305801984,4.8766038598057,4.78658743930533,4.8766038598057,38492.9769561966,0.0,1.0
1999-09-27,34.69,35.13,34.25,34.25,7900,4.95661845580603,5.01948706694914,4.89374984466291,4.89374984466291,55289.9123552641,0.0,1.0
1999-09-28,34.5,35.06,34.38,35.06,8100,4.92947064644877,5.0094852424491,4.91232466159156,5.0094852424491,56689.6569718531,0.0,1.0
1999-09-29,34.31,35.13,34.31,34.75,8400,4.90232283709152,5.01948706694914,4.90232283709152,4.96519144823464,58789.2738967366,0.0,1.0
1999-09-30,35.0,35.0,34.38,34.56,10600,5.0009122500205,5.0009122500205,4.91232466159156,4.93804363887738,74186.4646792151,0.0,1.0
1999-10-01,34.69,34.88,34.56,34.75,4600,4.95661845580603,4.98376626516328,4.93804363887738,4.96519144823464,32194.1261815462,0.0,1.0
1999-10-04,35.13,35.13,34.81,34.94,6300,5.01948706694914,5.01948706694914,4.97376444066324,4.99233925759189,44091.9554225524,0.0,1.0
1999-10-05,35.0,35.63,35.0,35.31,15200,5.0009122500205,5.09092867052087,5.0009122500205,5.04520604423496,106380.590860761,0.0,1.0
1999-10-06,35.88,36.0,35.63,35.69,19600,5.12664947230673,5.14379545716394,5.09092867052087,5.09950166294947,137174.972425719,0.0,1.0
1999-10-07,36.63,36.63,36.0,36.0,23500,5.23381187766431,5.23381187766431,5.14379545716394,5.14379545716394,164469.992449203,0.0,1.0
1999-10-08,36.0,36.5,36.0,36.5,8400,5.14379545716394,5.21523706073566,5.14379545716394,5.21523706073566,58789.2738967365,0.0,1.0
1999-10-11,36.38,36.38,36.25,36.25,1000,5.19809107587845,5.19809107587845,5.1795162589498,5.1795162589498,6998.72308294482,0.0,1.0
1999-10-12,35.44,35.63,35.38,35.63,3700,5.06378086116361,5.09092867052087,5.05520786873501,5.09092867052087,25895.2754068959,0.0,1.0
1999-10-13,34.5,35.19,34.5,35.19,21600,4.92947064644877,5.02806005937775,4.92947064644877,5.02806005937775,151172.418591608,0.0,1.0
1999-10-14,34.31,34.44,34.0,34.44,4000,4.90232283709152,4.92089765402017,4.85802904287705,4.92089765402017,27994.8923317793,0.0,1.0
1999-10-15,33.88,34.25,33.81,33.81,3800,4.84088305801984,4.89374984466291,4.8308812335198,4.8308812335198,26595.1477151903,0.0,1.0
1999-10-18,34.5,34.5,33.94,33.94,1700,4.92947064644877,4.92947064644877,4.84945605044845,4.84945605044845,11897.8292410062,0.0,1.0
1999-10-19,35.5,35.63,35.0,35.0,5600,5.07235385359222,5.09092867052087,5.0009122500205,5.0009122500205,39192.849264491,0.0,1.0
1999-10-20,35.69,35.81,35.5,35.75,6100,5.09950166294947,5.11664764780669,5.07235385359222,5.10807465537808,42692.2108059635,0.0,1.0
1999-10-21,35.44,35.5,35.25,35.44,1700,5.06378086116361,5.07235385359222,5.03663305180636,5.06378086116361,11897.8292410062,0.0,1.0
1999-10-22,36.0,36.06,35.5,35.5,23100,5.14379545716394,5.15236844959255,5.07235385359222,5.07235385359222,161670.503216025,0.0,1.0
1999-10-25,35.69,36.0,35.56,36.0,4600,5.09950166294947,5.14379545716394,5.08092684602082,5.14379545716394,32194.1261815462,0.0,1.0
1999-10-26,36.13,36.19,35.81,35.81,15400,5.16237027409259,5.17094326652119,5.11664764780669,5.11664764780669,107780.33547735,0.0,1.0
1999-10-27,36.31,36.56,36.25,36.38,4700,5.18808925137841,5.22381005316427,5.1795162589498,5.19809107587845,32893.9984898407,0.0,1.0
1999-10-28,37.13,37.19,36.63,36.63,12500,5.30525348123603,5.31382647366464,5.23381187766431,5.23381187766431,87484.0385368103,0.0,1.0
1999-10-29,38.06,38.13,37.5,37.5,18100,5.43813486387943,5.44813668837947,5.3581202678791,5.3581202678791,126676.887801301,0.0,1.0
1999-11-01,38.13,38.31,38.0,38.31,13200,5.44813668837947,5.47385566566529,5.42956187145082,5.47385566566529,92383.1446948718,0.0,1.0
1999-11-02,38.0,38.13,37.81,38.13,25300,5.42956187145082,5.44813668837947,5.40241406209357,5.44813668837947,177067.693998504,0.0,1.0
1999-11-03,36.13,37.81,35.69,37.75,21300,5.22952538145001,5.47269179830127,5.16583893894134,5.46400728341372,147158.478803791,0.47,1.0
1999-11-04,35.81,36.63,35.63,36.13,21600,5.18320796871643,5.30189633884621,5.1571544240538,5.22952538145001,149231.133434831,0.0,1.0
1999-11-05,35.19,36.31,35.19,36.06,6600,5.09346798154513,5.25557892611264,5.09346798154513,5.21939344741454,45598.401882865,0.0,1.0
1999-11-08,35.06,35.13,34.88,35.06,7700,5.07465153262212,5.08478346665759,5.04859798795948,5.07465153262212,53198.1355300091,0.0,1.0
1999-11-09,36.0,36.0,35.0,35.25,3200,5.21070893252699,5.21070893252699,5.06596701773457,5.10215249643268,22108.3160644194,0.0,1.0
1999-11-10,36.19,36.19,35.69,35.69,7900,5.23820989633755,5.23820989633755,5.16583893894134,5.16583893894134,54579.9052840353,0.0,1.0
1999-11-11,37.13,37.13,36.06,36.5,12500,5.37426729624242,5.37426729624242,5.21939344741454,5.2830798899232,86360.6096266382,0.0,1.0
1999-11-12,38.44,38.44,37.13,37.38,11300,5.56387920462049,5.56387920462049,5.37426729624242,5.41045277494053,78069.9911024809,0.0,1.0
1999-11-15,39.38,39.44,38.44,38.44,16900,5.69993660452536,5.7086211194129,5.56387920462049,5.56387920462049,116759.544215215,0.0,1.0
1999-11-16,37.81,39.56,37.31,39.56,20400,5.47269179830127,5.72599014918799,5.40032084090506,5.72599014918799,140940.514910673,0.0,1.0
1999-11-17,37.56,37.94,37.44,37.63,22900,5.43650631960316,5.49150824722428,5.41913728982807,5.44663825363863,158212.636836001,0.0,1.0
1999-11-18,37.13,37.94,37.06,37.56,14900,5.37426729624242,5.49150824722428,5.36413536220695,5.43650631960316,102941.846674953,0.0,1.0
1999-11-19,37.31,37.56,37.06,37.38,7700,5.40032084090506,5.43650631960316,5.36413536220695,5.41045277494053,53198.1355300091,0.0,1.0
1999-11-22,36.06,37.38,36.06,37.38,6800,5.21939344741454,5.41045277494053,5.21939344741454,5.41045277494053,46980.1716368911,0.0,1.0
1999-11-23,36.81,37.0,35.56,35.81,18700,5.32794988350885,5.35545084731941,5.14702249001833,5.18320796871643,129195.472001451,0.0,1.0
1999-11-24,36.69,37.06,36.31,37.06,19300,5.31058085373376,5.36413536220695,5.25557892611264,5.36413536220695,133340.781263529,0.0,1.0
1999-11-26,36.56,37.56,36.5,37.25,9600,5.29176440481074,5.43650631960316,5.2830798899232,5.39163632601751,66324.9481932582,0.0,1.0
1999-11-29,36.06,36.75,35.69,36.75,23900,5.21939344741454,5.3192653686213,5.16583893894134,5.3192653686213,165121.485606132,0.0,1.0
1999-11-30,36.0,36.31,35.81,36.31,20800,5.21070893252699,5.25557892611264,5.18320796871643,5.25557892611264,143704.054418726,0.0,1.0
1999-12-01,35.38,35.81,35.31,35.81,10000,5.12096894535569,5.18320796871643,5.11083701132022,5.18320796871643,69088.4877013106,0.0,1.0
1999-12-02,35.38,35.38,34.94,35.25,7700,5.12096894535569,5.12096894535569,5.05728250284703,5.10215249643268,53198.1355300092,0.0,1.0
1999-12-03,35.31,35.63,35.06,35.63,18800,5.11083701132022,5.1571544240538,5.07465153262212,5.1571544240538,129886.356878464,0.0,1.0
1999-12-06,34.94,35.25,34.63,35.19,8000,5.05728250284703,5.10215249643268,5.01241250926138,5.09346798154513,55270.7901610484,0.0,1.0
1999-12-07,34.63,35.0,34.44,35.0,8900,5.01241250926138,5.06596701773457,4.98491154545082,5.06596701773457,61488.7540541664,0.0,1.0
1999-12-08,34.88,34.88,34.0,34.0,32000,5.04859798795948,5.04859798795948,4.92122510294216,4.92122510294216,221083.160644194,0.0,1.0
1999-12-09,35.19,35.44,35.06,35.19,12000,5.09346798154513,5.12965346024324,5.07465153262212,5.09346798154513,82906.1852415727,0.0,1.0
1999-12-10,35.0,35.06,34.63,35.06,4000,5.06596701773457,5.07465153262212,5.01241250926138,5.07465153262212,27635.3950805242,0.0,1.0
1999-12-13,34.63,34.81,34.5,34.75,3200,5.01241250926138,5.03846605392402,4.99359606033837,5.02978153903647,22108.3160644194,0.0,1.0
1999-12-14,34.13,34.56,34.0,34.5,5700,4.94004155186517,5.00228057522591,4.92122510294216,4.99359606033837,39380.437989747,0.0,1.0
1999-12-15,33.94,34.0,33.69,34.0,24500,4.91254058805461,4.92122510294216,4.87635510935651,4.92122510294216,169266.794868211,0.0,1.0
1999-12-16,33.5,34.13,33.5,34.06,14800,4.84885414554595,4.94004155186517,4.84885414554595,4.9299096178297,102250.96179794,0.0,1.0
1999-12-17,33.62,33.88,33.56,33.62,5700,4.86622317532104,4.90385607316707,4.8575386604335,4.86622317532104,39380.437989747,0.0,1.0
1999-12-20,33.44,34.13,33.25,34.06,28900,4.8401696306584,4.94004155186517,4.81266866684785,4.9299096178297,199665.729456788,0.0,1.0
1999-12-21,34.0,34.0,33.44,33.5,8900,4.92122510294216,4.92122510294216,4.8401696306584,4.84885414554595,61488.7540541664,0.0,1.0
1999-12-22,33.56,33.88,33.5,33.88,6500,4.8575386604335,4.90385607316707,4.84885414554595,4.90385607316707,44907.5170058518,0.0,1.0
1999-12-23,33.5,33.81,33.5,33.81,10100,4.84885414554595,4.8937241391316,4.84885414554595,4.8937241391316,69779.3725783237,0.0,1.0
1999-12-27,33.13,33.75,33.0,33.75,4200,4.79529963707276,4.88503962424405,4.77648318814974,4.88503962424405,29017.1648345504,0.0,1.0
1999-12-28,33.63,34.13,33.13,33.38,9600,4.86767059446896,4.94004155186517,4.79529963707276,4.83148511577086,66324.9481932582,0.0,1.0
1999-12-29,34.19,34.38,33.94,33.94,4600,4.94872606675272,4.97622703056328,4.91254058805461,4.91254058805461,31780.7043426028,0.0,1.0
1999-12-30,33.94,34.19,33.75,34.13,7600,4.91254058805461,4.94872606675272,4.88503962424405,4.94004155186517,52507.250652996,0.0,1.0
1999-12-31,34.13,34.13,33.94,33.94,8300,4.94004155186517,4.94004155186517,4.91254058805461,4.91254058805461,57343.4447920878,0.0,1.0
2000-01-03,33.5,34.0,33.5,33.88,7500,4.84885414554595,4.92122510294216,4.84885414554595,4.90385607316707,51816.3657759829,0.0,1.0
2000-01-04,32.63,33.38,32.56,33.38,12800,4.72292867967655,4.83148511577086,4.71279674564108,4.83148511577086,88433.2642576775,0.0,1.0
2000-01-05,32.56,32.75,32.38,32.63,13500,4.71279674564108,4.74029770945164,4.68674320097844,4.72292867967655,93269.4583967692,0.0,1.0
2000-01-06,32.5,32.63,32.13,32.25,3800,4.70411223075353,4.72292867967655,4.65055772228034,4.66792675205543,26253.625326498,0.0,1.0
2000-01-07,32.0,32.38,31.75,32.38,12300,4.63174127335733,4.68674320097844,4.59555579465922,4.68674320097844,84978.8398726119,0.0,1.0
2000-01-10,31.56,32.19,31.56,32.19,16800,4.56805483084866,4.65924223716788,4.56805483084866,4.65924223716788,116068.659338202,0.0,1.0
2000-01-11,31.13,31.31,30.88,31.13,15400,4.50581580748792,4.53186935215056,4.46963032878982,4.50581580748792,106396.271060018,0.0,1.0
2000-01-12,31.13,31.31,30.81,31.0,9100,4.50581580748792,4.53186935215056,4.45949839475435,4.48699935856491,62870.5238081926,0.0,1.0
2000-01-13,31.5,31.81,31.31,31.5,11500,4.55937031596112,4.60424030954677,4.53186935215056,4.55937031596112,79451.7608565071,0.0,1.0
2000-01-14,32.0,32.56,32.0,32.0,22800,4.63174127335733,4.71279674564108,4.63174127335733,4.63174127335733,157521.751958988,0.0,1.0
2000-01-18,32.0,33.0,32.0,32.75,22600,4.63174127335733,4.77648318814974,4.63174127335733,4.74029770945164,156139.982204962,0.0,1.0
2000-01-19,31.06,31.81,31.06,31.75,13400,4.49568387345245,4.60424030954677,4.49568387345245,4.59555579465922,92578.5735197562,0.0,1.0
2000-01-20,30.94,31.25,30.75,31.06,16800,4.47831484367736,4.52318483726301,4.45081387986681,4.49568387345245,116068.659338202,0.0,1.0
2000-01-21,30.13,31.0,30.0,31.0,20100,4.36107389269551,4.48699935856491,4.34225744377249,4.48699935856491,138867.860279634,0.0,1.0
2000-01-24,29.75,30.13,29.13,30.0,18500,4.30607196507439,4.36107389269551,4.21633197790309,4.34225744377249,127813.702247424,0.0,1.0
2000-01-25,30.63,30.94,30.06,30.06,28200,4.43344485009171,4.47831484367736,4.35094195866004,4.35094195866004,194829.535317696,0.0,1.0
2000-01-26,31.75,31.75,31.13,31.13,4400,4.59555579465922,4.59555579465922,4.50581580748792,4.50581580748792,30398.9345885766,0.0,1.0
2000-01-27,34.0,34.0,32.5,32.5,49300,4.92122510294216,4.92122510294216,4.70411223075353,4.70411223075353,340606.244367461,0.0,1.0
2000-01-28,33.31,33.75,32.94,33.75,13500,4.82135318173539,4.88503962424405,4.7677986732622,4.88503962424405,93269.4583967693,0.0,1.0
2000-01-31,33.25,33.25,32.75,33.25,7300,4.81266866684785,4.81266866684785,4.74029770945164,4.81266866684785,50434.5960219566,0.0,1.0
2000-02-01,34.25,34.38,33.06,33.19,9200,4.95741058164026,4.97622703056328,4.78516770303729,4.8039841519603,63561.4086852057,0.0,1.0
2000-02-02,32.75,34.0,32.56,34.0,13400,4.81266866684785,4.99635831062067,4.78474784099438,4.99635831062067,91186.414519459,0.5,1.0
2000-02-03,32.38,33.31,32.06,33.31,8300,4.75829653229109,4.89496162725807,4.71127198348525,4.89496162725807,56481.1373516052,0.0,1.0
2000-02-04,31.81,32.38,31.56,32.38,10000,4.67453405473069,4.75829653229109,4.63779612597612,4.75829653229109,68049.5630742231,0.0,1.0
2000-02-07,31.88,32.06,31.63,32.0,12300,4.68482067478196,4.71127198348525,4.6480827460274,4.70245488058416,83700.9625812946,0.0,1.0
2000-02-08,31.63,31.88,31.38,31.75,12300,4.6480827460274,4.68482067478196,4.61134481727284,4.66571695182959,83700.9625812945,0.0,1.0
2000-02-09,31.0,32.0,30.69,32.0,16000,4.5555031655659,4.70245488058416,4.50994813391024,4.70245488058416,108879.300918757,0.0,1.0
2000-02-10,31.0,31.25,30.88,30.88,4300,4.5555031655659,4.59224109432046,4.53786895976371,4.53786895976371,29261.312121916,0.0,1.0
2000-02-11,30.75,31.06,30.5,30.94,8100,4.51876523681134,4.564320268467,4.48202730805677,4.54668606266481,55120.1460901207,0.0,1.0
2000-02-14,30.81,31.25,30.81,31.0,4100,4.52758233971243,4.59224109432046,4.52758233971243,4.5555031655659,27900.3208604315,0.0,1.0
2000-02-15,31.0,31.0,30.63,30.88,5000,4.5555031655659,4.5555031655659,4.50113103100915,4.53786895976371,34024.7815371116,0.0,1.0
2000-02-16,31.31,31.44,31.0,31.0,3000,4.60105819722156,4.62016192017393,4.5555031655659,4.5555031655659,20414.8689222669,0.0,1.0
2000-02-17,31.69,32.06,31.38,31.56,10000,4.6568998489285,4.71127198348525,4.61134481727284,4.63779612597612,68049.5630742231,0.0,1.0
2000-02-18,31.19,32.0,31.06,31.88,11400,4.58342399141937,4.70245488058416,4.564320268467,4.68482067478196,77576.5019046144,0.0,1.0
2000-02-22,30.69,31.25,30.56,31.25,8300,4.50994813391024,4.59224109432046,4.49084441095787,4.59224109432046,56481.1373516052,0.0,1.0
2000-02-23,30.63,30.88,30.63,30.81,3900,4.50113103100915,4.53786895976371,4.50113103100915,4.52758233971243,26539.329598947,0.0,1.0
2000-02-24,30.31,30.88,30.31,30.88,6100,4.4541064822033,4.53786895976371,4.4541064822033,4.53786895976371,41510.2334752762,0.0,1.0
2000-02-25,30.38,30.63,30.31,30.63,8100,4.46439310225458,4.50113103100915,4.4541064822033,4.50113103100915,55120.1460901208,0.0,1.0
2000-02-28,31.0,31.13,30.25,30.38,10200,4.5555031655659,4.57460688851827,4.44528937930221,4.46439310225458,69410.5543357076,0.0,1.0
2000-02-29,30.44,31.63,30.44,31.63,12100,4.47321020515568,4.6480827460274,4.47321020515568,4.6480827460274,82339.97131981,0.0,1.0
2000-03-01,30.88,31.13,30.81,31.13,6100,4.53786895976371,4.57460688851827,4.52758233971243,4.57460688851827,41510.2334752761,0.0,1.0
2000-03-02,30.88,31.31,30.81,31.06,12300,4.53786895976371,4.60105819722156,4.52758233971243,4.564320268467,83700.9625812945,0.0,1.0
2000-03-03,30.75,31.31,30.75,31.25,28500,4.51876523681134,4.60105819722156,4.51876523681134,4.59224109432046,193941.254761536,0.0,1.0
2000-03-06,30.31,31.0,30.06,31.0,42000,4.4541064822033,4.5555031655659,4.41736855344874,4.5555031655659,285808.164911738,0.0,1.0
2000-03-07,30.06,30.13,29.88,29.88,14000,4.41736855344874,4.42765517350002,4.39091724474545,4.39091724474545,95269.3883039124,0.0,1.0
2000-03-08,29.81,30.19,29.63,30.19,44600,4.38063062469418,4.43647227640111,4.35417931599089,4.43647227640111,303501.051311035,0.0,1.0
2000-03-09,30.19,30.19,29.75,29.94,5800,4.43647227640111,4.43647227640111,4.37181352179308,4.39973434764655,39468.7465830495,0.0,1.0
2000-03-10,30.25,30.25,29.81,30.06,9000,4.44528937930221,4.44528937930221,4.38063062469418,4.41736855344874,61244.6067668008,0.0,1.0
2000-03-13,30.31,30.38,30.06,30.06,5600,4.4541064822033,4.46439310225458,4.41736855344874,4.41736855344874,38107.755321565,0.0,1.0
2000-03-14,30.0,30.56,29.81,30.56,31700,4.40855145054765,4.49084441095787,4.38063062469418,4.49084441095787,215717.114945287,0.0,1.0
2000-03-15,31.13,31.13,29.88,29.88,12300,4.57460688851827,4.57460688851827,4.39091724474545,4.39091724474545,83700.9625812945,0.0,1.0
2000-03-16,32.88,32.88,31.56,31.63,20900,4.83177238980022,4.83177238980022,4.63779612597612,4.6480827460274,142223.586825126,0.0,1.0
2000-03-17,32.38,32.94,32.0,32.94,14700,4.75829653229109,4.84058949270131,4.70245488058416,4.84058949270131,100032.857719108,0.0,1.0
2000-03-20,32.06,33.0,32.0,33.0,21000,4.71127198348525,4.84940659560241,4.70245488058416,4.84940659560241,142904.082455869,0.0,1.0
2000-03-21,32.06,32.19,32.06,32.19,21800,4.71127198348525,4.73037570643762,4.71127198348525,4.73037570643762,148348.047501807,0.0,1.0
2000-03-22,33.25,33.31,31.75,31.94,23500,4.88614452435697,4.89496162725807,4.66571695182959,4.69363777768306,159916.473224425,0.0,1.0
2000-03-23,34.25,34.38,33.19,33.19,14000,5.03309623937523,5.0521999623276,4.87732742145588,4.87732742145588,95269.3883039124,0.0,1.0
2000-03-24,35.06,35.69,34.5,34.5,25500,5.15212712854002,5.24470670900152,5.06983416812979,5.06983416812979,173526.385839269,0.0,1.0
2000-03-27,34.13,35.75,34.0,35.31,36800,5.01546203357304,5.25352381190261,4.99635831062067,5.18886505729458,250422.392113141,0.0,1.0
2000-03-28,34.06,34.13,33.75,34.0,7500,5.00517541352176,5.01546203357304,4.9596203818661,4.99635831062067,51037.1723056674,0.0,1.0
2000-03-29,34.25,34.44,34.06,34.13,4900,5.03309623937523,5.0610170652287,5.00517541352176,5.01546203357304,33344.2859063693,0.0,1.0
2000-03-30,34.94,35.44,34.19,34.19,12600,5.13449292273782,5.20796878024695,5.02427913647413,5.02427913647413,85742.4494735213,0.0,1.0
2000-03-31,35.13,35.56,34.75,35.13,23100,5.16241374859129,5.22560298604914,5.10657209688436,5.16241374859129,157194.490701456,0.0,1.0
2000-04-03,36.38,36.38,35.25,35.25,39000,5.34610339236411,5.34610339236411,5.18004795439348,5.18004795439348,265393.29598947,0.0,1.0
2000-04-04,37.19,37.56,36.06,36.56,25100,5.4651342815289,5.51950641608565,5.29907884355827,5.3725547010674,170804.4033163,0.0,1.0
2000-04-05,36.75,37.13,36.44,36.5,13400,5.40047552692087,5.4563171786278,5.35492049526521,5.3637375981663,91186.414519459,0.0,1.0
2000-04-06,36.56,36.75,36.0,36.75,17500,5.3725547010674,5.40047552692087,5.29026174065717,5.40047552692087,119086.73537989,0.0,1.0
2000-04-07,35.19,36.44,35.19,36.44,26600,5.17123085149239,5.35492049526521,5.17123085149239,5.35492049526521,181011.837777434,0.0,1.0
2000-04-10,35.38,35.44,35.0,35.0,15900,5.19915167734586,5.20796878024695,5.14331002563892,5.14331002563892,108198.805288015,0.0,1.0
2000-04-11,36.44,36.44,35.5,35.5,34400,5.35492049526521,5.35492049526521,5.21678588314805,5.21678588314805,234090.496975328,0.0,1.0
2000-04-12,38.13,38.81,36.56,36.56,25900,5.60326889364606,5.70319605985847,5.3725547010674,5.3725547010674,176248.368362238,0.0,1.0
2000-04-13,38.13,38.75,38.0,38.0,30100,5.60326889364606,5.69437895695738,5.58416517069368,5.58416517069368,204829.184853412,0.0,1.0
2000-04-14,35.56,37.44,35.13,37.25,16000,5.22560298604914,5.50187221028346,5.16241374859129,5.47395138442999,108879.300918757,0.0,1.0
2000-04-17,35.44,35.56,34.44,35.19,19500,5.20796878024695,5.22560298604914,5.0610170652287,5.17123085149239,132696.647994735,0.0,1.0
2000-04-18,35.44,35.94,35.38,35.94,10800,5.20796878024695,5.28144463775608,5.19915167734586,5.28144463775608,73493.528120161,0.0,1.0
2000-04-19,36.0,36.06,35.38,35.63,13500,5.29026174065717,5.29907884355827,5.19915167734586,5.23588960610042,91866.9101502013,0.0,1.0
2000-04-20,36.31,36.31,36.0,36.0,3800,5.33581677231283,5.33581677231283,5.29026174065717,5.29026174065717,25858.8339682048,0.0,1.0
2000-04-24,35.94,35.94,35.63,35.81,10700,5.28144463775608,5.28144463775608,5.23588960610042,5.26234091480371,72813.0324894188,0.0,1.0
2000-04-25,37.06,37.06,36.19,36.19,7500,5.44603055857652,5.44603055857652,5.31818256651064,5.31818256651064,51037.1723056674,0.0,1.0
2000-04-26,36.38,36.88,35.88,36.88,16700,5.34610339236411,5.41957924987324,5.27262753485498,5.41957924987324,113642.770333953,0.0,1.0
2000-04-27,36.81,36.81,35.75,35.75,6300,5.40929262982196,5.40929262982196,5.25352381190261,5.25352381190261,42871.2247367606,0.0,1.0
2000-04-28,36.69,37.0,36.63,36.88,13500,5.39165842401977,5.43721345567543,5.38284132111868,5.41957924987324,91866.9101502013,0.0,1.0
2000-05-01,36.31,36.44,36.19,36.44,800,5.33581677231283,5.35492049526521,5.31818256651064,5.35492049526521,5443.96504593786,0.0,1.0
2000-05-02,37.0,37.25,36.13,36.13,6500,5.43721345567543,5.47395138442999,5.30936546360955,5.30936546360955,44232.2159982451,0.0,1.0
2000-05-03,36.63,36.75,36.5,36.69,1800,5.4563171786278,5.4741920915799,5.43695268959636,5.46525463510385,12083.9749306109,0.5,1.0
2000-05-04,36.63,36.75,36.56,36.56,7000,5.4563171786278,5.4741920915799,5.44589014607241,5.44589014607241,46993.2358412647,0.0,1.0
2000-05-05,36.06,36.25,35.88,36.19,4900,5.37141134210534,5.39971328761283,5.34459897267719,5.39077583113678,32895.2650888852,0.0,1.0
2000-05-08,36.13,36.31,35.81,35.88,3900,5.38183837466073,5.40865074408888,5.3341719401218,5.34459897267719,26181.9456829903,0.0,1.0
2000-05-09,36.75,36.88,35.81,35.94,5400,5.4741920915799,5.49355658061134,5.3341719401218,5.35353642915324,36251.9247918327,0.0,1.0
2000-05-10,36.63,37.25,36.63,36.81,7600,5.4563171786278,5.54867089554697,5.4563171786278,5.48312954805595,51021.2274848016,0.0,1.0
2000-05-11,36.56,36.94,36.44,36.94,7700,5.44589014607241,5.50249403708739,5.42801523312031,5.50249403708739,51692.5594253911,0.0,1.0
2000-05-12,36.06,36.69,35.94,36.69,6900,5.37141134210534,5.46525463510385,5.35353642915324,5.46525463510385,46321.9039006751,0.0,1.0
2000-05-15,37.56,37.69,36.19,36.19,13800,5.59484775400656,5.614212243038,5.39077583113678,5.39077583113678,92643.8078013503,0.0,1.0
2000-05-16,37.69,38.06,37.25,37.81,14900,5.614212243038,5.66932655797363,5.54867089554697,5.6320871559901,100028.459147835,0.0,1.0
2000-05-17,38.38,38.38,37.25,37.38,17400,5.71699299251256,5.71699299251256,5.54867089554697,5.56803538457841,116811.757662572,0.0,1.0
2000-05-18,38.88,39.31,38.25,38.38,16500,5.79147179647963,5.85552356789132,5.69762850348112,5.71699299251256,110769.770197267,0.0,1.0
2000-05-19,39.0,39.25,38.81,39.0,82000,5.80934670943173,5.84658611141527,5.78104476392424,5.80934670943173,550492.191283386,0.0,1.0
2000-05-22,38.13,38.88,37.75,38.88,3100,5.67975359052902,5.79147179647963,5.62314969951405,5.79147179647963,20811.2901582744,0.0,1.0
2000-05-23,39.0,39.19,38.75,38.75,22900,5.80934670943173,5.83764865493922,5.77210730744819,5.77210730744819,153735.014394994,0.0,1.0
2000-05-24,39.69,40.25,39.0,39.0,68500,5.91212745890629,5.99554371934941,5.80934670943173,5.80934670943173,459862.379303804,0.0,1.0
2000-05-25,39.44,40.0,39.06,40.0,102600,5.87488805692275,5.95830431736588,5.81828416590778,5.95830431736588,688786.571044822,0.0,1.0
2000-05-26,39.81,39.81,39.13,39.19,42700,5.93000237185839,5.93000237185839,5.82871119846317,5.83764865493922,286658.738631714,0.0,1.0
2000-05-30,39.81,40.13,39.75,39.88,26700,5.93000237185839,5.97766880639732,5.92106491538234,5.94042940441378,179245.628137395,0.0,1.0
2000-05-31,40.31,40.5,39.94,39.94,43400,6.00448117582546,6.03278312133295,5.94936686088983,5.94936686088983,291358.062215841,0.0,1.0
2000-06-01,41.31,41.63,40.63,40.63,34700,6.15343878375961,6.20110521829854,6.05214761036439,6.05214761036439,232952.183384555,0.0,1.0
2000-06-02,42.75,43.0,42.0,42.0,36800,6.36793773918478,6.40517714116832,6.25621953323417,6.25621953323417,247050.154136934,0.0,1.0
2000-06-05,42.0,42.75,41.38,42.5,46700,6.25621953323417,6.36793773918478,6.163865816315,6.33069833720125,313512.016255294,0.0,1.0
2000-06-06,41.69,41.88,41.31,41.75,32000,6.21004267477459,6.23834462028207,6.15343878375961,6.21898013125064,214826.220988638,0.0,1.0
2000-06-07,42.06,42.06,41.31,41.94,13100,6.26515698971022,6.26515698971022,6.15343878375961,6.24728207675812,87944.4842172238,0.0,1.0
2000-06-08,42.81,42.81,42.13,42.19,19600,6.37687519566083,6.37687519566083,6.27558402226561,6.28452147874166,131581.060355541,0.0,1.0
2000-06-09,43.44,43.5,42.94,42.94,27300,6.47071848865934,6.47965594513539,6.39623968469227,6.39623968469227,183273.619780932,0.0,1.0
2000-06-12,43.69,43.69,43.13,43.31,14800,6.50795789064288,6.50795789064288,6.42454163019976,6.45135399962791,99357.1272072452,0.0,1.0
2000-06-13,44.25,44.81,43.88,43.94,92700,6.591374151086,6.67479041152913,6.53625983615037,6.54519729262642,622324.708926462,0.0,1.0
2000-06-14,44.31,44.5,43.88,44.31,15900,6.60031160756205,6.62861355306954,6.53625983615037,6.60031160756205,106741.77855373,0.0,1.0
2000-06-15,43.0,44.44,42.94,44.19,11000,6.40517714116832,6.61967609659349,6.39623968469227,6.58243669460995,73846.5134648444,0.0,1.0
2000-06-16,41.88,42.88,41.81,42.88,5400,6.23834462028207,6.38730222821622,6.22791758772668,6.38730222821622,36251.9247918327,0.0,1.0
2000-06-19,42.81,42.81,42.0,42.0,15800,6.37687519566083,6.37687519566083,6.25621953323417,6.25621953323417,106070.44661314,0.0,1.0
2000-06-20,42.38,42.69,42.06,42.69,7300,6.31282342424915,6.35900028270873,6.26515698971022,6.35900028270873,49007.2316630331,0.0,1.0
2000-06-21,42.38,42.44,41.94,42.13,7500,6.31282342424915,6.3217608807252,6.24728207675812,6.27558402226561,50349.8955442121,0.0,1.0
2000-06-22,41.88,42.63,41.88,42.31,4000,6.23834462028207,6.35006282623268,6.23834462028207,6.30239639169376,26853.2776235798,0.0,1.0
2000-06-23,41.81,42.13,41.63,41.75,42100,6.22791758772668,6.27558402226561,6.20110521829854,6.21898013125064,282630.746988178,0.0,1.0
2000-06-26,42.19,42.19,42.06,42.06,6500,6.28452147874166,6.28452147874166,6.26515698971022,6.26515698971022,43636.5761383172,0.0,1.0
2000-06-27,42.44,42.94,42.31,42.31,16800,6.3217608807252,6.39623968469227,6.30239639169376,6.30239639169376,112783.766019035,0.0,1.0
2000-06-28,42.88,42.88,42.38,42.38,15800,6.38730222821622,6.38730222821622,6.31282342424915,6.31282342424915,106070.44661314,0.0,1.0
2000-06-29,42.38,42.69,42.31,42.63,31200,6.31282342424915,6.35900028270873,6.30239639169376,6.35006282623268,209455.565463922,0.0,1.0
2000-06-30,42.69,42.69,42.19,42.19,10600,6.35900028270873,6.35900028270873,6.28452147874166,6.28452147874166,71161.1857024865,0.0,1.0
2000-07-03,42.69,42.69,42.69,42.69,3000,6.35900028270873,6.35900028270873,6.35900028270873,6.35900028270873,20139.9582176849,0.0,1.0
2000-07-05,43.13,43.13,42.25,42.25,20000,6.42454163019976,6.42454163019976,6.29345893521771,6.29345893521771,134266.388117899,0.0,1.0
2000-07-06,43.0,43.06,43.0,43.0,500,6.40517714116832,6.41411459764437,6.40517714116832,6.40517714116832,3356.65970294747,0.0,1.0
2000-07-07,43.13,43.25,43.0,43.06,13100,6.42454163019976,6.44241654315186,6.40517714116832,6.41411459764437,87944.4842172238,0.0,1.0
2000-07-10,43.0,43.06,42.63,43.0,8300,6.40517714116832,6.41411459764437,6.35006282623268,6.40517714116832,55720.5510689281,0.0,1.0
2000-07-11,43.06,43.25,42.88,42.88,22500,6.41411459764437,6.44241654315186,6.38730222821622,6.38730222821622,151049.686632636,0.0,1.0
2000-07-12,43.13,43.25,43.13,43.13,2100,6.42454163019976,6.44241654315186,6.42454163019976,6.42454163019976,14097.9707523794,0.0,1.0
2000-07-13,43.13,43.13,43.0,43.0,2800,6.42454163019976,6.42454163019976,6.40517714116832,6.40517714116832,18797.2943365058,0.0,1.0
2000-07-14,42.88,43.19,42.63,43.0,10300,6.38730222821622,6.43347908667581,6.35006282623268,6.40517714116832,69147.189880718,0.0,1.0
2000-07-17,43.19,43.19,42.69,42.69,1700,6.43347908667581,6.43347908667581,6.35900028270873,6.35900028270873,11412.6429900214,0.0,1.0
2000-07-18,43.06,43.38,43.0,43.31,5900,6.41411459764437,6.4617810321833,6.40517714116832,6.45135399962791,39608.5844947802,0.0,1.0
2000-07-19,43.25,43.38,43.13,43.13,2300,6.44241654315186,6.4617810321833,6.42454163019976,6.42454163019976,15440.6346335584,0.0,1.0
2000-07-20,43.25,43.31,43.13,43.13,5300,6.44241654315186,6.45135399962791,6.42454163019976,6.42454163019976,35580.5928512432,0.0,1.0
2000-07-21,43.25,43.25,43.19,43.25,25900,6.44241654315186,6.44241654315186,6.43347908667581,6.44241654315186,173874.972612679,0.0,1.0
2000-07-24,44.0,44.0,43.19,43.19,5800,6.55413474910247,6.55413474910247,6.43347908667581,6.43347908667581,38937.2525541907,0.0,1.0
2000-07-25,44.0,44.0,43.88,43.88,6700,6.55413474910247,6.55413474910247,6.53625983615037,6.53625983615037,44979.2400194961,0.0,1.0
2000-07-26,44.38,44.38,44.06,44.13,3200,6.61073864011744,6.61073864011744,6.56307220557852,6.57349923813391,21482.6220988638,0.0,1.0
2000-07-27,44.63,44.63,44.44,44.5,20200,6.64797804210098,6.64797804210098,6.61967609659349,6.62861355306954,135609.051999078,0.0,1.0
2000-07-28,43.63,44.75,43.5,44.75,18900,6.49902043416683,6.66585295505308,6.47965594513539,6.66585295505308,126881.736771415,0.0,1.0
2000-07-31,43.0,43.63,43.0,43.63,15300,6.40517714116832,6.49902043416683,6.40517714116832,6.49902043416683,102713.786910193,0.0,1.0
2000-08-01,42.63,42.81,42.19,42.75,3900,6.35006282623268,6.37687519566083,6.28452147874166,6.36793773918478,26181.9456829903,0.0,1.0
2000-08-02,42.56,42.88,42.31,42.75,28900,6.41411459764437,6.46234102319057,6.3764377026864,6.44274903781242,191762.086765915,0.5,1.0
2000-08-03,42.19,42.63,42.06,42.5,12800,6.35835279310658,6.4246641282326,6.33876080772843,6.40507214285446,84932.6889482252,0.0,1.0
2000-08-04,42.38,42.56,42.25,42.44,17400,6.38698723327463,6.41411459764437,6.36739524789649,6.39602968806454,115455.374038994,0.0,1.0
2000-08-07,42.0,42.31,42.0,42.25,5600,6.32971835293852,6.3764377026864,6.32971835293852,6.36739524789649,37158.0514148486,0.0,1.0
2000-08-08,43.5,43.63,42.5,42.5,4200,6.55577972268633,6.57537170806447,6.40507214285446,6.40507214285446,27868.5385611364,0.0,1.0
2000-08-09,43.69,43.69,43.13,43.56,6200,6.58441416285438,6.58441416285438,6.50001791814853,6.56482217747624,41139.2712092966,0.0,1.0
2000-08-10,43.5,43.56,43.38,43.56,17300,6.55577972268633,6.56482217747624,6.5376948131065,6.56482217747624,114791.837406586,0.0,1.0
2000-08-11,44.31,44.31,43.5,43.5,8800,6.67785286235014,6.67785286235014,6.55577972268633,6.55577972268633,58391.2236519048,0.0,1.0
2000-08-14,45.31,45.31,44.25,44.25,10100,6.82856044218201,6.82856044218201,6.66881040756023,6.66881040756023,67017.199873209,0.0,1.0
2000-08-15,45.19,45.38,44.94,45.31,13700,6.81047553260218,6.83910997277024,6.77279863764422,6.82856044218201,90904.5186398974,0.0,1.0
2000-08-16,45.5,45.88,45.38,45.38,20600,6.85719488235006,6.91446376268618,6.83910997277024,6.83910997277024,136688.54627605,0.0,1.0
2000-08-17,45.75,45.94,45.5,45.5,1500,6.89487177730803,6.92350621747609,6.85719488235006,6.85719488235006,9953.04948612015,0.0,1.0
2000-08-18,45.38,45.63,45.38,45.56,3500,6.83910997277024,6.87678686772821,6.83910997277024,6.86623733713998,23223.7821342803,0.0,1.0
2000-08-21,44.69,45.38,44.69,45.38,5500,6.73512174268625,6.83910997277024,6.73512174268625,6.83910997277024,36494.5147824405,0.0,1.0
2000-08-22,42.94,44.94,42.94,44.94,21200,6.47138347798048,6.77279863764422,6.47138347798048,6.77279863764422,140669.766070498,0.0,1.0
2000-08-23,40.94,42.25,40.38,42.25,37200,6.16996831831674,6.36739524789649,6.08557207361089,6.36739524789649,246835.62725578,0.0,1.0
2000-08-24,41.0,41.06,40.63,41.06,12100,6.17901077310665,6.18805322789656,6.12324896856886,6.18805322789656,80287.9325213692,0.0,1.0
2000-08-25,41.56,41.69,41.13,41.13,10300,6.2634070178125,6.28299900319064,6.19860275848479,6.19860275848479,68344.273138025,0.0,1.0
2000-08-28,42.0,42.0,41.38,41.38,14100,6.32971835293852,6.32971835293852,6.23627965344276,6.23627965344276,93558.6651695294,0.0,1.0
2000-08-29,41.5,41.81,41.44,41.81,7000,6.25436456302259,6.30108391277047,6.24532210823267,6.30108391277047,46447.5642685607,0.0,1.0
2000-08-30,41.19,41.56,41.06,41.56,8300,6.20764521327471,6.2634070178125,6.18805322789656,6.2634070178125,55073.5404898648,0.0,1.0
2000-08-31,41.19,41.44,41.06,41.44,11300,6.20764521327471,6.24532210823267,6.18805322789656,6.24532210823267,74979.639462105,0.0,1.0
2000-09-01,41.19,41.25,41.06,41.19,7500,6.20764521327471,6.21668766806462,6.18805322789656,6.20764521327471,49765.2474306007,0.0,1.0
2000-09-05,41.69,41.81,41.06,41.06,11300,6.28299900319064,6.30108391277047,6.18805322789656,6.18805322789656,74979.6394621051,0.0,1.0
2000-09-06,41.44,41.75,41.38,41.63,10400,6.24532210823267,6.29204145798055,6.23627965344276,6.27395654840073,69007.809770433,0.0,1.0
2000-09-07,41.5,41.5,41.06,41.25,7700,6.25436456302259,6.25436456302259,6.18805322789656,6.21668766806462,51092.3206954167,0.0,1.0
2000-09-08,41.5,41.5,41.31,41.38,6800,6.25436456302259,6.25436456302259,6.22573012285453,6.23627965344276,45120.4910037446,0.0,1.0
2000-09-11,42.13,42.13,41.25,41.25,23900,6.34931033831666,6.34931033831666,6.21668766806462,6.21668766806462,158585.255145514,0.0,1.0
2000-09-12,42.44,43.0,42.25,42.25,38800,6.39602968806454,6.48042593277039,6.36739524789649,6.36739524789649,257452.213374308,0.0,1.0
2000-09-13,43.63,43.69,42.56,42.56,23100,6.57537170806447,6.58441416285438,6.41411459764437,6.41411459764437,153276.96208625,0.0,1.0
2000-09-14,44.88,44.88,43.75,43.75,28500,6.76375618285431,6.76375618285431,6.59345661764429,6.59345661764429,189107.940236283,0.0,1.0
2000-09-15,44.5,45.19,44.06,44.94,17400,6.70648730251819,6.81047553260218,6.64017596739217,6.77279863764422,115455.374038994,0.0,1.0
2000-09-18,43.5,44.63,43.5,44.63,24700,6.55577972268633,6.72607928789634,6.55577972268633,6.72607928789634,163893.548204778,0.0,1.0
2000-09-19,45.13,45.13,43.56,43.56,46800,6.80143307781227,6.80143307781227,6.56482217747624,6.56482217747624,310535.143966949,0.0,1.0
2000-09-20,45.25,45.69,44.94,44.94,22400,6.8195179873921,6.88582932251812,6.77279863764422,6.77279863764422,148632.205659394,0.0,1.0
2000-09-21,44.75,45.0,44.13,45.0,4500,6.74416419747616,6.78184109243413,6.6507254979804,6.78184109243413,29859.1484583604,0.0,1.0
2000-09-22,44.5,44.56,43.75,43.75,9800,6.70648730251819,6.71552975730811,6.59345661764429,6.59345661764429,65026.589975985,0.0,1.0
2000-09-25,44.69,44.81,44.56,44.69,5700,6.73512174268625,6.75320665226607,6.71552975730811,6.73512174268625,37821.5880472566,0.0,1.0
2000-09-26,44.88,44.94,44.63,44.94,14100,6.76375618285431,6.77279863764422,6.72607928789634,6.77279863764422,93558.6651695293,0.0,1.0
2000-09-27,44.56,44.88,44.56,44.81,18500,6.71552975730811,6.76375618285431,6.71552975730811,6.75320665226607,122754.276995482,0.0,1.0
2000-09-28,45.12,45.38,44.5,44.5,15000,6.79992600201395,6.83910997277024,6.70648730251819,6.70648730251819,99530.4948612015,0.0,1.0
2000-09-29,45.19,45.38,44.75,45.19,27300,6.81047553260218,6.83910997277024,6.74416419747616,6.81047553260218,181145.500647387,0.0,1.0
2000-10-02,45.0,45.44,45.0,45.44,9900,6.78184109243413,6.84815242756015,6.78184109243413,6.84815242756015,65690.126608393,0.0,1.0
2000-10-03,45.19,45.5,45.19,45.5,16000,6.81047553260218,6.85719488235006,6.81047553260218,6.85719488235006,106165.861185282,0.0,1.0
2000-10-04,46.25,46.31,45.13,45.13,21300,6.97022556722397,6.97926802201388,6.80143307781227,6.80143307781227,141333.302702906,0.0,1.0
2000-10-05,47.69,47.69,46.13,46.19,42800,7.18724448218186,7.18724448218186,6.95214065764414,6.96118311243405,283993.678670628,0.0,1.0
2000-10-06,47.31,47.81,46.81,47.56,24900,7.12997560184575,7.20532939176168,7.05462181192981,7.16765249680372,165220.621469594,0.0,1.0
2000-10-09,47.19,47.25,47.0,47.25,2200,7.11189069226592,7.12093314705584,7.08325625209787,7.12093314705584,14597.8059129762,0.0,1.0
2000-10-10,46.31,47.06,46.19,47.06,22100,6.97926802201388,7.09229870688778,6.96118311243405,7.09229870688778,146641.59576217,0.0,1.0
2000-10-11,45.06,46.44,44.81,46.44,29900,6.79088354722404,6.99886000739202,6.75320665226607,6.99886000739202,198397.453089995,0.0,1.0
2000-10-12,43.63,44.88,43.38,44.88,19000,6.57537170806447,6.76375618285431,6.5376948131065,6.76375618285431,126071.960157522,0.0,1.0
2000-10-13,43.88,44.06,43.44,43.44,7600,6.61304860302244,6.64017596739217,6.54673726789641,6.54673726789641,50428.7840630087,0.0,1.0
2000-10-16,42.75,44.06,42.5,43.75,4800,6.44274903781242,6.64017596739217,6.40507214285446,6.59345661764429,31849.7583555845,0.0,1.0
2000-10-17,42.19,43.06,42.19,42.94,24300,6.35835279310658,6.4894683875603,6.35835279310658,6.47138347798048,161239.401675146,0.0,1.0
2000-10-18,42.31,42.38,41.31,41.63,21400,6.3764377026864,6.38698723327463,6.22573012285453,6.27395654840073,141996.839335314,0.0,1.0
2000-10-19,42.38,42.88,42.25,42.56,13800,6.38698723327463,6.46234102319057,6.36739524789649,6.41411459764437,91568.0552723054,0.0,1.0
2000-10-20,42.44,42.63,42.38,42.5,3900,6.39602968806454,6.4246641282326,6.38698723327463,6.40507214285446,25877.9286639124,0.0,1.0
2000-10-23,43.0,43.13,42.56,42.56,4700,6.48042593277039,6.50001791814853,6.41411459764437,6.41411459764437,31186.2217231765,0.0,1.0
2000-10-24,44.38,44.38,43.0,43.0,16700,6.68840239293837,6.68840239293837,6.48042593277039,6.48042593277039,110810.617612138,0.0,1.0
2000-10-25,45.56,46.0,44.25,44.25,40400,6.86623733713998,6.932548672266,6.66881040756023,6.66881040756023,268068.799492836,0.0,1.0
2000-10-26,44.25,46.13,44.06,45.63,34000,6.66881040756023,6.95214065764414,6.64017596739217,6.87678686772821,225602.455018723,0.0,1.0
2000-10-27,44.63,44.88,43.69,44.13,6100,6.72607928789634,6.76375618285431,6.58441416285438,6.6507254979804,40475.7345768886,0.0,1.0
2000-10-30,45.88,46.13,44.5,44.5,19200,6.91446376268618,6.95214065764414,6.70648730251819,6.70648730251819,127399.033422338,0.0,1.0
2000-10-31,46.38,46.44,45.63,46.13,14200,6.98981755260211,6.99886000739202,6.87678686772821,6.95214065764414,94222.2018019374,0.0,1.0
2000-11-01,45.19,45.94,45.19,45.94,56900,6.88582932251812,7.00011062351145,6.88582932251812,7.00011062351145,373420.670127746,0.5,1.0
2000-11-02,45.88,46.0,45.19,45.19,22000,6.99096811943198,7.00925312759092,6.88582932251812,6.88582932251812,144380.575444823,0.0,1.0
2000-11-03,45.69,45.88,45.56,45.88,13200,6.96201685651367,6.99096811943198,6.94220809767483,6.99096811943198,86628.3452668937,0.0,1.0
2000-11-06,46.06,46.5,45.75,45.75,33100,7.01839563167038,7.08544066158647,6.97115936059314,6.97115936059314,217227.138510165,0.0,1.0
2000-11-07,45.69,46.19,45.63,46.0,21300,6.96201685651367,7.03820439050923,6.95287435243421,7.00925312759092,139786.648044306,0.0,1.0
2000-11-08,45.75,46.06,45.5,45.56,28600,6.97115936059314,7.01839563167038,6.93306559359536,6.94220809767483,187694.74807827,0.0,1.0
2000-11-09,45.56,46.0,45.56,45.56,4700,6.94220809767483,7.00925312759092,6.94220809767483,6.94220809767483,30844.9411177576,0.0,1.0
2000-11-10,45.25,45.63,45.0,45.44,41900,6.89497182659759,6.95287435243421,6.85687805959981,6.9239230895159,274979.368688094,0.0,1.0
2000-11-13,44.88,44.88,43.94,44.56,18300,6.83859305144088,6.83859305144088,6.69536048752924,6.78983302968372,120098.387756375,0.0,1.0
2000-11-14,45.56,45.94,45.0,45.0,16400,6.94220809767483,7.00011062351145,6.85687805959981,6.85687805959981,107629.156240686,0.0,1.0
2000-11-15,45.13,45.5,45.0,45.19,28400,6.87668681843865,6.93306559359536,6.85687805959981,6.88582932251812,186382.197392408,0.0,1.0
2000-11-16,44.13,44.56,44.06,44.19,6600,6.72431175044755,6.78983302968372,6.71364549568817,6.73345425452701,43314.1726334468,0.0,1.0
2000-11-17,44.81,45.19,43.88,43.88,19100,6.8279267966815,6.88582932251812,6.68621798344977,6.68621798344977,125348.590499823,0.0,1.0
2000-11-20,44.44,44.81,44.19,44.56,9200,6.77154802152479,6.8279267966815,6.73345425452701,6.78983302968372,60377.3315496531,0.0,1.0
2000-11-21,44.5,45.06,44.25,44.81,52600,6.78069052560426,6.86602056367928,6.74259675860648,6.8279267966815,345200.830381712,0.0,1.0
2000-11-22,43.75,44.06,43.38,44.0,11600,6.66640922461093,6.71364549568817,6.61003044945422,6.7045029916087,76127.9397799974,0.0,1.0
2000-11-24,45.5,45.63,45.13,45.13,7900,6.93306559359536,6.95287435243421,6.87668681843865,6.87668681843865,51845.75209155,0.0,1.0
2000-11-27,46.06,46.13,45.63,45.63,15100,7.01839563167038,7.02906188642976,6.95287435243421,6.95287435243421,99097.5767825829,0.0,1.0
2000-11-28,46.88,47.63,46.44,46.44,54200,7.14334318742309,7.25762448841642,7.076298157507,7.076298157507,355701.235868609,0.0,1.0
2000-11-29,45.94,46.44,45.56,46.38,16100,7.00011062351145,7.076298157507,6.94220809767483,7.06715565342754,105660.330211893,0.0,1.0
2000-11-30,46.56,46.56,45.63,45.75,15600,7.09458316566594,7.09458316566594,6.95287435243421,6.97115936059314,102378.953497238,0.0,1.0
2000-12-01,46.44,46.5,46.0,46.44,51300,7.076298157507,7.08544066158647,7.00925312759092,7.076298157507,336669.25092361,0.0,1.0
2000-12-04,47.5,47.63,46.5,46.63,31400,7.23781572957758,7.25762448841642,7.08544066158647,7.10524942042531,206070.457680338,0.0,1.0
2000-12-05,48.5,48.5,47.0,47.38,60000,7.39019079756868,7.39019079756868,7.16162819558202,7.21953072141864,393765.205758608,0.0,1.0
2000-12-06,48.13,48.69,47.81,48.44,52000,7.33381202241197,7.41914206048699,7.28505200065482,7.38104829348922,341263.178324127,0.0,1.0
2000-12-07,48.56,48.56,47.56,47.56,44200,7.39933330164815,7.39933330164815,7.24695823365704,7.24695823365704,290073.701575507,0.0,1.0
2000-12-08,50.25,50.81,48.81,48.81,65100,7.65684716655312,7.74217720462814,7.43742706864593,7.43742706864593,427235.248248089,0.0,1.0
2000-12-11,50.31,50.94,50.0,50.0,42100,7.66598967063259,7.76198596346698,7.61875339955534,7.61875339955534,276291.919373956,0.0,1.0
2000-12-12,49.94,50.69,49.69,50.13,70200,7.60961089547588,7.72389219646921,7.5715171284781,7.63856215839419,460705.290737571,0.0,1.0
2000-12-13,49.81,50.19,49.63,50.19,69200,7.58980213663703,7.64770466247365,7.56237462439864,7.64770466247365,454142.537308261,0.0,1.0
2000-12-14,48.31,48.94,48.31,48.56,184900,7.36123953465037,7.45723582748477,7.36123953465037,7.39933330164815,1213453.10907944,0.0,1.0
2000-12-15,48.0,48.5,47.4,48.0,90200,7.31400326357313,7.39019079756868,7.22257822277847,7.31400326357313,591960.359323773,0.0,1.0
2000-12-18,48.0,48.0,47.63,47.63,41900,7.31400326357313,7.31400326357313,7.25762448841642,7.25762448841642,274979.368688094,0.0,1.0
2000-12-19,49.13,49.5,48.19,48.19,55400,7.48618709040308,7.54256586555979,7.34295452649144,7.34295452649144,363576.539983781,0.0,1.0
2000-12-20,49.5,50.0,48.81,49.0,93700,7.54256586555979,7.61875339955534,7.43742706864593,7.46637833156424,614929.996326359,0.0,1.0
2000-12-21,50.5,50.63,49.44,49.56,53000,7.6949409335509,7.71474969238974,7.53342336148032,7.55170836963926,347825.931753437,0.0,1.0
2000-12-22,52.06,52.31,50.75,50.75,64200,7.93264603961702,7.9707398066148,7.73303470054867,7.73303470054867,421328.77016171,0.0,1.0
2000-12-26,51.81,52.25,51.75,52.19,8700,7.89455227261925,7.96159730253533,7.88540976853978,7.95245479845587,57095.9548349981,0.0,1.0
2000-12-27,52.25,52.25,51.81,52.0,32400,7.96159730253533,7.96159730253533,7.89455227261925,7.92350353553756,212633.211109648,0.0,1.0
2000-12-28,52.56,52.75,51.94,52.06,27600,8.00883357361258,8.03778483653089,7.91436103145809,7.93264603961702,181131.994648959,0.0,1.0
2000-12-29,52.69,53.38,52.25,52.5,52900,8.02864233245142,8.13378112936529,7.96159730253533,7.99969106953311,347169.656410506,0.0,1.0
2001-01-02,50.81,52.25,50.81,52.25,55400,7.74217720462814,7.96159730253533,7.74217720462814,7.96159730253533,363576.539983781,0.0,1.0
2001-01-03,52.25,52.25,50.5,50.5,48700,7.96159730253533,7.96159730253533,7.6949409335509,7.6949409335509,319606.092007403,0.0,1.0
2001-01-04,52.5,52.81,52.13,52.13,96100,7.99969106953311,8.04692734061035,7.9433122943764,7.9433122943764,630680.604556703,0.0,1.0
2001-01-05,52.06,52.63,51.38,52.0,67100,7.93264603961702,8.01949982837196,7.82903099338307,7.92350353553756,440360.75510671,0.0,1.0
2001-01-08,51.25,52.25,51.06,51.88,12100,7.80922223454423,7.96159730253533,7.78027097162592,7.90521852737862,79409.3164946525,0.0,1.0
2001-01-09,50.75,51.5,50.38,51.06,31000,7.73303470054867,7.847316001542,7.67665592539197,7.78027097162592,203445.356308614,0.0,1.0
2001-01-10,50.44,50.63,50.06,50.38,28000,7.68579842947143,7.71474969238974,7.62789590363481,7.67665592539197,183757.096020683,0.0,1.0
2001-01-11,50.38,50.88,50.25,50.56,39000,7.67665592539197,7.75284345938752,7.65684716655312,7.70408343763036,255947.383743095,0.0,1.0
2001-01-12,50.19,50.31,49.81,50.31,25900,7.64770466247365,7.66598967063259,7.58980213663703,7.66598967063259,169975.313819132,0.0,1.0
2001-01-16,50.0,50.44,49.94,50.25,21700,7.61875339955534,7.68579842947143,7.60961089547588,7.65684716655312,142411.74941603,0.0,1.0
2001-01-17,49.56,50.31,49.44,50.13,23600,7.55170836963926,7.66598967063259,7.53342336148032,7.63856215839419,154880.980931719,0.0,1.0
2001-01-18,49.56,49.69,48.94,49.44,18800,7.55170836963926,7.5715171284781,7.45723582748477,7.53342336148032,123379.76447103,0.0,1.0
2001-01-19,51.0,51.13,49.5,49.63,34200,7.77112846754645,7.79093722638529,7.54256586555979,7.56237462439864,224446.167282406,0.0,1.0
2001-01-22,52.63,52.75,51.25,51.25,87700,8.01949982837196,8.03778483653089,7.80922223454423,7.80922223454423,575553.475750498,0.0,1.0
2001-01-23,53.0,53.06,52.63,52.63,55400,8.07587860352866,8.08502110760813,8.01949982837196,8.01949982837196,363576.539983781,0.0,1.0
2001-01-24,54.25,54.25,52.63,52.94,43600,8.26634743851755,8.26634743851755,8.01949982837196,8.0667360994492,286136.049517921,0.0,1.0
2001-01-25,54.94,55.06,54.06,54.25,93100,8.37148623543141,8.38977124359035,8.23739617559924,8.26634743851755,610992.344268773,0.0,1.0
2001-01-26,53.75,54.25,53.44,54.25,109200,8.19015990452199,8.26634743851755,8.14292363344475,8.26634743851755,716652.674480666,0.0,1.0
2001-01-29,54.79,54.88,54.05,54.25,36800,8.34862997523275,8.36234373135195,8.23587242491933,8.26634743851755,241509.326198612,0.0,1.0
2001-01-30,55.26,55.4,54.8,54.81,35400,8.42024625718857,8.44157876670732,8.35015372591266,8.35167747659257,232321.471397578,0.0,1.0
2001-01-31,54.61,54.9,54.55,54.65,43500,8.40653250106937,8.45117440594595,8.39729624488801,8.41269000519028,282582.027690705,0.56,1.0
2001-02-01,55.3,55.43,54.8,54.8,28900,8.51274944715503,8.53276133554798,8.43578064564368,8.43578064564368,187738.40460371,0.0,1.0
2001-02-02,56.78,58.12,55.81,55.81,88600,8.74057709962862,8.94685348767903,8.5912576246966,8.5912576246966,575557.877089575,0.0,1.0
2001-02-05,57.48,58.1,56.95,57.5,78900,8.8483334217445,8.94377473561857,8.76674649214247,8.85141217380496,512545.332983831,0.0,1.0
2001-02-06,57.49,57.77,57.45,57.49,22700,8.84987279777473,8.89297532662108,8.84371529365382,8.84987279777473,147462.345484575,0.0,1.0
2001-02-07,57.2,57.43,56.26,57.42,57500,8.80523089289815,8.84063654159337,8.66052954605681,8.83909716556314,373527.967637139,0.0,1.0
2001-02-08,56.6,57.23,56.42,57.2,35700,8.71286833108453,8.80984902098883,8.68515956254044,8.80523089289815,231912.146863407,0.0,1.0
2001-02-09,57.43,57.45,56.6,56.6,31000,8.84063654159337,8.84371529365382,8.71286833108453,8.71286833108453,201380.295595675,0.0,1.0
2001-02-12,58.13,58.3,57.15,57.18,136100,8.94839286370925,8.97456225622311,8.79753401274701,8.80215214083769,884124.459050691,0.0,1.0
2001-02-13,57.48,58.18,57.48,58.18,50000,8.8483334217445,8.95608974386039,8.8483334217445,8.95608974386039,324806.928380121,0.0,1.0
2001-02-14,57.04,57.39,56.93,57.39,13500,8.78060087641452,8.83447903747246,8.76366774008202,8.83447903747246,87697.8706626327,0.0,1.0
2001-02-15,56.64,57.1,56.61,57.1,39200,8.71902583520544,8.78983713259588,8.71440770711476,8.78983713259588,254648.631850015,0.0,1.0
2001-02-16,56.2,56.63,56.02,56.02,30500,8.65129328987545,8.71748645917521,8.62358452133137,8.62358452133137,198132.226311874,0.0,1.0
2001-02-20,54.99,56.65,54.95,56.47,87900,8.46502879021799,8.72056521123567,8.45887128609708,8.69285644269158,571010.580092253,0.0,1.0
2001-02-21,53.41,54.89,52.5,54.7,89500,8.22180737744213,8.44963502991572,8.08172415869148,8.42038688534141,581404.401800417,0.0,1.0
2001-02-22,53.05,53.13,50.97,53.0,122600,8.16638984035396,8.17870484859578,7.84619962606676,8.15869296020283,796426.588388058,0.0,1.0
2001-02-23,51.82,53.15,51.61,52.68,90100,7.97704658863605,8.18178360065623,7.94471969200128,8.10943292723557,585302.084940978,0.0,1.0
2001-02-26,53.65,53.76,51.81,52.19,55200,8.25875240216758,8.27568553850008,7.97550721260582,8.03400350175445,358586.848931654,0.0,1.0
2001-02-27,51.35,52.41,51.15,51.41,110700,7.90469591521538,8.06786977441944,7.87390839461084,7.91393217139674,719122.539433589,0.0,1.0
2001-02-28,49.89,50.84,49.44,50.5,218500,7.67994701480225,7.82618773767381,7.61067509344204,7.77384895264609,1419406.27702113,0.0,1.0
2001-03-01,48.68,49.55,48.5,49.25,80500,7.49368251514479,7.62760822977453,7.4659737466007,7.58142694886772,522939.154691995,0.0,1.0
2001-03-02,49.53,50.42,48.66,48.68,64900,7.62452947771408,7.76153394440428,7.49060376308433,7.49368251514479,421599.393037397,0.0,1.0
2001-03-05,51.27,52.1,49.37,49.37,55600,7.89238090697357,8.0201491174824,7.59989946123045,7.59989946123045,361185.304358695,0.0,1.0
2001-03-06,50.86,52.05,50.62,52.0,111100,7.82926648973426,8.01245223733127,7.79232146500881,8.00475535718013,721720.99486063,0.0,1.0
2001-03-07,51.94,51.97,50.66,50.9,27100,7.99551910099877,8.00013722908945,7.79847896912972,7.83542399385517,176045.355182026,0.0,1.0
2001-03-08,51.51,52.0,51.26,51.9,42400,7.92932593169901,8.00475535718013,7.89084153094334,7.98936159687786,275436.275266343,0.0,1.0
2001-03-09,50.82,51.1,50.34,51.0,17700,7.82310898561335,7.86621151445971,7.74921893616246,7.85081775415744,114981.652646563,0.0,1.0
2001-03-12,49.32,50.82,49.27,50.82,32400,7.59220258107931,7.82310898561335,7.58450570092818,7.82310898561335,210474.889590319,0.0,1.0
2001-03-13,51.13,51.2,49.52,49.52,48700,7.87082964255039,7.88160527476198,7.62299010168385,7.62299010168385,316361.948242238,0.0,1.0
2001-03-14,49.25,50.0,49.0,50.0,28800,7.58142694886772,7.69688015113474,7.54294254811205,7.69688015113474,187088.79074695,0.0,1.0
2001-03-15,24.77,24.85,24.56,24.75,24850,7.6260688537443,7.65069887022794,7.56141506047477,7.6199113496234,80714.5217024602,0.0,2.0
2001-03-16,24.25,24.61,24.11,24.5,55500,7.4659737466007,7.57680882077704,7.42287121775435,7.54294254811205,180267.845250967,0.0,1.0
2001-03-19,24.71,24.76,24.29,24.32,38500,7.60759634138158,7.62299010168385,7.47828875484252,7.48752501102388,125050.667426347,0.0,1.0
2001-03-20,24.34,25.05,24.33,25.05,58500,7.49368251514479,7.71227391143701,7.49060376308433,7.71227391143701,190012.053102371,0.0,1.0
2001-03-21,23.74,24.23,23.69,24.2,44600,7.30895739151755,7.45981624247979,7.29356363121528,7.45057998629843,144863.890057534,0.0,1.0
2001-03-22,23.35,23.6,22.8,23.6,112800,7.18888606115985,7.2658548626712,7.01955469783489,7.2658548626712,366382.215212777,0.0,1.0
2001-03-23,24.1,24.2,23.42,23.8,75900,7.41979246569389,7.45057998629843,7.21043732558303,7.32742990388028,246528.458640512,0.0,1.0
2001-03-26,25.55,25.65,24.56,24.56,104000,7.86621151445971,7.89699903506425,7.56141506047477,7.56141506047477,337799.205515326,0.0,1.0
2001-03-27,25.16,25.5,25.06,25.27,67500,7.74614018410201,7.85081775415744,7.71535266349747,7.780006456767,219244.676656582,0.0,1.0
2001-03-28,24.77,24.88,24.65,24.69,79900,7.6260688537443,7.6599351264093,7.58912382901886,7.60143883726067,259520.735775717,0.0,1.0
2001-03-29,24.38,24.96,24.25,24.53,20500,7.5059975233866,7.68456514289293,7.4659737466007,7.55217880429341,66585.4203179249,0.0,1.0
2001-03-30,25.13,25.13,24.38,24.58,52500,7.73690392792065,7.73690392792065,7.5059975233866,7.56757256459568,170523.637399564,0.0,1.0
2001-04-02,25.13,25.41,24.9,24.9,45700,7.73690392792065,7.82310898561335,7.6660926305302,7.6660926305302,148436.766269715,0.0,1.0
2001-04-03,24.36,25.0,24.25,24.9,25800,7.49984001926569,7.69688015113474,7.4659737466007,7.6660926305302,83800.1875220713,0.0,1.0
2001-04-04,24.28,24.6,23.9,24.46,48800,7.47521000278206,7.57373006871659,7.35821742448482,7.53062753987023,158505.781049499,0.0,1.0
2001-04-05,24.67,24.71,24.35,24.58,62700,7.59528133313977,7.60759634138158,7.49676126720524,7.56757256459568,203653.944094336,0.0,1.0
2001-04-06,24.48,25.07,24.36,24.45,54700,7.53678504399114,7.71843141555792,7.49984001926569,7.52754878780978,177669.389823926,0.0,1.0
2001-04-09,24.63,24.67,24.45,24.55,27700,7.58296632489795,7.59528133313977,7.52754878780978,7.55833630841432,89971.5191612936,0.0,1.0
2001-04-10,24.72,25.25,24.7,25.0,29000,7.61067509344204,7.77384895264609,7.60451758932113,7.69688015113474,94194.0092302351,0.0,1.0
2001-04-11,24.04,24.66,24.02,24.66,50700,7.40131995333117,7.59220258107931,7.39516244921026,7.59220258107931,164677.112688721,0.0,1.0
2001-04-12,23.9,23.95,23.23,23.57,77900,7.35821742448482,7.37361118478708,7.1519410364344,7.25661860648984,253024.597208114,0.0,1.0
2001-04-16,24.02,24.06,23.72,23.72,25300,7.39516244921026,7.40747745745208,7.30279988739665,7.30279988739665,82176.1528801707,0.0,1.0
2001-04-17,23.55,24.05,23.55,23.89,53700,7.25046110236893,7.40439870539162,7.25046110236893,7.35513867242436,174421.320540125,0.0,1.0
2001-04-18,23.99,24.16,23.51,23.66,83900,7.3859261930289,7.43826497805662,7.23814609412711,7.28432737503392,272513.012910922,0.0,1.0
2001-04-19,23.78,24.1,23.56,24.06,36400,7.32127239975937,7.41979246569389,7.25353985442938,7.40747745745208,118229.721930364,0.0,1.0
2001-04-20,23.97,24.0,23.74,23.74,20700,7.37976868890799,7.38900494508935,7.30895739151755,7.30895739151755,67235.0341746851,0.0,1.0
2001-04-23,23.81,24.04,23.73,23.96,24600,7.33050865594073,7.40131995333117,7.3058786394571,7.37668993684754,79902.5043815098,0.0,1.0
2001-04-24,23.35,23.99,23.34,23.77,20700,7.18888606115985,7.3859261930289,7.1858073090994,7.31819364769891,67235.0341746851,0.0,1.0
2001-04-25,22.86,23.53,22.86,23.52,32400,7.03802721019761,7.24430359824802,7.03802721019761,7.24122484618757,105237.444795159,0.0,1.0
2001-04-26,22.72,23.29,22.67,23.11,44100,6.99492468135126,7.17041354879713,6.97953092104899,7.11499601170896,143239.855415633,0.0,1.0
2001-04-27,23.05,23.14,22.75,22.9,36100,7.09652349934623,7.12423226789032,7.00416093753262,7.05034221843943,117255.301145224,0.0,1.0
2001-04-30,22.83,23.41,22.75,23.3,48000,7.02879095401625,7.20735857352257,7.00416093753262,7.17349230085758,155907.325622458,0.0,1.0
2001-05-01,22.99,23.1,22.78,22.82,28600,7.07805098698351,7.1119172596485,7.01339719371398,7.02571220195579,92894.7815167147,0.0,1.0
2001-05-02,22.9,22.97,22.71,22.88,32500,7.13654727613214,7.15836204946529,7.07733574851357,7.13031448375123,104287.125300649,0.28,1.0
2001-05-03,22.58,22.74,22.41,22.74,50200,7.03682259803771,7.08668493708492,6.98384386280005,7.08668493708492,161083.498156695,0.0,1.0
2001-05-04,22.92,22.94,22.48,22.55,30700,7.14278006851304,7.14901286089394,7.00565863613321,7.02747340946636,98511.2229763057,0.0,1.0
2001-05-07,23.3,23.5,23.03,23.09,28000,7.26120312375016,7.32353104755918,7.177060426608,7.1957588037507,89847.3694897903,0.0,1.0
2001-05-08,23.7,23.76,23.36,23.47,57200,7.38585897136819,7.4045573485109,7.27990150089287,7.31418185898783,183545.340529143,0.0,1.0
2001-05-09,24.23,24.25,23.57,23.62,33200,7.55102796946208,7.55726076184298,7.34534582089233,7.36092780184459,106533.309537894,0.0,1.0
2001-05-10,24.58,24.7,24.4,24.4,19900,7.66010183612786,7.69749859041326,7.60400670469974,7.60400670469974,63855.8090302437,0.0,1.0
2001-05-11,24.05,24.53,23.78,24.38,48400,7.49493283803397,7.6445198551756,7.4107901408918,7.59777391231884,155307.595832352,0.0,1.0
2001-05-14,24.37,24.37,23.74,23.87,26000,7.59465751612839,7.59465751612839,7.39832455613,7.43883770660586,83429.7002405195,0.0,1.0
2001-05-15,24.58,24.74,24.36,24.39,25300,7.66010183612786,7.70996417517507,7.59154111993794,7.60089030850929,81183.5160032747,0.0,1.0
2001-05-16,24.8,24.84,24.39,24.48,30400,7.72866255231777,7.74112813707957,7.60089030850929,7.62893787422335,97548.5725889151,0.0,1.0
2001-05-17,24.78,25.0,24.62,24.86,26400,7.72242975993687,7.79099047612679,7.67256742088966,7.74736092946048,84713.2340903736,0.0,1.0
2001-05-18,25.0,25.0,24.57,24.6,17200,7.79099047612679,7.79099047612679,7.65698543993741,7.66633462850876,55191.9555437282,0.0,1.0
2001-05-21,24.81,24.87,24.65,24.77,22300,7.73177894850822,7.75047732565093,7.68191660946101,7.71931336374642,71557.0121293687,0.0,1.0
2001-05-22,24.66,24.89,24.28,24.8,85100,7.68503300565146,7.75671011803183,7.56660995041433,7.72866255231777,273071.82655647,0.0,1.0
2001-05-23,24.47,24.72,24.2,24.55,45300,7.6258214780329,7.70373138279417,7.54167878089073,7.6507526475565,145360.208495982,0.0,1.0
2001-05-24,24.6,24.71,24.36,24.4,25600,7.66633462850876,7.70061498660372,7.59154111993794,7.60400670469974,82146.1663906653,0.0,1.0
2001-05-25,24.66,24.98,24.49,24.65,17200,7.68503300565146,7.78475768374588,7.6320542704138,7.68191660946101,55191.9555437283,0.0,1.0
2001-05-29,24.22,24.81,24.18,24.8,12600,7.54791157327163,7.73177894850822,7.53544598850983,7.72866255231777,40431.3162704056,0.0,1.0
2001-05-30,23.85,24.19,23.75,24.01,27700,7.43260491422495,7.53856238470028,7.40144095232045,7.48246725327217,88884.7191023997,0.0,1.0
2001-05-31,25.31,25.53,24.03,24.03,56700,7.88759875803076,7.95615947422067,7.48870004565307,7.48870004565307,181940.923216825,0.0,1.0
2001-06-01,26.66,26.7,25.75,25.89,101000,8.3083122437416,8.32077782850341,8.02472019041059,8.0683497370769,324092.297088172,0.0,1.0
2001-06-04,26.97,27.04,26.55,26.66,45300,8.40492052564558,8.42673529897873,8.27403188564665,8.3083122437416,145360.208495982,0.0,1.0
2001-06-05,26.78,27.07,26.74,26.95,35400,8.34570899802701,8.43608448755008,8.33324341326521,8.39868773326467,113592.745712092,0.0,1.0
2001-06-06,27.13,27.28,26.66,26.76,28400,8.45478286469279,8.50152880754955,8.3083122437416,8.33947620564611,91130.9033396443,0.0,1.0
2001-06-07,27.79,27.92,27.13,27.13,72200,8.66046501326253,8.70097816373839,8.45478286469279,8.45478286469279,231677.859898674,0.0,1.0
2001-06-08,28.05,28.1,27.74,27.92,80000,8.74149131421425,8.75707329516651,8.64488303231028,8.70097816373839,256706.769970829,0.0,1.0
2001-06-11,28.0,28.32,27.85,28.16,85100,8.725909333262,8.82563401135642,8.67916339040524,8.77577167230921,273071.82655647,0.0,1.0
2001-06-12,27.43,27.76,27.0,27.76,63800,8.54827475040631,8.65111582469118,8.41426971421693,8.65111582469118,204723.649051736,0.0,1.0
2001-06-13,27.93,28.52,27.4,27.51,75900,8.70409455992885,8.88796193516544,8.53892556183496,8.57320591992992,243550.548009824,0.0,1.0
2001-06-14,27.38,27.78,27.15,27.65,10900,8.53269276945406,8.65734861707208,8.46101565707369,8.61683546659622,34976.2974085255,0.0,1.0
2001-06-15,26.47,27.38,26.45,27.13,30300,8.24910071612304,8.53269276945406,8.24286792374214,8.45478286469279,97227.6891264516,0.0,1.0
2001-06-18,26.68,26.88,26.48,26.5,23300,8.31454503612251,8.37687295993152,8.25221711231349,8.25844990469439,74765.846754004,0.0,1.0
2001-06-19,26.76,26.89,26.61,26.86,11100,8.33947620564611,8.37998935612197,8.29273026278935,8.37064016755062,35618.0643334526,0.0,1.0
2001-06-20,26.59,27.07,26.44,26.63,31900,8.28649747040845,8.43608448755008,8.23975152755169,8.29896305517025,102361.824525868,0.0,1.0
2001-06-21,26.69,26.7,26.21,26.65,44500,8.31766143231296,8.32077782850341,8.16807441517132,8.30519584755115,142793.140796274,0.0,1.0
2001-06-22,26.76,26.94,26.5,26.6,25400,8.33947620564611,8.39557133707422,8.25844990469439,8.2896138665989,81504.3994657383,0.0,1.0
2001-06-25,26.78,26.98,26.66,26.78,116900,8.34570899802701,8.40803692183603,8.3083122437416,8.34570899802701,375112.767619874,0.0,1.0
2001-06-26,26.37,26.56,26.21,26.55,9700,8.21793675421853,8.2771482818371,8.16807441517132,8.27403188564665,31125.6958589631,0.0,1.0
2001-06-27,25.51,26.55,25.38,26.32,43300,7.94992668183977,8.27403188564665,7.90941353136391,8.20235477326628,138942.539246711,0.0,1.0
2001-06-28,25.58,25.79,25.41,25.41,30800,7.97174145517293,8.03718577517239,7.91876271993527,7.91876271993527,98832.1064387692,0.0,1.0
2001-06-29,25.82,25.82,25.4,25.55,84200,8.04653496374374,8.04653496374374,7.91564632374481,7.96239226660158,270183.875394298,0.0,1.0
2001-07-02,25.77,25.96,25.77,25.9,20000,8.03095298279149,8.09016451041006,8.03095298279149,8.07146613326735,64176.6924927073,0.0,1.0
2001-07-03,25.79,26.3,25.79,25.9,16900,8.03718577517239,8.19612198088538,8.03718577517239,8.07146613326735,54229.3051563377,0.0,1.0
2001-07-05,25.21,25.72,25.21,25.65,15400,7.85643479612625,8.01537100183924,7.85643479612625,7.99355622850608,49416.0532193846,0.0,1.0
2001-07-06,24.85,25.36,24.7,25.22,28400,7.74424453327003,7.90318073898301,7.69749859041326,7.8595511923167,91130.9033396443,0.0,1.0
2001-07-09,25.69,25.76,25.05,25.07,27200,8.00602181326789,8.02783658660104,7.80657245707904,7.81280524945994,87280.3017900819,0.0,1.0
2001-07-10,25.78,26.1,25.75,26.1,22800,8.03406937898194,8.13379405707636,8.02472019041059,8.13379405707636,73161.4294416863,0.0,1.0
2001-07-11,25.75,25.93,25.55,25.55,22700,8.02472019041059,8.0808153218387,7.96239226660158,7.96239226660158,72840.5459792228,0.0,1.0
2001-07-12,26.16,26.19,25.82,25.97,36300,8.15249243421907,8.16184162279042,8.04653496374374,8.0932809066005,116480.696874264,0.0,1.0
2001-07-13,26.64,26.69,26.1,26.12,30200,8.3020794513607,8.31766143231296,8.13379405707636,8.14002684945727,96906.8056639881,0.0,1.0
2001-07-16,26.59,26.65,26.48,26.62,13400,8.28649747040845,8.30519584755115,8.25221711231349,8.2958466589798,42998.3839701139,0.0,1.0
2001-07-17,27.21,27.22,26.56,26.57,14800,8.47971403421639,8.48283043040684,8.2771482818371,8.28026467802755,47490.7524446034,0.0,1.0
2001-07-18,26.83,27.2,26.67,27.0,17000,8.36129097897927,8.47659763802594,8.31142863993206,8.41426971421693,54550.1886188012,0.0,1.0
2001-07-19,26.33,26.85,26.24,26.76,14400,8.20547116945673,8.36752377136017,8.17742360374267,8.33947620564611,46207.2185947493,0.0,1.0
2001-07-20,26.28,26.33,26.08,26.2,17800,8.18988918850448,8.20547116945673,8.12756126469546,8.16495801898087,57117.2563185095,0.0,1.0
2001-07-23,26.35,26.52,26.08,26.33,19900,8.21170396183763,8.26468269707529,8.12756126469546,8.20547116945673,63855.8090302438,0.0,1.0
2001-07-24,26.56,26.76,26.37,26.37,25200,8.2771482818371,8.33947620564611,8.21793675421853,8.21793675421853,80862.6325408112,0.0,1.0
2001-07-25,26.54,26.6,26.21,26.52,33800,8.2709154894562,8.2896138665989,8.16807441517132,8.26468269707529,108458.610312675,0.0,1.0
2001-07-26,26.41,26.54,26.12,26.2,28200,8.23040233898034,8.2709154894562,8.14002684945727,8.16495801898087,90489.1364147173,0.0,1.0
2001-07-27,27.03,27.04,26.4,26.4,29500,8.42361890278828,8.42673529897873,8.22728594278989,8.22728594278989,94660.6214267433,0.0,1.0
2001-07-30,26.73,27.2,26.7,26.99,18300,8.33012701707476,8.47659763802594,8.32077782850341,8.41115331802648,58721.6736308272,0.0,1.0
2001-07-31,26.61,27.02,26.56,26.9,49100,8.29273026278935,8.42050250659783,8.2771482818371,8.38310575231242,157553.780069596,0.0,1.0
2001-08-01,26.37,26.52,26.01,26.5,39600,8.30519584755115,8.35243814474997,8.191814334274,8.34613917179012,125734.783281228,0.28,1.0
2001-08-02,26.48,26.48,25.99,26.44,32200,8.33984019883028,8.33984019883028,8.18551536131416,8.3272422529106,102238.889435746,0.0,1.0
2001-08-03,26.36,26.36,26.13,26.33,10800,8.30204636107123,8.30204636107123,8.22960817203306,8.29259790163147,34291.304531244,0.0,1.0
2001-08-06,26.44,26.55,26.39,26.41,7800,8.3272422529106,8.36188660418973,8.311494820511,8.31779379347084,24765.942161454,0.0,1.0
2001-08-07,26.69,26.69,26.2,26.33,23000,8.40597941490862,8.40597941490862,8.2516545773925,8.29259790163147,73027.7781683901,0.0,1.0
2001-08-08,26.47,26.73,26.42,26.49,21400,8.33669071235036,8.4185773608283,8.32094327995076,8.3429896853102,67947.5849045021,0.0,1.0
2001-08-09,26.97,26.97,26.5,26.5,9700,8.4941650363464,8.4941650363464,8.34613917179012,8.34613917179012,30798.671662321,0.0,1.0
2001-08-10,26.82,26.98,26.81,26.93,84400,8.44692273914759,8.49731452282632,8.44377325266767,8.48156709042672,267980.194670092,0.0,1.0
2001-08-13,27.04,27.24,26.81,26.81,25600,8.51621144170585,8.57920117130426,8.44377325266767,8.44377325266767,81283.092222208,0.0,1.0
2001-08-14,27.37,27.39,27.09,27.09,24600,8.62014449554323,8.62644346850308,8.53195887410545,8.53195887410545,78107.9714322781,0.0,1.0
2001-08-15,27.29,27.48,27.1,27.43,30700,8.59494860370387,8.65478884682236,8.53510836058537,8.63904141442276,97476.2082508511,0.0,1.0
2001-08-16,27.05,27.23,26.96,27.19,20100,8.51936092818577,8.57605168482434,8.49101554986648,8.56345373890466,63819.927877593,0.0,1.0
2001-08-17,26.4,26.91,26.39,26.91,12500,8.31464430699092,8.47526811746688,8.311494820511,8.47526811746688,39689.009874125,0.0,1.0
2001-08-20,27.08,27.08,25.87,25.87,34000,8.52880938762553,8.52880938762553,8.14772152355511,8.14772152355511,107954.10685762,0.0,1.0
2001-08-21,26.89,27.2,26.83,27.0,14700,8.46896914450704,8.56660322538458,8.45007222562751,8.50361349578616,46674.275611971,0.0,1.0
2001-08-22,27.48,27.6,26.79,26.79,31200,8.65478884682236,8.69258268458141,8.43747427970783,8.43747427970783,99063.7686458161,0.0,1.0
2001-08-23,27.37,27.64,27.14,27.43,29400,8.62014449554323,8.7051806305011,8.54770630650506,8.63904141442276,93348.5512239421,0.0,1.0
2001-08-24,27.48,27.71,27.25,27.26,28000,8.65478884682236,8.72722703586054,8.58235065778418,8.58550014426411,88903.3821180401,0.0,1.0
2001-08-27,27.68,27.73,27.36,27.42,57600,8.71777857642078,8.73352600882038,8.61699500906331,8.63589192794284,182886.957499968,0.0,1.0
2001-08-28,27.61,28.57,27.48,27.78,81700,8.69573217106133,8.99808287313373,8.65478884682236,8.74927344121999,259407.368537281,0.0,1.0
2001-08-29,27.06,27.58,26.41,27.58,88700,8.52251041466569,8.68628371162157,8.31779379347084,8.68628371162157,281633.214066791,0.0,1.0
2001-08-30,27.0,27.2,26.69,26.75,27300,8.50361349578616,8.56660322538458,8.40597941490862,8.42487633378814,86680.7975650891,0.0,1.0
2001-08-31,26.92,27.05,26.66,26.66,41300,8.4784176039468,8.51936092818577,8.39653095546886,8.39653095546886,131132.488624109,0.0,1.0
2001-09-04,26.93,27.31,26.77,26.79,38600,8.48156709042672,8.60124757666371,8.43117530674799,8.43747427970783,122559.662491298,0.0,1.0
2001-09-05,27.04,27.15,26.67,27.1,29300,8.51621144170585,8.55085579298498,8.39968044194878,8.53510836058537,93031.039144949,0.0,1.0
2001-09-06,27.29,27.35,26.91,26.93,21200,8.59494860370387,8.61384552258339,8.47526811746688,8.48156709042672,67312.560746516,0.0,1.0
2001-09-07,26.53,27.1,26.53,27.08,33400,8.35558763122989,8.53510836058537,8.35558763122989,8.52880938762553,106049.034383662,0.0,1.0
2001-09-10,27.03,27.03,26.22,26.35,32700,8.51306195522593,8.51306195522593,8.25795355035234,8.29889687459131,103826.449830711,0.0,1.0
2001-09-17,26.12,26.13,25.15,25.15,78000,8.22645868555313,8.22960817203306,7.92095849700082,7.92095849700082,247659.42161454,0.0,1.0
2001-09-18,25.62,26.3,25.44,26.05,33000,8.06898436155709,8.28314944219171,8.01229360491852,8.20441228019369,104778.98606769,0.0,1.0
2001-09-19,25.13,25.68,24.79,25.68,47300,7.91465952404097,8.08788128043662,7.80757698372367,8.08788128043662,150183.213363689,0.0,1.0
2001-09-20,24.18,24.91,24.04,24.91,55800,7.6154583084485,7.84537082148272,7.57136549772961,7.84537082148272,177171.740078094,0.0,1.0
2001-09-21,23.0,23.91,22.86,23.91,84800,7.24381890381784,7.53042217349064,7.19972609309895,7.53042217349064,269250.242986064,0.0,1.0
2001-09-24,24.25,24.34,23.28,23.82,93000,7.63750471380794,7.66585009212723,7.33200452525563,7.50207679517135,295286.23346349,0.0,1.0
2001-09-25,24.6,24.75,24.1,24.25,38700,7.74773674060517,7.79497903780398,7.59026241660913,7.63750471380794,122877.174570291,0.0,1.0
2001-09-26,24.36,24.64,23.82,24.64,22700,7.67214906508707,7.76033468652486,7.50207679517135,7.76033468652486,72075.2419314111,0.0,1.0
2001-09-27,24.44,24.45,23.93,24.16,22600,7.69734495692644,7.70049444340636,7.53672114645048,7.60915933548866,71757.7298524181,0.0,1.0
2001-09-28,24.85,25.07,24.38,24.54,32900,7.82647390260319,7.89576260516145,7.67844803804691,7.72883982172565,104461.473988697,0.0,1.0
2001-10-01,25.11,25.11,24.59,24.7,34600,7.90836055108113,7.90836055108113,7.74458725412525,7.77923160540438,109859.179331578,0.0,1.0
2001-10-02,24.98,25.24,24.71,24.93,26100,7.86741722684216,7.9493038753201,7.7823810918843,7.85166979444256,82870.6526171731,0.0,1.0
2001-10-03,24.79,24.99,24.54,24.99,52100,7.80757698372367,7.87056671332208,7.72883982172565,7.87056671332208,165423.793155353,0.0,1.0
2001-10-04,24.57,25.03,24.57,25.03,35500,7.73828828116541,7.88316465924177,7.73828828116541,7.88316465924177,112716.788042515,0.0,1.0
2001-10-05,24.27,24.68,24.19,24.68,38400,7.64380368676779,7.77293263244454,7.61860779492842,7.77293263244454,121924.638333312,0.0,1.0
2001-10-08,23.95,24.35,23.95,24.35,23500,7.54302011941032,7.66899957860715,7.54302011941032,7.66899957860715,74615.3385633551,0.0,1.0
2001-10-09,24.09,24.13,23.85,24.13,34800,7.58711293012921,7.59971087604889,7.51152525461111,7.59971087604889,110494.203489564,0.0,1.0
2001-10-10,24.0,24.35,23.85,24.01,26600,7.55876755180992,7.66899957860715,7.51152525461111,7.56191703828985,84458.2130121381,0.0,1.0
2001-10-11,23.96,24.26,23.77,24.12,20800,7.54616960589024,7.64065420028787,7.48632936277175,7.59656138956897,66042.5124305441,0.0,1.0
2001-10-12,23.78,23.83,23.15,23.75,31100,7.48947884925167,7.50522628165127,7.29106120101666,7.4800303898119,98746.2565668231,0.0,1.0
2001-10-15,23.84,23.87,23.49,23.71,29500,7.50837576813119,7.51782422757095,7.39814374133396,7.46743244389222,93666.0633029351,0.0,1.0
2001-10-16,23.55,23.85,23.4,23.71,21600,7.41704066021349,7.51152525461111,7.36979836301468,7.46743244389222,68582.609062488,0.0,1.0
2001-10-17,23.59,23.82,23.38,23.8,70000,7.42963860613317,7.50207679517135,7.36349939005483,7.49577782221151,222258.4552951,0.0,1.0
2001-10-18,23.2,23.5,23.07,23.5,35900,7.30680863341626,7.40129322781388,7.26586530917729,7.40129322781388,113986.836358487,0.0,1.0
2001-10-19,23.5,23.5,23.09,23.14,22800,7.40129322781388,7.40129322781388,7.27216428213713,7.28791171453673,72392.7540104041,0.0,1.0
2001-10-22,22.48,23.3,22.4,23.07,46700,7.08004560686196,7.33830349821547,7.05484971502259,7.26586530917729,148278.140889731,0.0,1.0
2001-10-23,22.5,22.9,22.5,22.76,51100,7.0863445798218,7.21232403901864,7.0863445798218,7.16823122829974,162248.672365423,0.0,1.0
2001-10-24,22.25,22.54,22.15,22.54,82500,7.00760741782378,7.09894252574149,6.97611255302458,7.09894252574149,261947.465169225,0.0,1.0
2001-10-25,22.26,22.3,22.0,22.28,52300,7.0107569043037,7.02335485022339,6.92887025582576,7.01705587726355,166058.817313339,0.0,1.0
2001-10-26,22.08,22.27,21.92,22.19,63000,6.95406614766513,7.01390639078363,6.9036743639864,6.98871049894426,200032.60976559,0.0,1.0
2001-10-29,20.87,21.21,20.86,21.0,106100,6.57297828359471,6.68006082391202,6.56982879711479,6.61392160783368,336880.315811573,0.0,1.0
2001-10-30,20.96,21.35,20.75,21.35,68800,6.601323661914,6.72415363463091,6.53518444583566,6.72415363463091,218448.310347184,0.0,1.0
2001-10-31,21.37,21.48,20.83,20.83,55000,6.81863822902854,6.8537365072313,6.64633759057859,6.64633759057859,172373.127965091,0.28,1.0
2001-11-01,21.49,21.62,21.24,21.44,67100,6.85692725979519,6.89840704312573,6.77715844569799,6.84097349697575,210295.216117412,0.0,1.0
2001-11-02,21.65,21.83,21.49,21.49,35300,6.9079793008174,6.96541284696738,6.85692725979519,6.85692725979519,110632.207584868,0.0,1.0
2001-11-05,22.01,22.1,21.91,21.98,14100,7.02284639311736,7.05156316619236,6.99093886747848,7.0132741354257,44190.2018965053,0.0,1.0
2001-11-06,22.28,22.34,21.95,22.05,37100,7.10899671234234,7.12814122772567,7.00370187773404,7.03560940337292,116273.509954634,0.0,1.0
2001-11-07,21.9,22.42,21.82,22.42,29600,6.9877481149146,7.15366724823677,6.96222209440349,7.15366724823677,92768.08341394,0.0,1.0
2001-11-08,21.95,22.34,21.94,21.97,25800,7.00370187773404,7.12814122772567,7.00051112517015,7.01008338286181,80858.6672999883,0.0,1.0
2001-11-09,22.23,22.29,21.75,21.94,29200,7.0930429495229,7.11218746490623,6.93988682645628,7.00051112517015,91514.460665103,0.0,1.0
2001-11-12,22.27,22.37,21.85,21.87,32500,7.10580595977845,7.13771348541733,6.97179435209516,6.97817585722293,101856.848343009,0.0,1.0
2001-11-13,22.67,22.68,22.36,22.5,39700,7.23343606233397,7.23662681489786,7.13452273285344,7.17919326874787,124422.057822075,0.0,1.0
2001-11-14,22.93,23.07,22.55,22.87,51600,7.31639562899505,7.36106616488949,7.19514703156731,7.29725111361173,161717.334599977,0.0,1.0
2001-11-15,22.99,23.27,22.74,22.74,34400,7.33554014437838,7.42488121616724,7.25577133028118,7.25577133028118,107811.556399984,0.0,1.0
2001-11-16,22.89,22.95,22.39,22.94,39200,7.3036326187395,7.32277713412283,7.14409499054511,7.31958638155894,122855.029386029,0.0,1.0
2001-11-19,22.86,23.28,22.85,22.9,19900,7.29406036104784,7.42807196873113,7.29086960848395,7.30682337130339,62367.7317546422,0.0,1.0
2001-11-20,22.61,22.83,22.6,22.7,44000,7.21429154695064,7.28448810335617,7.21110079438675,7.24300832002563,137898.502372073,0.0,1.0
2001-11-21,22.23,22.54,22.16,22.54,33200,7.0930429495229,7.19195627900342,7.07070768157568,7.19195627900342,104050.688153473,0.0,1.0
2001-11-23,22.52,22.57,22.17,22.57,12100,7.18557477387565,7.20152853669509,7.07389843413957,7.20152853669509,37922.0881523201,0.0,1.0
2001-11-26,22.72,22.8,22.41,22.48,22000,7.24938982515341,7.27491584566451,7.15047649567288,7.1728117636201,68949.2511860365,0.0,1.0
2001-11-27,23.14,23.17,22.54,22.79,35700,7.3834014328367,7.39297369052837,7.19195627900342,7.27172509310062,111885.830333705,0.0,1.0
2001-11-28,22.07,22.59,22.05,22.59,44000,7.04199090850069,7.20791004182286,7.03560940337292,7.20791004182286,137898.502372073,0.0,1.0
2001-11-29,21.96,22.28,21.87,22.28,75100,7.00689263029792,7.10899671234234,6.97817585722293,7.10899671234234,235367.671094152,0.0,1.0
2001-11-30,21.95,22.13,21.77,22.04,31300,7.00370187773404,7.06113542388402,6.94626833158405,7.03241865080903,98095.9800964974,0.0,1.0
2001-12-03,21.4,21.88,21.33,21.88,41300,6.8282104867202,6.98136660978682,6.80587521877298,6.98136660978682,129436.548817423,0.0,1.0
2001-12-04,21.85,21.9,21.37,21.45,36400,6.97179435209516,6.9877481149146,6.81863822902854,6.84416424953964,114079.67014417,0.0,1.0
2001-12-05,22.32,22.39,22.06,22.08,26100,7.12175972259789,7.14409499054511,7.0388001559368,7.04518166106458,81798.8843616161,0.0,1.0
2001-12-06,22.17,22.45,22.12,22.45,41700,7.07389843413957,7.16323950592843,7.05794467132013,7.16323950592843,130690.17156626,0.0,1.0
2001-12-07,22.6,22.61,22.15,22.61,65700,7.21110079438675,7.21429154695064,7.06751692901179,7.21429154695064,205907.536496482,0.0,1.0
2001-12-10,22.65,22.79,22.47,22.5,80800,7.22705455720619,7.27172509310062,7.16962101105621,7.17919326874787,253231.79526508,0.0,1.0
2001-12-11,22.46,22.8,22.23,22.75,43300,7.16643025849232,7.27491584566451,7.0930429495229,7.25896208284507,135704.662561608,0.0,1.0
2001-12-12,22.98,22.98,22.48,22.7,14600,7.33234939181449,7.33234939181449,7.1728117636201,7.24300832002563,45757.2303325516,0.0,1.0
2001-12-13,23.24,23.42,22.74,22.75,94200,7.41530895847558,7.47274250462556,7.25577133028118,7.25896208284507,295228.15735112,0.0,1.0
2001-12-14,23.13,23.55,23.12,23.4,44800,7.38021068027281,7.51422228795611,7.37701992770893,7.46636099949779,140405.747869747,0.0,1.0
2001-12-17,23.67,23.72,23.05,23.16,61200,7.55251131872276,7.5684650815422,7.35468465976171,7.38978293796448,191804.280572065,0.0,1.0
2001-12-18,23.84,23.98,23.79,23.82,73200,7.60675411230886,7.65142464820329,7.59080034948942,7.60037260718108,229412.963037176,0.0,1.0
2001-12-19,23.65,23.78,23.5,23.51,41800,7.54612981359499,7.58760959692553,7.49826852513667,7.50145927770056,131003.577253469,0.0,1.0
2001-12-20,22.89,23.63,22.89,23.58,39300,7.3036326187395,7.53974830846721,7.3036326187395,7.52379454564777,123168.435073238,0.0,1.0
2001-12-21,22.5,23.02,22.43,22.92,48900,7.17919326874787,7.34511240207005,7.15685800080066,7.31320487643117,153255.381045327,0.0,1.0
2001-12-24,22.59,22.6,22.09,22.2,29500,7.20791004182286,7.21110079438675,7.04837241362847,7.08347069183123,92454.6777267309,0.0,1.0
2001-12-26,22.61,22.68,22.61,22.65,10000,7.21429154695064,7.23662681489786,7.21429154695064,7.22705455720619,31340.5687209257,0.0,1.0
2001-12-27,23.15,23.15,22.69,22.69,53700,7.38659218540059,7.38659218540059,7.23981756746174,7.23981756746174,168298.854031371,0.0,1.0
2001-12-28,23.05,23.36,23.0,23.18,43100,7.35468465976171,7.45359798924224,7.33873089694227,7.39616444309225,135077.85118719,0.0,1.0
2001-12-31,22.73,23.14,22.7,23.05,29100,7.2525805777173,7.3834014328367,7.24300832002563,7.35468465976171,91201.0549778938,0.0,1.0
2002-01-02,22.64,22.82,22.56,22.6,29900,7.2238638046423,7.28129735079229,7.1983377841312,7.21110079438675,93708.3004755679,0.0,1.0
2002-01-03,22.9,23.08,22.75,23.08,18000,7.30682337130339,7.36425691745337,7.25896208284507,7.36425691745337,56413.0236976663,0.0,1.0
2002-01-04,22.95,23.3,22.92,23.3,29400,7.32277713412283,7.43445347385891,7.31320487643117,7.43445347385891,92141.2720395216,0.0,1.0
2002-01-07,22.9,23.15,22.9,23.15,34500,7.30682337130339,7.38659218540059,7.30682337130339,7.38659218540059,108124.962087194,0.0,1.0
2002-01-08,22.62,22.81,22.57,22.81,146100,7.21748229951453,7.2781065982284,7.20152853669509,7.2781065982284,457885.709012725,0.0,1.0
2002-01-09,22.82,23.05,22.59,22.65,68000,7.28129735079229,7.35468465976171,7.20791004182286,7.22705455720619,213115.867302295,0.0,1.0
2002-01-10,22.75,22.91,22.7,22.76,24000,7.25896208284507,7.31001412386728,7.24300832002563,7.26215283540896,75217.3649302217,0.0,1.0
2002-01-11,22.6,22.95,22.44,22.8,51400,7.21110079438675,7.32277713412283,7.16004875336455,7.27491584566451,161090.523225558,0.0,1.0
2002-01-14,22.36,22.72,22.15,22.59,40900,7.13452273285344,7.24938982515341,7.06751692901179,7.20791004182286,128182.926068586,0.0,1.0
2002-01-15,22.44,22.77,22.33,22.4,79000,7.16004875336455,7.26534358797285,7.12495047516178,7.14728574310899,247590.492895313,0.0,1.0
2002-01-16,21.99,22.29,21.96,22.29,58200,7.01646488798959,7.11218746490623,7.00689263029792,7.11218746490623,182402.109955788,0.0,1.0
2002-01-17,21.88,22.05,21.73,22.05,52600,6.98136660978682,7.03560940337292,6.9335053213285,7.03560940337292,164851.391472069,0.0,1.0
2002-01-18,21.57,21.88,21.45,21.75,29600,6.88245328030629,6.98136660978682,6.84416424953964,6.93988682645628,92768.0834139402,0.0,1.0
2002-01-22,21.97,22.23,21.92,22.08,78200,7.01008338286181,7.0930429495229,6.99412962004237,7.04518166106458,245083.247397639,0.0,1.0
2002-01-23,22.55,22.55,22.08,22.55,79500,7.19514703156731,7.19514703156731,7.04518166106458,7.19514703156731,249157.52133136,0.0,1.0
2002-01-24,22.85,22.86,22.65,22.75,38100,7.29086960848395,7.29406036104784,7.22705455720619,7.25896208284507,119407.566826727,0.0,1.0
2002-01-25,22.81,22.99,22.72,22.8,35300,7.2781065982284,7.33554014437838,7.24938982515341,7.27491584566451,110632.207584868,0.0,1.0
2002-01-28,22.76,22.92,22.63,22.92,30900,7.26215283540896,7.31320487643117,7.22067305207842,7.31320487643117,96842.3573476605,0.0,1.0
2002-01-29,22.63,23.26,22.51,23.16,54700,7.22067305207842,7.42169046360336,7.18238402131176,7.38978293796448,171432.910903464,0.0,1.0
2002-01-30,22.57,22.62,22.25,22.44,57500,7.29725111361173,7.31341693353555,7.19378986609929,7.2552199818098,177844.366295581,0.3,1.0
2002-01-31,22.66,22.77,22.59,22.59,41400,7.3263495894746,7.361914393307,7.30371744158125,7.30371744158125,128047.943732818,0.0,1.0
2002-02-01,22.67,22.8,22.55,22.8,36300,7.32958275345936,7.37161388526129,7.2907847856422,7.37161388526129,112273.921678776,0.0,1.0
2002-02-04,22.33,22.71,22.32,22.63,49100,7.2196551779774,7.34251540939842,7.21642201399263,7.31665009752031,151863.624088922,0.0,1.0
2002-02-05,21.93,22.18,21.87,21.87,47400,7.09032861858685,7.17115771820594,7.07092963467827,7.07092963467827,146605.616737575,0.0,1.0
2002-02-06,21.55,22.01,21.44,21.96,40700,6.96746838716583,7.11619393046496,6.93190358333343,7.10002811054114,125882.881882263,0.0,1.0
2002-02-07,21.77,22.28,21.66,21.66,48000,7.03859799483063,7.20348935805358,7.00303319099823,7.00303319099823,148461.38403805,0.0,1.0
2002-02-08,22.06,22.1,21.86,22.02,16300,7.13235975038878,7.14529240632783,7.0676964706935,7.11942709444972,50415.0116629212,0.0,1.0
2002-02-11,22.4,22.53,22.3,22.3,31900,7.24228732587074,7.28431845767267,7.20995568602311,7.20995568602311,98664.9614752875,0.0,1.0
2002-02-12,22.34,22.4,22.23,22.38,36700,7.22288834196216,7.24228732587074,7.18732353812976,7.23582099790122,113511.099879093,0.0,1.0
2002-02-13,22.03,22.11,21.84,22.11,39600,7.12266025843449,7.14852557031259,7.06123014272397,7.14852557031259,122480.641831391,0.0,1.0
2002-02-14,21.75,22.06,21.67,22.02,70900,7.0321316668611,7.13235975038878,7.00626635498299,7.11942709444972,219289.836006203,0.0,1.0
2002-02-15,21.78,21.89,21.67,21.89,28200,7.04183115881539,7.07739596264779,7.00626635498299,7.07739596264779,87221.0631223545,0.0,1.0
2002-02-19,21.77,21.88,21.73,21.75,40900,7.03859799483063,7.07416279866303,7.02566533889157,7.0321316668611,126501.470982422,0.0,1.0
2002-02-20,21.72,21.87,21.43,21.87,35200,7.02243217490681,7.07092963467827,6.92867041934866,7.07092963467827,108871.681627903,0.0,1.0
2002-02-21,21.55,21.81,21.4,21.6,50300,6.96746838716583,7.05153065076968,6.91897092739437,6.98363420708965,155575.158689873,0.0,1.0
2002-02-22,21.98,22.06,21.7,21.7,26300,7.10649443851067,7.13235975038878,7.01596584693728,7.01596584693728,81344.4666708483,0.0,1.0
2002-02-25,22.09,22.09,21.81,22.0,35400,7.14205924234307,7.14205924234307,7.05153065076968,7.11296076648019,109490.270728062,0.0,1.0
2002-02-26,22.3,22.39,22.15,22.26,51400,7.20995568602311,7.23905416188598,7.16145822625165,7.19702303008405,158977.398740745,0.0,1.0
2002-02-27,22.37,22.42,22.11,22.3,28200,7.23258783391645,7.24875365384027,7.14852557031259,7.20995568602311,87221.0631223545,0.0,1.0
2002-02-28,22.53,22.66,22.4,22.52,31800,7.28431845767267,7.3263495894746,7.24228732587074,7.28108529368791,98355.6669252083,0.0,1.0
2002-03-01,23.15,23.19,22.66,22.66,75100,7.48477462472802,7.49770728066708,7.3263495894746,7.3263495894746,232280.207109533,0.0,1.0
2002-03-04,23.49,23.6,23.17,23.23,52400,7.59470220020999,7.63026700404239,7.49124095269755,7.51063993660613,162070.344241538,0.0,1.0
2002-03-05,23.4,23.73,23.22,23.49,43700,7.56560372434712,7.67229813584432,7.50740677262137,7.59470220020999,135161.718384641,0.0,1.0
2002-03-06,23.67,23.78,23.05,23.27,62400,7.65289915193574,7.68846395576814,7.45244298488039,7.52357259254519,192999.799249465,0.0,1.0
2002-03-07,23.43,23.8,23.35,23.8,19000,7.57530321630141,7.69493028373766,7.5494379044233,7.69493028373766,58765.9645150615,0.0,1.0
2002-03-08,23.1,23.53,23.05,23.51,47600,7.4686088048042,7.60763485614904,7.45244298488039,7.60116852817952,147224.205837733,0.0,1.0
2002-03-11,22.88,22.98,22.59,22.8,68000,7.3974791971394,7.42981083698704,7.30371744158125,7.37161388526129,210320.294053905,0.0,1.0
2002-03-12,23.15,23.15,22.62,23.15,28900,7.48477462472802,7.48477462472802,7.31341693353555,7.48477462472802,89386.1249729094,0.0,1.0
2002-03-13,23.04,23.21,22.9,22.9,33200,7.44920982089562,7.5041736086366,7.40394552510893,7.40394552510893,102685.790626318,0.0,1.0
2002-03-14,23.5,23.5,23.05,23.5,21300,7.59793536419475,7.59793536419475,7.45244298488039,7.59793536419475,65879.7391668848,0.0,1.0
2002-03-15,23.79,23.8,23.52,23.63,41300,7.6916971197529,7.69493028373766,7.60440169216428,7.63996649599668,127738.649182739,0.0,1.0
2002-03-18,23.48,23.87,23.43,23.82,35300,7.59146903622523,7.71756243163101,7.57530321630141,7.70139661170719,109180.976177983,0.0,1.0
2002-03-19,23.9,23.98,23.43,23.55,40200,7.7272619235853,7.75312723546341,7.57530321630141,7.61410118411857,124336.409131867,0.0,1.0
2002-03-20,23.83,23.86,23.74,23.85,14900,7.70462977569195,7.71432926764625,7.67553129982908,7.71109610366148,46084.8879618114,0.0,1.0
2002-03-21,23.82,23.93,23.62,23.93,71000,7.70139661170719,7.73696141553959,7.63673333201192,7.73696141553959,219599.130556283,0.0,1.0
2002-03-22,23.98,24.0,23.75,23.75,31300,7.75312723546341,7.75959356343294,7.67876446381385,7.67876446381385,96809.1941748119,0.0,1.0
2002-03-25,23.82,24.1,23.81,23.93,22400,7.70139661170719,7.79192520328058,7.69816344772243,7.73696141553959,69281.9792177568,0.0,1.0
2002-03-26,23.71,23.83,23.67,23.71,20100,7.66583180787479,7.70462977569195,7.65289915193574,7.66583180787479,62168.2045659335,0.0,1.0
2002-03-27,24.04,24.08,23.76,24.08,26400,7.77252621937199,7.78545887531105,7.68199762779861,7.78545887531105,81653.7612209276,0.0,1.0
2002-03-28,24.27,24.5,24.11,24.16,71600,7.84688899102156,7.92125176267113,7.79515836726534,7.81132418718916,221454.897856758,0.0,1.0
2002-04-01,24.37,24.49,23.89,24.49,56700,7.8792206308692,7.91801859868636,7.72402875960054,7.91801859868636,175370.009894947,0.0,1.0
2002-04-02,24.63,24.7,24.29,24.29,24700,7.96328289447305,7.9859150423664,7.85335531899109,7.85335531899109,76395.75386958,0.0,1.0
2002-04-03,24.59,24.84,24.45,24.7,45800,7.950350238534,8.03117933815309,7.90508594274731,7.9859150423664,141656.903936306,0.0,1.0
2002-04-04,24.31,24.54,24.11,24.4,35100,7.85982164696061,7.93418441861018,7.79515836726534,7.88892012282349,108562.387077824,0.0,1.0
2002-04-05,24.63,24.76,24.39,24.49,35800,7.96328289447305,8.00531402627498,7.88568695883872,7.91801859868636,110727.448928379,0.0,1.0
2002-04-08,24.48,24.6,24.4,24.41,20400,7.9147854347016,7.95358340251876,7.88892012282349,7.89215328680825,63096.0882161713,0.0,1.0
2002-04-09,24.08,24.42,23.9,24.38,33500,7.78545887531105,7.89538645079302,7.7272619235853,7.88245379485396,103613.674276556,0.0,1.0
2002-04-10,24.76,24.77,23.82,24.04,58200,8.00531402627498,8.00854719025975,7.70139661170719,7.77252621937199,180009.428146136,0.0,1.0
2002-04-11,24.59,24.88,24.24,24.76,36600,7.950350238534,8.04411199409215,7.83718949906727,8.00531402627498,113201.805329013,0.0,1.0
2002-04-12,24.49,24.84,24.4,24.62,34600,7.91801859868636,8.03117933815309,7.88892012282349,7.96004973048829,107015.914327428,0.0,1.0
2002-04-15,24.45,24.55,24.17,24.53,19200,7.90508594274731,7.93741758259494,7.81455735117392,7.93095125462542,59384.5536152201,0.0,1.0
2002-04-16,24.54,24.6,24.42,24.58,21600,7.93418441861018,7.95358340251876,7.89538645079302,7.94711707454923,66807.6228171226,0.0,1.0
2002-04-17,24.27,24.65,24.17,24.52,32300,7.84688899102156,7.96974922244258,7.81455735117392,7.92771809064065,99902.1396756046,0.0,1.0
2002-04-18,24.18,24.4,24.0,24.29,33100,7.81779051515869,7.88892012282349,7.75959356343294,7.85335531899109,102376.496076239,0.0,1.0
2002-04-19,24.6,24.68,24.32,24.36,32600,7.95358340251876,7.97944871439687,7.86305481094538,7.87598746688443,100830.023325842,0.0,1.0
2002-04-22,24.54,24.68,24.49,24.59,15200,7.93418441861018,7.97944871439687,7.91801859868636,7.950350238534,47012.7716120492,0.0,1.0
2002-04-23,23.87,24.44,23.84,24.35,32200,7.71756243163101,7.90185277876254,7.70786293967672,7.87275430289967,99592.8451255254,0.0,1.0
2002-04-24,23.49,24.08,23.41,24.08,37300,7.59470220020999,7.78545887531105,7.56883688833188,7.78545887531105,115366.867179568,0.0,1.0
2002-04-25,23.24,23.68,23.06,23.59,23000,7.5138731005909,7.6561323159205,7.45567614886515,7.62703384005763,71137.7465182324,0.0,1.0
2002-04-26,23.01,23.35,23.0,23.32,12900,7.43951032894133,7.5494379044233,7.43627716495657,7.53973841246901,39898.996960226,0.0,1.0
2002-04-29,23.41,23.54,23.05,23.19,29100,7.56883688833188,7.61086802013381,7.45244298488039,7.49770728066708,90004.7140730679,0.0,1.0
2002-04-30,23.88,23.95,23.49,23.66,36600,7.72079559561577,7.74342774350912,7.59470220020999,7.64966598795097,113201.805329013,0.0,1.0
2002-05-01,24.01,24.35,23.68,23.93,59700,7.85982164696062,7.97112274483511,7.75179411078831,7.83363315334309,182370.168737136,0.3,1.0
2002-05-02,24.19,24.25,23.95,24.01,25200,7.91874575760005,7.9383871278132,7.84018027674747,7.85982164696062,76980.3727332634,0.0,1.0
2002-05-03,23.92,24.09,23.84,24.09,33700,7.8303595916409,7.88601014057814,7.80417109802337,7.88601014057814,102945.974647261,0.0,1.0
2002-05-06,23.1,23.66,23.08,23.63,42000,7.56192753206123,7.74524698738393,7.55538040865685,7.73542630227736,128300.621222106,0.0,1.0
2002-05-07,23.12,23.26,23.09,23.18,32300,7.56847465546562,7.61430451929629,7.55865397035904,7.58811602567876,98669.2872731907,0.0,1.0
2002-05-08,23.56,23.65,23.34,23.37,19000,7.71251137036202,7.74197342568174,7.64049301291382,7.65031369802039,58040.7572195239,0.0,1.0
2002-05-09,23.34,23.71,23.33,23.71,8800,7.64049301291382,7.76161479589488,7.63721945121163,7.76161479589488,26882.0349227269,0.0,1.0
2002-05-10,23.56,23.77,23.34,23.41,35400,7.71251137036202,7.78125616610803,7.64049301291382,7.66340794482915,108139.09503006,0.0,1.0
2002-05-13,23.68,23.76,23.48,23.5,19900,7.75179411078831,7.77798260440584,7.68632287674449,7.69287000014887,60790.0562457119,0.0,1.0
2002-05-14,23.8,23.8,23.55,23.6,16400,7.7910768512146,7.7910768512146,7.70923780865983,7.72560561717078,50098.3378105365,0.0,1.0
2002-05-15,24.15,24.22,23.59,23.59,30300,7.90565151079129,7.92856644270663,7.72233205546859,7.72233205546859,92559.7338816619,0.0,1.0
2002-05-16,24.14,24.3,24.07,24.16,18500,7.9023779490891,7.95475493632415,7.87946301717376,7.90892507249348,56513.3688716417,0.0,1.0
2002-05-17,23.77,24.18,23.73,24.18,34700,7.78125616610803,7.91547219589786,7.76816191929927,7.91547219589786,106000.751343025,0.0,1.0
2002-05-20,23.68,23.85,23.65,23.85,19200,7.75179411078831,7.80744465972556,7.74197342568174,7.80744465972556,58651.7125586769,0.0,1.0
2002-05-21,23.8,23.85,23.43,23.67,38300,7.7910768512146,7.80744465972556,7.66995506823354,7.74852054908612,116997.947447777,0.0,1.0
2002-05-22,23.67,23.74,23.51,23.7,25800,7.74852054908612,7.77143548100146,7.69614356185106,7.75834123419269,78813.238750722,0.0,1.0
2002-05-23,24.12,24.2,23.64,23.68,34800,7.89583082568472,7.92201931930224,7.73869986397955,7.75179411078831,106306.229012602,0.0,1.0
2002-05-24,23.99,24.2,23.95,24.15,46400,7.85327452355623,7.92201931930224,7.84018027674747,7.90565151079129,141741.638683469,0.0,1.0
2002-05-28,23.87,24.02,23.69,23.99,26500,7.81399178312994,7.86309520866281,7.7550676724905,7.85327452355623,80951.5824377571,0.0,1.0
2002-05-29,24.14,24.28,23.91,23.91,30300,7.9023779490891,7.94820781291977,7.8270860299387,7.8270860299387,92559.7338816619,0.0,1.0
2002-05-30,24.7,24.8,24.16,24.16,42800,8.08569740441179,8.1184330214337,7.90892507249348,7.90892507249348,130744.442578717,0.0,1.0
2002-05-31,24.76,24.95,24.66,24.9,50800,8.10533877462494,8.16753644696657,8.07260315760303,8.15116863845561,155182.656144832,0.0,1.0
2002-06-03,24.5,24.73,24.38,24.63,23600,8.02022617036797,8.09551808951837,7.98094342994168,8.06278247249646,72092.7300200403,0.0,1.0
2002-06-04,24.33,24.55,24.22,24.4,19600,7.96457562143073,8.03659397887893,7.92856644270663,7.98749055334606,59873.6232369826,0.0,1.0
2002-06-05,24.41,24.48,24.2,24.33,20100,7.99076411504825,8.01367904696359,7.92201931930224,7.96457562143073,61401.0115848649,0.0,1.0
2002-06-06,24.31,24.57,24.25,24.47,19700,7.95802849802634,8.04314110228331,7.9383871278132,8.0104054852614,60179.1009065591,0.0,1.0
2002-06-07,24.38,24.54,24.23,24.25,17000,7.98094342994168,8.03332041717674,7.93184000440882,7.9383871278132,51931.2038279951,0.0,1.0
2002-06-10,24.19,24.41,24.1,24.3,20300,7.91874575760005,7.99076411504825,7.88928370228033,7.95475493632415,62011.9669240177,0.0,1.0
2002-06-11,23.84,24.2,23.82,24.05,39500,7.80417109802337,7.92201931930224,7.79762397461899,7.87291589376938,120663.679482695,0.0,1.0
2002-06-12,23.71,24.15,23.65,23.84,31100,7.76161479589488,7.90565151079129,7.74197342568174,7.80417109802337,95003.5552382735,0.0,1.0
2002-06-13,23.45,23.78,23.42,23.74,31900,7.67650219163792,7.78452972781022,7.66668150653135,7.77143548100146,97447.3765948849,0.0,1.0
2002-06-14,23.2,23.35,23.11,23.19,25900,7.59466314908314,7.64376657461601,7.56520109376342,7.59138958738095,79118.7164202985,0.0,1.0
2002-06-17,23.68,23.68,23.26,23.32,31600,7.75179411078831,7.75179411078831,7.61430451929629,7.63394588950944,96530.9435861557,0.0,1.0
2002-06-18,23.67,23.88,23.6,23.85,24100,7.74852054908612,7.81726534483213,7.72560561717078,7.80744465972556,73620.1183679225,0.0,1.0
2002-06-19,23.44,23.78,23.4,23.64,21300,7.67322862993573,7.78452972781022,7.66013438312696,7.73869986397955,65066.7436197821,0.0,1.0
2002-06-20,23.48,23.62,23.34,23.47,25900,7.68632287674449,7.73215274057517,7.64049301291382,7.6830493150423,79118.7164202985,0.0,1.0
2002-06-21,23.55,23.71,23.46,23.48,21100,7.70923780865983,7.76161479589488,7.67977575334011,7.68632287674449,64455.7882806292,0.0,1.0
2002-06-24,23.51,23.54,23.35,23.54,53500,7.69614356185106,7.70596424695764,7.64376657461601,7.70596424695764,163430.553223397,0.0,1.0
2002-06-25,23.43,23.71,23.35,23.68,28500,7.66995506823354,7.76161479589488,7.64376657461601,7.75179411078831,87061.1358292859,0.0,1.0
2002-06-26,22.9,23.34,22.9,23.26,61500,7.49645629801741,7.64049301291382,7.49645629801741,7.61430451929629,187868.766789512,0.0,1.0
2002-06-27,23.19,23.25,22.96,23.07,37400,7.59138958738095,7.6110309575941,7.51609766823056,7.55210684695466,114248.648421589,0.0,1.0
2002-06-28,23.6,23.79,23.17,23.17,38900,7.72560561717078,7.78780328951241,7.58484246397657,7.58484246397657,118830.813465236,0.0,1.0
2002-07-01,23.63,23.75,23.6,23.6,29000,7.73542630227736,7.77470904270365,7.72560561717078,7.72560561717078,88588.5241771681,0.0,1.0
2002-07-02,23.2,23.27,22.51,23.25,299400,7.59466314908314,7.61757808099848,7.36878739163196,7.6110309575941,914600.142711867,0.0,1.0
2002-07-03,23.05,23.15,22.65,23.07,69800,7.54555972355028,7.57829534057219,7.41461725546264,7.55210684695466,213223.413364356,0.0,1.0
2002-07-05,23.36,23.37,22.96,23.01,26600,7.6470401363182,7.65031369802039,7.51609766823056,7.53246547674151,81257.0601073335,0.0,1.0
2002-07-08,23.31,23.55,23.22,23.43,30900,7.63067232780724,7.70923780865983,7.60121027248753,7.66995506823354,94392.5998991206,0.0,1.0
2002-07-09,23.48,23.5,23.25,23.36,22200,7.68632287674449,7.69287000014887,7.6110309575941,7.6470401363182,67816.0426459701,0.0,1.0
2002-07-10,22.97,23.47,22.85,23.4,35500,7.51937122993275,7.6830493150423,7.48008848950646,7.66013438312696,108444.572699637,0.0,1.0
2002-07-11,23.07,23.12,22.6,22.69,50800,7.55210684695466,7.56847465546562,7.39824944695168,7.4277115022714,155182.656144832,0.0,1.0
2002-07-12,22.45,23.0,22.41,23.0,25200,7.34914602141882,7.52919191503932,7.33605177461005,7.52919191503932,76980.3727332633,0.0,1.0
2002-07-15,22.18,22.45,22.12,22.45,44500,7.26075985545966,7.34914602141882,7.24111848524651,7.34914602141882,135937.562961517,0.0,1.0
2002-07-16,22.34,22.69,22.1,22.19,67500,7.31313684269472,7.4277115022714,7.23457136184213,7.26403341716185,206197.426964098,0.0,1.0
2002-07-17,22.53,22.7,22.3,22.7,31100,7.37533451503635,7.43098506397359,7.30004259588595,7.43098506397359,95003.5552382734,0.0,1.0
2002-07-18,22.54,22.69,22.2,22.39,58800,7.37860807673854,7.4277115022714,7.26730697886404,7.32950465120567,179620.869710948,0.0,1.0
2002-07-19,21.86,22.46,21.68,22.4,51000,7.15600588098955,7.35241958312101,7.09708177035011,7.33277821290786,155793.611483985,0.0,1.0
2002-07-22,20.8,21.52,20.76,21.33,110200,6.8090083405573,7.04470478311505,6.79591409374854,6.98250711077342,336636.391873239,0.0,1.0
2002-07-23,20.16,21.28,20.16,20.9,69200,6.59950039161708,6.96613930226247,6.59950039161708,6.84174395757921,211390.547346898,0.0,1.0
2002-07-24,21.29,21.29,19.5,19.6,85100,6.96941286396466,6.96941286396466,6.38344531927247,6.41618093629438,259961.496809552,0.0,1.0
2002-07-25,20.93,21.8,20.49,21.24,49100,6.85156464268578,7.1363645107764,6.70752792778938,6.9530450554537,149989.535762033,0.0,1.0
2002-07-26,21.16,21.16,20.73,20.93,71900,6.92685656183618,6.92685656183618,6.78609340864196,6.85156464268578,219638.444425462,0.0,1.0
2002-07-29,21.84,21.95,21.45,21.62,52600,7.14945875758517,7.18546793630927,7.02178985119972,7.07744040013696,160681.254197208,0.0,1.0
2002-07-30,21.9,22.12,21.63,21.75,23800,7.16910012779831,7.24111848524651,7.08071396183915,7.11999670226545,72703.6853591932,0.0,1.0
2002-07-31,22.23,22.23,21.61,21.9,33100,7.37533451503635,7.37533451503635,7.16963467701014,7.26584911737724,99766.7290208834,0.3,1.0
2002-08-01,21.95,22.3,21.5,21.88,58700,7.28243781399225,7.39855869029737,7.13313954445711,7.25921363873123,176927.703731899,0.0,1.0
2002-08-02,22.17,22.2,21.8,21.88,32400,7.35542807909833,7.36538129706734,7.23267172414721,7.25921363873123,97656.8586186291,0.0,1.0
2002-08-05,21.85,22.43,21.6,22.17,55200,7.24926042076222,7.44168930149641,7.16631693768714,7.35542807909833,166378.351720627,0.0,1.0
2002-08-06,22.8,22.8,21.95,22.05,43000,7.56444565644754,7.56444565644754,7.28243781399225,7.31561520722229,129606.324709909,0.0,1.0
2002-08-07,22.88,22.98,22.5,22.93,69900,7.59098757103156,7.62416496426159,7.46491347675744,7.60757626764658,210685.630167968,0.0,1.0
2002-08-08,22.98,22.98,22.6,22.71,71600,7.62416496426159,7.62416496426159,7.49809086998747,7.53458600254051,215809.601144872,0.0,1.0
2002-08-09,23.36,23.5,22.85,22.85,53200,7.75023905853572,7.79668740905777,7.58103435306255,7.58103435306255,160350.150571329,0.0,1.0
2002-08-12,23.08,23.34,22.98,23.3,63800,7.65734235749163,7.74360357988971,7.62416496426159,7.7303326225977,192299.616662609,0.0,1.0
2002-08-13,23.13,23.35,22.94,22.94,75600,7.67393105410664,7.74692131921272,7.61089400696958,7.61089400696958,227866.003443468,0.0,1.0
2002-08-14,23.14,23.14,22.78,23.08,40100,7.67724879342965,7.67724879342965,7.55781017780153,7.65734235749163,120865.433043427,0.0,1.0
2002-08-15,23.07,23.4,22.98,23.25,44800,7.65402461816862,7.76351001582773,7.62416496426159,7.71374392598268,135031.705744277,0.0,1.0
2002-08-16,23.23,23.3,23.09,23.15,19300,7.70710844733668,7.7303326225977,7.66066009681463,7.68056653275265,58172.1410907266,0.0,1.0
2002-08-19,23.42,23.45,22.99,23.15,62700,7.77014549447374,7.78009871244275,7.6274827035846,7.68056653275265,188984.106030495,0.0,1.0
2002-08-20,23.55,23.74,23.38,23.38,30600,7.81327610567278,7.87631315280985,7.75687453718173,7.75687453718173,92231.4775842609,0.0,1.0
2002-08-21,23.67,24.09,23.66,23.73,36400,7.85308897754882,7.99243402911496,7.84977123822582,7.87299541348684,109713.260917225,0.0,1.0
2002-08-22,23.79,23.97,23.64,23.66,45300,7.89290184942486,7.95262115723892,7.84313575957981,7.84977123822582,136538.756031602,0.0,1.0
2002-08-23,23.47,23.75,23.44,23.75,13200,7.78673419108876,7.87963089213285,7.77678097311975,7.87963089213285,39786.1275853674,0.0,1.0
2002-08-26,24.06,24.06,23.45,23.5,44000,7.98248081114595,7.98248081114595,7.78009871244275,7.79668740905777,132620.425284558,0.0,1.0
2002-08-27,23.48,23.98,23.38,23.98,38400,7.79005193041176,7.95593889656192,7.75687453718173,7.95593889656192,115741.462066523,0.0,1.0
2002-08-28,23.67,23.7,23.24,23.25,30600,7.85308897754882,7.86304219551783,7.71042618665968,7.71374392598268,92231.4775842609,0.0,1.0
2002-08-29,23.81,23.9,23.34,23.4,40600,7.89953732807087,7.9293969819779,7.74360357988971,7.76351001582773,122372.483330751,0.0,1.0
2002-08-30,23.8,24.1,23.8,23.86,34300,7.89621958874787,7.99575176843797,7.89621958874787,7.91612602468589,103383.649710462,0.0,1.0
2002-09-03,23.72,23.94,23.54,23.85,236700,7.86967767416384,7.94266793926991,7.80995836634978,7.91280828536288,713437.606019429,0.0,1.0
2002-09-04,23.58,23.75,23.38,23.72,38900,7.82322932364179,7.87963089213285,7.75687453718173,7.86967767416384,117248.512353848,0.0,1.0
2002-09-05,23.8,23.84,23.41,23.49,70500,7.89621958874787,7.90949054603988,7.76682775515074,7.79336966973476,212494.090512758,0.0,1.0
2002-09-06,24.05,24.07,23.75,23.95,70700,7.97916307182295,7.98579855046895,7.87963089213285,7.94598567859291,213096.910627688,0.0,1.0
2002-09-09,24.07,24.13,23.76,23.93,49300,7.98579855046895,8.00570498640697,7.88294863145585,7.93935019994691,148595.158330198,0.0,1.0
2002-09-10,23.79,24.15,23.65,24.04,46400,7.89290184942486,8.01234046505298,7.84645349890282,7.97584533249994,139854.266663716,0.0,1.0
2002-09-11,23.9,24.02,23.84,24.0,33000,7.9293969819779,7.96920985385394,7.90949054603988,7.96257437520793,99465.3189634185,0.0,1.0
2002-09-12,23.69,23.88,23.65,23.8,43100,7.85972445619483,7.92276150333189,7.84645349890282,7.89621958874787,129907.734767374,0.0,1.0
2002-09-13,23.49,23.71,23.49,23.62,33600,7.79336966973476,7.86635993484084,7.79336966973476,7.83650028093381,101273.779308208,0.0,1.0
2002-09-16,23.58,23.67,23.27,23.43,25700,7.82322932364179,7.85308897754882,7.72037940462869,7.77346323379674,77462.3847684805,0.0,1.0
2002-09-17,23.34,23.85,23.28,23.66,24400,7.74360357988971,7.91280828536288,7.72369714395169,7.84977123822582,73544.0540214368,0.0,1.0
2002-09-18,23.2,23.27,22.9,23.2,43600,7.69715522936767,7.72037940462869,7.59762304967757,7.69715522936767,131414.785054698,0.0,1.0
2002-09-19,22.71,23.11,22.65,23.09,54800,7.53458600254051,7.66729557546064,7.51467956660249,7.66066009681463,165172.711490768,0.0,1.0
2002-09-20,22.65,22.86,22.5,22.71,36700,7.51467956660249,7.58435209238556,7.46491347675744,7.53458600254051,110617.49108962,0.0,1.0
2002-09-23,21.89,22.48,21.64,22.48,31600,7.26253137805423,7.45827799811143,7.17958789497915,7.45827799811143,95245.5781589099,0.0,1.0
2002-09-24,21.91,22.28,21.4,21.4,88600,7.26916685670024,7.39192321165136,7.09996215122707,7.09996215122707,267049.310913906,0.0,1.0
2002-09-25,22.37,22.48,22.0,22.3,88200,7.42178286555839,7.45827799811143,7.29902651060727,7.39855869029737,265843.670684046,0.0,1.0
2002-09-26,22.96,22.99,22.49,22.52,30900,7.61752948561559,7.6274827035846,7.46159573743443,7.47154895540344,93135.7077566555,0.0,1.0
2002-09-27,22.8,23.12,22.7,22.93,82600,7.56444565644754,7.67061331478364,7.5312682632175,7.60757626764658,248964.707466011,0.0,1.0
2002-09-30,23.14,23.31,22.61,22.62,75400,7.67724879342965,7.7336503619207,7.50140860931047,7.50472634863348,227263.183328538,0.0,1.0
2002-10-01,23.43,23.51,22.66,23.1,73400,7.77346323379674,7.80000514838077,7.51799730592549,7.66397783613763,221234.98217924,0.0,1.0
2002-10-02,22.9,23.25,22.8,23.18,104000,7.59762304967757,7.71374392598268,7.56444565644754,7.69051975072166,313466.459763501,0.0,1.0
2002-10-03,22.06,22.87,21.98,22.84,79400,7.31893294654529,7.58766983170856,7.29239103196126,7.57771661373955,239319.585627134,0.0,1.0
2002-10-04,21.44,22.18,21.24,22.18,396200,7.11323310851909,7.35874581842133,7.04687832205902,7.35874581842133,1194186.64767595,0.0,1.0
2002-10-07,21.21,21.61,21.21,21.42,73400,7.03692510409001,7.16963467701014,7.03692510409001,7.10659762987308,221234.98217924,0.0,1.0
2002-10-08,21.95,22.25,21.4,21.4,134100,7.28243781399225,7.38196999368235,7.09996215122707,7.09996215122707,404190.887060437,0.0,1.0
2002-10-09,21.42,21.95,21.2,21.95,77400,7.10659762987308,7.28243781399225,7.03360736476701,7.28243781399225,233291.384477836,0.0,1.0
2002-10-10,22.32,22.39,21.25,21.25,110800,7.40519416894338,7.4284183442044,7.05019606138202,7.05019606138202,333962.343671114,0.0,1.0
2002-10-11,23.27,23.36,22.5,22.5,124400,7.72037940462869,7.75023905853572,7.46491347675744,7.46491347675744,374954.111486341,0.0,1.0
2002-10-14,23.2,23.32,22.92,23.2,39400,7.69715522936767,7.73696810124371,7.60425852832358,7.69715522936767,118755.562641172,0.0,1.0
2002-10-15,24.08,24.48,23.85,23.85,134800,7.98911628979196,8.12182586271209,7.91280828536288,7.91280828536288,406300.757462691,0.0,1.0
2002-10-16,24.15,24.15,23.79,23.79,66800,8.01234046505298,8.01234046505298,7.89290184942486,7.89290184942486,201341.918386556,0.0,1.0
2002-10-17,24.84,25.1,24.6,24.6,165600,8.24126447834021,8.3275257007383,8.16163873458813,8.16163873458813,499135.055161882,0.0,1.0
2002-10-18,24.78,24.96,24.45,24.56,87000,8.22135804240219,8.28107735021625,8.11187264474308,8.14836777729612,262226.749994467,0.0,1.0
2002-10-21,24.95,25.01,24.5,24.6,52100,8.27775961089324,8.29766604683127,8.1284613413581,8.16163873458813,157034.639939215,0.0,1.0
2002-10-22,24.27,24.82,24.16,24.6,57700,8.05215333692902,8.2346289996942,8.01565820437598,8.16163873458813,173913.60315725,0.0,1.0
2002-10-23,24.84,24.9,24.09,24.3,65100,8.24126447834021,8.26117091427823,7.99243402911496,8.06210655489803,196217.947409653,0.0,1.0
2002-10-24,25.77,25.98,24.81,25.0,206400,8.54981423537952,8.61948676116259,8.2313112603712,8.29434830750826,622110.358607563,0.0,1.0
2002-10-25,25.66,25.84,25.3,25.44,88300,8.51331910282648,8.57303841064054,8.39388048719836,8.44032883772041,266145.080741511,0.0,1.0
2002-10-28,25.85,26.05,25.68,25.86,197200,8.57635614996354,8.64271093642361,8.51995458147249,8.57967388928655,594380.633320792,0.0,1.0
2002-10-29,25.07,25.25,24.73,25.11,127500,8.31757248276929,8.37729179058334,8.20476934578717,8.3308434400613,384297.823267753,0.0,1.0
2002-10-30,24.68,24.84,24.46,24.84,122900,8.28771282886225,8.34144192337676,8.21383532390481,8.34144192337676,365984.206093251,0.3,1.0
2002-10-31,24.59,25.07,24.45,24.73,126800,8.25749021319785,8.41867749674136,8.21047725549766,8.30450317089804,377598.025489212,0.0,1.0
2002-11-01,24.84,25.0,24.36,24.41,91500,8.34144192337676,8.39517101789126,8.18025463983325,8.19704498186903,272478.070443714,0.0,1.0
2002-11-04,25.23,25.36,24.99,24.99,108600,8.47240659125586,8.5160614805489,8.39181294948411,8.39181294948411,323400.201641392,0.0,1.0
2002-11-05,25.12,25.2,24.69,24.83,42000,8.43546783877714,8.46233238603439,8.29107089726941,8.3380838549696,125071.901187278,0.0,1.0
2002-11-06,25.01,25.23,24.72,25.11,87500,8.39852908629842,8.47240659125586,8.30114510249088,8.43210977036999,260566.46080683,0.0,1.0
2002-11-07,24.95,25.11,24.89,24.99,67100,8.37838067585548,8.43210977036999,8.35823226541254,8.39181294948411,199817.251658723,0.0,1.0
2002-11-08,24.79,24.88,24.57,24.88,38000,8.32465158134098,8.35487419700539,8.25077407638353,8.35487419700539,113160.291550395,0.0,1.0
2002-11-11,24.33,24.72,24.24,24.72,44100,8.17018043461178,8.30114510249088,8.13995781894737,8.30114510249088,131325.496246642,0.0,1.0
2002-11-12,24.24,24.47,24.13,24.41,57400,8.13995781894737,8.21719339231197,8.10301906646865,8.19704498186903,170931.598289281,0.0,1.0
2002-11-13,24.19,24.29,23.95,24.07,76600,8.12316747691159,8.15674816098315,8.04257383513983,8.08287065602571,228107.324546322,0.0,1.0
2002-11-14,24.6,24.6,24.12,24.29,83600,8.260848281605,8.260848281605,8.09966099806149,8.15674816098315,248952.641410869,0.0,1.0
2002-11-15,25.01,25.14,24.26,24.44,152500,8.39852908629842,8.44218397559145,8.14667395576168,8.2071191870905,454130.11740619,0.0,1.0
2002-11-18,25.16,25.17,24.96,25.1,59900,8.44890011240577,8.45225818081292,8.38173874426264,8.42875170196283,178376.354312333,0.0,1.0
2002-11-19,25.28,25.4,25.06,25.09,43300,8.48919693329165,8.52949375417752,8.4153194283342,8.42539363355567,128943.174319266,0.0,1.0
2002-11-20,25.62,25.73,25.17,25.26,34400,8.60337125913497,8.64031001161369,8.45225818081292,8.48248079647733,102439.842877199,0.0,1.0
2002-11-21,25.54,25.93,25.5,25.67,104800,8.57650671187771,8.70747137975682,8.56307443824909,8.62016160117075,312084.172486352,0.0,1.0
2002-11-22,25.62,25.77,25.3,25.53,68500,8.60337125913497,8.65374228524231,8.49591307010596,8.57314864347056,203986.315031633,0.0,1.0
2002-11-25,25.9,26.05,25.7,25.7,66800,8.69739717453535,8.7477682006427,8.63023580639222,8.63023580639222,198923.880935957,0.0,1.0
2002-11-26,25.2,25.91,25.1,25.91,50700,8.46233238603439,8.70075524294251,8.42875170196283,8.70075524294251,150979.6521475,0.0,1.0
2002-11-27,25.7,26.04,25.26,25.26,61800,8.63023580639222,8.74441013223554,8.48248079647733,8.48248079647733,184034.368889853,0.0,1.0
2002-11-29,25.7,25.81,25.66,25.75,42800,8.63023580639222,8.66717455887094,8.61680353276359,8.647026148428,127454.223114655,0.0,1.0
2002-12-02,25.59,25.97,25.54,25.85,62200,8.5932970539135,8.72090365338544,8.57650671187771,8.68060683249957,185225.529853541,0.0,1.0
2002-12-03,25.56,25.73,25.45,25.58,33100,8.58322284869203,8.64031001161369,8.54628409621331,8.58993898550634,98568.5697452123,0.0,1.0
2002-12-04,25.78,25.84,25.25,25.46,152100,8.65710035364947,8.67724876409241,8.47912272807018,8.54964216462046,452938.956442501,0.0,1.0
2002-12-05,25.49,25.97,25.31,25.86,58700,8.55971636984193,8.72090365338544,8.49927113851311,8.68396490090672,174802.871421268,0.0,1.0
2002-12-06,25.97,26.0,25.28,25.29,64600,8.72090365338544,8.73097785860691,8.48919693329165,8.4925550016988,192372.495635671,0.0,1.0
2002-12-09,26.12,26.25,25.83,26.01,82100,8.77127467949279,8.81492956878583,8.67389069568525,8.73433592701407,244485.787797037,0.0,1.0
2002-12-10,26.61,26.61,26.17,26.17,88600,8.93582003144346,8.93582003144346,8.78806502152858,8.78806502152858,263842.153456973,0.0,1.0
2002-12-11,26.33,26.75,26.22,26.52,71700,8.84179411604308,8.98283298914365,8.80485536356436,8.90559741577905,213515.60274114,0.0,1.0
2002-12-12,26.66,26.78,26.5,26.51,95400,8.95261037347924,8.99290719436512,8.89888127896474,8.9022393473719,284091.889839675,0.0,1.0
2002-12-13,26.66,26.73,26.41,26.61,42700,8.95261037347924,8.97611685232934,8.86865866330033,8.93582003144346,127156.432873733,0.0,1.0
2002-12-16,26.82,26.85,26.5,26.66,47300,9.00633946799375,9.01641367321522,8.89888127896474,8.95261037347924,140854.783956149,0.0,1.0
2002-12-17,26.74,26.95,26.62,26.75,61200,8.97947492073649,9.04999435728678,8.93917809985062,8.98283298914365,182247.62744432,0.0,1.0
2002-12-18,26.47,26.81,26.24,26.64,51700,8.88880707374327,9.00298139958659,8.81157150037867,8.94589423666493,153957.554556721,0.0,1.0
2002-12-19,26.49,26.84,26.46,26.53,56000,8.89552321055758,9.01305560480806,8.88544900533611,8.90895548418621,166762.534916371,0.0,1.0
2002-12-20,26.57,26.81,26.49,26.64,48500,8.92238775781484,9.00298139958659,8.89552321055758,8.94589423666493,144428.266847214,0.0,1.0
2002-12-23,26.9,26.92,26.47,26.47,19300,9.033204015251,9.03992015206531,8.88880707374327,8.88880707374327,57473.5164979637,0.0,1.0
2002-12-24,27.06,27.07,26.91,26.91,30700,9.0869331097655,9.09029117817266,9.03656208365816,9.03656208365816,91421.6039630821,0.0,1.0
2002-12-26,26.91,27.05,26.83,27.0,29100,9.03656208365816,9.08357504135835,9.0096975364009,9.06678469932256,86656.9601083286,0.0,1.0
2002-12-27,26.29,26.68,26.18,26.68,86800,8.82836184241445,8.95932651029356,8.79142308993573,8.95932651029356,258481.929120376,0.0,1.0
2002-12-30,26.65,26.68,26.2,26.35,48100,8.94925230507209,8.95932651029356,8.79813922675004,8.84851025285739,143237.105883526,0.0,1.0
2002-12-31,26.52,26.75,26.45,26.5,58200,8.90559741577905,8.98283298914365,8.88209093692896,8.89888127896474,173313.920216657,0.0,1.0
2003-01-02,27.14,27.14,26.45,26.6,110400,9.11379765702276,9.11379765702276,8.88209093692896,8.9324619630363,328760.425977989,0.0,1.0
2003-01-03,27.24,27.28,26.95,27.1,116400,9.14737834109432,9.16081061472295,9.04999435728678,9.10036538339413,346627.840433315,0.0,1.0
2003-01-06,27.64,27.85,27.32,27.32,131800,9.28170107738058,9.35222051393087,9.17424288835157,9.17424288835157,392487.537535317,0.0,1.0
2003-01-07,27.44,27.64,27.32,27.56,114800,9.21453970923745,9.28170107738058,9.17424288835157,9.25483653012333,341863.196578561,0.0,1.0
2003-01-08,26.74,27.24,26.66,27.2,83900,8.97947492073649,9.14737834109432,8.95261037347924,9.1339460674657,249846.012133635,0.0,1.0
2003-01-09,27.09,27.13,26.77,26.89,90000,9.09700731498697,9.1104395886156,8.98954912595796,9.02984594684384,268011.216829883,0.0,1.0
2003-01-10,27.29,27.32,26.92,27.0,81200,9.1641686831301,9.17424288835157,9.03992015206531,9.06678469932256,241805.675628738,0.0,1.0
2003-01-13,27.46,27.59,27.3,27.45,60100,9.22125584605176,9.2649107353448,9.16752675153726,9.21789777764461,178971.934794177,0.0,1.0
2003-01-14,27.45,27.68,27.4,27.42,42900,9.21789777764461,9.29513335100921,9.20110743560882,9.20782357242314,127752.013355577,0.0,1.0
2003-01-15,27.24,27.64,27.21,27.48,36600,9.14737834109432,9.28170107738058,9.13730413587285,9.22797198286608,108991.228177486,0.0,1.0
2003-01-16,27.3,27.57,27.1,27.37,56500,9.16752675153726,9.25819459853049,9.10036538339413,9.19103323038736,168251.486120982,0.0,1.0
2003-01-17,27.06,27.26,26.84,27.15,41700,9.0869331097655,9.15409447790863,9.01305560480806,9.11715572542991,124178.530464512,0.0,1.0
2003-01-21,26.91,27.22,26.81,26.97,72400,9.03656208365816,9.14066220428001,9.00298139958659,9.05671049410109,215600.134427594,0.0,1.0
2003-01-22,27.25,27.4,26.63,26.81,77000,9.15073640950148,9.20110743560882,8.94253616825777,9.00298139958659,229298.48551001,0.0,1.0
2003-01-23,27.43,27.45,27.25,27.33,18200,9.21118164083029,9.21789777764461,9.15073640950148,9.17760095675873,54197.8238478207,0.0,1.0
2003-01-24,27.11,27.36,26.89,27.36,67700,9.10372345180129,9.1876751619802,9.02984594684384,9.1876751619802,201603.993104256,0.0,1.0
2003-01-27,26.77,26.96,26.5,26.96,26500,8.98954912595796,9.05335242569394,8.89888127896474,9.05335242569394,78914.4138443543,0.0,1.0
2003-01-28,26.87,26.97,26.66,26.7,55900,9.02312981002953,9.05671049410109,8.95261037347924,8.96604264710787,166464.744675449,0.0,1.0
2003-01-29,26.87,26.97,26.66,26.7,119400,9.02312981002953,9.05671049410109,8.95261037347924,8.96604264710787,355561.547660977,0.0,1.0
2003-01-30,27.13,27.16,26.95,27.1,40800,9.1104395886156,9.12051379383707,9.04999435728678,9.10036538339413,121498.418296213,0.0,1.0
2003-01-31,27.33,27.48,26.85,26.92,81100,9.17760095675873,9.22797198286608,9.01641367321522,9.03992015206531,241507.885387816,0.0,1.0
2003-02-03,27.06,27.4,26.93,27.27,51400,9.0869331097655,9.20110743560882,9.04327822047247,9.15745254631579,153064.183833955,0.0,1.0
2003-02-04,27.01,27.03,26.78,26.95,74800,9.07014276772972,9.07685890454403,8.99290719436512,9.04999435728678,222747.100209725,0.0,1.0
2003-02-05,26.77,27.03,26.75,26.92,33500,8.98954912595796,9.07685890454403,8.98283298914365,9.03992015206531,99759.7307089007,0.0,1.0
2003-02-06,26.5,26.72,26.49,26.72,14300,8.89888127896474,8.97275878392218,8.89552321055758,8.97275878392218,42584.0044518591,0.0,1.0
2003-02-07,26.31,26.64,26.25,26.54,63300,8.83507797922877,8.94589423666493,8.81492956878583,8.91231355259336,188501.222503684,0.0,1.0
2003-02-10,26.05,26.25,25.67,26.25,103100,8.85858445807886,8.92659662282419,8.72936134506274,8.92659662282419,303181.05705372,0.33,1.0
2003-02-11,26.39,26.51,26.12,26.12,50300,8.97420513814592,9.01501243699311,8.88238871573973,8.88238871573973,147914.715516994,0.0,1.0
2003-02-12,26.32,26.44,26.19,26.37,34900,8.95040088048505,8.99120817933225,8.90619297340059,8.96740392167139,102628.699235449,0.0,1.0
2003-02-13,26.63,26.79,26.39,26.39,42100,9.05581973584031,9.11022946763657,8.97420513814592,8.97420513814592,123801.382172275,0.0,1.0
2003-02-14,26.93,27.04,26.65,26.65,25800,9.1578379829583,9.19524467356823,9.06262095231484,9.06262095231484,75868.7805236272,0.0,1.0
2003-02-18,27.84,28.07,27.33,27.33,77800,9.46729333254954,9.54550732200667,9.29386231244895,9.29386231244895,228782.601734039,0.0,1.0
2003-02-19,27.66,27.8,27.51,27.77,32700,9.40608238427875,9.45369089960047,9.35507326071975,9.44348907488867,96159.2683380856,0.0,1.0
2003-02-20,27.96,28.01,27.82,27.82,26200,9.50810063139674,9.52510367258307,9.46049211607501,9.46049211607501,77045.0406867842,0.0,1.0
2003-02-21,28.02,28.17,27.93,28.01,28000,9.52850428082033,9.57951340437933,9.49789880668494,9.52510367258307,82338.2114209908,0.0,1.0
2003-02-24,27.74,28.18,27.64,28.02,51500,9.43328725017687,9.58291401261659,9.39928116780421,9.52850428082033,151443.496006465,0.0,1.0
2003-02-25,28.51,28.54,27.52,27.75,80100,9.69513408444639,9.70533590915818,9.35847386895701,9.43668785841414,235546.097672191,0.0,1.0
2003-02-26,28.42,28.47,28.18,28.39,59200,9.66452861031099,9.68153165149732,9.58291401261659,9.65432678559919,174086.504147238,0.0,1.0
2003-02-27,28.87,28.95,28.38,28.44,102300,9.81755598098797,9.84476084688611,9.65092617736192,9.67132982678552,300828.536727406,0.0,1.0
2003-02-28,28.45,29.1,28.25,28.91,61900,9.67473043502279,9.8957699704451,9.60671827027746,9.83115841393704,182026.260248547,0.0,1.0
2003-03-03,27.91,28.79,27.87,28.55,105600,9.4910975902104,9.79035111508984,9.47749515726134,9.70873651739545,310532.683073451,0.0,1.0
2003-03-04,28.06,28.29,27.92,28.1,34800,9.5421067137694,9.62032070322653,9.49449819844767,9.55570914671847,102334.63419466,0.0,1.0
2003-03-05,28.21,28.47,28.0,28.1,23600,9.59311583732839,9.68153165149732,9.5217030643458,9.55570914671847,69399.3496262637,0.0,1.0
2003-03-06,27.9,28.15,27.9,28.05,73000,9.48769698197314,9.57271218790479,9.48769698197314,9.53870610553213,214667.479776154,0.0,1.0
2003-03-07,28.25,28.35,27.91,27.94,37300,9.60671827027746,9.64072435265012,9.4910975902104,9.5012994149222,109686.260214391,0.0,1.0
2003-03-10,27.89,28.44,27.89,28.19,63700,9.48429637373587,9.67132982678552,9.48429637373587,9.58631462085386,187319.430982754,0.0,1.0
2003-03-11,27.75,28.33,27.74,27.91,35600,9.43668785841414,9.63392313617559,9.43328725017687,9.4910975902104,104687.154520974,0.0,1.0
2003-03-12,27.08,27.6,27.02,27.6,64000,9.20884710651729,9.38567873485515,9.1884434570937,9.38567873485515,188201.626105122,0.0,1.0
2003-03-13,27.09,27.27,26.99,27.23,134000,9.21224771475456,9.27345866302536,9.1782416323819,9.25985623007629,394047.154657599,0.0,1.0
2003-03-14,27.23,27.3,27.06,27.15,57400,9.25985623007629,9.28366048773716,9.20204589004276,9.23265136417816,168793.333413031,0.0,1.0
2003-03-17,27.69,27.85,27.0,27.11,79900,9.41628420899054,9.47069394078681,9.18164224061917,9.21904893122909,234957.967590613,0.0,1.0
2003-03-18,27.96,28.11,27.7,27.8,81800,9.50810063139674,9.55910975495573,9.41968481722781,9.45369089960047,240545.203365609,0.0,1.0
2003-03-19,27.93,28.01,27.72,27.87,62300,9.49789880668494,9.52510367258307,9.42648603370234,9.47749515726134,183202.520411704,0.0,1.0
2003-03-20,28.21,28.37,27.81,27.88,69300,9.59311583732839,9.64752556912466,9.45709150783774,9.4808957654986,203787.073266952,0.0,1.0
2003-03-21,28.55,28.58,28.34,28.4,36800,9.70873651739545,9.71893834210725,9.63732374441286,9.65772739383645,108215.935010445,0.0,1.0
2003-03-24,28.13,28.39,27.97,28.36,46200,9.56591097143026,9.65432678559919,9.511501239634,9.64412496088739,135858.048844635,0.0,1.0
2003-03-25,28.22,28.23,27.76,28.05,71200,9.59651644556566,9.59991705380293,9.44008846665141,9.53870610553213,209374.309041948,0.0,1.0
2003-03-26,28.48,28.58,28.2,28.33,60800,9.68493225973459,9.71893834210725,9.58971522909113,9.63392313617559,178791.544799866,0.0,1.0
2003-03-27,28.03,28.47,27.9,28.47,35600,9.5319048890576,9.68153165149732,9.48769698197314,9.68153165149732,104687.154520974,0.0,1.0
2003-03-28,27.61,27.73,27.5,27.67,56400,9.38907934309241,9.42988664193961,9.35167265248248,9.40948299251601,165852.683005139,0.0,1.0
2003-03-31,27.31,27.53,27.13,27.25,31200,9.28706109597442,9.36187447719428,9.22585014770363,9.26665744655082,91748.2927262468,0.0,1.0
2003-04-01,27.27,27.54,27.22,27.45,67400,9.27345866302536,9.36527508543155,9.25645562183902,9.33466961129615,198199.837491956,0.0,1.0
2003-04-02,27.81,27.9,27.54,27.78,141500,9.45709150783774,9.48769698197314,9.36527508543155,9.44688968312594,416102.032716793,0.0,1.0
2003-04-03,27.47,27.56,27.34,27.56,70700,9.34147082777068,9.37207630190608,9.29726292068622,9.37207630190608,207903.983838002,0.0,1.0
2003-04-04,27.34,27.47,27.11,27.37,24700,9.29726292068622,9.34147082777068,9.21904893122909,9.30746474539802,72634.0650749454,0.0,1.0
2003-04-07,27.35,27.48,27.15,27.34,208300,9.30066352892349,9.34487143600795,9.23265136417816,9.29726292068622,612537.479964013,0.0,1.0
2003-04-08,27.86,27.91,27.43,27.43,63300,9.47409454902407,9.4910975902104,9.32786839482162,9.32786839482162,186143.170819597,0.0,1.0
2003-04-09,27.76,27.9,27.59,27.82,28800,9.44008846665141,9.48769698197314,9.38227812661788,9.46049211607501,84690.7317473048,0.0,1.0
2003-04-10,28.12,28.16,27.76,27.76,93500,9.562510363193,9.57611279614206,9.44008846665141,9.44008846665141,274950.813137951,0.0,1.0
2003-04-11,28.22,28.29,27.99,28.29,21800,9.59651644556566,9.62032070322653,9.51830245610853,9.62032070322653,64106.1788920571,0.0,1.0
2003-04-14,28.17,28.3,28.06,28.1,40400,9.57951340437933,9.62372131146379,9.5421067137694,9.55570914671847,118802.276478858,0.0,1.0
2003-04-15,28.21,28.3,28.03,28.11,56200,9.59311583732839,9.62372131146379,9.5319048890576,9.55910975495573,165264.55292356,0.0,1.0
2003-04-16,27.8,28.27,27.69,28.27,32000,9.45369089960047,9.61351948675199,9.41628420899054,9.61351948675199,94100.8130525609,0.0,1.0
2003-04-17,27.97,27.97,27.7,27.92,21600,9.511501239634,9.511501239634,9.41968481722781,9.49449819844767,63518.0488104786,0.0,1.0
2003-04-21,27.75,27.95,27.7,27.95,25300,9.43668785841414,9.50470002315947,9.41968481722781,9.50470002315947,74398.4553196809,0.0,1.0
2003-04-22,27.91,27.92,27.71,27.81,44400,9.4910975902104,9.49449819844767,9.42308542546508,9.45709150783774,130564.878110428,0.0,1.0
2003-04-23,27.82,27.95,27.75,27.95,39600,9.46049211607501,9.50470002315947,9.43668785841414,9.50470002315947,116449.756152544,0.0,1.0
2003-04-24,27.62,27.78,27.55,27.66,50000,9.39247995132968,9.44688968312594,9.36867569366881,9.40608238427875,147032.520394626,0.0,1.0
2003-04-25,27.48,27.74,27.4,27.74,27400,9.34487143600795,9.43328725017687,9.31766657010982,9.43328725017687,80573.8211762552,0.0,1.0
2003-04-28,27.64,27.8,27.54,27.63,30900,9.39928116780421,9.45369089960047,9.36527508543155,9.39588055956695,90866.0976038791,0.0,1.0
2003-04-29,27.67,27.88,27.55,27.65,38600,9.40948299251601,9.4808957654986,9.36867569366881,9.40268177604148,113509.105744652,0.0,1.0
2003-04-30,27.89,28.03,27.82,27.82,58400,9.48429637373587,9.5319048890576,9.46049211607501,9.46049211607501,171733.983820924,0.0,1.0
2003-05-01,28.15,28.17,27.96,28.07,32000,9.57271218790479,9.57951340437933,9.50810063139674,9.54550732200667,94100.8130525609,0.0,1.0
2003-05-02,28.26,28.29,28.07,28.07,38900,9.61011887851473,9.62032070322653,9.54550732200667,9.54550732200667,114391.300867019,0.0,1.0
2003-05-05,28.09,28.33,28.09,28.14,42800,9.66452861031099,9.74710201246388,9.66452861031099,9.68173140242617,124398.410773737,0.33,1.0
2003-05-06,28.69,28.73,28.13,28.13,56300,9.87096211569321,9.88472434938536,9.67829084400313,9.67829084400313,163636.227256107,0.0,1.0
2003-05-07,28.34,28.53,28.32,28.53,34400,9.75054257088691,9.81591318092462,9.74366145404084,9.81591318092462,99983.7694069288,0.0,1.0
2003-05-08,28.58,28.63,28.29,28.43,58300,9.8331159730398,9.85031876515498,9.73333977877173,9.78150759669425,169449.237105347,0.0,1.0
2003-05-09,28.84,28.87,28.55,28.57,33200,9.92257049203876,9.93289216730787,9.82279429777069,9.82967541461676,96495.9634973848,0.0,1.0
2003-05-12,29.19,29.51,28.84,28.87,120800,10.0429900368451,10.1530879063822,9.92257049203876,9.93289216730787,351105.794894097,0.0,1.0
2003-05-13,29.31,29.49,29.14,29.15,30400,10.0842767379215,10.1462067895362,10.0257872447299,10.0292278031529,88357.7497084487,0.0,1.0
2003-05-14,29.65,29.7,29.25,29.33,42000,10.2012557243048,10.2184585164199,10.0636333873833,10.0911578547676,122073.206834041,0.0,1.0
2003-05-15,29.62,29.94,29.54,29.66,71000,10.1909340490357,10.3010319185728,10.1634095816514,10.2046962827278,206361.849648021,0.0,1.0
2003-05-16,29.92,29.92,29.74,29.84,106000,10.2941508017268,10.2941508017268,10.2322207501121,10.2666263343425,308089.522009721,0.0,1.0
2003-05-19,29.61,29.92,29.56,29.92,28700,10.1874934906126,10.2941508017268,10.1702906984974,10.2941508017268,83416.6913365948,0.0,1.0
2003-05-20,30.53,30.53,30.0,30.0,76700,10.504024865532,10.504024865532,10.3216752691111,10.3216752691111,222928.927718356,0.0,1.0
2003-05-21,30.46,30.47,30.24,30.33,21900,10.4799409565708,10.4833815149938,10.4042486712639,10.4352136970713,63652.4578491783,0.0,1.0
2003-05-22,29.91,30.37,29.77,30.16,47000,10.2907102433037,10.4489759307634,10.2425424253812,10.3767242038797,136605.731457141,0.0,1.0
2003-05-23,29.87,29.95,29.61,29.78,34100,10.2769480096116,10.3044724769959,10.1874934906126,10.2459829838042,99111.8179295426,0.0,1.0
2003-05-27,29.88,30.11,29.5,29.64,42000,10.2803885680346,10.3595214117645,10.1496473479592,10.1978151658817,122073.206834041,0.0,1.0
2003-05-28,29.53,29.75,29.45,29.75,67500,10.1599690232283,10.2356613085351,10.132444555844,10.2356613085351,196189.082411852,0.0,1.0
2003-05-29,29.43,29.71,29.3,29.51,33000,10.1255634389979,10.221899074843,10.0808361794985,10.1530879063822,95914.6625124612,0.0,1.0
2003-05-30,29.31,29.5,29.19,29.44,61400,10.0842767379215,10.1496473479592,10.0429900368451,10.129003997421,178459.40237167,0.0,1.0
2003-06-02,29.45,29.69,29.21,29.31,40800,10.132444555844,10.2150179579969,10.0498711536911,10.0842767379215,118585.400924497,0.0,1.0
2003-06-03,29.47,29.51,29.23,29.41,47100,10.1393256726901,10.1530879063822,10.0567522705372,10.1186823221519,136896.381949603,0.0,1.0
2003-06-04,30.05,30.09,29.47,29.47,99800,10.3388780612262,10.3526402949184,10.1393256726901,10.1393256726901,290069.19147708,0.0,1.0
2003-06-05,30.41,30.72,30.0,30.02,78300,10.4627381644556,10.5693954755697,10.3216752691111,10.3285563859571,227579.335597747,0.0,1.0
2003-06-06,29.81,30.43,29.75,30.43,44100,10.2563046590734,10.4696192813016,10.2356613085351,10.4696192813016,128176.867175742,0.0,1.0
2003-06-09,29.78,29.78,29.51,29.66,34700,10.2459829838042,10.2459829838042,10.1530879063822,10.2046962827278,100855.720884315,0.0,1.0
2003-06-10,30.25,30.25,29.71,29.78,55600,10.407689229687,10.407689229687,10.221899074843,10.2459829838042,161601.673808873,0.0,1.0
2003-06-11,30.83,30.83,30.44,30.47,64000,10.6072416182231,10.6072416182231,10.4730598397247,10.4833815149938,186016.315175682,0.0,1.0
2003-06-12,31.01,31.05,30.71,30.94,68300,10.6691716698378,10.6829339035299,10.5659549171467,10.6450877608765,198514.286351548,0.0,1.0
2003-06-13,31.3,31.45,30.95,31.12,83100,10.7689478641059,10.8205562404514,10.6485283192996,10.7070178124912,241530.559235923,0.0,1.0
2003-06-16,31.78,31.9,31.15,31.26,40500,10.9340946684116,10.9753813694881,10.7173394877603,10.7551856304137,117713.449447111,0.0,1.0
2003-06-17,31.88,32.0,31.6,31.68,50600,10.968500252642,11.0097869537185,10.872164616797,10.8996890841813,147069.149185773,0.0,1.0
2003-06-18,31.86,32.2,31.77,32.2,71600,10.9616191357959,11.0785981221792,10.9306541099886,11.0785981221792,208105.752602795,0.0,1.0
2003-06-19,31.25,31.61,31.11,31.61,42200,10.7517450719907,10.87560517522,10.7035772540682,10.87560517522,122654.507818965,0.0,1.0
2003-06-20,31.15,31.33,30.77,31.33,21800,10.7173394877603,10.779269539375,10.5865982676849,10.779269539375,63361.8073567166,0.0,1.0
2003-06-23,31.0,31.17,30.78,31.14,36000,10.6657311114148,10.7242206046064,10.5900388261079,10.7138989293373,104634.17728632,0.0,1.0
2003-06-24,30.9,31.0,30.65,31.0,38900,10.6313255271844,10.6657311114148,10.5453115666085,10.6657311114148,113063.041567719,0.0,1.0
2003-06-25,31.38,31.58,31.09,31.09,35300,10.7964723314902,10.8652834999509,10.6966961372221,10.6966961372221,102599.623839087,0.0,1.0
2003-06-26,31.37,31.49,31.15,31.21,19000,10.7930317730671,10.8343184741436,10.7173394877603,10.7379828382985,55223.5935677806,0.0,1.0
2003-06-27,31.68,31.77,31.23,31.23,41200,10.8996890841813,10.9306541099886,10.7448639551446,10.7448639551446,119748.002894345,0.0,1.0
2003-06-30,31.75,32.0,31.59,31.67,29200,10.9237729931425,11.0097869537185,10.8687240583739,10.8962485257582,84869.943798905,0.0,1.0
2003-07-01,31.47,31.68,31.25,31.68,14100,10.8274373572975,10.8996890841813,10.7517450719907,10.8996890841813,40981.7194371423,0.0,1.0
2003-07-02,32.06,32.09,31.41,31.53,105900,11.0304303042567,11.0407519795258,10.8067940067593,10.8480807078357,307798.87151726,0.0,1.0
2003-07-03,32.15,32.25,31.82,32.0,15400,11.061395330064,11.0958009142944,10.9478569021038,11.0097869537185,44760.1758391484,0.0,1.0
2003-07-07,32.38,32.44,32.0,32.0,56200,11.1405281737939,11.1611715243321,11.0097869537185,11.0097869537185,163345.576763645,0.0,1.0
2003-07-08,32.09,32.21,31.8,32.19,39500,11.0407519795258,11.0820386806022,10.9409757852577,11.0751575637562,114806.944522491,0.0,1.0
2003-07-09,31.76,32.04,31.75,31.94,16100,10.9272135515656,11.0235491874106,10.9237729931425,10.9891436031802,46794.7292863823,0.0,1.0
2003-07-10,31.77,31.86,31.43,31.48,54300,10.9306541099886,10.9616191357959,10.8136751236054,10.8308779157205,157823.217406867,0.0,1.0
2003-07-11,31.76,31.84,31.57,31.81,28600,10.9272135515656,10.9547380189499,10.8618429415279,10.9444163436808,83126.0408441325,0.0,1.0
2003-07-14,31.91,32.0,31.89,31.89,34600,10.9788219279111,11.0097869537185,10.9719408110651,10.9719408110651,100565.070391853,0.0,1.0
2003-07-15,31.5,31.68,31.4,31.68,42900,10.8377590325666,10.8996890841813,10.8033534483362,10.8996890841813,124689.061266199,0.0,1.0
2003-07-16,31.57,31.63,31.3,31.52,31900,10.8618429415279,10.8824862920661,10.7689478641059,10.8446401494127,92717.5070953785,0.0,1.0
2003-07-17,31.24,31.37,31.03,31.18,36600,10.7483045135676,10.7930317730671,10.6760527866839,10.7276611630294,106378.080241093,0.0,1.0
2003-07-18,31.17,31.17,30.69,30.96,36700,10.7242206046064,10.7242206046064,10.5590738003006,10.6519688777226,106668.730733555,0.0,1.0
2003-07-21,31.3,31.36,30.99,31.12,21700,10.7689478641059,10.7895912146441,10.6622905529917,10.7070178124912,63071.1568642543,0.0,1.0
2003-07-22,31.34,31.35,30.92,31.31,45900,10.782710097798,10.7861506562211,10.6382066440305,10.7723884225289,133408.576040059,0.0,1.0
2003-07-23,31.89,31.91,31.32,31.37,32600,10.9719408110651,10.9788219279111,10.7758289809519,10.7930317730671,94752.0605426124,0.0,1.0
2003-07-24,31.66,32.24,31.65,31.93,33700,10.8928079673352,11.0923603558713,10.8893674089122,10.9857030447572,97949.2159596948,0.0,1.0
2003-07-25,32.38,32.42,31.91,31.91,32100,11.1405281737939,11.154290407486,10.9788219279111,10.9788219279111,93298.8080803025,0.0,1.0
2003-07-28,32.4,32.55,32.35,32.5,45400,11.1474092906399,11.1990176669855,11.1302064985248,11.1818148748703,131955.32357775,0.0,1.0
2003-07-29,32.21,32.4,32.18,32.35,34400,11.0820386806022,11.1474092906399,11.0717170053331,11.1302064985248,99983.7694069292,0.0,1.0
2003-07-30,31.62,31.98,31.49,31.98,22700,10.8790457336431,11.0029058368724,10.8343184741436,11.0029058368724,65977.6617888743,0.0,1.0
2003-07-31,31.76,31.78,31.25,31.64,44700,10.9272135515656,10.9340946684116,10.7517450719907,10.8859268504891,129920.770130515,0.0,1.0
2003-08-01,31.48,31.95,31.44,31.74,93100,10.9444163436808,11.107817731277,10.9305098426087,11.0348086006489,267788.42360947,0.33,1.0
2003-08-04,31.12,31.42,30.87,31.21,37200,10.8192578340326,10.9235565920727,10.7323422023324,10.8505474614446,107000.315341271,0.0,1.0
2003-08-05,30.66,31.13,30.58,31.0,39700,10.6593330717043,10.8227344593006,10.6315200695603,10.7775383308165,114191.196748615,0.0,1.0
2003-08-06,30.21,30.53,30.02,30.53,71600,10.5028849346441,10.6141369432203,10.436829054552,10.6141369432203,205946.843506317,0.0,1.0
2003-08-07,30.13,30.47,30.05,30.09,54000,10.4750719325,10.5932771916122,10.447258930356,10.461165431428,155323.03839862,0.0,1.0
2003-08-08,30.51,30.54,30.15,30.25,22200,10.6071836926842,10.6176135684883,10.482025183036,10.5167914357161,63855.0268972103,0.0,1.0
2003-08-11,31.31,31.34,30.7,30.8,38800,10.8853137141247,10.8957435899287,10.6732395727763,10.7080058254564,111602.47944197,0.0,1.0
2003-08-12,31.52,31.6,31.26,31.29,26300,10.9583228447528,10.9861358468968,10.8679305877846,10.8783604635887,75648.0724052532,0.0,1.0
2003-08-13,31.77,31.79,31.49,31.52,35400,11.0452384764529,11.0521917269889,10.9478929689488,10.9583228447528,101822.880727984,0.0,1.0
2003-08-14,31.61,31.78,31.49,31.72,16400,10.9896124721648,11.0487151017209,10.9478929689488,11.0278553501129,47172.1820321733,0.0,1.0
2003-08-15,31.8,31.82,31.65,31.65,6500,11.0556683522569,11.0626216027929,11.0035189732368,11.0035189732368,18696.2916590931,0.0,1.0
2003-08-18,31.95,32.03,31.7,31.7,39600,11.107817731277,11.135630733421,11.0209020995769,11.0209020995769,113903.561492321,0.0,1.0
2003-08-19,31.81,31.97,31.54,31.7,32400,11.0591449775249,11.114770981813,10.9652760952888,11.0209020995769,93193.8230391717,0.0,1.0
2003-08-20,31.56,31.62,31.31,31.59,7300,10.9722293458248,10.9930890974328,10.8853137141247,10.9826592216288,20997.3737094429,0.0,1.0
2003-08-21,31.43,31.75,31.39,31.56,18700,10.9270332173407,11.0382852259169,10.9131267162687,10.9722293458248,53787.7929269293,0.0,1.0
2003-08-22,31.25,31.44,31.04,31.18,20700,10.8644539625166,10.9305098426087,10.7914448318885,10.8401175856406,59540.4980528042,0.0,1.0
2003-08-25,31.37,31.45,31.27,31.27,21200,10.9061734657327,10.9339864678767,10.8714072130526,10.8714072130526,60978.6743342727,0.0,1.0
2003-08-26,32.81,32.81,31.83,31.89,70200,11.4068075043255,11.4068075043255,11.0660982280609,11.086957979669,201919.949918204,0.0,1.0
2003-08-27,33.12,33.2,32.5,32.9,102000,11.5145828876336,11.5423958897777,11.2990321210173,11.4380971317375,293387.961419614,0.0,1.0
2003-08-28,33.54,33.64,33.0,33.16,65200,11.6606011488899,11.6953674015699,11.4728633844176,11.5284893887056,187538.187103517,0.0,1.0
2003-08-29,33.69,33.84,33.39,33.39,62000,11.7127505279099,11.76489990693,11.6084517698698,11.6084517698698,178333.858902119,0.0,1.0
2003-09-02,33.6,33.67,33.13,33.61,92300,11.6814609004979,11.7057972773739,11.5180595129016,11.6849375257659,265487.341559121,0.0,1.0
2003-09-03,33.37,34.0,33.37,33.67,47500,11.6014985193338,11.8205259112181,11.6014985193338,11.7057972773739,136626.746739526,0.0,1.0
2003-09-04,33.76,33.79,33.52,33.6,74500,11.737086904786,11.74751678059,11.6536478983538,11.6814609004979,214288.265938835,0.0,1.0
2003-09-05,33.6,33.78,33.54,33.56,52600,11.6814609004979,11.744040155322,11.6606011488899,11.6675543994259,151296.144810507,0.0,1.0
2003-09-08,33.4,33.71,33.34,33.55,35300,11.6119283951378,11.7197037784459,11.5910686435297,11.6640777741579,101535.24547169,0.0,1.0
2003-09-09,33.49,33.59,33.29,33.32,43000,11.6432180225498,11.6779842752299,11.5736855171897,11.5841153929937,123683.160206308,0.0,1.0
2003-09-10,33.84,34.05,33.45,33.45,46700,11.76489990693,11.8379090375581,11.6293115214778,11.6293115214778,134325.664689176,0.0,1.0
2003-09-11,33.62,33.87,33.56,33.78,52700,11.6884141510339,11.775329782734,11.6675543994259,11.744040155322,151583.7800668,0.0,1.0
2003-09-12,33.93,34.05,33.62,33.62,29800,11.7961895343421,11.8379090375581,11.6884141510339,11.6884141510339,85715.3063755339,0.0,1.0
2003-09-15,33.76,33.95,33.7,33.91,10600,11.737086904786,11.8031427848781,11.7162271531779,11.789236283806,30489.3371671363,0.0,1.0
2003-09-16,34.06,34.17,33.85,33.85,22200,11.8413856628261,11.8796285407742,11.768376532198,11.768376532198,63855.0268972102,0.0,1.0
2003-09-17,34.06,34.19,33.82,34.09,14700,11.8413856628261,11.8865817913102,11.757946656394,11.8518155386301,42282.3826751797,0.0,1.0
2003-09-18,34.14,34.15,33.86,34.0,39900,11.8691986649702,11.8726752902382,11.771853157466,11.8205259112181,114766.467261202,0.0,1.0
2003-09-19,34.52,34.6,34.32,34.54,63700,12.0013104251544,12.0291234272984,11.9317779197943,12.0082636756904,183223.658259111,0.0,1.0
2003-09-22,34.39,34.54,34.32,34.53,30800,11.9561142966703,12.0082636756904,11.9317779197943,12.0047870504224,88591.6589384716,0.0,1.0
2003-09-23,34.39,34.44,34.06,34.26,23000,11.9561142966703,11.9734974230103,11.8413856628261,11.9109181681862,66156.10894756,0.0,1.0
2003-09-24,34.46,34.59,34.35,34.49,48000,11.9804506735463,12.0256468020304,11.9422077955983,11.9908805493504,138064.923020995,0.0,1.0
2003-09-25,34.46,34.58,34.33,34.43,25600,11.9804506735463,12.0221701767624,11.9352545450623,11.9700207977423,73634.6256111974,0.0,1.0
2003-09-26,34.25,34.42,34.18,34.36,22100,11.9074415429182,11.9665441724743,11.8831051660422,11.9456844208663,63567.3916409165,0.0,1.0
2003-09-29,34.43,34.45,34.09,34.15,74900,11.9700207977423,11.9769740482783,11.8518155386301,11.8726752902382,215438.806964011,0.0,1.0
2003-09-30,34.5,34.54,34.37,34.53,92600,11.9943571746184,12.0082636756904,11.9491610461343,12.0047870504224,266350.247328001,0.0,1.0
2003-10-01,35.43,35.45,34.5,34.5,91800,12.3176833245429,12.3246365750789,11.9943571746184,11.9943571746184,264049.165277652,0.0,1.0
2003-10-02,35.37,35.41,35.18,35.41,56800,12.2968235729348,12.3107300740068,12.2307676928427,12.3107300740068,163376.825574844,0.0,1.0
2003-10-03,35.06,35.5,34.92,35.47,24600,12.1890481896267,12.3420197014189,12.1403754358746,12.3315898256149,70758.2730482596,0.0,1.0
2003-10-06,35.5,35.5,34.84,35.06,19200,12.3420197014189,12.3420197014189,12.1125624337305,12.1890481896267,55225.9692083979,0.0,1.0
2003-10-07,36.32,36.53,35.57,35.59,108300,12.6271029733953,12.7001121040234,12.3663560782949,12.3733093288309,311508.98256612,0.0,1.0
2003-10-08,36.28,36.58,36.12,36.47,16900,12.6131964723233,12.7174952303635,12.5575704680352,12.6792523524154,48610.3583136419,0.0,1.0
2003-10-09,36.31,36.31,35.98,36.19,12700,12.6236263481273,12.6236263481273,12.5088977142832,12.5819068449113,36529.6775493049,0.0,1.0
2003-10-10,36.76,37.04,36.55,36.55,36800,12.7800744851876,12.8774199926917,12.7070653545595,12.7070653545595,105849.774316096,0.0,1.0
2003-10-13,37.16,37.2,36.7,36.76,13200,12.9191394959078,12.9330459969798,12.7592147335795,12.7800744851876,37967.8538307735,0.0,1.0
2003-10-14,37.63,37.64,37.02,37.05,57900,13.082540883504,13.086017508772,12.8704667421557,12.8808966179597,166540.813394075,0.0,1.0
2003-10-15,37.81,37.91,37.41,37.7,156400,13.1451201383281,13.1798863910082,13.0060551276079,13.1068772603801,449861.540843409,0.0,1.0
2003-10-16,37.51,37.73,37.03,37.59,51500,13.040821380288,13.1173071361841,12.8739433674237,13.068634382432,148132.156991275,0.0,1.0
2003-10-17,37.19,37.54,36.86,37.54,43800,12.9295693717118,13.051251256092,12.8148407378676,13.051251256092,125984.242256658,0.0,1.0
2003-10-20,37.21,37.39,36.87,37.0,16500,12.9365226222478,12.9991018770719,12.8183173631356,12.8635134916197,47459.817288467,0.0,1.0
2003-10-21,37.48,37.49,36.84,37.0,27100,13.0303915044839,13.033868129752,12.8078874873316,12.8635134916197,77949.1544556036,0.0,1.0
2003-10-22,37.81,37.84,37.47,37.47,33600,13.1451201383281,13.1555500141321,13.0269148792159,13.0269148792159,96645.4461146965,0.0,1.0
2003-10-23,37.82,37.88,37.5,37.8,32700,13.1485967635961,13.1694565152042,13.03734475502,13.1416435130601,94056.7288080529,0.0,1.0
2003-10-24,37.73,37.84,37.57,37.82,25000,13.1173071361841,13.1555500141321,13.061681131896,13.1485967635961,71908.8140734347,0.0,1.0
2003-10-27,37.94,37.97,37.72,37.94,54400,13.1903162668122,13.2007461426162,13.1138305109161,13.1903162668122,156473.579423794,0.0,1.0
2003-10-28,38.14,38.43,37.77,37.77,66400,13.2598487721723,13.3606709049445,13.1312136372561,13.1312136372561,190989.810179043,0.0,1.0
2003-10-29,37.77,38.16,37.6,38.14,76200,13.1312136372561,13.2668020227083,13.0721110077,13.2598487721723,219178.065295829,0.0,1.0
2003-10-30,37.62,38.06,37.52,38.0,37400,13.079064258236,13.2320357700283,13.044298005556,13.2111760184202,107575.585853859,0.0,1.0
2003-10-31,37.44,37.61,37.33,37.42,54900,13.0164850034119,13.075587632968,12.9782421254639,13.0095317528759,157911.755705263,0.0,1.0
2003-11-03,37.62,37.72,37.23,37.3,38700,13.079064258236,13.1138305109161,12.9434758727838,12.9678122496599,111314.844185677,0.0,1.0
2003-11-04,38.09,38.25,37.54,37.54,30200,13.2424656458323,13.2980916501204,13.051251256092,13.051251256092,86865.847400709,0.0,1.0
2003-11-05,38.46,38.71,38.0,38.0,46100,13.3711007807485,13.4580164124486,13.2111760184202,13.2111760184202,132599.853151413,0.0,1.0
2003-11-06,38.46,38.88,38.17,38.21,48300,13.3711007807485,13.5171190420047,13.2702786479763,13.2841851490483,138927.828789876,0.0,1.0
2003-11-07,38.41,38.78,38.28,38.41,35500,13.4753995387886,13.6052068241141,13.4297915736743,13.4753995387886,101188.465401344,0.35,1.0
2003-11-10,38.1,38.59,37.78,38.57,42700,13.3666420835159,13.538549028947,13.2543763232344,13.5315324189294,121711.196412321,0.0,1.0
2003-11-11,38.07,38.11,37.81,37.93,31400,13.3561171684895,13.3701503885247,13.2649012382608,13.3070008983664,89501.9102423158,0.0,1.0
2003-11-12,38.29,38.46,37.95,38.13,33200,13.4332998786831,13.4929410638326,13.314017508384,13.3771669985423,94632.5929950595,0.0,1.0
2003-11-13,38.52,38.54,38.31,38.31,26200,13.5139908938854,13.521007503903,13.4403164887007,13.4403164887007,74679.9378454989,0.0,1.0
2003-11-14,38.87,38.9,38.53,38.53,76800,13.6367815691933,13.6473064842197,13.5174991988942,13.5174991988942,218909.130783752,0.0,1.0
2003-11-17,38.58,38.92,38.24,38.8,68400,13.5350407239382,13.6543230942373,13.4157583536391,13.6122234341317,194965.944604279,0.0,1.0
2003-11-18,38.72,38.81,38.58,38.78,42400,13.5841569940613,13.6157317391405,13.5350407239382,13.6052068241141,120856.082620197,0.0,1.0
2003-11-19,39.42,39.52,38.68,38.68,43800,13.8297383446771,13.8648213947651,13.5701237740261,13.5701237740261,124846.613650109,0.0,1.0
2003-11-20,39.81,40.03,39.34,39.34,48900,13.9665622400202,14.0437449502137,13.8016719046067,13.8016719046067,139383.548116217,0.0,1.0
2003-11-21,40.07,40.09,39.58,39.6,37600,14.0577781702489,14.0647947802665,13.8858712248179,13.8928878348355,107174.261946212,0.0,1.0
2003-11-24,40.14,40.22,39.85,40.01,60800,14.0823363053105,14.1104027453809,13.9805954600554,14.0367283401961,173303.061870471,0.0,1.0
2003-11-25,40.14,40.43,39.79,40.25,43000,14.0823363053105,14.1840771505656,13.9595456300026,14.1209276604072,122566.310204445,0.0,1.0
2003-11-26,40.92,40.92,40.42,40.5,65900,14.3559840959966,14.3559840959966,14.1805688455568,14.2086352856272,187839.99633658,0.0,1.0
2003-11-28,41.21,41.26,41.13,41.17,16000,14.4577249412517,14.4752664662957,14.4296585011814,14.4436917212166,45606.0689132819,0.0,1.0
2003-12-01,41.0,41.22,40.71,41.22,46500,14.384050536067,14.4612332462605,14.2823096908119,14.4612332462605,132542.637779225,0.0,1.0
2003-12-02,41.45,41.46,40.86,41.02,78600,14.5419242614629,14.5454325664717,14.3349342659439,14.3910671460846,224039.813536496,0.0,1.0
2003-12-03,41.62,42.25,41.4,41.5,60700,14.6015654466124,14.8225886621666,14.5243827364189,14.5594657865069,173018.023939763,0.0,1.0
2003-12-04,41.2,41.52,40.8,41.5,28600,14.454216636243,14.5664823965244,14.3138844358911,14.5594657865069,81520.8481824909,0.0,1.0
2003-12-05,41.63,41.69,41.14,41.29,30300,14.6050737516212,14.626123581674,14.4331668061902,14.4857913813221,86366.4930045275,0.0,1.0
2003-12-08,41.89,42.0,41.48,41.62,39700,14.6962896818499,14.7348810369467,14.5524491764893,14.6015654466124,113160.058491081,0.0,1.0
2003-12-09,41.57,41.95,41.3,41.95,40100,14.5840239215684,14.7173395119027,14.4892996863309,14.7173395119027,114300.210213913,0.0,1.0
2003-12-10,41.05,41.41,40.61,41.41,31200,14.401592061111,14.5278910414277,14.2472266407239,14.5278910414277,88931.8343808995,0.0,1.0
2003-12-11,41.05,41.23,40.41,40.61,144800,14.401592061111,14.4647415512693,14.177060540548,14.2472266407239,412734.9236652,0.0,1.0
2003-12-12,41.04,41.26,40.86,41.13,57800,14.3980837561022,14.4752664662957,14.3349342659439,14.4296585011814,164751.92394923,0.0,1.0
2003-12-15,40.51,41.39,40.36,41.23,62000,14.212143590636,14.5208744314101,14.159519015504,14.4647415512693,176723.517038967,0.0,1.0
2003-12-16,40.51,40.66,40.28,40.6,37900,14.212143590636,14.2647681657679,14.1314525754336,14.2437183357151,108029.375738336,0.0,1.0
2003-12-17,39.89,40.29,39.72,40.28,70600,13.9946286800906,14.1349608804424,13.934987494941,14.1314525754336,201236.779079855,0.0,1.0
2003-12-18,39.76,39.83,39.4,39.7,86800,13.9490207149762,13.9735788500378,13.8227217346595,13.9279708849234,247412.923854554,0.0,1.0
2003-12-19,39.67,39.99,39.33,39.79,65900,13.917445969897,14.0297117301785,13.7981635995979,13.9595456300026,187839.99633658,0.0,1.0
2003-12-22,39.87,40.03,39.52,39.52,25900,13.987612070073,14.0437449502137,13.8648213947651,13.8648213947651,73824.8240533747,0.0,1.0
2003-12-23,39.91,40.0,39.78,39.94,32300,14.0016452901082,14.0332200351873,13.9560373249938,14.0121702051345,92067.2516186873,0.0,1.0
2003-12-24,40.32,40.36,39.97,40.04,20700,14.1454857954688,14.159519015504,14.0226951201609,14.0472532552225,59002.8516565584,0.0,1.0
2003-12-26,40.13,40.41,40.05,40.22,5400,14.0788280003017,14.177060540548,14.0507615602313,14.1104027453809,15392.0482582326,0.0,1.0
2003-12-29,40.64,40.92,40.33,40.33,51300,14.2577515557503,14.3559840959966,14.1489941004776,14.1489941004776,146224.45845321,0.0,1.0
2003-12-30,41.36,41.48,40.65,40.65,36400,14.5103495163837,14.5524491764893,14.2612598607591,14.2612598607591,103753.806777716,0.0,1.0
2003-12-31,41.3,41.61,41.22,41.48,57000,14.4892996863309,14.5980571416036,14.4612332462605,14.5524491764893,162471.620503567,0.0,1.0
2004-01-02,41.81,42.3,41.56,41.61,117300,14.6682232417796,14.8401301872106,14.5805156165596,14.5980571416036,334349.492720496,0.0,1.0
2004-01-05,41.87,42.3,41.85,42.3,105500,14.6892730718323,14.8401301872106,14.6822564618147,14.8401301872106,300715.016896952,0.0,1.0
2004-01-06,42.07,42.19,41.51,41.87,32400,14.7594391720083,14.8015388321138,14.5629740915156,14.6892730718323,92352.2895493954,0.0,1.0
2004-01-07,42.01,42.09,41.74,42.08,56500,14.7383893419555,14.7664557820259,14.643665106718,14.7629474770171,161046.430850026,0.0,1.0
2004-01-08,42.39,42.39,41.72,42.25,50500,14.8717049322898,14.8717049322898,14.6366484967004,14.8225886621666,143944.155007545,0.0,1.0
2004-01-09,42.72,43.22,42.35,42.35,32200,14.9874789975801,15.1628942480199,14.8576717122546,14.8576717122546,91782.2136879794,0.0,1.0
2004-01-12,42.79,42.9,42.65,42.85,51600,15.0120371326416,15.0506284877384,14.9629208625185,15.0330869626944,147079.572245334,0.0,1.0
2004-01-13,43.6,43.74,42.99,42.99,115000,15.2962098383542,15.3453261084773,15.0822032328176,15.0822032328176,327793.620314213,0.0,1.0
2004-01-14,43.26,43.49,42.91,43.01,65800,15.1769274680551,15.2576184832574,15.0541367927472,15.0892198428352,187554.958405871,0.0,1.0
2004-01-15,44.21,44.24,43.44,43.46,114000,15.5102164438908,15.5207413589172,15.2400769582134,15.247093568231,324943.241007133,0.0,1.0
2004-01-16,44.63,44.71,43.95,44.32,57000,15.6575652542603,15.6856316943306,15.4190005136621,15.5488077989876,162471.620503566,0.0,1.0
2004-01-20,45.09,45.37,44.8,44.88,60300,15.8189472846649,15.9171798249112,15.7172064394098,15.7452728794802,171877.872216931,0.0,1.0
2004-01-21,44.52,44.75,44.23,44.75,75500,15.6189738991635,15.6996649143658,15.5172330539084,15.6996649143658,215203.637684548,0.0,1.0
2004-01-22,45.41,45.54,44.42,44.64,40600,15.9312130449464,15.9768210100608,15.5838908490755,15.6610735592691,115725.399867453,0.0,1.0
2004-01-23,44.26,45.46,43.9,44.95,80300,15.5277579689348,15.9487545699904,15.4014589886181,15.7698310145418,228885.458358533,0.0,1.0
2004-01-26,44.42,44.43,43.95,44.1,87600,15.5838908490755,15.5873991540843,15.4190005136621,15.471625088794,249693.227300218,0.0,1.0
2004-01-27,44.31,44.74,44.21,44.44,35400,15.5452994939788,15.696156609357,15.5102164438908,15.5909074590931,100903.427470636,0.0,1.0
2004-01-28,42.75,43.93,42.71,43.93,65900,14.9980039126065,15.4119839036445,14.9839706925713,15.4119839036445,187839.996336579,0.0,1.0
2004-01-29,43.36,43.49,42.55,42.86,83800,15.2120105181431,15.2576184832574,14.9278378124305,15.0365952677032,238861.785933313,0.0,1.0
2004-01-30,43.47,43.55,42.83,43.35,58200,15.2506018732398,15.2786683133102,15.0260703526768,15.2085022131343,165892.075672063,0.0,1.0
2004-02-02,43.4,43.57,43.05,43.22,61100,15.2260437381783,15.2856849233278,15.1032530628704,15.1628942480199,174158.175662594,0.0,1.0
2004-02-03,43.79,43.93,43.55,43.55,53300,15.3628676335213,15.4119839036445,15.2786683133102,15.2786683133102,151925.21706737,0.0,1.0
2004-02-04,43.07,43.53,42.99,43.53,31300,15.2330603481958,15.3957538183646,15.2047658316447,15.3957538183646,88497.7128157749,0.35,1.0
2004-02-05,42.56,43.35,42.35,43.28,67300,15.0526828051826,15.3320911561247,14.978409699236,15.3073334541425,190284.219568742,0.0,1.0
2004-02-06,43.1,43.27,42.75,42.93,46400,15.2436707919025,15.3037966395736,15.1198822819915,15.1835449442314,131191.497592714,0.0,1.0
2004-02-09,43.07,43.35,42.89,43.1,41700,15.2330603481958,15.3320911561247,15.1693976859559,15.2436707919025,117902.703655521,0.0,1.0
2004-02-10,43.05,43.27,42.89,43.15,35900,15.2259867190581,15.3037966395736,15.1693976859559,15.2613548647469,101503.766456431,0.0,1.0
2004-02-11,43.48,43.6,42.83,43.3,122400,15.3780697455202,15.4205115203468,15.1481767985426,15.3144070832802,346074.12296009,0.0,1.0
2004-02-12,43.02,43.53,42.89,43.53,39200,15.2153762753514,15.3957538183646,15.1693976859559,15.3957538183646,110834.19624212,0.0,1.0
2004-02-13,43.08,43.62,43.06,43.27,42900,15.2365971627647,15.4275851494846,15.229523533627,15.3037966395736,121295.587213953,0.0,1.0
2004-02-17,43.46,43.8,43.29,43.7,51200,15.3709961163824,15.4912478117246,15.3108702687114,15.4558796660357,144763.031826443,0.0,1.0
2004-02-18,42.75,43.45,42.67,43.36,48100,15.1198822819915,15.3674593018135,15.0915877654404,15.3356279706936,135998.082633826,0.0,1.0
2004-02-19,42.45,42.89,42.45,42.45,26700,15.0137778449249,15.1693976859559,15.0137778449249,15.0137778449249,75491.6591751175,0.0,1.0
2004-02-20,41.77,42.3,41.4,42.3,71400,14.7732744542405,14.9607256263916,14.6424123151917,14.9607256263916,201876.57172672,0.0,1.0
2004-02-23,41.43,41.79,41.32,41.75,38100,14.6530227588984,14.7803480833783,14.6141177986406,14.7662008251028,107724.052980224,0.0,1.0
2004-02-24,40.8,41.48,40.66,41.48,91000,14.4302034410585,14.6707068317428,14.3806880370941,14.6707068317428,257293.66984778,0.0,1.0
2004-02-25,40.26,40.76,40.07,40.56,95100,14.2392154543386,14.416056182783,14.1720159775298,14.3453198914052,268886.022005757,0.0,1.0
2004-02-26,40.32,40.4,39.67,40.18,73800,14.2604363417519,14.288730858303,14.0305433947743,14.2109209377875,208662.338843584,0.0,1.0
2004-02-27,40.74,40.79,40.15,40.29,126500,14.4089825536452,14.4266666264896,14.2003104940809,14.2498258980453,357666.475118067,0.0,1.0
2004-03-01,40.5,41.08,40.31,41.06,46300,14.3240990039919,14.5292342489874,14.2568995271831,14.5221606198496,130908.757296178,0.0,1.0
2004-03-02,39.97,40.58,39.82,40.58,46500,14.1366478318409,14.352393520543,14.0835956133076,14.352393520543,131474.23788925,0.0,1.0
2004-03-03,40.38,40.5,39.3,39.79,134500,14.2816572291653,14.3240990039919,13.8996812557255,14.0729851696009,380285.698840948,0.0,1.0
2004-03-04,40.13,40.63,40.06,40.38,49400,14.1932368649431,14.3700775933874,14.1684791629609,14.2816572291653,139673.706488794,0.0,1.0
2004-03-05,40.43,40.61,40.16,40.5,43300,14.2993413020097,14.3630039642497,14.2038473086498,14.3240990039919,122426.548400097,0.0,1.0
2004-03-08,40.57,40.8,40.54,40.65,45100,14.3488567059741,14.4302034410585,14.3382462622675,14.3771512225252,127515.873737746,0.0,1.0
2004-03-09,40.48,40.83,40.3,40.32,36200,14.3170253748541,14.4408138847652,14.2533627126142,14.2604363417519,102351.98734604,0.0,1.0
2004-03-10,40.71,40.96,40.57,40.68,80600,14.3983721099385,14.4867924741607,14.3488567059741,14.3877616662319,227888.679008034,0.0,1.0
2004-03-11,40.26,40.54,40.02,40.46,59800,14.2392154543386,14.3382462622675,14.1543319046853,14.3099517457164,169078.697328541,0.0,1.0
2004-03-12,39.62,40.14,39.55,40.01,49600,14.0128593219299,14.196773679512,13.9881016199477,14.1507950901165,140239.187081866,0.0,1.0
2004-03-15,39.04,39.65,38.74,39.65,54800,13.8077240769344,14.0234697656365,13.7016196398678,14.0234697656365,154941.68250174,0.0,1.0
2004-03-16,39.46,40.0,39.23,39.56,35000,13.9562702888277,14.1472582755476,13.8749235537433,13.9916384345165,98959.1037876073,0.0,1.0
2004-03-17,39.77,39.93,39.34,39.4,33300,14.0659115404632,14.1225005735654,13.913828514001,13.9350494014144,94152.5187464949,0.0,1.0
2004-03-18,39.99,40.05,39.8,39.85,40600,14.1437214609787,14.164942348392,14.0765219841698,14.0942060570143,114792.560393624,0.0,1.0
2004-03-19,40.21,40.71,39.95,40.0,56100,14.2215313814942,14.3983721099385,14.1295742027031,14.1472582755476,158617.306356708,0.0,1.0
2004-03-22,40.21,40.72,40.1,40.19,55700,14.2215313814942,14.4019089245074,14.1826264212364,14.2144577523564,157486.345170564,0.0,1.0
2004-03-23,40.1,40.25,39.9,40.2,45200,14.1826264212364,14.2356786397697,14.1118901298587,14.2179945669253,127798.614034282,0.0,1.0
2004-03-24,39.61,39.94,39.56,39.94,60200,14.009322507361,14.1260373881342,13.9916384345165,14.1260373881342,170209.658514685,0.0,1.0
2004-03-25,40.7,40.91,39.81,39.81,83500,14.3948352953697,14.4691084013163,14.0800587987387,14.0800587987387,236088.147607577,0.0,1.0
2004-03-26,41.26,41.35,41.04,41.04,55100,14.5928969112273,14.6247282423473,14.5150869907118,14.5150869907118,155789.903391348,0.0,1.0
2004-03-29,41.64,41.8,41.42,41.47,154700,14.727295864845,14.7838848979472,14.6494859443295,14.6671700171739,437399.238741225,0.0,1.0
2004-03-30,41.84,41.95,41.58,41.63,27000,14.7980321562228,14.8369371164805,14.7060749774317,14.7237590502761,76339.8800647255,0.0,1.0
2004-03-31,41.44,42.0,41.39,41.74,53700,14.6565595734673,14.8546211893249,14.6388755006228,14.7626640105339,151831.539239843,0.0,1.0
2004-04-01,41.96,42.0,41.37,41.39,22800,14.8404739310494,14.8546211893249,14.6318018714851,14.6388755006228,64464.7876102128,0.0,1.0
2004-04-02,42.19,42.36,41.93,41.98,82800,14.9218206661338,14.9819465138049,14.8298634873427,14.8475475601872,234108.965531826,0.0,1.0
2004-04-05,42.81,43.03,42.17,42.19,47000,15.1411031694048,15.2189130899203,14.914747036996,14.9218206661338,132887.93937193,0.0,1.0
2004-04-06,42.84,42.98,42.58,42.65,30100,15.1517136131114,15.2012290170759,15.0597564343204,15.0845141363026,85104.8292573426,0.0,1.0
2004-04-07,42.4,42.72,42.25,42.65,19700,14.9960937720804,15.1092718382848,14.9430415535471,15.0845141363026,55699.8384175963,0.0,1.0
2004-04-08,41.79,42.23,41.75,42.2,34000,14.7803480833783,14.9359679244093,14.7662008251028,14.9253574807027,96131.7008222474,0.0,1.0
2004-04-12,41.74,41.79,41.57,41.71,31300,14.7626640105339,14.7803480833783,14.7025381628628,14.7520535668272,88497.7128157746,0.0,1.0
2004-04-13,40.92,41.8,40.86,41.65,41200,14.4726452158852,14.7838848979472,14.4514243284718,14.7308326794139,116489.00217284,0.0,1.0
2004-04-14,39.94,40.51,39.51,40.51,68700,14.1260373881342,14.3276358185608,13.9739543616721,14.3276358185608,194242.583720247,0.0,1.0
2004-04-15,39.58,39.95,39.24,39.95,42100,13.9987120636543,14.1295742027031,13.8784603683122,14.1295742027031,119033.664841665,0.0,1.0
2004-04-16,39.55,39.79,39.36,39.58,28600,13.9881016199477,14.0729851696009,13.9209021431388,13.9987120636543,80863.7248093018,0.0,1.0
2004-04-19,39.57,39.71,39.39,39.55,17800,13.9951752490854,14.0446906530498,13.9315125868455,13.9881016199477,50327.7727834119,0.0,1.0
2004-04-20,38.61,39.39,38.59,39.38,40200,13.6556410504723,13.9315125868455,13.6485674213345,13.9279757722766,113661.59920748,0.0,1.0
2004-04-21,38.72,39.01,38.48,38.7,44800,13.69454601073,13.7971136332278,13.6096624610768,13.6874723815923,126667.652848138,0.0,1.0
2004-04-22,38.8,39.05,38.68,38.72,25900,13.7228405272811,13.8112608915033,13.6803987524545,13.69454601073,73229.7368028297,0.0,1.0
2004-04-23,38.27,38.63,38.18,38.63,27700,13.5353893551301,13.6627146796101,13.5035580240102,13.6627146796101,78319.0621404781,0.0,1.0
2004-04-26,38.55,38.73,38.36,38.42,25700,13.634420163059,13.6980828252989,13.5672206862501,13.5884415736634,72664.2562097573,0.0,1.0
2004-04-27,38.2,38.55,38.12,38.55,24100,13.5106316531479,13.634420163059,13.4823371365968,13.634420163059,68140.4114651813,0.0,1.0
2004-04-28,37.59,37.88,37.32,37.53,66200,13.2948859644458,13.3974535869435,13.1993919710859,13.2736650770325,187174.076306846,0.0,1.0
2004-04-29,37.72,38.03,37.46,37.54,36600,13.3408645538414,13.4505058054769,13.2489073750503,13.2772018916014,103482.948532183,0.0,1.0
2004-04-30,37.72,37.95,37.4,37.87,28400,13.3408645538414,13.4222112889258,13.227686487637,13.3939167723747,80298.2442162298,0.0,1.0
2004-05-03,37.85,38.19,37.81,37.89,30300,13.3868431432369,13.507094838579,13.3726958849613,13.4009904015124,85670.3098504144,0.0,1.0
2004-05-04,38.64,38.67,38.18,38.18,23100,13.666251494179,13.6768619378856,13.5035580240102,13.5035580240102,65313.0084998207,0.0,1.0
2004-05-05,38.29,38.5,38.26,38.36,26100,13.6839355670234,13.7589845737895,13.6732142803425,13.7089519026121,73032.2789891204,0.4,1.0
2004-05-06,38.17,38.48,37.84,38.37,43500,13.6410504202999,13.7518370493356,13.5231162668103,13.7125256648391,121720.464981867,0.0,1.0
2004-05-07,37.23,37.89,37.23,37.87,42400,13.3051167709658,13.5409850779451,13.3051167709658,13.5338375534911,118642.476212211,0.0,1.0
2004-05-10,36.75,37.05,36.57,37.05,103600,13.1335761840718,13.2407890508806,13.0692484639866,13.2407890508806,289890.578669459,0.0,1.0
2004-05-11,36.87,36.99,36.72,36.99,41900,13.1764613307953,13.2193464775188,13.1228548973909,13.2193464775188,117243.390407822,0.0,1.0
2004-05-12,36.7,36.81,36.11,36.81,70000,13.115707372937,13.1550187574336,12.9048554015465,13.1550187574336,195872.012614499,0.0,1.0
2004-05-13,36.27,36.82,36.2,36.72,76500,12.9620355971778,13.1585925196605,12.9370192615891,13.1228548973909,214060.12807156,0.0,1.0
2004-05-14,36.07,36.3,36.07,36.1,36500,12.8905603526386,12.9727568838587,12.8905603526386,12.9012816393195,102133.263720418,0.0,1.0
2004-05-17,35.78,36.3,35.67,36.2,59600,12.7869212480568,12.9727568838587,12.7476098635603,12.9370192615891,166771.027883203,0.0,1.0
2004-05-18,36.26,36.3,35.92,35.92,38800,12.9584618349508,12.9727568838587,12.8369539192343,12.8369539192343,108569.058420609,0.0,1.0
2004-05-19,36.39,37.42,36.35,37.04,60300,13.0049207439013,13.373018253278,12.9906256949935,13.2372152886536,168729.748009347,0.0,1.0
2004-05-20,36.63,36.74,36.4,36.5,47200,13.0906910373483,13.1300024218448,13.0084945061283,13.0442321283978,132073.699934348,0.0,1.0
2004-05-21,36.96,37.09,36.69,36.79,30500,13.2086251908379,13.2550840997884,13.1121336107101,13.1478712329796,85344.2340677463,0.0,1.0
2004-05-24,37.15,37.21,36.9,37.21,18300,13.2765266731501,13.2979692465119,13.1871826174762,13.2979692465119,51206.5404406478,0.0,1.0
2004-05-25,37.97,38.0,37.11,37.11,44000,13.5695751757607,13.5802964624416,13.2622316242423,13.2622316242423,123119.550786257,0.0,1.0
2004-05-26,38.11,38.96,38.0,38.66,62400,13.6196078469381,13.9233776362296,13.5802964624416,13.8161647694208,174605.908387783,0.0,1.0
2004-05-27,38.75,38.75,38.35,38.7,42000,13.8483286294635,13.8483286294635,13.7053781403851,13.8304598183287,117523.207568699,0.0,1.0
2004-05-28,39.02,39.24,38.6,38.65,71200,13.9448202095913,14.0234429785844,13.7947221960591,13.8125910071939,199229.818545034,0.0,1.0
2004-06-01,39.09,39.16,38.79,39.0,39400,13.9698365451801,13.9948528807688,13.8626236783713,13.9376726851374,110247.961385875,0.0,1.0
2004-06-02,39.06,39.44,38.92,39.43,27100,13.9591152584992,14.0949182231236,13.9090825873218,14.0913444608966,75830.4505978989,0.0,1.0
2004-06-03,39.09,39.33,38.99,39.06,22900,13.9698365451801,14.055606838627,13.9340989229105,13.9591152584992,64078.1298410288,0.0,1.0
2004-06-04,39.31,39.65,39.31,39.65,24100,14.0484593141731,14.1699672298897,14.0484593141731,14.1699672298897,67435.9357715635,0.0,1.0
2004-06-07,39.89,39.96,39.56,39.56,29000,14.2557375233367,14.2807538589254,14.1378033698471,14.1378033698471,81146.9766545784,0.0,1.0
2004-06-08,39.92,39.98,39.71,39.8,24400,14.2664588100176,14.2879013833793,14.1914098032515,14.2235736632941,68275.3872541969,0.0,1.0
2004-06-09,39.27,39.86,39.16,39.85,20800,14.0341642652653,14.2450162366558,13.9948528807688,14.2414424744289,58201.9694625941,0.0,1.0
2004-06-10,39.13,39.38,39.06,39.16,12000,13.9841315940879,14.0734756497618,13.9591152584992,13.9948528807688,33578.0593053427,0.0,1.0
2004-06-14,38.69,38.94,38.57,38.89,15600,13.8268860561017,13.9162301117757,13.7840009093782,13.8983613006409,43651.4770969456,0.0,1.0
2004-06-15,39.31,39.35,38.68,38.68,21000,14.0484593141731,14.062754363081,13.8233122938748,13.8233122938748,58761.6037843499,0.0,1.0
2004-06-16,39.13,39.24,38.94,39.03,25100,13.9841315940879,14.0234429785844,13.9162301117757,13.9483939718183,70234.1073803418,0.0,1.0
2004-06-17,38.92,39.13,38.85,39.13,12400,13.9090825873218,13.9841315940879,13.8840662517331,13.9841315940879,34697.3279488541,0.0,1.0
2004-06-18,38.8,39.47,38.69,38.97,22100,13.8661974405983,14.1056395098045,13.8268860561017,13.9269513984566,61839.592554006,0.0,1.0
2004-06-21,38.71,38.94,38.63,38.64,45300,13.8340335805556,13.9162301117757,13.80544348274,13.8090172449669,126757.173877669,0.0,1.0
2004-06-22,39.29,39.54,38.83,38.83,48600,14.0413117897192,14.1306558453932,13.8769187272791,13.8769187272791,135991.140186638,0.0,1.0
2004-06-23,39.8,39.83,39.45,39.75,15500,14.2235736632941,14.234294949975,14.0984919853506,14.2057048521593,43371.6599360677,0.0,1.0
2004-06-24,39.91,40.27,39.88,39.93,67500,14.2628850477906,14.3915404879611,14.2521637611098,14.2700325722445,188876.583592553,0.0,1.0
2004-06-25,39.34,39.92,39.33,39.91,12600,14.059180600854,14.2664588100176,14.055606838627,14.2628850477906,35256.9622706099,0.0,1.0
2004-06-28,40.06,40.06,39.62,39.62,18700,14.316491481195,14.316491481195,14.1592459432088,14.1592459432088,52325.8090841591,0.0,1.0
2004-06-29,39.5,39.92,39.24,39.82,53400,14.1163607964853,14.2664588100176,14.0234429785844,14.230721187748,149422.363908776,0.0,1.0
2004-06-30,40.03,40.03,39.17,39.43,22500,14.3057701945141,14.3057701945141,13.9984266429957,14.0913444608966,62958.8611975178,0.0,1.0
2004-07-01,39.55,39.8,39.5,39.8,10100,14.1342296076201,14.2235736632941,14.1163607964853,14.2235736632941,28261.5332486635,0.0,1.0
2004-07-02,40.04,40.22,39.82,40.02,86800,14.3093439567411,14.3736716768263,14.230721187748,14.3021964322872,242881.295641979,0.0,1.0
2004-07-06,39.88,40.1,39.76,39.89,26600,14.2521637611098,14.3307865301028,14.2092786143863,14.2557375233367,74431.3647935095,0.0,1.0
2004-07-07,40.54,40.63,40.26,40.26,39300,14.488032068089,14.5201959281316,14.3879667257342,14.3879667257342,109968.144224997,0.0,1.0
2004-07-08,40.56,40.64,40.35,40.5,73400,14.4951795925429,14.5237696903586,14.4201305857768,14.4737370191812,205385.796084347,0.0,1.0
2004-07-09,40.67,40.74,40.47,40.55,42600,14.5344909770395,14.5595073126282,14.4630157325003,14.491605830316,119202.110533966,0.0,1.0
2004-07-12,40.56,40.7,40.4,40.47,24000,14.4951795925429,14.5452122637203,14.4379993969116,14.4630157325003,67156.1186106856,0.0,1.0
2004-07-13,41.03,41.05,40.29,40.44,23500,14.66314641721,14.6702939416639,14.398688012415,14.4522944458194,65757.032806296,0.0,1.0
2004-07-14,41.35,41.38,40.87,40.96,24300,14.7775068084726,14.7882280951535,14.6059662215786,14.6381300816213,67995.5700933192,0.0,1.0
2004-07-15,40.62,41.28,40.6,41.19,15200,14.5166221659047,14.7524904728839,14.5094746414508,14.7203266128413,42532.2084534341,0.0,1.0
2004-07-16,40.52,41.15,40.47,41.0,13900,14.4808845436351,14.7060315639335,14.4630157325003,14.6524251305291,38894.585362022,0.0,1.0
2004-07-19,41.04,41.06,40.57,40.67,16200,14.6667201794369,14.6738677038908,14.4987533547699,14.5344909770395,45330.3800622128,0.0,1.0
2004-07-20,41.22,41.25,40.69,40.85,10900,14.7310478995222,14.741769186203,14.5416385014934,14.5988186971247,30500.0705356863,0.0,1.0
2004-07-21,40.95,41.17,40.83,41.08,10400,14.6345563193943,14.7131790883874,14.5916711726708,14.6810152283448,29100.984731297,0.0,1.0
2004-07-22,41.14,41.34,41.0,41.0,25200,14.7024578017065,14.7739330462457,14.6524251305291,14.6524251305291,70513.9245412198,0.0,1.0
2004-07-23,41.26,41.31,40.86,40.86,34900,14.74534294843,14.7632117595648,14.6023924593517,14.6023924593517,97656.1891463718,0.0,1.0
2004-07-26,41.09,41.47,40.83,41.16,15400,14.6845889905717,14.8203919551961,14.5916711726708,14.7096053261604,43091.8427751899,0.0,1.0
2004-07-27,41.23,41.24,41.0,41.0,9000,14.7346216617491,14.7381954239761,14.6524251305291,14.6524251305291,25183.5444790071,0.0,1.0
2004-07-28,41.44,41.47,41.05,41.13,17600,14.8096706685153,14.8203919551961,14.6702939416639,14.6988840394795,49247.8203145025,0.0,1.0
2004-07-29,41.6,41.68,41.44,41.5,24600,14.8668508641466,14.8954409619623,14.8096706685153,14.831113241877,68835.0215759525,0.0,1.0
2004-07-30,41.65,41.85,41.59,41.69,11500,14.8847196752814,14.9561949198205,14.8632771019196,14.8990147241892,32178.9735009534,0.0,1.0
2004-08-02,41.83,41.83,41.2,41.2,8700,14.9490473953666,14.9490473953666,14.7239003750683,14.7239003750683,24344.0929963735,0.0,1.0
2004-08-03,42.13,42.18,41.62,41.62,32800,15.0562602621754,15.0741290733102,14.8739983886005,14.8739983886005,91780.0287679367,0.0,1.0
2004-08-04,41.57,42.1,41.52,41.74,87300,14.999080066544,15.1903120231298,14.9810393159227,15.0604186186564,241952.23866394,0.4,1.0
2004-08-05,40.8,41.48,40.78,41.43,39600,14.7212525069761,14.9666067154257,14.7140362067276,14.9485659648044,109751.530940344,0.0,1.0
2004-08-06,40.63,41.0,40.49,40.83,51300,14.6599139548637,14.7934155094613,14.6093998531241,14.7320769573489,142178.119627263,0.0,1.0
2004-08-09,40.38,40.85,40.35,40.85,14300,14.5697102017572,14.7392932575974,14.5588857513845,14.7392932575974,39632.4972840131,0.0,1.0
2004-08-10,40.29,40.52,40.18,40.52,19500,14.5372368506389,14.6202243034969,14.4975471992721,14.6202243034969,54044.3144781996,0.0,1.0
2004-08-11,40.34,40.55,39.86,40.05,44400,14.5552776012602,14.6310487538696,14.3820863952958,14.4506412476567,123054.7468119,0.0,1.0
2004-08-12,39.49,40.06,39.41,40.06,24800,14.2485848406982,14.454249397781,14.2197196397041,14.454249397781,68733.2820030435,0.0,1.0
2004-08-13,40.64,40.69,39.74,39.89,115500,14.663522104988,14.6815628556093,14.3387885938047,14.3929108456686,320108.631909335,0.0,1.0
2004-08-16,40.74,40.96,40.52,40.52,15300,14.6996036062306,14.7789829089643,14.6202243034969,14.6202243034969,42404.0005905872,0.0,1.0
2004-08-17,40.78,40.81,40.55,40.78,16900,14.7140362067276,14.7248606571004,14.6310487538696,14.7140362067276,46838.4058811062,0.0,1.0
2004-08-18,40.54,40.79,40.29,40.65,15100,14.6274406037454,14.7176443568519,14.5372368506389,14.6671302551122,41849.6999292724,0.0,1.0
2004-08-19,40.56,40.74,40.08,40.45,13200,14.6346569039939,14.6996036062306,14.4614656980295,14.5949672526271,36583.8436467812,0.0,1.0
2004-08-20,40.44,40.67,40.19,40.55,12700,14.5913591025028,14.6743465553607,14.5011553493963,14.6310487538696,35198.091993494,0.0,1.0
2004-08-23,40.27,40.59,40.21,40.41,13900,14.5300205503904,14.6454813543667,14.5083716496448,14.58053465213,38523.8959613832,0.0,1.0
2004-08-24,41.3,41.47,40.97,41.0,30000,14.9016600131891,14.9629985653015,14.7825910590885,14.7934155094613,83145.0991972298,0.0,1.0
2004-08-25,41.4,41.53,41.08,41.15,15600,14.9377415144316,14.984647466047,14.8222807104554,14.8475377613252,43235.4515825597,0.0,1.0
2004-08-26,40.88,41.26,40.77,41.04,31100,14.7501177079702,14.887227412692,14.7104280566033,14.8078481099583,86193.7528344617,0.0,1.0
2004-08-27,40.5,40.97,40.48,40.87,27300,14.6130080032483,14.7825910590885,14.6057917029998,14.7465095578459,75662.0402694796,0.0,1.0
2004-08-30,40.65,40.74,40.39,40.5,29100,14.6671302551122,14.6996036062306,14.5733183518815,14.6130080032483,80650.7462213133,0.0,1.0
2004-08-31,41.29,41.29,40.47,40.57,22100,14.8980518630648,14.8980518630648,14.6021835528756,14.6382650541182,61250.2230752928,0.0,1.0
2004-09-01,41.66,41.66,41.17,41.2,37400,15.0315534176624,15.0315534176624,14.8547540615737,14.8655785119465,103654.22366588,0.0,1.0
2004-09-02,41.52,41.71,41.43,41.65,37600,14.9810393159227,15.0495941682837,14.9485659648044,15.0279452675381,104208.524327195,0.0,1.0
2004-09-03,41.4,41.6,41.08,41.46,28600,14.9377415144316,15.0099045169168,14.8222807104554,14.9593904151772,79264.9945680262,0.0,1.0
2004-09-07,42.15,42.23,41.58,41.58,30900,15.2083527737511,15.2372179747451,15.0026882166683,15.0026882166683,85639.4521731467,0.0,1.0
2004-09-08,42.31,42.4,41.75,41.9,26800,15.2660831757392,15.2985565268575,15.0640267687807,15.1181490206446,74276.2886161921,0.0,1.0
2004-09-09,42.28,42.33,42.08,42.25,11400,15.2552587253664,15.2732994759877,15.1830957228812,15.2444342749936,31595.1376949475,0.0,1.0
2004-09-10,41.96,42.28,41.96,42.18,12800,15.1397979213901,15.2552587253664,15.1397979213901,15.2191772241238,35475.2423241516,0.0,1.0
2004-09-13,42.11,42.38,41.74,41.93,23600,15.193920173254,15.291340226609,15.0604186186564,15.1289734710174,65407.4780351544,0.0,1.0
2004-09-14,42.5,42.5,41.93,41.93,27500,15.3346380281001,15.3346380281001,15.1289734710174,15.1289734710174,76216.3409307943,0.0,1.0
2004-09-15,42.31,42.32,41.95,42.05,16300,15.2660831757392,15.2696913258635,15.1361897712659,15.1722712725085,45175.5038971616,0.0,1.0
2004-09-16,42.95,42.95,42.4,42.48,41500,15.4970047836918,15.4970047836918,15.2985565268575,15.3274217278516,115017.387222835,0.0,1.0
2004-09-17,42.81,42.81,42.54,42.7,21100,15.4464906819521,15.4464906819521,15.3490706285972,15.4068010305853,58478.7197687186,0.0,1.0
2004-09-20,42.61,42.78,42.53,42.7,16800,15.374327679467,15.4356662315794,15.3454624784729,15.4068010305853,46561.2555504487,0.0,1.0
2004-09-21,43.09,43.25,42.62,42.62,16900,15.5475188854314,15.6052492874195,15.3779358295912,15.3779358295912,46838.4058811062,0.0,1.0
2004-09-22,43.47,43.54,43.02,43.12,51700,15.6846285901532,15.709885641023,15.5222618345616,15.5583433358042,143286.720949893,0.0,1.0
2004-09-23,43.74,43.8,43.51,43.56,22000,15.7820486435082,15.8036975442538,15.6990611906503,15.7171019412716,60973.0727446354,0.0,1.0
2004-09-24,43.6,44.0,43.52,43.76,28200,15.7315345417686,15.8758605467389,15.7026693407745,15.7892649437567,78156.3932453962,0.0,1.0
2004-09-27,43.2,43.53,43.2,43.5,12700,15.5872085367982,15.7062774908988,15.5872085367982,15.695453040526,35198.0919934941,0.0,1.0
2004-09-28,42.9,43.2,42.67,43.2,17600,15.4789640330705,15.5872085367982,15.3959765802125,15.5872085367982,48778.4581957082,0.0,1.0
2004-09-29,43.02,43.02,42.74,43.0,13800,15.5222618345616,15.5222618345616,15.4212336310823,15.5150455343131,38246.7456307258,0.0,1.0
2004-09-30,43.66,43.76,43.02,43.02,27100,15.7531834425141,15.7892649437567,15.5222618345616,15.5222618345616,75107.7396081647,0.0,1.0
2004-10-01,44.35,44.62,43.78,43.87,80500,16.002145801088,16.099565854443,15.7964812440052,15.8289545951236,223106.016179234,0.0,1.0
2004-10-04,44.58,44.75,44.12,44.13,78500,16.085133253946,16.1464718060584,15.91915834823,15.9227664983543,217563.009566085,0.0,1.0
2004-10-05,44.86,44.86,44.45,44.45,14600,16.1861614574252,16.1861614574252,16.0382273023306,16.0382273023306,40463.9482759853,0.0,1.0
2004-10-06,44.95,44.96,44.69,44.72,10900,16.2186348085435,16.2222429586678,16.1248229053128,16.1356473556856,30209.3860416603,0.0,1.0
2004-10-07,44.51,45.02,44.39,44.95,36300,16.0598762030761,16.2438918594133,16.016578401585,16.2186348085435,100605.570028649,0.0,1.0
2004-10-08,45.34,45.34,44.71,44.71,46700,16.3593526633896,16.3593526633896,16.1320392055613,16.1320392055613,129429.204417022,0.0,1.0
2004-10-11,44.97,45.25,44.96,45.19,8700,16.225851108792,16.3268793122713,16.2222429586678,16.3052304115257,24112.0787671968,0.0,1.0
2004-10-12,45.68,45.73,44.87,45.05,41400,16.4820297676144,16.5000705182357,16.1897696075495,16.2547163097861,114740.236892178,0.0,1.0
2004-10-13,46.06,46.08,45.6,45.6,24300,16.6191394723363,16.6263557725848,16.4531645666204,16.4531645666204,67347.5303497562,0.0,1.0
2004-10-14,46.35,46.95,46.0,46.0,47500,16.7237758259398,16.9402648333953,16.5974905715907,16.5974905715907,131646.407062281,0.0,1.0
2004-10-15,47.13,47.2,46.27,46.37,34200,17.005211535632,17.0304685865018,16.6949106249457,16.7309921261883,94785.413084842,0.0,1.0
2004-10-18,46.74,47.55,46.71,47.18,39400,16.8644936807859,17.1567538408508,16.8536692304131,17.0232522862533,109197.230279029,0.0,1.0
2004-10-19,45.82,47.01,45.7,46.6,59800,16.5325438693541,16.9619137341409,16.4892460678629,16.8139795790462,165735.897733145,0.0,1.0
2004-10-20,46.55,46.58,46.38,46.4,24100,16.7959388284249,16.8067632787977,16.7346002763125,16.7418165765611,66793.2296884416,0.0,1.0
2004-10-21,46.23,46.96,46.2,46.65,36000,16.6804780244487,16.9438729835196,16.6696535740759,16.8320203296675,99774.1190366758,0.0,1.0
2004-10-22,46.13,46.48,46.12,46.2,13700,16.6443965232061,16.7706817775551,16.6407883730818,16.6696535740759,37969.5953000683,0.0,1.0
2004-10-25,46.2,46.5,45.86,46.13,33400,16.6696535740759,16.7778980778037,16.5469764698511,16.6443965232061,92568.2104395827,0.0,1.0
2004-10-26,46.11,46.57,46.11,46.42,26300,16.6371802229576,16.8031551286735,16.6371802229576,16.7490328768096,72890.5369629048,0.0,1.0
2004-10-27,46.22,46.45,46.18,46.33,44900,16.6768698743244,16.7598573271824,16.6624372738274,16.7165595256913,124440.498465188,0.0,1.0
2004-10-28,46.8,47.04,46.64,46.65,19500,16.8861425815314,16.9727381845136,16.8284121795433,16.8320203296675,54044.3144781996,0.0,1.0
2004-10-29,47.27,47.72,47.09,47.1,36600,17.0557256373716,17.2180923929632,16.9907789351349,16.9943870852592,101437.021020621,0.0,1.0
2004-11-01,46.79,47.21,46.73,47.21,69200,16.8825344314072,17.034076736626,16.8608855306616,17.034076736626,191788.028814943,0.0,1.0
2004-11-02,46.91,46.91,46.55,46.7,41500,16.9258322328983,16.9258322328983,16.7959388284249,16.8500610802888,115017.387222835,0.0,1.0
2004-11-03,47.08,47.48,47.04,47.44,28500,17.1459293904781,17.2916042366164,17.1313619058642,17.2770367520025,78256.4753092446,0.44,1.0
2004-11-04,46.86,47.27,46.86,47.27,45700,17.065808225102,17.2151249423938,17.065808225102,17.2151249423938,125484.944618684,0.0,1.0
2004-11-05,47.32,47.36,46.87,47.0,23300,17.233334298161,17.2479017827749,17.0694500962554,17.1167944212504,63978.1008668564,0.0,1.0
2004-11-08,47.79,47.79,47.32,47.32,1033800,17.4045022423735,17.4045022423735,17.233334298161,17.233334298161,2838650.6727964,0.0,1.0
2004-11-09,47.9,48.18,47.79,47.79,48500,17.4445628250616,17.5465352173584,17.4045022423735,17.4045022423735,133173.300087662,0.0,1.0
2004-11-10,48.18,48.44,47.9,47.92,54800,17.5465352173584,17.6412238673483,17.4445628250616,17.4518465673685,150472.099892863,0.0,1.0
2004-11-11,48.32,48.85,48.07,48.85,31400,17.5975214135068,17.79054058464,17.5064746346704,17.79054058464,86219.4149021152,0.0,1.0
2004-11-12,48.64,48.92,48.31,48.38,28500,17.7140612904174,17.8160336827142,17.5938795423533,17.6193726404275,78256.4753092449,0.0,1.0
2004-11-15,48.71,49.02,48.61,48.7,39400,17.7395543884916,17.8524523942488,17.7031356769571,17.7359125173382,108186.144813482,0.0,1.0
2004-11-16,48.86,48.92,48.59,48.71,21300,17.7941824557935,17.8160336827142,17.6958519346501,17.7395543884916,58486.4183890145,0.0,1.0
2004-11-17,48.89,49.26,48.86,49.02,26900,17.8051080692539,17.9398573019318,17.7941824557935,17.8524523942488,73863.1293269712,0.0,1.0
2004-11-18,48.22,48.63,48.07,48.63,89300,17.5611027019722,17.710419419264,17.5064746346704,17.710419419264,245203.622635634,0.0,1.0
2004-11-19,48.41,48.74,48.22,48.56,32800,17.6302982538879,17.750480001952,17.5611027019722,17.6849263211898,90063.5926366045,0.0,1.0
2004-11-22,48.76,49.14,48.44,48.44,51700,17.7577637442589,17.8961548480903,17.6412238673483,17.6412238673483,141959.992052209,0.0,1.0
2004-11-23,47.8,48.4,47.46,48.4,43400,17.408144113527,17.6266563827344,17.2843204943094,17.6266563827344,119169.509769166,0.0,1.0
2004-11-24,46.41,47.82,46.11,47.82,61400,16.9019240231964,17.4154278558339,16.7926678885927,17.4154278558339,168594.652069741,0.0,1.0
2004-11-26,46.97,47.02,46.69,46.77,27600,17.10586880779,17.1240781635573,17.0038964154932,17.0330313847209,75785.2181942161,0.0,1.0
2004-11-29,46.38,47.0,46.24,47.0,51400,16.890998409736,17.1167944212504,16.8400122135876,17.1167944212504,141136.239680533,0.0,1.0
2004-11-30,46.35,46.42,45.83,46.25,48200,16.8800727962757,16.9055658943499,16.6906954962959,16.8436540847411,132349.547715986,0.0,1.0
2004-12-01,47.1,47.15,46.59,46.6,50100,17.153213132785,17.1714224885523,16.9674777039586,16.9711195751121,137566.646069935,0.0,1.0
2004-12-02,47.5,47.59,47.2,47.33,48100,17.2988879789233,17.3316648193044,17.1896318443195,17.2369761693145,132074.963592094,0.0,1.0
2004-12-03,47.7,47.78,46.97,47.26,38700,17.3717254019924,17.4008603712201,17.10586880779,17.2114830712403,106264.055946238,0.0,1.0
2004-12-06,47.43,47.43,46.95,47.38,22700,17.2733948808491,17.2733948808491,17.0985850654831,17.2551855250818,62330.5961235036,0.0,1.0
2004-12-07,46.92,47.16,46.76,47.13,37700,17.0876594520227,17.1750643597057,17.0293895135674,17.1641387462453,103518.214707317,0.0,1.0
2004-12-08,46.21,46.31,45.99,46.31,36900,16.8290866001273,16.8655053116618,16.7489654347512,16.8655053116618,101321.54171618,0.0,1.0
2004-12-09,45.35,45.68,45.22,45.68,77000,16.5158856809299,16.636067428994,16.468541355935,16.636067428994,211429.775396907,0.0,1.0
2004-12-10,45.08,45.23,44.5,45.08,56700,16.4175551597865,16.4721832270884,16.206326632886,16.4175551597865,155689.198246814,0.0,1.0
2004-12-13,45.05,45.24,44.84,44.85,40900,16.4066295463262,16.4758250982419,16.3301502521036,16.333792123257,112304.906671863,0.0,1.0
2004-12-14,45.13,45.15,44.7,44.8,27800,16.4357645155538,16.4430482578608,16.2791640559552,16.3155827674897,76334.3864420003,0.0,1.0
2004-12-15,45.82,45.83,45.31,45.31,20000,16.6870536251424,16.6906954962959,16.5013181963161,16.5013181963161,54916.8247784174,0.0,1.0
2004-12-16,45.68,45.75,45.5,45.53,47800,16.636067428994,16.6615605270682,16.5705137482318,16.5814393616921,131251.211220418,0.0,1.0
2004-12-17,45.66,45.86,45.32,45.5,22300,16.6287836866871,16.7016211097562,16.5049600674695,16.5705137482318,61232.2596279353,0.0,1.0
2004-12-20,46.12,46.16,45.52,45.52,32500,16.7963097597461,16.81087724436,16.5777974905387,16.5777974905387,89239.8402649284,0.0,1.0
2004-12-21,46.45,46.61,46.17,46.22,30700,16.9164915078102,16.9747614462655,16.8145191155134,16.8327284712807,84297.3260348708,0.0,1.0
2004-12-22,46.2,46.39,46.07,46.39,26700,16.8254447289738,16.8946402808895,16.7781004039788,16.8946402808895,73313.9610791872,0.0,1.0
2004-12-23,46.19,46.33,46.07,46.2,44100,16.8218028578203,16.8727890539687,16.7781004039788,16.8254447289738,121091.598636411,0.0,1.0
2004-12-27,46.37,46.41,45.7,45.75,17500,16.8873565385826,16.9019240231964,16.6433511713009,16.6615605270682,48052.2216811151,0.0,1.0
2004-12-28,46.54,46.56,46.12,46.3,6700,16.9492683481913,16.9565520904983,16.7963097597461,16.8618634405084,18397.1363007699,0.0,1.0
2004-12-29,47.37,47.63,46.79,46.79,64100,17.2515436539283,17.3462323039182,17.0403151270278,17.0403151270278,176008.423414828,0.0,1.0
2004-12-30,47.82,48.1,47.37,47.37,23700,17.4154278558339,17.5174002481307,17.2515436539283,17.2515436539283,65076.4373624246,0.0,1.0
2004-12-31,48.14,48.25,48.05,48.05,19600,17.5319677327446,17.5720283154326,17.4991908923634,17.4991908923634,53818.4882828489,0.0,1.0
2005-01-03,47.45,48.0,47.32,48.0,42500,17.280678623156,17.4809815365961,17.233334298161,17.4809815365961,116698.252654137,0.0,1.0
2005-01-04,47.39,47.5,47.16,47.45,60500,17.2588273962352,17.2988879789233,17.1750643597057,17.280678623156,166123.394954713,0.0,1.0
2005-01-05,46.81,47.43,46.78,47.14,48000,17.0475988693347,17.2733948808491,17.0366732558743,17.1677806173988,131800.379468202,0.0,1.0
2005-01-06,46.64,47.01,46.52,46.7,16600,16.9856870597259,17.1204362924039,16.9419846058844,17.0075382866467,45580.9645660865,0.0,1.0
2005-01-07,46.37,46.96,46.28,46.89,18000,16.8873565385826,17.1022269366366,16.8545796982015,17.0767338385624,49425.1423005755,0.0,1.0
2005-01-10,46.59,46.79,46.47,46.55,35700,16.9674777039586,17.0403151270278,16.9237752501171,16.9529102193448,98026.5322294752,0.0,1.0
2005-01-11,46.73,46.93,46.49,46.64,24100,17.018463900107,17.0913013231762,16.9310589924241,16.9856870597259,66174.7738579931,0.0,1.0
2005-01-12,47.2,47.45,47.19,47.35,44400,17.1896318443195,17.280678623156,17.1859899731661,17.2442599116214,121915.351008087,0.0,1.0
2005-01-13,46.84,47.17,46.778,47.17,25600,17.0585244827951,17.1787062308592,17.0359448816436,17.1787062308592,70293.5357163741,0.0,1.0
2005-01-14,46.32,46.5,46.13,46.35,22500,16.8691471828153,16.9347008635775,16.7999516308996,16.8800727962757,61781.4278757195,0.0,1.0
2005-01-18,45.89,46.02,45.8,46.02,305100,16.7125467232166,16.7598910482116,16.6797698828355,16.7598910482116,837756.161994757,0.0,1.0
2005-01-19,45.42,46.01,45.39,45.89,42700,16.5413787790041,16.7562491770581,16.5304531655437,16.7125467232166,117247.420901921,0.0,1.0
2005-01-20,44.99,45.17,44.89,45.15,62900,16.3847783194054,16.4503320001677,16.3483596078709,16.4430482578608,172713.413928123,0.0,1.0
2005-01-21,45.17,45.25,44.82,44.97,27200,16.4503320001677,16.4794669693953,16.3228665097967,16.3774945770985,74686.8816986475,0.0,1.0
2005-01-24,44.87,45.1,44.7,45.03,25400,16.3410758655639,16.4248389020935,16.2791640559552,16.3993458040193,69744.3674685902,0.0,1.0
2005-01-25,45.03,45.06,44.57,44.65,20800,16.3993458040193,16.4102714174796,16.2318197309602,16.2609547001879,57113.4977695539,0.0,1.0
2005-01-26,45.25,45.53,45.2,45.2,19600,16.4794669693953,16.5814393616921,16.461257613628,16.461257613628,53818.4882828491,0.0,1.0
2005-01-27,45.06,45.17,44.86,45.02,14600,16.4102714174796,16.4503320001677,16.3374339944105,16.3957039328658,40089.2820882448,0.0,1.0
2005-01-28,44.57,45.01,44.46,44.95,24500,16.2318197309602,16.3920620617123,16.1917591482722,16.3702108347916,67273.1103535613,0.0,1.0
2005-01-31,44.52,44.84,44.43,44.69,35900,16.2136103751929,16.3301502521036,16.1808335348118,16.2755221848017,98575.7004772594,0.0,1.0
2005-02-01,44.63,44.67,44.22,44.54,41600,16.253670957881,16.2682384424948,16.1043542405892,16.2208941174998,114226.995539108,0.0,1.0
2005-02-02,43.98,44.32,43.84,44.32,43900,16.1771916636583,16.3022540821587,16.1256953736876,16.3022540821587,119348.403613053,0.44,1.0
2005-02-03,43.39,43.74,43.23,43.74,74500,15.960171584496,16.0889123094228,15.9013186816724,16.0889123094228,202538.862623517,0.0,1.0
2005-02-04,43.39,43.39,42.85,43.05,90500,15.960171584496,15.960171584496,15.7615430374661,15.8351091659957,246037.141844675,0.0,1.0
2005-02-07,43.94,44.09,43.14,43.14,48300,16.1624784379524,16.2176530343496,15.868213923834,15.868213923834,131310.430398871,0.0,1.0
2005-02-08,44.33,44.45,44.06,44.1,23200,16.3059323885851,16.3500720657029,16.2066181150702,16.2213313407761,63072.5048706792,0.0,1.0
2005-02-09,44.52,44.58,44.1,44.1,26100,16.3758202106883,16.3978900492471,16.2213313407761,16.2213313407761,70956.5679795138,0.0,1.0
2005-02-10,44.93,45.22,44.57,44.57,36300,16.5266307741739,16.6333016605418,16.3942117428207,16.3942117428207,98686.7209830024,0.0,1.0
2005-02-11,45.47,45.59,44.95,45.0,52800,16.7252593212038,16.7693989983216,16.5339873870269,16.5523789191593,143544.321429822,0.0,1.0
2005-02-14,45.76,45.76,45.46,45.7,39100,16.8319302075718,16.8319302075718,16.7215810147774,16.8098603690129,106298.919846705,0.0,1.0
2005-02-15,45.84,45.89,45.61,45.61,32800,16.8613566589836,16.879748191116,16.7767556111746,16.7767556111746,89171.4724033739,0.0,1.0
2005-02-16,45.85,45.88,45.4,45.6,31200,16.8650349654101,16.8760698846895,16.6995111762185,16.7730773047481,84821.6444812579,0.0,1.0
2005-02-17,46.33,46.35,45.78,45.78,41100,17.0415936738811,17.0489502867341,16.8392868204247,16.8392868204247,111736.20474935,0.0,1.0
2005-02-18,46.0,46.26,45.84,46.08,34500,16.9202095618073,17.0158455288958,16.8613566589836,16.9496360132191,93793.1645706218,0.0,1.0
2005-02-22,45.68,46.08,45.57,45.9,33100,16.8025037561599,16.9496360132191,16.7620423854686,16.8834264975425,89987.0651387707,0.0,1.0
2005-02-23,44.95,45.41,44.82,45.41,124600,16.5339873870269,16.703189482645,16.4861694034827,16.703189482645,338742.849434768,0.0,1.0
2005-02-24,44.32,44.4,43.76,44.4,72700,16.3022540821587,16.3316805335705,16.0962689222758,16.3316805335705,197645.306211136,0.0,1.0
2005-02-25,44.28,44.62,44.1,44.61,35100,16.2875408564527,16.4126032749531,16.2213313407761,16.4089249685266,95424.3500414156,0.0,1.0
2005-02-28,44.45,45.05,44.45,44.9,53000,16.3500720657029,16.5707704512917,16.3500720657029,16.5155958548945,144088.049920086,0.0,1.0
2005-03-01,44.39,44.55,44.13,44.55,41700,16.328002227144,16.3868551299677,16.2323662600555,16.3868551299677,113367.390220143,0.0,1.0
2005-03-02,45.11,45.14,44.26,44.39,46700,16.5928402898506,16.60387520913,16.2801842435998,16.328002227144,126960.602476755,0.0,1.0
2005-03-03,44.9,45.23,44.66,45.14,45900,16.5155958548945,16.6369799669683,16.427316500659,16.60387520913,124785.688515697,0.0,1.0
2005-03-04,45.63,45.72,45.2,45.35,74300,16.7841122240275,16.8172169818658,16.6259450476889,16.6811196440861,201995.134133253,0.0,1.0
2005-03-07,45.72,45.91,45.36,45.55,25100,16.8172169818658,16.887104803969,16.6847979505126,16.7546857726157,68237.9255281917,0.0,1.0
2005-03-08,46.28,46.34,45.97,45.99,29300,17.0232021417487,17.0452719803076,16.9091746425278,16.9165312553808,79656.2238237456,0.0,1.0
2005-03-09,46.32,46.63,46.3,46.35,46400,17.0379153674546,17.1519428666755,17.0305587546017,17.0489502867341,126145.009741358,0.0,1.0
2005-03-10,46.24,46.61,46.16,46.58,26300,17.0084889160428,17.1445862538225,16.979062464631,17.1335513345431,71500.2964697784,0.0,1.0
2005-03-11,45.74,46.14,45.63,46.1,51700,16.8245735947188,16.971705851778,16.7841122240275,16.9569926260721,140553.814733367,0.0,1.0
2005-03-14,45.9,46.09,45.71,45.75,24800,16.8834264975425,16.9533143196456,16.8135386754394,16.8282519011453,67422.3327927948,0.0,1.0
2005-03-15,45.85,46.17,45.8,46.02,20300,16.8650349654101,16.9827407710574,16.8466434332777,16.9275661746602,55188.4417618441,0.0,1.0
2005-03-16,45.39,45.92,45.32,45.85,32900,16.695832869792,16.8907831103954,16.6700847248066,16.8650349654101,89443.3366485061,0.0,1.0
2005-03-17,45.235,45.46,45.0,45.25,16700,16.6388191201816,16.7215810147774,16.5523789191593,16.6443365798213,45401.3289370835,0.0,1.0
2005-03-18,44.99,45.32,44.9,45.17,26600,16.5487006127328,16.6700847248066,16.5155958548945,16.6149101284095,72315.8892051752,0.0,1.0
2005-03-21,44.45,44.75,44.31,44.69,23500,16.3500720657029,16.4604212584973,16.2985757757322,16.4383514199384,63888.0976060758,0.0,1.0
2005-03-22,44.42,45.01,44.29,44.6,27600,16.3390371464235,16.5560572255858,16.2912191628792,16.4052466621001,75034.5316564973,0.0,1.0
2005-03-23,43.9,44.29,43.85,44.16,41600,16.1477652122465,16.2912191628792,16.1293736801141,16.243401179335,113095.525975011,0.0,1.0
2005-03-24,43.82,44.12,43.7,43.89,35000,16.1183387608347,16.2286879536291,16.0741990837169,16.14408690582,95152.4857962829,0.0,1.0
2005-03-28,44.3,44.3,43.79,44.04,39700,16.2948974693057,16.2948974693057,16.1073038415552,16.1992615022172,107930.105317498,0.0,1.0
2005-03-29,44.69,44.96,44.45,44.55,29900,16.4383514199384,16.5376656934534,16.3500720657029,16.3868551299677,81287.4092945391,0.0,1.0
2005-03-30,45.28,45.3,44.74,44.86,27900,16.6553714991007,16.6627281119537,16.4567429520708,16.5008826291886,75850.1243918944,0.0,1.0
2005-03-31,46.42,46.43,45.72,45.72,89600,17.0746984317194,17.0783767381459,16.8172169818658,16.8172169818658,243590.363638485,0.0,1.0
2005-04-01,46.36,46.42,46.08,46.42,34600,17.0526285931606,17.0746984317194,16.9496360132191,17.0746984317194,94065.0288157539,0.0,1.0
2005-04-04,46.16,46.22,45.9,45.9,79000,16.979062464631,17.0011323031898,16.8834264975425,16.8834264975425,214772.753654467,0.0,1.0
2005-04-05,46.5,46.53,46.08,46.08,16000,17.1041248831313,17.1151598024107,16.9496360132191,16.9496360132191,43498.2792211579,0.0,1.0
2005-04-06,46.6,46.62,46.41,46.48,17900,17.1409079473961,17.148264560249,17.071020125293,17.0967682702783,48663.6998786704,0.0,1.0
2005-04-07,45.95,46.55,45.87,46.55,31200,16.9018180296749,17.1225164152637,16.872391578263,17.1225164152637,84821.6444812579,0.0,1.0
2005-04-08,45.57,45.7,45.46,45.63,21700,16.7620423854686,16.8098603690129,16.7215810147774,16.7841122240275,58994.5411936957,0.0,1.0
2005-04-11,45.68,45.81,45.49,45.6,39100,16.8025037561599,16.8503217397042,16.7326159340568,16.7730773047481,106298.919846705,0.0,1.0
2005-04-12,45.67,45.87,45.46,45.68,23700,16.7988254497334,16.872391578263,16.7215810147774,16.8025037561599,64431.8260963404,0.0,1.0
2005-04-13,45.8,45.99,45.65,45.67,12600,16.8466434332777,16.9165312553808,16.7914688368805,16.7988254497334,34254.8948866619,0.0,1.0
2005-04-14,45.5,45.89,45.5,45.79,26900,16.7362942404833,16.879748191116,16.7362942404833,16.8429651268512,73131.4819405718,0.0,1.0
2005-04-15,45.01,45.42,45.0,45.42,23900,16.5560572255858,16.7068677890714,16.5523789191593,16.7068677890714,64975.5545866046,0.0,1.0
2005-04-18,44.95,45.23,44.874,45.04,25400,16.5339873870269,16.6369799669683,16.5060322581856,16.5670921448652,69053.5182635883,0.0,1.0
2005-04-19,45.08,45.16,44.83,45.05,15700,16.5818053705711,16.611231821983,16.4898477099091,16.5707704512917,42682.6864857613,0.0,1.0
2005-04-20,45.13,45.19,44.8,44.8,16000,16.6001969027035,16.6222667412624,16.4788127906297,16.4788127906297,43498.2792211581,0.0,1.0
2005-04-21,45.29,45.44,45.27,45.38,45700,16.6590498055272,16.7142244019244,16.6516931926743,16.6921545633655,124241.960025433,0.0,1.0
2005-04-22,45.48,45.73,45.45,45.47,18800,16.7289376276303,16.8208952882923,16.7179027083509,16.7252593212038,51110.4780848607,0.0,1.0
2005-04-25,45.25,45.41,45.14,45.24,26600,16.6443365798213,16.703189482645,16.60387520913,16.6406582733948,72315.8892051751,0.0,1.0
2005-04-26,44.95,45.02,44.84,45.02,25500,16.5339873870269,16.5597355320123,16.4935260163356,16.5597355320123,69325.3825087205,0.0,1.0
2005-04-27,45.09,45.15,44.89,44.98,26100,16.5854836769976,16.6075535155565,16.511917548468,16.5450223063063,70956.567979514,0.0,1.0
2005-04-28,44.97,45.21,44.9,45.11,11600,16.5413439998799,16.6296233541154,16.5155958548945,16.5928402898506,31536.2524353394,0.0,1.0
2005-04-29,45.03,45.05,44.79,45.05,25900,16.5634138384387,16.5707704512917,16.4751344842032,16.5707704512917,70412.8394892496,0.0,1.0
2005-05-02,45.43,45.55,45.01,45.01,18500,16.7105460954979,16.7546857726157,16.5560572255858,16.5560572255858,50294.885349464,0.0,1.0
2005-05-03,45.4,45.4,45.11,45.32,7600,16.6995111762185,16.6995111762185,16.5928402898506,16.6700847248066,20661.68263005,0.0,1.0
2005-05-04,45.22,45.31,45.0,45.14,27300,16.8025037561599,16.8359452718179,16.7207578289959,16.7727779644639,73471.5503067465,0.46,1.0
2005-05-05,45.01,45.3,44.91,45.2,19200,16.7244735529579,16.8322295478559,16.687316313338,16.7950723082359,51672.2991168328,0.0,1.0
2005-05-06,45.23,45.4,45.14,45.2,20700,16.8062194801219,16.8693867874759,16.7727779644639,16.7950723082359,55709.1974853353,0.0,1.0
2005-05-09,45.51,45.59,45.34,45.45,12300,16.9102597510579,16.9399855427539,16.8470924437039,16.8879654072859,33102.5666217209,0.0,1.0
2005-05-10,45.46,45.64,45.42,45.63,21800,16.8916811312479,16.9585641625639,16.8768182353999,16.9548484386019,58669.5896222371,0.0,1.0
2005-05-11,45.0,45.31,44.95,45.31,23500,16.7207578289959,16.8359452718179,16.7021792091859,16.8359452718179,63244.7411065401,0.0,1.0
2005-05-12,44.63,45.0,44.4,44.84,35800,16.583276042402,16.7207578289959,16.497814391276,16.661306245604,96347.3077282608,0.0,1.0
2005-05-13,43.93,44.57,43.9,44.41,32800,16.323175365062,16.56098169863,16.312028193176,16.501530115238,88273.510991256,0.0,1.0
2005-05-16,44.1,44.23,43.83,44.0,27700,16.386342672416,16.434647083922,16.286018125442,16.349185432796,74548.0565383472,0.0,1.0
2005-05-17,44.25,44.44,44.1,44.1,15200,16.442078531846,16.512677287124,16.386342672416,16.386342672416,40907.2368008259,0.0,1.0
2005-05-18,44.53,44.7,44.42,44.42,27300,16.546118802782,16.609286110136,16.5052458392,16.5052458392,73471.5503067464,0.0,1.0
2005-05-19,44.69,44.7,44.47,44.5,24000,16.605570386174,16.609286110136,16.52382445901,16.534971630896,64590.3738960407,0.0,1.0
2005-05-20,44.33,44.54,44.32,44.52,17600,16.471804323542,16.549834526744,16.46808859958,16.54240307882,47366.27419043,0.0,1.0
2005-05-23,44.51,44.65,44.35,44.48,14500,16.538687354858,16.590707490326,16.479235771466,16.527540182972,39023.3508955246,0.0,1.0
2005-05-24,44.5,44.72,44.45,44.6,25400,16.534971630896,16.61671755806,16.516393011086,16.572128870516,68358.1457066432,0.0,1.0
2005-05-25,43.93,44.54,43.81,44.54,22100,16.323175365062,16.549834526744,16.2785866775181,16.549834526744,59476.9692959377,0.0,1.0
2005-05-26,43.85,43.87,43.43,43.65,31100,16.293449573366,16.30088102129,16.1373891669621,16.2191350941261,83698.3595069532,0.0,1.0
2005-05-27,44.22,44.3655,43.67,43.85,21800,16.43093135996,16.4849951436071,16.2265665420501,16.293449573366,58669.5896222371,0.0,1.0
2005-05-31,44.27,44.53,43.98,44.02,74500,16.44950997977,16.546118802782,16.341753984872,16.35661688072,200499.285635627,0.0,1.0
2005-06-01,44.47,44.7,44.36,44.48,26100,16.52382445901,16.609286110136,16.482951495428,16.527540182972,70242.0316119444,0.0,1.0
2005-06-02,44.38,44.59,44.34,44.47,14500,16.490382943352,16.568413146554,16.475520047504,16.52382445901,39023.3508955247,0.0,1.0
2005-06-03,44.45,44.59,44.3,44.5,16200,16.516393011086,16.568413146554,16.460657151656,16.534971630896,43598.5023798276,0.0,1.0
2005-06-06,44.52,44.67,44.35,44.41,12500,16.54240307882,16.59813893825,16.479235771466,16.501530115238,33640.8197375212,0.0,1.0
2005-06-07,44.64,44.79,44.54,44.62,19700,16.586991766364,16.642727625794,16.549834526744,16.57956031844,53017.9319063334,0.0,1.0
2005-06-08,44.68,44.98,44.46,44.64,14000,16.601854662212,16.7133263810719,16.520108735048,16.586991766364,37677.7181060238,0.0,1.0
2005-06-09,44.6,44.82,44.39,44.51,71400,16.572128870516,16.65387479768,16.494098667314,16.538687354858,192156.362340721,0.0,1.0
2005-06-10,44.71,44.99,44.54,44.95,65700,16.613001834098,16.7170421050339,16.549834526744,16.7021792091859,176816.148540411,0.0,1.0
2005-06-13,44.81,44.83,44.36,44.46,23300,16.650159073718,16.657590521642,16.482951495428,16.520108735048,62706.4879907395,0.0,1.0
2005-06-14,44.78,44.97,44.59,44.97,36000,16.639011901832,16.7096106571099,16.568413146554,16.7096106571099,96885.560844061,0.0,1.0
2005-06-15,45.34,45.5,45.0,45.0,33500,16.8470924437039,16.9065440270959,16.7207578289959,16.7207578289959,90157.3968965571,0.0,1.0
2005-06-16,45.64,45.66,45.36,45.41,19300,16.9585641625639,16.9659956104879,16.8545238916279,16.8731025114379,51941.4256747328,0.0,1.0
2005-06-17,45.76,45.83,45.57,45.58,19400,17.0031528501079,17.0291629178419,16.9325540948299,16.9362698187919,52210.5522326329,0.0,1.0
2005-06-20,45.61,45.8,45.56,45.65,15400,16.9474169906779,17.0180157459559,16.9288383708679,16.9622798865259,41445.4899166262,0.0,1.0
2005-06-21,46.03,46.23,45.7,45.75,33300,17.1034773970819,17.1777918763218,16.9808585063359,16.9994371261459,89619.1437807564,0.0,1.0
2005-06-22,46.73,46.91,46.04,46.05,44100,17.3635780744218,17.4304611057378,17.1071931210438,17.1109088450058,118684.812033975,0.0,1.0
2005-06-23,46.35,46.86,46.35,46.68,42000,17.2223805638658,17.4118824859278,17.2223805638658,17.3449994546118,113033.154318072,0.0,1.0
2005-06-24,46.63,46.75,46.26,46.26,21200,17.3264208348018,17.3710095223458,17.1889390482078,17.1889390482078,57054.8302748361,0.0,1.0
2005-06-27,46.5,46.71,46.33,46.55,18300,17.2781164232958,17.3561466264978,17.2149491159418,17.2966950431058,49250.1600957312,0.0,1.0
2005-06-28,46.72,46.88,46.4,46.4,12900,17.3598623504598,17.4193139338518,17.2409591836758,17.2409591836758,34717.3259691219,0.0,1.0
2005-06-29,46.93,47.05,46.4,46.6,59500,17.4378925536618,17.4824812412058,17.2409591836758,17.3152736629158,160130.301950601,0.0,1.0
2005-06-30,46.53,47.07,46.53,47.0,29900,17.2892635951818,17.4899126891298,17.2892635951818,17.4639026213958,80468.8408121509,0.0,1.0
2005-07-01,46.26,46.48,45.7,46.48,12400,17.1889390482078,17.2706849753718,16.9808585063359,17.2706849753718,33371.6931796212,0.0,1.0
2005-07-05,45.8,45.98,45.47,45.62,84300,17.0180157459559,17.0848987772719,16.8953968552099,16.9511327146399,226873.688309843,0.0,1.0
2005-07-06,46.26,46.41,45.85,45.85,31800,17.1889390482078,17.2446749076378,17.0365943657659,17.0365943657659,85582.2454122543,0.0,1.0
2005-07-07,46.87,46.96,46.24,46.24,17200,17.4155982098898,17.4490397255478,17.1815076002838,17.1815076002838,46289.7679588292,0.0,1.0
2005-07-08,47.19,47.53,46.92,47.11,11900,17.5345013766737,17.6608359913817,17.4341768296998,17.5047755849778,32026.0603901203,0.0,1.0
2005-07-11,47.59,47.8,47.5,47.5,21300,17.6831303351537,17.7611605383557,17.6496888194957,17.6496888194957,57323.9568327363,0.0,1.0
2005-07-12,48.28,48.29,47.76,47.76,39400,17.9395152885316,17.9432310124936,17.7462976425077,17.7462976425077,106035.863812667,0.0,1.0
2005-07-13,48.34,48.38,48.14,48.19,14800,17.9618096323036,17.9766725281516,17.8874951530637,17.9060737728737,39830.7305692253,0.0,1.0
2005-07-14,47.95,48.68,47.92,48.45,23500,17.8168963977857,18.0881442470116,17.8057492258997,18.0026825958856,63244.7411065399,0.0,1.0
2005-07-15,47.61,47.84,47.58,47.84,19900,17.6905617830777,17.7760234342037,17.6794146111917,17.7760234342037,53556.1850221339,0.0,1.0
2005-07-18,47.79,48.07,47.53,47.7,16000,17.7574448143937,17.8614850853297,17.6608359913817,17.7240032987357,43060.2492640272,0.0,1.0
2005-07-19,47.76,48.19,47.71,47.77,14700,17.7462976425077,17.9060737728737,17.7277190226977,17.7500133664697,39561.604011325,0.0,1.0
2005-07-20,48.1,48.23,47.72,47.87,20500,17.8726322572157,17.9209366687217,17.7314347466597,17.7871706060897,55170.9443695348,0.0,1.0
2005-07-21,48.71,48.94,48.43,48.43,27100,18.0992914188976,18.1847530700236,17.9952511479616,17.9952511479616,72933.2971909461,0.0,1.0
2005-07-22,48.55,48.65,48.3,48.5,224100,18.0398398355056,18.0769970751256,17.9469467364556,18.0212612156956,603112.616254282,0.0,1.0
2005-07-25,49.19,49.19,48.51,48.55,69200,18.2776461690736,18.2776461690736,18.0249769396576,18.0398398355056,186235.578066917,0.0,1.0
2005-07-26,49.73,49.8,48.91,49.01,66700,18.4782952630215,18.5043053307555,18.1736058981376,18.2107631377576,179507.414119414,0.0,1.0
2005-07-27,50.07,50.2,49.69,49.73,302900,18.6046298777295,18.6529342892355,18.4634323671735,18.4782952630215,815184.343879615,0.0,1.0
2005-07-28,50.17,50.31,49.95,50.3,25200,18.6417871173495,18.6938072528175,18.5600411901855,18.6900915288555,67819.8925908428,0.0,1.0
2005-07-29,49.88,50.42,49.81,50.32,221800,18.5340311224515,18.7346802163995,18.5080210547175,18.6975229767795,596922.705422578,0.0,1.0
2005-08-01,50.24,50.25,50.0,50.1,10000,18.6677971850835,18.6715129090455,18.5786198099955,18.6157770496155,26912.655790017,0.0,1.0
2005-08-02,51.09,51.28,50.8,50.8,270700,18.9836337218534,19.0542324771314,18.8758777269554,18.8758777269554,728525.59223576,0.0,1.0
2005-08-03,50.43,50.83,50.3,50.65,328300,18.9093192426134,19.0593039282578,18.860574219779,18.9918108197178,875556.057178916,0.46,1.0
2005-08-04,48.65,49.9,48.01,49.9,303100,18.241887391496,18.7105895341346,18.001911894465,18.7105895341346,808349.195647058,0.0,1.0
2005-08-05,48.67,48.91,48.0,48.4,44000,18.2493866257782,18.3393774371648,17.9981622773239,18.1481469629683,117345.313785782,0.0,1.0
2005-08-08,48.49,49.41,48.31,49.37,36800,18.1818935172382,18.5268582942203,18.1144004086983,18.5118598256558,98143.353348109,0.0,1.0
2005-08-09,49.1,49.35,48.74,48.74,131800,18.4106201628459,18.5043605913736,18.275633945766,18.275633945766,351502.553567411,0.0,1.0
2005-08-10,49.42,49.73,49.22,49.35,28300,18.5306079113614,18.6468460427358,18.4556155685392,18.5043605913736,75474.3722758553,0.0,1.0
2005-08-11,50.21,50.46,49.9,49.9,27300,18.826827665509,18.9205680940367,18.7105895341346,18.7105895341346,72807.4333261785,0.0,1.0
2005-08-12,50.35,50.49,50.04,50.38,25000,18.8793223054845,18.9318169454601,18.7630841741102,18.8905711569079,66673.4737419218,0.0,1.0
2005-08-15,51.19,51.24,50.35,50.35,26200,19.1942901453377,19.2130382310433,18.8793223054845,18.8793223054845,69873.800481534,0.0,1.0
2005-08-16,50.98,51.62,50.85,51.35,46000,19.1155481853744,19.3555236824054,19.06680316254,19.2542840195955,122679.191685136,0.0,1.0
2005-08-17,50.48,51.31,50.39,50.73,38800,18.928067328319,19.239285551031,18.894320774049,19.0218077568467,103477.231247462,0.0,1.0
2005-08-18,49.42,50.25,49.25,50.25,41200,18.5306079113614,18.8418261340734,18.4668644199625,18.8418261340734,109877.884726687,0.0,1.0
2005-08-19,49.97,50.0,49.56,49.56,13600,18.7368368541224,18.7480857055457,18.5831025513369,18.5831025513369,36270.3697156054,0.0,1.0
2005-08-22,49.92,50.29,49.85,50.1,24500,18.7180887684168,18.8568246026379,18.6918414484291,18.7855818769568,65340.0042670834,0.0,1.0
2005-08-23,48.88,49.3,48.85,49.3,63400,18.3281285857415,18.4856125056681,18.3168797343182,18.4856125056681,169083.929409513,0.0,1.0
2005-08-24,49.53,49.62,49.03,49.13,50200,18.5718536999136,18.6056002541836,18.3843728428581,18.4218690142692,133880.335273779,0.0,1.0
2005-08-25,49.36,49.79,49.36,49.6,37000,18.5081102085147,18.6693437455824,18.5081102085147,18.5981010199014,98676.7411380443,0.0,1.0
2005-08-26,48.17,49.27,48.08,49.27,55300,18.0619057687227,18.4743636542448,18.0281592144528,18.4743636542448,147481.723917131,0.0,1.0
2005-08-29,48.09,48.43,47.89,48.05,42300,18.0319088315939,18.1593958143916,17.9569164887717,18.0169103630294,112811.517571331,0.0,1.0
2005-08-30,48.89,49.02,47.85,47.85,37900,18.3318782028826,18.380623225717,17.9419180202073,17.9419180202073,101076.986192753,0.0,1.0
2005-08-31,48.78,49.27,48.62,48.87,38100,18.2906324143304,18.4743636542448,18.2306385400727,18.3243789686004,101610.373982689,0.0,1.0
2005-09-01,49.03,49.31,48.36,48.53,37200,18.3843728428581,18.4893621228092,18.1331484944038,18.1968919858027,99210.1289279797,0.0,1.0
2005-09-02,48.67,48.94,48.47,48.47,23800,18.2493866257782,18.3506262885881,18.174394282956,18.174394282956,63473.1470023095,0.0,1.0
2005-09-06,48.68,49.12,48.62,48.8,26500,18.2531362429193,18.4181193971281,18.2306385400727,18.2981316486126,70673.882166437,0.0,1.0
2005-09-07,48.56,49.01,48.4,48.72,35800,18.208140837226,18.3768736085759,18.1481469629683,18.2681347114838,95476.4143984319,0.0,1.0
2005-09-08,48.35,48.76,48.26,48.56,28900,18.1293988772627,18.2831331800482,18.0956523229927,18.208140837226,77074.5356456615,0.0,1.0
2005-09-09,48.77,49.27,48.73,48.75,20900,18.2868827971893,18.4743636542448,18.2718843286249,18.2793835629071,55739.0240482465,0.0,1.0
2005-09-12,48.52,48.66,48.35,48.66,23700,18.1931423686616,18.2456370086371,18.1293988772627,18.2456370086371,63206.4531073417,0.0,1.0
2005-09-13,48.56,48.88,48.47,48.6,33200,18.208140837226,18.3281285857415,18.174394282956,18.2231393057904,88542.373129272,0.0,1.0
2005-09-14,48.78,48.83,48.61,48.61,9800,18.2906324143304,18.3093805000359,18.2268889229315,18.2268889229315,26136.0017068333,0.0,1.0
2005-09-15,48.91,48.92,48.26,48.64,27300,18.3393774371648,18.3431270543059,18.0956523229927,18.2381377743549,72807.4333261786,0.0,1.0
2005-09-16,48.85,49.25,48.82,49.08,32400,18.3168797343182,18.4668644199625,18.3056308828948,18.4031209285637,86408.8219695304,0.0,1.0
2005-09-19,49.42,49.51,48.87,48.97,22200,18.5306079113614,18.5643544656314,18.3243789686004,18.3618751400115,59206.0446828264,0.0,1.0
2005-09-20,49.37,49.93,49.3,49.69,23400,18.5118598256558,18.721838385558,18.4856125056681,18.6318475741713,62406.3714224388,0.0,1.0
2005-09-21,49.07,49.69,49.05,49.33,19700,18.3993713114226,18.6318475741713,18.3918720771403,18.4968613570914,52538.6973086342,0.0,1.0
2005-09-22,49.22,49.48,49.21,49.21,19000,18.4556155685392,18.553105614208,18.4518659513981,18.4518659513981,50671.8400438605,0.0,1.0
2005-09-23,50.03,50.15,49.06,49.13,21000,18.759334556969,18.8043299626624,18.3956216942815,18.4218690142692,56005.7179432144,0.0,1.0
2005-09-26,50.14,51.0,49.94,50.0,30600,18.8005803455212,19.1230474196566,18.7255880026991,18.7480857055457,81608.3318601124,0.0,1.0
2005-09-27,50.33,50.41,49.76,49.86,30100,18.8718230712023,18.9018200083312,18.6580948941591,18.6955910655702,80274.8623852738,0.0,1.0
2005-09-28,49.75,50.55,49.45,50.55,41800,18.654345277018,18.9543146483067,18.5418567627847,18.9543146483067,111478.048096493,0.0,1.0
2005-09-29,49.29,49.95,49.26,49.5,28400,18.481862888527,18.7293376198402,18.4706140371036,18.5606048484903,75741.0661708229,0.0,1.0
2005-09-30,49.8,50.3118,49.46,49.78,41400,18.6730933627235,18.8649987680055,18.5456063799258,18.6655941284413,110411.272516623,0.0,1.0
2005-10-03,49.57,49.8,49.51,49.8,36600,18.586852168478,18.6730933627235,18.5643544656314,18.6730933627235,97609.9655581735,0.0,1.0
2005-10-04,49.12,49.4,49.02,49.4,281500,18.4181193971281,18.5231086770792,18.380623225717,18.5231086770792,750743.314334039,0.0,1.0
2005-10-05,48.42,49.05,48.23,49.04,226200,18.1556461972505,18.3918720771403,18.0844034715694,18.3881224599992,603261.590416907,0.0,1.0
2005-10-06,48.42,48.76,48.19,48.55,63500,18.1556461972505,18.2831331800482,18.069405003005,18.2043912200849,169350.623304481,0.0,1.0
2005-10-07,48.62,48.92,48.45,48.55,45800,18.2306385400727,18.3431270543059,18.1668950486738,18.2043912200849,122145.8038952,0.0,1.0
2005-10-10,48.66,48.93,48.4,48.4,5800,18.2456370086371,18.346876671447,18.1481469629683,18.1481469629683,15468.2459081258,0.0,1.0
2005-10-11,48.12,48.45,48.08,48.45,18500,18.0431576830172,18.1668950486738,18.0281592144528,18.1668950486738,49338.3705690221,0.0,1.0
2005-10-12,48.95,49.0,48.38,48.55,37200,18.3543759057293,18.3731239914348,18.140647728686,18.2043912200849,99210.1289279793,0.0,1.0
2005-10-13,48.55,48.94,48.05,48.77,32600,18.2043912200849,18.3506262885881,18.0169103630294,18.2868827971893,86942.2097594659,0.0,1.0
2005-10-14,48.42,48.57,48.35,48.46,20100,18.1556461972505,18.2118904543671,18.1293988772627,18.1706446658149,53605.472888505,0.0,1.0
2005-10-17,48.33,48.63,48.12,48.62,38600,18.1218996429805,18.2343881572138,18.0431576830172,18.2306385400727,102943.843457527,0.0,1.0
2005-10-18,47.94,48.22,47.82,48.15,19700,17.9756645744772,18.0806538544283,17.9306691687839,18.0544065344405,52538.6973086344,0.0,1.0
2005-10-19,48.35,48.35,47.7401,47.9,25600,18.1293988772627,18.1293988772627,17.9007097278265,17.9606661059128,68273.6371117278,0.0,1.0
2005-10-20,48.0,48.39,47.8,48.1,38300,17.9981622773239,18.1443973458271,17.9231699345017,18.035658448735,102143.761772624,0.0,1.0
2005-10-21,47.87,48.08,47.58,47.82,40900,17.9494172544895,18.0281592144528,17.8406783573973,17.9306691687839,109077.803041784,0.0,1.0
2005-10-24,47.83,47.87,47.55,47.77,31900,17.934418785925,17.9494172544895,17.829429505974,17.9119210830784,85075.3524946922,0.0,1.0
2005-10-25,48.12,48.23,47.86,47.86,15000,18.0431576830172,18.0844034715694,17.9456676373484,17.9456676373484,40004.084245153,0.0,1.0
2005-10-26,48.23,48.54,48.23,48.25,29100,18.0844034715694,18.2006416029438,18.0844034715694,18.0919027058516,77607.9234355969,0.0,1.0
2005-10-27,48.52,48.64,48.17,48.23,13700,18.1931423686616,18.2381377743549,18.0619057687227,18.0844034715694,36537.063610573,0.0,1.0
2005-10-28,48.65,48.83,48.23,48.4,26500,18.241887391496,18.3093805000359,18.0844034715694,18.1481469629683,70673.8821664369,0.0,1.0
2005-10-31,49.02,49.3,48.9,48.9,24500,18.380623225717,18.4856125056681,18.3356278200237,18.3356278200237,65340.0042670833,0.0,1.0
2005-11-01,49.3,49.39,48.94,49.05,13000,18.4856125056681,18.5193590599381,18.3506262885881,18.3918720771403,34670.2063457992,0.0,1.0
2005-11-02,48.96,49.3,48.64,49.3,26500,18.5418567627847,18.6706196569707,18.420668156492,18.6706196569707,69973.5747395098,0.49,1.0
2005-11-03,48.49,48.73,48.35,48.73,13500,18.3638609972923,18.4547524520118,18.3108409820392,18.4547524520118,35646.9154333351,0.0,1.0
2005-11-04,48.47,48.85,48.26,48.48,23800,18.356286709399,18.5001981793716,18.2767566865194,18.3600738533457,62844.1916528427,0.0,1.0
2005-11-07,48.28,48.55,48.08,48.1,19100,18.2843309744127,18.3865838609722,18.2085880954798,18.2161623833731,50433.7840575334,0.0,1.0
2005-11-08,48.08,48.38,47.9,48.0,20000,18.2085880954798,18.3222024138792,18.1404195044401,18.1782909439066,52810.2450864223,0.0,1.0
2005-11-09,48.53,48.53,47.95,47.95,75500,18.3790095730789,18.3790095730789,18.1593552241733,18.1593552241733,199358.675201245,0.0,1.0
2005-11-10,48.66,48.94,48.41,48.65,32600,18.4282424443853,18.5342824748914,18.3335638457191,18.4244553004387,86080.6994908685,0.0,1.0
2005-11-11,48.95,49.05,48.65,48.66,20200,18.5380696188381,18.5759410583045,18.4244553004387,18.4282424443853,53338.3475372866,0.0,1.0
2005-11-14,48.75,49.01,48.67,48.9,28800,18.4623267399051,18.560792482518,18.432029588332,18.5191338991048,76046.7529244484,0.0,1.0
2005-11-15,48.6,48.88,48.53,48.6,11200,18.4055195807054,18.5115596112115,18.3790095730789,18.4055195807054,29573.7372483966,0.0,1.0
2005-11-16,48.76,48.87,48.46,48.46,14100,18.4661138838518,18.5077724672649,18.3524995654524,18.3524995654524,37231.2227859278,0.0,1.0
2005-11-17,49.18,49.23,48.84,48.85,17500,18.625173929611,18.6441096493442,18.496411035425,18.5001981793716,46208.9644506195,0.0,1.0
2005-11-18,49.24,49.37,49.12,49.28,24500,18.6478967932908,18.6971296645973,18.6024510659311,18.6630453690774,64692.5502308676,0.0,1.0
2005-11-21,50.16,50.2,49.75,49.75,61300,18.9963140363824,19.011462612169,18.8410411345698,18.8410411345698,161863.401189885,0.0,1.0
2005-11-22,50.71,50.8,50.31,50.31,35800,19.204606953448,19.2386912489678,19.0531211955821,19.0531211955821,94530.338704696,0.0,1.0
2005-11-23,51.17,51.25,50.92,50.92,31200,19.3788155749937,19.4091127265669,19.2841369763276,19.2841369763276,82383.9823348192,0.0,1.0
2005-11-25,52.5399,52.67,52.33,52.33,22700,19.897616424245,19.9468871669908,19.8181242728048,19.8181242728048,59939.6281730893,0.0,1.0
2005-11-28,52.35,52.93,52.09,52.28,54800,19.8256985606981,20.0453529096037,19.7272328180853,19.7991885530716,144700.071536798,0.0,1.0
2005-11-29,54.25,54.32,52.84,53.0,166400,20.5452559105611,20.5717659181876,20.0112686140838,20.0718629172302,439381.239119034,0.0,1.0
2005-11-30,53.7,54.5,53.45,54.13,88300,20.3369629934955,20.6399345092273,20.2422843948293,20.4998101832013,233157.232056555,0.0,1.0
2005-12-01,54.14,54.24,53.1,53.78,49500,20.503597327148,20.5414687666144,20.1097343566967,20.3672601450687,130705.356588895,0.0,1.0
2005-12-02,54.08,54.21,53.81,54.06,21200,20.4808744634681,20.5301073347745,20.3786215769086,20.4733001755748,55978.8597916077,0.0,1.0
2005-12-05,54.05,54.24,53.97,54.1,27300,20.4695130316281,20.5414687666144,20.439215880055,20.4884487513614,72085.9845429668,0.0,1.0
2005-12-06,54.41,54.6,54.0,54.02,28300,20.6058502137074,20.6778059486937,20.4505773118949,20.4581515997882,74726.4967972879,0.0,1.0
2005-12-07,54.15,54.38,54.0,54.19,34700,20.5073844710946,20.5944887818675,20.4505773118949,20.5225330468812,91625.775224943,0.0,1.0
2005-12-08,54.52,54.84,54.15,54.3,38300,20.6475087971206,20.7686974034133,20.5073844710946,20.5641916302943,101131.619340499,0.0,1.0
2005-12-09,54.5,55.1,54.48,54.51,42500,20.6399345092273,20.8671631460261,20.632360221334,20.6437216531739,112221.770808647,0.0,1.0
2005-12-12,54.68,54.82,54.4,54.67,31300,20.7081031002669,20.76112311552,20.6020630697608,20.7043159563203,82648.0335602512,0.0,1.0
2005-12-13,54.45,54.83,54.37,54.66,31900,20.620998789494,20.7649102594666,20.5907016379209,20.7005288123736,84232.3409128439,0.0,1.0
2005-12-14,54.51,54.77,54.4,54.55,32000,20.6437216531739,20.7421873957867,20.6020630697608,20.6588702289605,84496.392138276,0.0,1.0
2005-12-15,53.88,54.32,53.75,54.3,39400,20.4051315845351,20.5717659181876,20.3558987132287,20.5641916302943,104036.182820252,0.0,1.0
2005-12-16,54.95,55.13,54.21,54.33,44500,20.8103559868264,20.878524577866,20.5301073347745,20.5755530621343,117502.79531729,0.0,1.0
2005-12-19,54.54,55.22,54.52,54.8,21600,20.6550830850139,20.9126088733859,20.6475087971206,20.7535488276267,57035.0646933361,0.0,1.0
2005-12-20,54.63,54.63,54.36,54.54,27200,20.6891673805337,20.6891673805337,20.5869144939742,20.6550830850139,71821.9333175344,0.0,1.0
2005-12-21,55.54,55.61,54.72,54.75,26400,21.0337974796786,21.0603074873051,20.7232516760535,20.7346131078934,69709.5235140775,0.0,1.0
2005-12-22,55.31,55.61,54.9,55.55,92300,20.9466931689057,21.0603074873051,20.7914202670932,21.0375846236252,243719.281073839,0.0,1.0
2005-12-23,55.38,55.51,55.15,55.18,9100,20.9732031765322,21.0224360478386,20.8860988657593,20.8974602975993,24028.6615143222,0.0,1.0
2005-12-27,55.15,55.4,55.1,55.38,4600,20.8860988657593,20.9807774644255,20.8671631460261,20.9732031765322,12146.3563698772,0.0,1.0
2005-12-28,55.87,55.95,55.21,55.3,15200,21.1587732299179,21.1890703814911,20.9088217294392,20.942906024959,40135.7862656811,0.0,1.0
2005-12-29,55.87,55.98,55.521,55.6,19600,21.1587732299179,21.2004318133311,21.0266019061799,21.0565203433585,51754.0401846941,0.0,1.0
2005-12-30,55.94,56.0,55.734,55.88,26600,21.1852832375445,21.2080061012243,21.1072680722435,21.1625603738646,70237.6259649417,0.0,1.0
2006-01-03,57.25,57.51,55.71,55.71,73600,21.6813990945552,21.7798648371681,21.0981789267716,21.0981789267716,194341.701918035,0.0,1.0
2006-01-04,58.36,58.51,57.23,57.5,87300,22.1017720726331,22.1585792318328,21.673824806662,21.7760776932214,230516.719802234,0.0,1.0
2006-01-05,57.5,58.09,57.32,57.95,48500,21.7760776932214,21.9995191860736,21.7079091021818,21.9464991708206,128064.844334575,0.0,1.0
2006-01-06,57.16,57.43,56.99,57.3,26500,21.6473147990354,21.7495676855949,21.5829333519424,21.7003348142885,69973.5747395098,0.0,1.0
2006-01-09,56.67,57.06,56.32,56.4,45400,21.4617447456497,21.609443359569,21.3291947075171,21.3594918590902,119879.256346179,0.0,1.0
2006-01-10,56.85,56.89,56.4,56.42,29400,21.5299133366894,21.545061912476,21.3594918590902,21.3670661469835,77631.0602770408,0.0,1.0
2006-01-11,58.53,58.9,57.07,57.2,54700,22.1661535197261,22.306277845752,21.6132305035156,21.662463374822,144436.020311365,0.0,1.0
2006-01-12,59.2,59.4,58.31,58.35,62500,22.4198921641515,22.4956350430844,22.0828363528999,22.0979849286864,165032.01589507,0.0,1.0
2006-01-13,60.05,60.08,59.18,59.33,61700,22.7417993996165,22.7531608314564,22.4123178762582,22.4691250354579,162919.606091613,0.0,1.0
2006-01-17,59.95,60.19,59.6399,60.02,38200,22.70392796015,22.7948194148695,22.5864886263645,22.7304379677765,100867.568115067,0.0,1.0
2006-01-18,59.02,59.24,58.65,58.95,25800,22.3517235731118,22.435040739938,22.2115992470859,22.3252135654853,68125.2161614849,0.0,1.0
2006-01-19,58.47,59.08,58.27,58.8,34300,22.1434306560462,22.3744464367917,22.0676877771133,22.2684064062856,90569.5703232145,0.0,1.0
2006-01-20,58.57,58.98,58.11,58.84,54300,22.1813020955127,22.3365749973252,22.0070934739669,22.2835549820722,143379.815409637,0.0,1.0
2006-01-23,59.8,60.25,58.66,58.69,162900,22.6471208009503,22.8175422785494,22.2153863910325,22.2267478228724,430139.44622891,0.0,1.0
2006-01-24,58.29,58.81,58.21,58.81,69000,22.0752620650066,22.2721935502322,22.0449649134334,22.2721935502322,182195.345548157,0.0,1.0
2006-01-25,58.39,58.58,58.14,58.4,43900,22.113133504473,22.1850892394593,22.0184549058069,22.1169206484197,115918.487964697,0.0,1.0
2006-01-26,58.72,58.74,58.34,58.45,31900,22.2381092547124,22.2456835426057,22.0941977847398,22.1358563681529,84232.3409128437,0.0,1.0
2006-01-27,58.88,59.09,58.58,58.84,28700,22.2987035578587,22.3782335807383,22.1850892394593,22.2835549820722,75782.7016990163,0.0,1.0
2006-01-30,59.6,59.74,59.0,59.08,43600,22.5713779220173,22.6243979372704,22.3441492852185,22.3744464367917,115126.334288401,0.0,1.0
2006-01-31,59.7,60.45,59.5,59.5,71500,22.6092493614838,22.8932851574824,22.5335064825509,22.5335064825509,188796.62618396,0.0,1.0
2006-02-01,59.87,59.95,59.2,59.37,36800,22.8357963123722,22.8663101541125,22.5802428877975,22.6450848014956,96480.8045168243,0.4282,1.0
2006-02-02,58.86,59.51,58.85,59.35,46300,22.4505590604014,22.698484024541,22.4467448301838,22.6374563410605,121387.533943722,0.0,1.0
2006-02-03,58.94,58.94,58.35,58.37,38400,22.4810729021416,22.4810729021416,22.2560333193072,22.2636617797422,100675.622104512,0.0,1.0
2006-02-06,59.16,59.34,58.69,58.75,29500,22.5649859669274,22.633642110843,22.3857171467033,22.4086025280085,77341.9492729975,0.0,1.0
2006-02-07,58.2,59.0,58.12,59.0,42200,22.1988198660442,22.5039582834468,22.1683060243039,22.5039582834468,110638.313875271,0.0,1.0
2006-02-08,58.18,58.44,57.73,58.34,40000,22.1911914056091,22.290361391265,22.0195510458201,22.2522190890896,104870.4396922,0.0,1.0
2006-02-09,58.57,58.8799,58.09,58.25,38000,22.3399463840929,22.4581493785343,22.1568633336513,22.2178910171318,99626.9177075902,0.0,1.0
2006-02-10,58.46,58.69,58.08,58.57,29400,22.2979898517,22.3857171467033,22.1530491034338,22.3399463840929,77079.7731737672,0.0,1.0
2006-02-13,57.93,58.3,57.67,58.26,30400,22.0958356501708,22.2369621682195,21.9966656645149,22.2217052473494,79701.534166072,0.0,1.0
2006-02-14,58.19,58.48,58.02,58.02,19400,22.1950056358266,22.3056183121351,22.1301637221286,22.1301637221286,50862.1632507172,0.0,1.0
2006-02-15,58.29,58.6,58.13,58.3,22000,22.233147938002,22.3513890747455,22.1721202545214,22.2369621682195,57678.74183071,0.0,1.0
2006-02-16,58.48,58.67,58.22,58.22,21700,22.3056183121351,22.3780886862682,22.2064483264792,22.2064483264792,56892.2135330186,0.0,1.0
2006-02-17,59.08,59.34,58.8,58.8,33700,22.5344721251871,22.633642110843,22.4276736790962,22.4276736790962,88353.3454406786,0.0,1.0
2006-02-21,59.02,59.16,58.77,59.05,16900,22.5115867438819,22.5649859669274,22.4162309884436,22.5230294345345,44307.7607699546,0.0,1.0
2006-02-22,59.8,60.12,59.27,59.27,59600,22.8090967008495,22.9311520678106,22.6069424993202,22.6069424993202,156256.955141378,0.0,1.0
2006-02-23,60.14,60.85,59.65,59.79,78400,22.9387805282457,23.2095908736905,22.7518832475865,22.805282470632,205546.061796712,0.0,1.0
2006-02-24,60.01,60.33,59.77,60.11,36500,22.8891955354177,23.0112509023788,22.7976540101969,22.9273378375931,95694.2762191327,0.0,1.0
2006-02-27,61.05,61.26,60.4,60.4,52900,23.2858754780412,23.3659743126094,23.0379505139015,23.0379505139015,138691.156492935,0.0,1.0
2006-02-28,60.73,61.13,60.38,60.9,38100,23.1638201110801,23.3163893197815,23.0303220534665,23.2286620247782,99889.0938068207,0.0,1.0
2006-03-01,60.15,60.25,59.85,60.2,75600,22.9425947584632,22.9807370606385,22.8281678519372,22.9616659095509,198205.131018258,0.0,1.0
2006-03-02,59.07,59.6,58.95,59.6,61700,22.5306578949696,22.7328120964989,22.4848871323592,22.7328120964989,161762.653225219,0.0,1.0
2006-03-03,58.14,58.65,57.9,58.65,59700,22.175934484739,22.3704602258332,22.0843929595182,22.3704602258332,156519.131240609,0.0,1.0
2006-03-06,57.77,58.13,57.6,58.13,42000,22.0348079666902,22.1721202545214,21.9699660529922,22.1721202545214,110113.96167681,0.0,1.0
2006-03-07,56.8,57.48,56.8,57.48,36500,21.6648276355895,21.9241952903818,21.6648276355895,21.9241952903818,95694.2762191326,0.0,1.0
2006-03-08,56.7,57.0,56.36,56.66,30700,21.6266853334142,21.7411122399402,21.497001506018,21.611428412544,80488.0624637635,0.0,1.0
2006-03-09,56.99,57.04,56.48,56.5,26000,21.7372980097226,21.7563691608103,21.5427722686284,21.5504007290635,68165.7857999302,0.0,1.0
2006-03-10,56.99,57.24,56.81,57.01,32200,21.7372980097226,21.832653765161,21.668641865807,21.7449264701577,84420.7039522213,0.0,1.0
2006-03-13,56.99,57.08,56.68,56.77,23900,21.7372980097226,21.7716260816804,21.6190568729791,21.6533849449369,62660.0877160897,0.0,1.0
2006-03-14,57.14,57.42,56.81,56.97,20800,21.7945114629856,21.9013099090766,21.668641865807,21.7296695492876,54532.6286399442,0.0,1.0
2006-03-15,57.09,57.26,56.89,57.25,10900,21.775440311898,21.840282225596,21.6991557075473,21.8364679953785,28577.1948161245,0.0,1.0
2006-03-16,57.44,57.49,57.13,57.13,13100,21.9089383695116,21.9280095205993,21.7906972327681,21.7906972327681,34345.0689991956,0.0,1.0
2006-03-17,56.95,57.44,56.92,57.44,33800,21.7220410888525,21.9089383695116,21.7105983981999,21.9089383695116,88615.5215399091,0.0,1.0
2006-03-20,56.89,57.16,56.77,56.84,18600,21.6991557075473,21.8021399234207,21.6533849449369,21.6800845564596,48764.7544568731,0.0,1.0
2006-03-21,56.87,57.1,56.64,56.7,41100,21.6915272471122,21.7792545421155,21.603799952109,21.6266853334142,107754.376783736,0.0,1.0
2006-03-22,56.56,56.8,56.33,56.57,17900,21.5732861103687,21.6648276355895,21.4855588153654,21.5771003405862,46929.5217622596,0.0,1.0
2006-03-23,56.72,56.75,56.3,56.44,34200,21.6343137938492,21.6457564845018,21.4741161247128,21.5275153477583,89664.2259368313,0.0,1.0
2006-03-24,56.52,56.54,56.11,56.5,36700,21.5580291894986,21.5656576499336,21.4016457505797,21.5504007290635,96218.6284175935,0.0,1.0
2006-03-27,56.23,56.55,56.0,56.25,41300,21.4474165131901,21.5694718801512,21.3596892181868,21.4550449736252,108278.728982197,0.0,1.0
2006-03-28,56.12,56.33,56.01,56.23,14400,21.4054599807972,21.4855588153654,21.3635034484044,21.4474165131901,37753.3582891921,0.0,1.0
2006-03-29,56.26,56.26,55.8084,56.14,17200,21.4588592038427,21.4588592038427,21.2866085672189,21.4130884412323,45094.2890676461,0.0,1.0
2006-03-30,57.02,57.05,56.59,56.59,38500,21.7487407003752,21.7601833910278,21.5847288010213,21.5847288010213,100937.798203743,0.0,1.0
2006-03-31,56.82,57.17,56.42,56.56,43300,21.6724560960246,21.8059541536382,21.5198868873232,21.5732861103687,113522.250966807,0.0,1.0
2006-04-03,56.72,56.99,56.55,56.79,28100,21.6343137938492,21.7372980097226,21.5694718801512,21.661013405372,73671.4838837707,0.0,1.0
2006-04-04,56.85,56.95,56.45,56.8,15200,21.6838987866772,21.7220410888525,21.5313295779758,21.6648276355895,39850.767083036,0.0,1.0
2006-04-05,56.62,56.85,56.4,56.6,123600,21.5961714916739,21.6838987866772,21.5122584268882,21.5885430312388,324049.658648898,0.0,1.0
2006-04-06,57.47,57.53,56.61,56.61,78300,21.9203810601642,21.9432664414694,21.5923572614564,21.5923572614564,205283.885697482,0.0,1.0
2006-04-07,57.34,57.77,57.27,57.68,18200,21.8707960673363,22.0348079666902,21.8440964558136,22.0004798947324,47716.0500599511,0.0,1.0
2006-04-10,57.05,57.57,56.84,57.51,22000,21.7601833910278,21.9585233623396,21.6800845564596,21.9356379810344,57678.7418307102,0.0,1.0
2006-04-11,56.69,57.2,56.65,57.09,28700,21.6228711031966,21.8173968442908,21.6076141823265,21.775440311898,75244.5404791537,0.0,1.0
2006-04-12,56.0,56.53,55.87,56.5,34000,21.3596892181868,21.5618434197161,21.3101042253589,21.5504007290635,89139.8737383703,0.0,1.0
2006-04-13,55.98,56.18,55.76,55.76,26100,21.3520607577518,21.4283453621024,21.268147692966,21.268147692966,68427.9618991605,0.0,1.0
2006-04-17,56.15,56.38,56.07,56.35,12100,21.4169026714498,21.5046299664531,21.3863888297096,21.4931872758005,31723.3080068906,0.0,1.0
2006-04-18,56.71,56.72,55.85,56.15,16700,21.6304995636317,21.6343137938492,21.3024757649238,21.4169026714498,43783.4085714936,0.0,1.0
2006-04-19,56.51,57.02,56.32,56.32,22100,21.554214959281,21.7487407003752,21.4817445851479,21.4817445851479,57940.9179299407,0.0,1.0
2006-04-20,55.84,56.48,55.72,56.48,26600,21.2986615347063,21.5427722686284,21.2528907720959,21.5427722686284,69738.8423953131,0.0,1.0
2006-04-21,56.07,56.16,55.59,56.04,28400,21.3863888297096,21.4207169016674,21.203305779268,21.374946139057,74458.012181462,0.0,1.0
2006-04-24,56.05,56.22,55.85,56.05,53300,21.3787603692745,21.4436022829726,21.3024757649238,21.3787603692745,139739.860889857,0.0,1.0
2006-04-25,56.5,56.57,56.15,56.15,23600,21.5504007290635,21.5771003405862,21.4169026714498,21.4169026714498,61873.5594183981,0.0,1.0
2006-04-26,57.45,57.56,56.74,56.74,29700,21.9127525997292,21.954709132122,21.6419422542843,21.6419422542843,77866.3014714585,0.0,1.0
2006-04-27,58.05,58.08,57.27,57.41,33400,22.1416064127812,22.1530491034338,21.8440964558136,21.897495678859,87566.817142987,0.0,1.0
2006-04-28,58.0,58.23,57.75,58.08,60600,22.1225352616935,22.2102625566968,22.0271795062552,22.1530491034338,158878.716133683,0.0,1.0
2006-05-01,57.59,58.22,57.58,58.13,18700,21.9661518227746,22.2064483264792,21.9623375925571,22.1721202545214,49026.9305561037,0.0,1.0
2006-05-02,57.73,57.99,57.39,57.58,29800,22.0195510458201,22.118721031476,21.889867218424,21.9623375925571,78128.4775706891,0.0,1.0
2006-05-03,56.58,57.37,56.5,57.25,22500,21.783068772333,22.0872155438096,21.7522690992721,22.0410160342182,58442.1787997529,0.53,1.0
2006-05-04,55.85,56.63,55.83,56.5,45500,21.5020217556522,21.8023185679961,21.4943218373869,21.7522690992721,118183.072683944,0.0,1.0
2006-05-05,56.75,56.7699,56.02,56.08,77200,21.8485180775875,21.8561794962614,21.5674710609066,21.5905708157023,200521.609037374,0.0,1.0
2006-05-08,56.05,56.87,55.95,56.75,39300,21.5790209383045,21.8947175871789,21.5405213469783,21.8485180775875,102079.005636901,0.0,1.0
2006-05-09,56.52,56.75,56.22,56.3,30300,21.7599690175374,21.8485180775875,21.6444702435589,21.6752699166198,78702.1341170003,0.0,1.0
2006-05-10,56.65,56.81,56.36,56.54,21700,21.8100184862613,21.8716178323832,21.6983696714155,21.7676689358026,56364.2346646506,0.0,1.0
2006-05-11,55.45,56.45,55.31,56.43,60400,21.3480233903476,21.7330193036091,21.294123962491,21.7253193853438,156884.782200225,0.0,1.0
2006-05-12,55.9,56.08,54.76,55.5,266000,21.5212715513153,21.5905708157023,21.0823762101972,21.3672731860107,690916.424921521,0.0,1.0
2006-05-15,55.77,56.2,55.35,55.83,55700,21.4712220825913,21.6367703252937,21.3095237990215,21.4943218373869,144676.860406499,0.0,1.0
2006-05-16,56.49,56.62,55.91,56.02,44000,21.7484191401395,21.7984686088635,21.5251215104479,21.5674710609066,114286.927430628,0.0,1.0
2006-05-17,55.63,56.47,55.49,56.47,43300,21.4173226547347,21.7407192218743,21.3634232268781,21.7407192218743,112468.726312413,0.0,1.0
2006-05-18,54.63,55.53,54.45,55.53,251400,21.0323267414732,21.3788230634085,20.9630274770861,21.3788230634085,652993.944455905,0.0,1.0
2006-05-19,55.1,55.44,54.05,54.09,39800,21.2132748207061,21.344173431215,20.8090291117816,20.824428948312,103377.720721341,0.0,1.0
2006-05-22,54.49,54.85,54.01,54.85,24200,20.9784273136166,21.1170258423907,20.7936292752511,21.1170258423907,62857.8100868453,0.0,1.0
2006-05-23,55.0,55.28,54.2,54.57,26600,21.1747752293799,21.2825740850932,20.8667784987708,21.0092269866775,69091.6424921524,0.0,1.0
2006-05-24,55.08,55.61,54.04,55.27,51200,21.2055749024409,21.4096227364694,20.8051791526489,21.2787241259605,132988.424646548,0.0,1.0
2006-05-25,55.79,55.79,55.15,55.62,333600,21.4789220008565,21.4789220008565,21.2325246163692,21.413472695602,866502.704337668,0.0,1.0
2006-05-26,56.3,56.3,55.71,55.71,251100,21.6752699166198,21.6752699166198,21.4481223277956,21.4481223277956,652214.715405243,0.0,1.0
2006-05-30,56.67,56.81,56.04,56.3,40400,21.8177184045266,21.8716178323832,21.5751709791719,21.6752699166198,104936.178822667,0.0,1.0
2006-05-31,56.66,56.96,56.3,56.87,66500,21.813868445394,21.9293672193724,21.6752699166198,21.8947175871789,172729.10623038,0.0,1.0
2006-06-01,56.63,56.78,55.92,56.07,27400,21.8023185679961,21.8600679549853,21.5289714695805,21.5867208565697,71169.5866272546,0.0,1.0
2006-06-02,56.72,57.18,56.68,57.16,32900,21.8369682001896,22.0140663202899,21.8215683636592,22.0063664020247,85455.4525560832,0.0,1.0
2006-06-05,55.92,56.59,55.92,56.59,30800,21.5289714695805,21.7869187314657,21.5289714695805,21.7869187314657,80000.8492014394,0.0,1.0
2006-06-06,55.67,55.71,54.89,55.55,59400,21.4327224912651,21.4481223277956,21.1324256789212,21.3865229816737,154287.352031348,0.0,1.0
2006-06-07,55.27,56.08,55.17,55.67,34600,21.2787241259605,21.5905708157023,21.2402245346344,21.4327224912651,89871.0838431756,0.0,1.0
2006-06-08,55.12,55.21,54.35,54.82,66700,21.2209747389713,21.2556243711648,20.92452788576,21.1054759649929,173248.592264156,0.0,1.0
2006-06-09,55.4,56.0293,55.37,55.73,21900,21.3287735946845,21.5710515229,21.3172237172867,21.4558222460608,56883.7206984262,0.0,1.0
2006-06-12,55.99,56.06,55.64,55.74,32400,21.5559211835088,21.5828708974371,21.4211726138673,21.4596722051934,84156.737471644,0.0,1.0
2006-06-13,53.63,55.48,53.49,55.11,83300,20.6473308282118,21.3595732677454,20.5934314003552,21.2171247798387,216365.933067529,0.0,1.0
2006-06-14,54.19,54.44,53.65,54.05,53200,20.8629285396382,20.9591775179535,20.655030746477,20.8090291117816,138183.284984304,0.0,1.0
2006-06-15,54.14,54.5499,53.91,54.47,51800,20.8436787439751,21.001488568821,20.755129683925,20.9707273953514,134546.882747875,0.0,1.0
2006-06-16,53.25,53.89,53.21,53.71,39400,20.5010323811724,20.7474297656597,20.4856325446419,20.6781305012727,102338.748653789,0.0,1.0
2006-06-19,53.0,53.41,52.64,53.15,44400,20.404783402857,20.5626317272942,20.2661848740829,20.4625327898463,115325.899498179,0.0,1.0
2006-06-20,52.9,53.43,52.78,53.32,30300,20.3662838115309,20.5703316455595,20.3200843019395,20.5279820951007,78702.1341170005,0.0,1.0
2006-06-21,53.33,53.6,52.94,52.94,40000,20.5318320542333,20.6357809508139,20.3816836480613,20.3816836480613,103897.206755116,0.0,1.0
2006-06-22,52.75,53.36,52.72,52.83,43800,20.3085344245417,20.5433819316312,20.2969845471438,20.3393340976026,113767.441396852,0.0,1.0
2006-06-23,52.46,52.77,52.18,52.55,363700,20.1968856096959,20.3162343428069,20.0890867539826,20.2315352418894,944685.352420891,0.0,1.0
2006-06-26,52.92,53.0,52.54,52.61,345400,20.3739837297961,20.404783402857,20.2276852827568,20.2546349966851,897152.380330429,0.0,1.0
2006-06-27,52.68,53.05,52.63,52.92,328400,20.2815847106134,20.4240331985201,20.2623349149503,20.3739837297961,852996.067459502,0.0,1.0
2006-06-28,52.93,52.98,52.45,52.68,51100,20.3778336889287,20.3970834845918,20.1930356505632,20.2815847106134,132728.681629661,0.0,1.0
2006-06-29,53.96,54.02,53.24,53.4,345300,20.774379479588,20.7974792343837,20.4971824220398,20.5587817681616,896892.637313542,0.0,1.0
2006-06-30,53.92,54.4,53.71,54.4,56100,20.7589796430576,20.9437776814231,20.6781305012727,20.9437776814231,145715.83247405,0.0,1.0
2006-07-03,54.26,54.35,53.92,53.92,11000,20.8898782535665,20.92452788576,20.7589796430576,20.7589796430576,28571.7318576569,0.0,1.0
2006-07-05,54.53,54.56,53.99,54.38,361900,20.9938271501471,21.0053770275449,20.7859293569859,20.9360777631578,940009.978116912,0.0,1.0
2006-07-06,54.66,54.75,54.32,54.4,43600,21.043876618871,21.0785262510646,20.9129780083622,20.9437776814231,113247.955363077,0.0,1.0
2006-07-07,55.21,55.28,54.53,54.6,59800,21.2556243711648,21.2825740850932,20.9938271501471,21.0207768640754,155326.324098899,0.0,1.0
2006-07-10,54.84,55.05,54.57,55.05,39400,21.1131758832581,21.194025025043,21.0092269866775,21.194025025043,102338.748653789,0.0,1.0
2006-07-11,55.2,55.24,54.6,54.6,43500,21.2517744120322,21.2671742485627,21.0207768640754,21.0207768640754,112988.212346189,0.0,1.0
2006-07-12,54.75,55.05,54.63,55.0,40600,21.0785262510646,21.194025025043,21.0323267414732,21.1747752293799,105455.664856443,0.0,1.0
2006-07-13,54.4,54.98,54.24,54.55,73700,20.9437776814231,21.1670753111147,20.8821783353012,21.0015270684123,191430.603446301,0.0,1.0
2006-07-14,54.19,54.5,53.74,54.39,59300,20.8629285396382,20.9822772727492,20.6896803786705,20.9399277222905,154027.609014459,0.0,1.0
2006-07-17,53.64,54.27,53.62,54.12,39000,20.6511807873444,20.8937282126991,20.6434808690791,20.8359788257099,101299.776586238,0.0,1.0
2006-07-18,54.0,54.0,53.6,53.66,29500,20.7897793161185,20.7897793161185,20.6357809508139,20.6588807056096,76624.1899818981,0.0,1.0
2006-07-19,55.39,55.49,54.0,54.0,55700,21.3249236355519,21.3634232268781,20.7897793161185,20.7897793161185,144676.860406499,0.0,1.0
2006-07-20,55.58,56.04,55.5,55.7,41500,21.3980728590716,21.5751709791719,21.3672731860107,21.444272368663,107793.352008433,0.0,1.0
2006-07-21,55.62,56.0,55.46,55.58,42700,21.413472695602,21.5597711426414,21.3518733494802,21.3980728590716,110910.268211087,0.0,1.0
2006-07-24,55.98,56.04,55.47,55.7,22600,21.5520712243762,21.5751709791719,21.3557233086128,21.444272368663,58701.9218166405,0.0,1.0
2006-07-25,56.42,56.5,56.06,56.06,21400,21.7214694262112,21.7522690992721,21.5828708974371,21.5828708974371,55585.0056139872,0.0,1.0
2006-07-26,57.05,57.14,56.42,56.42,30800,21.9640168515659,21.9986664837595,21.7214694262112,21.7214694262112,80000.8492014395,0.0,1.0
2006-07-27,56.53,57.36,56.44,57.3,26600,21.76381897667,22.083365584677,21.7291693444764,22.0602658298813,69091.6424921521,0.0,1.0
2006-07-28,56.74,57.27,56.43,57.02,56400,21.8446681184549,22.0487159524834,21.7253193853438,21.9524669741681,146495.061524714,0.0,1.0
2006-07-31,56.69,57.25,56.36,57.25,46900,21.8254183227918,22.0410160342182,21.6983696714155,22.0410160342182,121819.474920374,0.0,1.0
2006-08-01,56.28,56.94,56.09,56.3,49500,21.6675699983546,21.9216673011072,21.5944207748349,21.6752699166198,128572.793359456,0.0,1.0
2006-08-02,56.03,56.57,55.98,56.54,36800,21.8100184862613,22.0202167725826,21.7905556819723,22.0085390900092,94539.3054709627,0.62,1.0
2006-08-03,56.2,56.42,55.5,55.5599,40800,21.876192020844,21.9618283597156,21.6037127607979,21.6270292003361,104815.316935197,0.0,1.0
2006-08-04,56.04,56.42,55.66,56.3299,30800,21.8139110471191,21.9618283597156,21.6659937345227,21.9267563863868,79125.2882746101,0.0,1.0
2006-08-07,56.18,56.2899,55.7,55.7,8400,21.8684068991284,21.9111861429556,21.6815639779539,21.6815639779539,21579.6240748936,0.0,1.0
2006-08-08,56.56,56.85,56.18,56.18,46400,22.0163242117248,22.1292084766011,21.8684068991284,21.8684068991284,119201.732985127,0.0,1.0
2006-08-09,56.7,57.24,56.5,56.72,32500,22.070820063734,22.2810183500553,21.992968846578,22.0786051854496,83492.5931469099,0.0,1.0
2006-08-10,55.84,56.7,55.7,56.7,23700,21.7360598299631,22.070820063734,21.6815639779539,22.070820063734,60885.3679255927,0.0,1.0
2006-08-11,56.52,56.55,55.94,55.94,28100,22.0007539682936,22.012431650867,21.7749854385411,21.7749854385411,72188.9805362513,0.0,1.0
2006-08-14,56.07,56.7,55.99,56.7,34200,21.8255887296925,22.070820063734,21.7944482428301,22.070820063734,87859.8980192099,0.0,1.0
2006-08-15,56.65,56.65,56.25,56.33,29500,22.051357259445,22.051357259445,21.895654825133,21.9267953119954,75785.5845487336,0.0,1.0
2006-08-16,57.25,57.6799,57.07,57.5,32800,22.2849109109131,22.45225210219,22.2148448154727,22.3822249323581,84263.2940067275,0.0,1.0
2006-08-17,57.5,57.74,57.04,57.15,42900,22.3822249323581,22.4756463929454,22.2031671328993,22.2459853023351,110210.222953921,0.0,1.0
2006-08-18,57.69,57.86,57.55,57.56,35000,22.4561835886564,22.522357123239,22.4016877366472,22.405580297505,89915.1003120566,0.0,1.0
2006-08-21,58.63,58.87,58.3,58.36,53900,22.8220843092897,22.9155057698769,22.6936298009823,22.7169851661291,138469.254480567,0.0,1.0
2006-08-22,59.5,59.82,59.1,59.74,89500,23.1607371039184,23.2852990513681,23.0050346696064,23.2541585645057,229925.75651226,0.0,1.0
2006-08-23,59.96,60.28,59.4399,59.7,87800,23.3397949033773,23.4643568508269,23.137342813163,23.2385883210745,225558.451639959,0.0,1.0
2006-08-24,59.75,60.11,59.53,59.96,40600,23.2580511253635,23.3981833162443,23.1724147864918,23.3397949033773,104301.516361986,0.0,1.0
2006-08-25,59.05,59.65,58.45,59.65,48100,22.9855718653174,23.2191255167855,22.7520182138493,23.2191255167855,123569.037857426,0.0,1.0
2006-08-28,59.61,59.79,58.85,58.85,50400,23.2035552733542,23.2736213687947,22.9077206481613,22.9077206481613,129477.744449362,0.0,1.0
2006-08-29,59.95,59.99,59.5001,59.58,54800,23.3359023425195,23.3514725859507,23.160776029527,23.1918775907808,140781.35706002,0.0,1.0
2006-08-30,60.12,60.15,59.634,60.12,58200,23.4020758771021,23.4137535596755,23.212897419413,23.4020758771021,149515.96680462,0.0,1.0
2006-08-31,60.57,60.74,59.94,60.12,77400,23.5772411157032,23.6434146502858,23.3320097816617,23.4020758771021,198840.821832948,0.0,1.0
2006-09-01,60.35,60.7,60.15,60.61,47000,23.4916047768316,23.6278444068546,23.4137535596755,23.5928113591344,120743.134704762,0.0,1.0
2006-09-05,60.11,60.32,59.8,59.8,63500,23.3981833162443,23.4799270942581,23.2775139296525,23.2775139296525,163131.681994732,0.0,1.0
2006-09-06,59.98,60.19,59.59,59.94,66200,23.3475800250929,23.4293238031067,23.1957701516386,23.3320097816617,170067.98973309,0.0,1.0
2006-09-07,59.1,60.1,58.93,59.78,467500,23.0050346696064,23.3942907553865,22.9388611350237,23.2697288079369,1201008.83988247,0.0,1.0
2006-09-08,58.79,59.01,58.75,58.91,54300,22.8843652830145,22.9700016218862,22.8687950395833,22.9310760133081,139496.855626991,0.0,1.0
2006-09-11,58.44,58.81,58.07,58.69,88300,22.7481256529915,22.8921504047301,22.6041009012528,22.8454396744365,226842.953072989,0.0,1.0
2006-09-12,59.44,59.59,58.69,58.69,78800,23.1373817387716,23.1957701516386,22.8454396744365,22.8454396744365,202437.425845431,0.0,1.0
2006-09-13,59.29,59.4,58.6,59.3,47200,23.0789933259046,23.1218114953404,22.8104066267163,23.0828858867624,121256.935277974,0.0,1.0
2006-09-14,59.7,59.9,59.42,59.53,48300,23.2385883210745,23.3164395382305,23.129596617056,23.1724147864918,124082.838430638,0.0,1.0
2006-09-15,59.93,60.22,59.69,59.8,43700,23.3281172208039,23.4410014856801,23.2346957602167,23.2775139296525,112265.425246768,0.0,1.0
2006-09-18,59.61,60.08,59.2901,59.58,58500,23.2035552733542,23.3865056336709,23.0790322515132,23.1918775907808,150286.667664438,0.0,1.0
2006-09-19,59.33,59.79,59.03,59.07,40300,23.0945635693358,23.2736213687947,22.9777867436018,22.993356987033,103530.815502168,0.0,1.0
2006-09-20,59.41,60.14,59.31,59.31,73500,23.1257040561982,23.4098609988177,23.0867784476202,23.0867784476202,188821.710655319,0.0,1.0
2006-09-21,59.7,60.14,59.54,59.55,77000,23.2385883210745,23.4098609988177,23.1763073473496,23.1801999082074,197813.220686524,0.0,1.0
2006-09-22,59.94,60.19,59.74,59.81,33700,23.3320097816617,23.4293238031067,23.2541585645057,23.2814064905103,86575.3965861803,0.0,1.0
2006-09-25,60.61,61.04,59.99,60.03,58100,23.5928113591344,23.7601914760198,23.3514725859507,23.3670428293819,149259.066518014,0.0,1.0
2006-09-26,60.17,60.82,60.11,60.8,33600,23.4215386813911,23.6745551371482,23.3981833162443,23.6667700154326,86318.4962995745,0.0,1.0
2006-09-27,60.64,60.72,59.85,59.95,63000,23.6044890417078,23.6356295285702,23.2969767339415,23.3359023425195,161847.180561702,0.0,1.0
2006-09-28,61.83,61.91,60.64,60.75,71300,24.0677037837862,24.0988442706486,23.6044890417078,23.6473072111436,183169.90434999,0.0,1.0
2006-09-29,60.77,61.59,60.45,61.4,55700,23.6550923328592,23.9742823231989,23.5305303854096,23.9003236669007,143093.459639473,0.0,1.0
2006-10-02,61.89,61.91,60.5,60.5,60400,24.091059148933,24.0988442706486,23.5499931896986,23.5499931896986,155167.773109949,0.0,1.0
2006-10-03,61.74,61.96,60.9,61.35,110300,24.0326707360659,24.1183070749376,23.7056956240106,23.8808608626117,283361.016126282,0.0,1.0
2006-10-04,61.33,61.35,60.91,61.18,77900,23.8730757408961,23.8808608626117,23.7095881848684,23.8146873280291,200125.323265978,0.0,1.0
2006-10-05,60.55,61.39,60.49,61.39,76300,23.5694559939876,23.8964311060429,23.5461006288408,23.8964311060429,196014.918680284,0.0,1.0
2006-10-06,60.57,60.66,60.24,60.51,21600,23.5772411157032,23.6122741634234,23.4487866073957,23.5538857505564,55490.4619068693,0.0,1.0
2006-10-09,60.69,60.74,60.4,60.5,14100,23.6239518459968,23.6434146502858,23.5110675811206,23.5499931896986,36222.9404114286,0.0,1.0
2006-10-10,60.31,60.83,60.1,60.66,31800,23.4760345334003,23.678447698006,23.3942907553865,23.6122741634234,81694.2911406689,0.0,1.0
2006-10-11,59.06,60.1,58.91,60.1,44800,22.9894644261752,23.3942907553865,22.9310760133081,23.3942907553865,115091.328399432,0.0,1.0
2006-10-12,59.09,59.38,58.74,59.16,54400,23.0011421087486,23.1140263736248,22.8649024787255,23.0283900347532,139753.755913597,0.0,1.0
2006-10-13,59.17,59.81,58.57,58.85,47100,23.032282595611,23.2814064905103,22.7987289441429,22.9077206481613,121000.034991368,0.0,1.0
2006-10-16,59.6,59.73,59.06,59.4,21000,23.1996627124964,23.2502660036479,22.9894644261752,23.1218114953404,53949.0601872341,0.0,1.0
2006-10-17,59.31,59.68,59.11,59.67,26800,23.0867784476202,23.2308031993589,23.0089272304642,23.2269106385011,68849.2768103749,0.0,1.0
2006-10-18,58.9,59.6,58.71,59.4,32100,22.9271834524503,23.1996627124964,22.8532247961521,23.1218114953404,82464.9920004865,0.0,1.0
2006-10-19,59.78,59.83,58.92,58.95,44300,23.2697288079369,23.2891916122259,22.9349685741659,22.9466462567394,113806.826966403,0.0,1.0
2006-10-20,59.8,60.23,59.77,60.03,36700,23.2775139296525,23.4448940465379,23.2658362470791,23.3670428293819,94282.4051843565,0.0,1.0
2006-10-23,60.4801,60.57,59.82,59.85,33000,23.5422469935915,23.5772411157032,23.2852990513681,23.2969767339415,84777.0945799394,0.0,1.0
2006-10-24,60.85,60.89,59.98,60.22,75200,23.6862328197216,23.7018030631528,23.3475800250929,23.4410014856801,193189.015527619,0.0,1.0
2006-10-25,61.02,61.18,60.48,60.8,41100,23.7524063543042,23.8146873280291,23.542208067983,23.6667700154326,105586.017795015,0.0,1.0
2006-10-26,61.3,61.66,60.89,60.98,37600,23.8613980583227,24.0015302492035,23.7018030631528,23.736836110873,96594.5077638095,0.0,1.0
2006-10-27,61.17,61.57,61.13,61.39,31800,23.8107947671713,23.9664972014833,23.7952245237401,23.8964311060429,81694.2911406686,0.0,1.0
2006-10-30,61.25,61.36,60.84,61.08,37700,23.8419352540337,23.8847534234695,23.6823402588638,23.7757617194511,96851.4080504153,0.0,1.0
2006-10-31,61.44,62.0,61.34,61.34,73600,23.9158939103319,24.1338773183688,23.8769683017539,23.8769683017539,189078.610941925,0.0,1.0
2006-11-01,60.95,61.91,60.78,61.1,67700,23.9664972014833,24.3439842779956,23.8996505316843,24.0254795571884,172170.132552563,0.62,1.0
2006-11-02,62.09,62.12,61.11,61.2,66800,24.4147631048417,24.4265595759827,24.0294117142354,24.0648011276584,169881.312474315,0.0,1.0
2006-11-03,62.48,62.92,62.0,62.75,63300,24.5681172296748,24.7411321397429,24.3793736914186,24.6742854699439,160980.345503356,0.0,1.0
2006-11-06,62.9,63.16,62.43,62.43,93800,24.7332678256489,24.835503908871,24.5484564444398,24.5484564444398,238545.914821719,0.0,1.0
2006-11-07,62.56,63.25,62.45,63.11,48300,24.5995744860508,24.870893322294,24.5563207585338,24.815843123636,122833.344199243,0.0,1.0
2006-11-08,62.68,62.96,62.33,62.71,42300,24.6467603706148,24.7568607679309,24.5091348739697,24.6585568417559,107574.543677598,0.0,1.0
2006-11-09,62.56,62.9,62.27,62.49,43600,24.5995744860508,24.7332678256489,24.4855419316877,24.5720493867218,110880.617123955,0.0,1.0
2006-11-10,62.16,62.55,62.1,62.5,34600,24.4422882041707,24.5956423290038,24.4186952618887,24.5759815437688,87992.4163414868,0.0,1.0
2006-11-13,61.56,61.91,61.56,61.91,40300,24.2063587813505,24.3439842779956,24.2063587813505,24.3439842779956,102488.27683705,0.0,1.0
2006-11-14,61.76,62.15,61.7,61.85,34300,24.2850019222906,24.4383560471237,24.2614089800086,24.3203913357136,87229.4763154045,0.0,1.0
2006-11-15,61.99,62.05,61.66,61.86,20700,24.3754415343716,24.3990344766537,24.2456803518205,24.3243234927606,52642.8617996757,0.0,1.0
2006-11-16,61.95,62.41,61.87,62.2,23900,24.3597129061836,24.5405921303458,24.3282556498076,24.4580168323587,60780.8887445531,0.0,1.0
2006-11-17,61.71,61.94,61.48,61.76,24200,24.2653411370556,24.3557807491366,24.1749015249745,24.2850019222906,61543.8287706352,0.0,1.0
2006-11-20,61.52,61.78,61.26,61.6,47700,24.1906301531625,24.2928662363846,24.0883940699404,24.2220874095385,121307.464147079,0.0,1.0
2006-11-21,62.54,62.69,61.23,61.51,43400,24.5917101719568,24.6506925276618,24.0765975987994,24.1866979961155,110371.9904399,0.0,1.0
2006-11-22,62.55,62.82,62.5,62.72,29700,24.5956423290038,24.7018105692729,24.5759815437688,24.6624889988029,75531.0625821433,0.0,1.0
2006-11-24,63.35,63.41,62.82,62.82,21100,24.910214892764,24.9338078350461,24.7018105692729,24.7018105692729,53660.1151677854,0.0,1.0
2006-11-27,63.08,63.65,62.75,63.44,59900,24.804046652495,25.0281796041741,24.6742854699439,24.9456043061871,152333.691874424,0.0,1.0
2006-11-28,61.26,63.49,60.87,63.08,143600,24.0883940699404,24.9652650914221,23.9350399451073,24.804046652495,365193.959151373,0.0,1.0
2006-11-29,60.43,60.91,60.06,60.9,89600,23.7620250350392,23.9507685732953,23.6165352243001,23.9468364162483,227864.754456567,0.0,1.0
2006-11-30,59.92,60.5,59.87,60.42,51800,23.561485025642,23.7895501343682,23.541824240407,23.7580928779922,131734.311170203,0.0,1.0
2006-12-01,60.2,60.2,59.27,59.95,68600,23.6715854229581,23.6715854229581,23.3058948175868,23.573281496783,174458.952630809,0.0,1.0
2006-12-04,61.14,61.17,60.3,60.3,74900,24.0412081853764,24.0530046565174,23.7109069934281,23.7109069934281,190480.693178536,0.0,1.0
2006-12-05,61.05,61.39,60.98,61.13,34500,24.0058187719534,24.1395121115515,23.9782936726243,24.0372760283294,87738.1029994593,0.0,1.0
2006-12-06,60.4,61.07,60.24,60.91,25500,23.7502285638982,24.0136830860474,23.6873140511461,23.9507685732953,64849.9022169916,0.0,1.0
2006-12-07,60.07,60.6,59.76,60.5,53100,23.6204673813471,23.8288717048382,23.49857051289,23.7895501343682,135040.384616559,0.0,1.0
2006-12-08,59.72,60.35,59.66,60.13,94400,23.482841884702,23.7305677786631,23.4592489424199,23.6440603236291,240071.794873883,0.0,1.0
2006-12-11,59.8,59.8,59.4407,59.65,41300,23.514299141078,23.514299141078,23.3730167383792,23.4553167853729,105031.410257324,0.0,1.0
2006-12-12,60.17,60.18,59.28,59.36,38600,23.6597889518171,23.6637211088641,23.3098269746338,23.3412842310098,98164.9500225836,0.0,1.0
2006-12-13,59.66,60.61,59.58,60.2,52700,23.4592489424199,23.8328038618852,23.4277916860439,23.6715854229581,134023.13124845,0.0,1.0
2006-12-14,59.44,59.74,59.33,59.68,47000,23.3727414873859,23.490706198796,23.3294877598688,23.4671132565139,119527.270752887,0.0,1.0
2006-12-15,59.78,59.78,59.28,59.66,50300,23.506434826984,23.506434826984,23.3098269746338,23.4592489424199,127919.611039791,0.0,1.0
2006-12-18,59.68,60.35,59.4,60.03,375200,23.4671132565139,23.7305677786631,23.3570128591979,23.604738753159,954183.659286876,0.0,1.0
2006-12-19,59.46,59.66,59.09,59.45,328100,23.3806058014799,23.4592489424199,23.2351159907408,23.3766736444329,834402.07519196,0.0,1.0
2006-12-20,59.7,60.08,59.6,59.78,297200,23.474977570608,23.6243995383941,23.4356560001379,23.506434826984,755819.252505487,0.0,1.0
2006-12-21,59.36,59.69,59.21,59.69,313700,23.3412842310098,23.4710454135609,23.2823018753048,23.4710454135609,797780.953940014,0.0,1.0
2006-12-22,59.18,59.33,58.86,59.33,73800,23.2705054041638,23.3294877598688,23.1446763786597,23.3294877598688,187683.246416235,0.0,1.0
2006-12-26,59.37,59.38,59.01,59.19,23100,23.3452163880568,23.3491485451039,23.2036587343647,23.2744375612108,58746.3820083338,0.0,1.0
2006-12-27,59.19,59.35,59.15,59.19,334200,23.2744375612108,23.3373520739628,23.2587089330228,23.2744375612108,849915.189055633,0.0,1.0
2006-12-28,59.35,59.56,59.08,59.22,301300,23.3373520739628,23.4199273719499,23.2311838336938,23.2862340323518,766246.099528614,0.0,1.0
2006-12-29,59.19,59.57,59.09,59.2,53600,23.2744375612108,23.4238595289969,23.2351159907408,23.2783697182578,136311.951326696,0.0,1.0
2007-01-03,59.17,59.55,59.03,59.29,128200,23.2665732471168,23.4159952149029,23.2115230484587,23.3137591316808,326029.704479151,0.0,1.0
2007-01-04,58.79,59.09,58.29,59.05,359600,23.1171512793307,23.2351159907408,22.9205434269805,23.2193873625528,914510.777930596,0.0,1.0
2007-01-05,58.55,58.63,58.24,58.59,122100,23.0227795102026,23.0542367665786,22.9008826417455,23.0385081383906,310516.590615478,0.0,1.0
2007-01-08,58.33,58.67,58.22,58.4,61900,22.9362720551685,23.0699653947666,22.8930183276515,22.9637971544976,157419.958714972,0.0,1.0
2007-01-09,58.46,58.58,58.0,58.25,89100,22.9873900967796,23.0345759813436,22.8065108726174,22.9048147987925,226593.18774643,0.0,1.0
2007-01-10,58.14,58.37,58.1,58.36,59400,22.8615610712755,22.9520006833565,22.8458324430875,22.9480685263095,151062.125164287,0.0,1.0
2007-01-11,58.2,58.42,57.96,58.18,60400,22.8851540135575,22.9716614685916,22.7907822444294,22.8772896994635,153605.258584561,0.0,1.0
2007-01-12,59.05,59.23,58.59,58.69,64300,23.2193873625528,23.2901661893988,23.0385081383906,23.0778297088606,163523.47892363,0.0,1.0
2007-01-16,58.83,59.38,58.66,59.21,54600,23.1328799075187,23.3491485451039,23.0660332377196,23.2823018753048,138855.084746971,0.0,1.0
2007-01-17,58.93,58.95,58.63,58.85,52900,23.1722014779887,23.1800657920827,23.0542367665786,23.1407442216127,134531.757932505,0.0,1.0
2007-01-18,58.92,59.19,58.8,58.95,77900,23.1682693209417,23.2744375612108,23.1210834363777,23.1800657920827,198110.093439359,0.0,1.0
2007-01-19,59.46,59.57,58.97,59.0,84300,23.3806058014799,23.4238595289969,23.1879301061767,23.1997265773177,214386.147329114,0.0,1.0
2007-01-22,59.23,59.58,59.0,59.44,69300,23.2901661893988,23.4277916860439,23.1997265773177,23.3727414873859,176239.146025001,0.0,1.0
2007-01-23,59.58,59.88,59.13,59.22,65500,23.4277916860439,23.545756397454,23.2508446189288,23.2862340323518,166575.239027959,0.0,1.0
2007-01-24,59.97,60.1299,59.5,59.72,60800,23.581145810877,23.6440210020586,23.3963344296679,23.482841884702,154622.511952671,0.0,1.0
2007-01-25,60.0,60.26,59.83,60.17,292300,23.592942282018,23.6951783652401,23.526095612219,23.6597889518171,743357.898746146,0.0,1.0
2007-01-26,60.17,60.37,60.04,60.08,44700,23.6597889518171,23.7384320927572,23.6086709102061,23.6243995383941,113678.063886256,0.0,1.0
2007-01-29,59.75,60.34,59.62,60.34,280100,23.494638355843,23.7266356216161,23.4435203142319,23.7266356216161,712331.671018798,0.0,1.0
2007-01-30,59.49,60.05,59.32,59.65,289300,23.3924022726209,23.6126030672531,23.3255556028218,23.4553167853729,735728.498485322,0.0,1.0
2007-01-31,59.6,59.73,59.2,59.24,73900,23.6912462081931,23.7429217452244,23.5322445557891,23.5481447210295,185910.017619792,0.65,1.0
2007-02-01,59.82,60.08,59.5301,59.67,74700,23.7786971170153,23.8820481910779,23.6634606694355,23.7190714973638,187922.575320682,0.0,1.0
2007-02-02,59.48,59.95,59.46,59.61,95500,23.6435457124719,23.8303726540466,23.6355956298517,23.6952212495032,240249.075543844,0.0,1.0
2007-02-05,59.87,59.91,59.4,59.56,57300,23.7985723235658,23.8144724888062,23.6117453819911,23.6753460429527,144149.445326307,0.0,1.0
2007-02-06,59.99,60.05,59.75,59.94,33600,23.846272819287,23.8701230671476,23.7508718278446,23.8263976127365,84527.4234374153,0.0,1.0
2007-02-07,60.2,60.26,60.03,60.2,79000,23.9297486867991,23.9535989346597,23.8621729845274,23.9297486867991,198740.07296297,0.0,1.0
2007-02-08,60.26,60.29,59.85,59.99,86300,23.9535989346597,23.96552405859,23.7906222409456,23.846272819287,217104.661983599,0.0,1.0
2007-02-09,60.76,60.84,60.32,60.4,77600,24.1523510001647,24.1841513306455,23.9774491825203,24.0092495130011,195218.096986411,0.0,1.0
2007-02-12,60.65,60.95,60.53,60.75,96600,24.1086255457536,24.2278767850565,24.0609250500324,24.1483759588546,243016.342382569,0.0,1.0
2007-02-13,61.35,61.38,60.88,60.88,49300,24.3868784374605,24.3988035613908,24.2000514958859,24.2000514958859,124023.868317398,0.0,1.0
2007-02-14,61.35,61.56,61.01,61.42,54400,24.3868784374605,24.4703543049726,24.2517270329171,24.4147037266312,136853.923660577,0.0,1.0
2007-02-15,61.55,61.71,61.15,61.45,53600,24.4663792636625,24.5299799246241,24.3073776112585,24.4266288505615,134841.365959686,0.0,1.0
2007-02-16,61.35,61.47,61.09,61.45,57800,24.3868784374605,24.4345789331817,24.2835273633979,24.4266288505615,145407.293889363,0.0,1.0
2007-02-20,61.21,61.38,60.85,60.98,60100,24.3312278591191,24.3988035613908,24.1881263719556,24.2398019089868,151193.397279425,0.0,1.0
2007-02-21,61.95,62.05,61.46,61.48,87700,24.6253809160665,24.6651313291675,24.4306038918716,24.4385539744918,220626.637960158,0.0,1.0
2007-02-22,62.13,62.31,61.93,62.03,157800,24.6969316596483,24.7684824032301,24.6174308334463,24.6571812465473,396977.006500718,0.0,1.0
2007-02-23,62.25,62.57,62.11,62.26,100100,24.7446321553695,24.8718334772927,24.6889815770281,24.7486071966796,251821.282323966,0.0,1.0
2007-02-26,62.15,62.35,62.06,62.22,66100,24.7048817422685,24.7843825684705,24.6691063704776,24.7327070314392,166287.580036106,0.0,1.0
2007-02-27,61.48,62.2,61.39,61.87,66300,24.4385539744918,24.724756948819,24.4027786027009,24.5935805855857,166790.719461329,0.0,1.0
2007-02-28,60.57,61.65,60.12,61.47,119600,24.0768252152728,24.5061296767635,23.8979483563183,24.4345789331817,300877.37628318,0.0,1.0
2007-03-01,59.78,60.27,58.86,59.23,125700,23.7627969517749,23.9575739759698,23.3970931512457,23.5441696797194,316223.128752474,0.0,1.0
2007-03-02,59.28,59.66,58.86,59.35,117500,23.5640448862699,23.7150964560537,23.3970931512457,23.5918701754406,295594.412318343,0.0,1.0
2007-03-05,58.85,59.02,58.63,58.9301,64800,23.3931181099356,23.4606938122073,23.3056672011135,23.4249581908295,163017.173772159,0.0,1.0
2007-03-06,59.14,59.84,59.09,59.78,89900,23.5083943079285,23.7866471996355,23.488519101378,23.7627969517749,226161.171637609,0.0,1.0
2007-03-07,58.65,59.11,58.49,59.11,81000,23.3136172837337,23.4964691839982,23.2500166227721,23.4964691839982,203771.467215197,0.0,1.0
2007-03-08,58.87,58.99,58.66,58.68,67200,23.4010681925558,23.448768688277,23.3175923250438,23.325542407664,169054.846874831,0.0,1.0
2007-03-09,59.24,59.35,59.02,59.09,39900,23.5481447210295,23.5918701754406,23.4606938122073,23.488519101378,100376.315331931,0.0,1.0
2007-03-12,59.1,59.39,58.99,59.32,58200,23.4924941426881,23.607770340681,23.448768688277,23.5799450515103,146413.572739809,0.0,1.0
2007-03-13,58.49,59.24,58.4,58.95,62700,23.2500166227721,23.5481447210295,23.2142412509812,23.4328685230366,157734.209807319,0.0,1.0
2007-03-14,58.37,58.97,58.09,58.41,79400,23.2023161270509,23.4408186056568,23.0910149703681,23.2182162922913,199746.351813416,0.0,1.0
2007-03-15,58.78,59.14,58.54,58.54,55700,23.365292820765,23.5083943079285,23.2698918293226,23.2698918293226,140124.329924525,0.0,1.0
2007-03-16,58.96,59.6,58.8,58.95,74500,23.4368435643467,23.6912462081931,23.3732429033852,23.4328685230366,187419.43589546,0.0,1.0
2007-03-19,59.45,59.58,59.29,59.43,50000,23.6316205885416,23.6832961255729,23.56801992758,23.6236705059214,125784.856305678,0.0,1.0
2007-03-20,60.2,60.28,59.88,59.97,96500,23.9297486867991,23.9615490172799,23.8025473648759,23.8383227366668,242764.772669958,0.0,1.0
2007-03-21,61.66,61.82,60.19,60.19,156200,24.5101047180736,24.5737053790352,23.925773645489,23.925773645489,392951.891098937,0.0,1.0
2007-03-22,61.39,61.96,61.26,61.72,85300,24.4027786027009,24.6293559573766,24.3511030656696,24.5339549659342,214588.964857486,0.0,1.0
2007-03-23,61.9,62.02,61.33,61.33,69800,24.605505709516,24.6532062052372,24.3789283548403,24.3789283548403,175595.659402726,0.0,1.0
2007-03-26,62.02,62.17,61.66,61.9,107300,24.6532062052372,24.7128318248887,24.5101047180736,24.605505709516,269934.301631984,0.0,1.0
2007-03-27,62.15,62.27,61.81,62.07,110700,24.7048817422685,24.7525822379897,24.5697303377251,24.6730814117877,278487.67186077,0.0,1.0
2007-03-28,61.22,61.98,61.15,61.74,89700,24.3352029004292,24.6373060399968,24.3073776112585,24.5419050485544,225658.032212386,0.0,1.0
2007-03-29,60.81,61.44,60.46,61.39,91900,24.1722262067152,24.4226538092514,24.0330997608617,24.4027786027009,231192.565889835,0.0,1.0
2007-03-30,60.58,60.83,60.14,60.62,87600,24.0808002565829,24.1801762893354,23.9058984389385,24.0967004218233,220375.068247547,0.0,1.0
2007-04-02,60.58,60.82,60.38,60.64,60700,24.0808002565829,24.1762012480253,24.0012994303809,24.1046505044435,152702.815555092,0.0,1.0
2007-04-03,60.71,60.94,60.41,60.53,49200,24.1324757936142,24.2239017437464,24.0132245543112,24.0609250500324,123772.298604787,0.0,1.0
2007-04-04,60.52,60.94,60.37,60.88,45100,24.0569500087223,24.2239017437464,23.9973243890708,24.2000514958859,113457.940387721,0.0,1.0
2007-04-05,61.0,61.19,60.7,60.8,97900,24.247751991607,24.3232777764989,24.1285007523041,24.1682511654051,246286.748646517,0.0,1.0
2007-04-09,61.28,61.49,60.9,60.99,49700,24.3590531482898,24.4425290158019,24.208001578506,24.2437769502969,125030.147167844,0.0,1.0
2007-04-10,61.7,61.81,61.36,61.56,70100,24.526004883314,24.5697303377251,24.3908534787706,24.4703543049726,176350.36854056,0.0,1.0
2007-04-11,62.31,62.39,61.78,61.8,99600,24.7684824032301,24.8002827337109,24.5578052137948,24.565755296415,250563.43376091,0.0,1.0
2007-04-12,62.65,62.7,62.19,62.28,75600,24.9036338077735,24.923509014324,24.7207819075089,24.7565572792998,190186.702734184,0.0,1.0
2007-04-13,62.52,62.57,62.17,62.56,71100,24.8519582707422,24.8718334772927,24.7128318248887,24.8678584359826,178866.065666673,0.0,1.0
2007-04-16,63.38,63.45,62.53,62.77,90500,25.1938118234107,25.2216371125814,24.8559333120523,24.9513343034947,227670.589913277,0.0,1.0
2007-04-17,63.62,63.68,63.35,63.51,83000,25.2892128148531,25.3130630627137,25.1818866994804,25.245487360442,208802.861467425,0.0,1.0
2007-04-18,64.47,64.49,63.6,63.66,111300,25.6270913262116,25.6350414088318,25.2812627322329,25.3051129800935,279997.090136438,0.0,1.0
2007-04-19,63.96,64.35,63.93,64.16,76600,25.4243642193965,25.5793908304904,25.4124390954662,25.5038650455985,192702.399860298,0.0,1.0
2007-04-20,64.11,64.66,64.03,64.53,68300,25.483989839048,25.7026171111035,25.4521895085672,25.6509415740722,171822.113713556,0.0,1.0
2007-04-23,64.01,64.22,63.9,64.02,82800,25.444239425947,25.5277152934591,25.4005139715359,25.4482144672571,208299.722042202,0.0,1.0
2007-04-24,63.58,64.15,63.54,63.83,69200,25.2733126496127,25.4998900042884,25.2574124843723,25.3726886823652,174086.241127058,0.0,1.0
2007-04-25,64.41,64.5,63.55,63.96,73300,25.603241078351,25.6390164501419,25.2613875256824,25.4243642193965,184400.599344123,0.0,1.0
2007-04-26,63.53,64.27,63.53,63.93,59200,25.2534374430622,25.5475905000096,25.2534374430622,25.4124390954662,148929.269865922,0.0,1.0
2007-04-27,62.7,63.04,62.1,62.23,176000,24.923509014324,25.0586604188673,24.685006535718,24.7366820727493,442762.694195985,0.0,1.0
2007-04-30,62.68,63.11,62.62,63.02,184000,24.9155589317038,25.086485708038,24.8917086838432,25.0507103362471,462888.271204893,0.0,1.0
2007-05-01,61.79,62.95,61.53,62.95,148700,24.5617802551049,25.0228850470765,24.4584291810423,25.0228850470765,374084.162653085,0.0,1.0
2007-05-02,61.73,61.84,61.36,61.77,86400,24.8082328163311,24.8524399378246,24.6595361349437,24.8243081332378,214987.985621008,0.68,1.0
2007-05-03,61.75,61.92,61.57,61.77,82700,24.8162704747844,24.8845905716381,24.7439315487041,24.8243081332378,205781.324199738,0.0,1.0
2007-05-04,61.97,62.377,61.58,61.78,72700,24.9046847177715,25.0682510672976,24.7479503779308,24.8283269624645,180898.455493603,0.0,1.0
2007-05-07,62.08,62.38,61.92,62.36,79000,24.9488918392651,25.0694567160657,24.8845905716381,25.0614190576123,196574.662778468,0.0,1.0
2007-05-08,61.7,61.97,61.6,61.95,76200,24.796176328651,24.9046847177715,24.7559880363842,24.8966470593182,189607.45954075,0.0,1.0
2007-05-09,61.48,61.52,61.0,61.29,125100,24.7077620856639,24.7238374025707,24.514858282783,24.6314043303569,311284.687513751,0.0,1.0
2007-05-10,61.35,61.4,61.01,61.36,80800,24.655517305717,24.6756114518504,24.5188771120097,24.6595361349437,201053.579145572,0.0,1.0
2007-05-11,61.72,61.78,60.93,60.99,47600,24.8042139871044,24.8283269624645,24.4867264781962,24.5108394535563,118442.455041203,0.0,1.0
2007-05-14,62.44,62.67,62.06,62.06,106600,25.0935696914258,25.1860027636395,24.9408541808117,24.9408541808117,265251.3804074,0.0,1.0
2007-05-15,63.24,63.56,62.9,62.9,101300,25.4150760295606,25.5436785648146,25.2784358358533,25.2784358358533,252063.459993149,0.0,1.0
2007-05-16,63.12,63.6,63.03,63.13,84000,25.3668500788404,25.5597538817213,25.3306806158002,25.3708689080671,209016.097131535,0.0,1.0
2007-05-17,63.09,63.1,62.24,62.33,118900,25.3547935911603,25.358812420387,25.0131931068921,25.0493625699322,295857.308915948,0.0,1.0
2007-05-18,63.4,63.47,63.05,63.26,106900,25.4793772971876,25.5075091017744,25.3387182742536,25.423113688014,265997.866468585,0.0,1.0
2007-05-21,63.34,63.71,63.2,63.54,47700,25.4552643218275,25.6039610032149,25.3990007126539,25.5356409063612,118691.283728265,0.0,1.0
2007-05-22,63.44,63.53,63.12,63.53,71300,25.4954526140943,25.5316220771345,25.3668500788404,25.5316220771345,177414.853874744,0.0,1.0
2007-05-23,64.9,65.01,63.87,64.0,165500,26.0822016811905,26.126408802684,25.6682622708418,25.7205070507887,411811.477086536,0.0,1.0
2007-05-24,64.46,65.39,64.26,65.35,124300,25.9053731952163,26.2791243132981,25.8249966106826,26.2630489963913,309294.05801726,0.0,1.0
2007-05-25,66.05,66.12,65.05,65.17,137400,26.5443670422593,26.5724988468461,26.1424841195907,26.190710070311,341890.616022297,0.0,1.0
2007-05-29,65.79,66.69,65.78,66.26,148500,26.4398774823655,26.8015721127672,26.4358586531388,26.6287624560197,369510.600286107,0.0,1.0
2007-05-30,66.41,66.41,65.25,65.61,86600,26.68904489442,26.68904489442,26.2228607041245,26.3675385562851,215485.642995131,0.0,1.0
2007-05-31,66.71,66.83,66.15,66.62,85600,26.8096097712206,26.8578357219408,26.5845553345262,26.7734403081804,212997.356124517,0.0,1.0
2007-06-01,66.85,66.85,66.29,66.64,86500,26.8658733803942,26.8658733803942,26.6408189436998,26.7814779666338,215236.814308069,0.0,1.0
2007-06-04,66.55,66.71,66.22,66.68,122800,26.7453085035936,26.8096097712206,26.612687139113,26.7975532835405,305561.62771134,0.0,1.0
2007-06-05,66.59,66.8,66.25,66.34,67800,26.7613838205003,26.8457792342607,26.624743626793,26.6609130898332,168705.849827597,0.0,1.0
2007-06-06,66.04,66.8,65.74,66.78,63600,26.5403482130326,26.8457792342607,26.4197833362321,26.8377415758074,158255.04497102,0.0,1.0
2007-06-07,64.58,66.0,64.49,65.92,150500,25.9535991459365,26.5242728961259,25.9174296828963,26.4921222623124,374487.174027334,0.0,1.0
2007-06-08,65.61,65.69,64.52,64.58,61600,26.3675385562851,26.3996891900986,25.9294861705764,25.9535991459365,153278.471229793,0.0,1.0
2007-06-11,65.55,65.88,65.19,65.36,68100,26.343425580925,26.4760469454057,26.1987477287643,26.267067825618,169452.335888781,0.0,1.0
2007-06-12,64.33,65.09,64.28,65.09,114100,25.8531284152694,26.1585594364975,25.8330342691359,26.1585594364975,283913.531937002,0.0,1.0
2007-06-13,64.81,64.85,63.89,64.31,99700,26.0460322181503,26.062107535057,25.6762999292952,25.845090756816,248082.201000167,0.0,1.0
2007-06-14,64.38,64.9,64.1,64.59,78300,25.8732225614028,26.0822016811905,25.7606953430556,25.9576179751632,194832.861969038,0.0,1.0
2007-06-15,64.43,64.67,64.27,64.67,45400,25.8933167075362,25.9897686089767,25.8290154399093,25.9897686089767,112968.223925854,0.0,1.0
2007-06-18,64.09,64.28,63.98,64.22,170700,25.7566765138289,25.8330342691359,25.7124693923354,25.8089212937758,424750.568813727,0.0,1.0
2007-06-19,64.26,64.35,64.04,64.14,94600,25.8249966106826,25.8611660737227,25.7365823676955,25.7767706599623,235391.937960038,0.0,1.0
2007-06-20,63.86,64.47,63.7,64.04,102200,25.6642434416151,25.909392024443,25.5999421739882,25.7365823676955,254302.918176702,0.0,1.0
2007-06-21,63.29,63.58,63.0,63.51,66900,25.4351701756941,25.5517162232679,25.3186241281202,25.5235844186811,166466.391644044,0.0,1.0
2007-06-22,63.43,63.48,63.08,63.37,82600,25.4914337848677,25.5115279310011,25.3507747619337,25.4673208095075,205532.495512676,0.0,1.0
2007-06-25,63.31,63.75,63.22,63.35,65200,25.4432078341474,25.6200363201216,25.4070383711073,25.4592831510542,162236.303964001,0.0,1.0
2007-06-26,63.26,63.91,63.23,63.51,104200,25.423113688014,25.6843375877486,25.4110572003339,25.5235844186811,259279.491917928,0.0,1.0
2007-06-27,62.85,63.18,62.45,63.18,85700,25.2583416897199,25.3909630542005,25.0975885206525,25.3909630542005,213246.184811578,0.0,1.0
2007-06-28,63.56,63.91,63.24,63.42,116100,25.5436785648146,25.6843375877486,25.4150760295606,25.487414955641,288890.105678229,0.0,1.0
2007-06-29,64.35,64.43,63.33,63.77,102900,25.8611660737227,25.8933167075362,25.4512454926008,25.628073978575,256044.718986131,0.0,1.0
2007-07-02,64.42,64.7,64.2,64.7,56100,25.8892978783095,26.0018250966567,25.8008836353225,26.0018250966567,139592.893441419,0.0,1.0
2007-07-03,65.47,65.49,64.76,64.83,34700,26.3112749471115,26.3193126055649,26.0259380720169,26.0540698766037,86343.5544102892,0.0,1.0
2007-07-05,65.61,65.63,64.82,65.18,107600,26.3675385562851,26.3755762147385,26.050051047377,26.1947288995377,267739.667278015,0.0,1.0
2007-07-06,65.76,66.1,65.52,65.76,78400,26.4278209946854,26.5644611883927,26.331369093245,26.4278209946854,195081.6906561,0.0,1.0
2007-07-09,66.12,66.63,65.86,65.86,142500,26.5724988468461,26.7774591374071,26.4680092869523,26.4680092869523,354580.879062426,0.0,1.0
2007-07-10,65.78,66.3,65.62,65.87,68000,26.4358586531388,26.6448377729265,26.3715573855118,26.472028116179,169203.507201719,0.0,1.0
2007-07-11,65.22,65.34,64.9,65.27,98400,26.2108042164444,26.2590301671646,26.0822016811905,26.2308983625778,244847.42806837,0.0,1.0
2007-07-12,66.4,66.4,65.5,65.55,68400,26.6850260651933,26.6850260651933,26.3233314347916,26.343425580925,170198.821949965,0.0,1.0
2007-07-13,66.33,66.55,66.07,66.07,60800,26.6568942606065,26.7453085035936,26.5524047007127,26.5524047007127,151287.841733302,0.0,1.0
2007-07-16,66.43,66.65,65.95,66.17,80500,26.6970825528734,26.7854967958605,26.5041787499925,26.5925929929795,200307.093084388,0.0,1.0
2007-07-17,66.95,66.99,66.25,66.26,91100,26.906061672661,26.9221369895678,26.624743626793,26.6287624560197,226682.933912892,0.0,1.0
2007-07-18,67.08,67.08,66.62,66.87,91800,26.9583064526079,26.9583064526079,26.7734403081804,26.8739110388475,228424.734722321,0.0,1.0
2007-07-19,67.32,67.47,66.85,67.06,55200,27.0547583540484,27.1150407924487,26.8658733803942,26.9502687941546,137353.435257866,0.0,1.0
2007-07-20,66.99,67.61,66.91,67.35,110300,26.9221369895678,27.1713044016223,26.8899863557543,27.0668148417285,274458.041828671,0.0,1.0
2007-07-23,66.8,67.23,66.54,67.13,68400,26.8457792342607,27.0185888910082,26.7412896743669,26.9784005987414,170198.821949965,0.0,1.0
2007-07-24,66.29,67.21,66.28,66.6,181400,26.6408189436998,27.0105512325549,26.6368001144731,26.765402649727,451375.238329292,0.0,1.0
2007-07-25,66.5,66.92,65.5,66.4,131800,26.7252143574602,26.894005184981,26.3233314347916,26.6850260651933,327956.209546861,0.0,1.0
2007-07-26,64.45,65.74,63.92,65.62,544200,25.9013543659896,26.4197833362321,25.6883564169753,26.3715573855118,1354125.71498788,0.0,1.0
2007-07-27,63.71,64.46,63.4,63.96,212600,25.6039610032149,25.9053731952163,25.4793772971876,25.704431733882,529009.788692433,0.0,1.0
2007-07-30,62.77,63.55,62.39,63.55,214900,25.2261910559064,25.5396597355879,25.0734755452923,25.5396597355879,534732.848494845,0.0,1.0
2007-07-31,62.51,63.54,62.38,63.48,190000,25.1217014960126,25.5356409063612,25.0694567160657,25.5115279310011,472774.505416567,0.0,1.0
2007-08-01,61.8,62.23,60.62,61.88,298400,25.1096450083325,25.2843561305588,24.6302051845488,25.1421494031653,734423.764011017,0.68,1.0
2007-08-02,62.66,62.95,62.19,62.47,121800,25.459067252785,25.5768956840539,25.2681039331424,25.3818693150571,299774.84737447,0.0,1.0
2007-08-03,61.45,62.88,61.29,62.81,233300,24.967438280939,25.5484543385752,24.9024294912735,25.5200129930965,574199.276621215,0.0,1.0
2007-08-06,62.92,62.92,61.16,61.6,74600,25.5647065359916,25.5647065359916,24.8496098496702,25.0283840212505,183605.941002754,0.0,1.0
2007-08-07,61.89,62.78,61.62,62.28,303500,25.1462124525194,25.5078238450342,25.0365101199587,25.3046713773293,746975.912792706,0.0,1.0
2007-08-08,63.16,63.52,62.63,62.81,251200,25.66221972049,25.8084894972376,25.4468781047227,25.5200129930965,618254.857639301,0.0,1.0
2007-08-09,60.81,61.94,60.65,61.6,460000,24.7074031222767,25.1665276992899,24.6423943326111,25.0283840212505,1132154.59599554,0.0,1.0
2007-08-10,61.31,61.42,59.93,59.96,179300,24.9105555899817,24.9552491328767,24.349854779116,24.3620439271783,441294.171873911,0.0,1.0
2007-08-13,59.15,62.37,58.8,62.22,210200,24.0329369294962,25.3412388215162,23.8907302021028,25.2802930812047,517345.426257091,0.0,1.0
2007-08-14,57.27,58.94,55.34,58.92,750800,23.2690836509256,23.9476128930602,22.4849151255845,23.939486794352,1847873.19711619,0.0,1.0
2007-08-15,56.8,57.52,55.99,56.39,235600,23.0781203312829,23.3706598847781,22.7490133336009,22.9115353077649,579860.049601193,0.0,1.0
2007-08-16,59.5,59.69,55.89,56.49,566900,24.1751436568897,24.2523415946176,22.7083828400599,22.9521658013059,1395257.47928232,0.0,1.0
2007-08-17,62.39,62.76,60.84,61.85,310400,25.3493649202244,25.499697746326,24.719592270339,25.129960255103,763958.231732638,0.0,1.0
2007-08-20,61.5,62.95,60.95,62.72,220600,24.9877535277095,25.5768956840539,24.7642858132341,25.4834455489096,542941.964949164,0.0,1.0
2007-08-21,62.06,62.06,60.93,61.0,155500,25.2152842915391,25.2152842915391,24.7561597145259,24.7846010600046,382717.47755936,0.0,1.0
2007-08-22,62.12,62.89,61.72,62.75,111500,25.2396625876637,25.5525173879293,25.0771406134997,25.4956346969719,274424.429246744,0.0,1.0
2007-08-23,63.13,63.39,62.31,63.18,143800,25.6500305724277,25.7556698556343,25.3168605253916,25.6703458191982,353921.371530778,0.0,1.0
2007-08-24,63.74,63.74,62.97,63.37,101400,25.8978765830277,25.8978765830277,25.5850217827621,25.7475437569261,249566.252247712,0.0,1.0
2007-08-27,63.76,64.0,63.23,63.66,124500,25.9060026817359,26.0035158662343,25.6906610659687,25.8653721881949,306420.102611835,0.0,1.0
2007-08-28,61.75,63.4,61.38,62.42,378100,25.089329761562,25.7597329049884,24.9389969354603,25.3615540682867,930581.853795461,0.0,1.0
2007-08-29,61.64,61.89,60.51,61.69,129500,25.0446362186669,25.1462124525194,24.5855116416537,25.0649514654374,318726.130829178,0.0,1.0
2007-08-30,60.78,61.43,60.59,60.94,194900,24.6952139742144,24.9593121822308,24.6180160364865,24.76022276388,479688.979912021,0.0,1.0
2007-08-31,61.6,62.0,60.89,62.0,176900,25.0283840212505,25.1909059954145,24.7399075171095,25.1909059954145,435387.278329588,0.0,1.0
2007-09-04,62.16,62.28,61.55,61.83,80700,25.2559147850801,25.3046713773293,25.00806877448,25.1218341563948,198619.295427912,0.0,1.0
2007-09-05,61.04,62.04,60.95,61.31,203000,24.800853257421,25.2071581928309,24.7642858132341,24.9105555899817,499624.745624116,0.0,1.0
2007-09-06,60.45,61.33,60.25,61.16,128100,24.5611333455291,24.9186816886898,24.4798723584471,24.8496098496702,315280.442928322,0.0,1.0
2007-09-07,59.7,60.44,59.47,59.93,212500,24.2564046439717,24.557070296175,24.1629545088274,24.349854779116,523006.199237068,0.0,1.0
2007-09-10,59.3,59.82,58.8,59.68,232600,24.0938826698077,24.3051612362209,23.8907302021028,24.2482785452635,572476.432670787,0.0,1.0
2007-09-11,60.29,60.69,59.76,59.95,166000,24.4961245558635,24.6586465300275,24.2807829400963,24.3579808778242,408560.136815781,0.0,1.0
2007-09-12,60.08,60.63,59.85,60.45,127100,24.4108005194275,24.6342682339029,24.3173503842832,24.5611333455291,312819.237284853,0.0,1.0
2007-09-13,60.27,60.644,60.1,60.31,91200,24.4879984571553,24.6399565029987,24.4189266181357,24.5042506545717,224461.954684333,0.0,1.0
2007-09-14,60.16,60.48,59.93,60.31,120500,24.4433049142603,24.5733224935914,24.349854779116,24.5042506545717,296575.28003796,0.0,1.0
2007-09-17,60.91,61.14,60.1,60.45,90500,24.7480336158177,24.841483750962,24.4189266181357,24.5611333455291,222739.110733904,0.0,1.0
2007-09-18,62.55,62.6,60.91,61.01,167600,25.4143737098899,25.4346889566604,24.7480336158177,24.7886641093587,412498.06584533,0.0,1.0
2007-09-19,62.62,62.85,62.13,62.79,139700,25.4428150553686,25.5362651905129,25.2437256370178,25.5118868943883,343830.428392558,0.0,1.0
2007-09-20,62.12,63.48,62.0,63.3,185800,25.2396625876637,25.7922372998212,25.1909059954145,25.7191024114474,457292.008556457,0.0,1.0
2007-09-21,62.75,63.2,62.6,62.75,80100,25.4956346969719,25.6784719179064,25.4346889566604,25.4956346969719,197142.572041831,0.0,1.0
2007-09-24,62.31,62.82,62.1,62.75,59500,25.3168605253916,25.5240760424506,25.2315364889555,25.4956346969719,146441.735786379,0.0,1.0
2007-09-25,62.51,62.62,62.08,62.13,115200,25.3981215124735,25.4428150553686,25.2234103902473,25.2437256370178,283530.890127578,0.0,1.0
2007-09-26,64.34,64.6299,62.23,62.6,144400,26.1416595442737,26.259447345049,25.2843561305588,25.4346889566604,355398.094916859,0.0,1.0
2007-09-27,65.09,65.3,62.06,62.06,183400,26.4463882458311,26.5317122822672,25.2152842915391,25.2152842915391,451385.115012133,0.0,1.0
2007-09-28,65.48,65.62,64.73,65.14,105100,26.604847170641,26.6617298615984,26.3001184690836,26.4667034926016,258672.713128545,0.0,1.0
2007-10-01,66.86,66.97,65.47,65.49,213000,27.1655479815067,27.2102415244017,26.6007841212869,26.6089102199951,524236.802058801,0.0,1.0
2007-10-02,65.97,66.95,65.73,66.37,159000,26.8039365889918,27.2021154256936,26.7064234044935,26.9664585631558,391331.697311501,0.0,1.0
2007-10-03,65.35,66.66,65.23,65.5,118900,26.5520275290377,27.0842869944247,26.5032709367885,26.6129732693492,292637.351008411,0.0,1.0
2007-10-04,65.39,65.75,64.61,65.36,129600,26.5682797264541,26.7145495032017,26.2513618768344,26.5560905783918,318972.251393525,0.0,1.0
2007-10-05,66.31,67.1,66.18,66.82,172300,26.9420802670312,27.263061166005,26.8892606254279,27.1492957840903,424065.732369632,0.0,1.0
2007-10-08,66.43,66.53,66.11,66.53,35700,26.9908368592804,27.0314673528214,26.8608192799492,27.0314673528214,87865.0414718274,0.0,1.0
2007-10-09,65.53,66.08,64.88,66.08,131200,26.6251624174115,26.8486301318869,26.361064209395,26.8486301318869,322910.180423074,0.0,1.0
2007-10-10,65.4,65.6,65.03,65.42,62200,26.5723427758082,26.6536037628902,26.4220099497065,26.5804688745164,153086.991023744,0.0,1.0
2007-10-11,65.45,66.01,65.27,65.82,80600,26.5926580225787,26.8201887864082,26.5195231342049,26.7429908486803,198373.174863565,0.0,1.0
2007-10-12,65.52,65.65,65.3,65.52,81400,26.6210993680574,26.6739190096607,26.5317122822672,26.6210993680574,200342.13937834,0.0,1.0
2007-10-15,64.82,65.6,64.46,65.52,87700,26.3366859132704,26.6536037628902,26.1904161365229,26.6210993680574,215847.734932193,0.0,1.0
2007-10-16,63.36,64.3999,63.1,64.32,95900,25.743480707572,26.1659972099047,25.6378414243654,26.1335334455655,236029.621208634,0.0,1.0
2007-10-17,63.42,64.39,63.14,64.16,100900,25.7678590036966,26.1619747910442,25.6540936217818,26.0685246558999,248335.649425977,0.0,1.0
2007-10-18,63.88,64.09,63.04,63.2,94200,25.9547592739851,26.0400833104212,25.6134631282408,25.6784719179064,231845.571614738,0.0,1.0
2007-10-19,62.91,63.89,62.87,63.79,148800,25.5606434866375,25.9588223233392,25.5443912892211,25.9181918297982,366227.399748121,0.0,1.0
2007-10-22,62.63,62.63,61.75,61.89,115000,25.4468781047227,25.4468781047227,25.089329761562,25.1462124525194,283038.648998884,0.0,1.0
2007-10-23,63.37,63.96,63.2,63.66,102300,25.7475437569261,25.9872636688179,25.6784719179064,25.8653721881949,251781.337326833,0.0,1.0
2007-10-24,62.54,63.2,62.17,63.11,97900,25.4103106605358,25.6784719179064,25.2599778344342,25.6419044737195,240952.032495572,0.0,1.0
2007-10-25,62.45,63.3,62.06,63.3,121600,25.373743216349,25.7191024114474,25.2152842915391,25.7191024114474,299282.606245776,0.0,1.0
2007-10-26,62.88,63.02,62.45,62.99,110700,25.5484543385752,25.6053370295326,25.373743216349,25.5931478814703,272455.464731969,0.0,1.0
2007-10-29,64.69,64.75,63.04,63.39,160100,26.2838662716672,26.3082445677917,25.6134631282408,25.7556698556343,394039.023519315,0.0,1.0
2007-10-30,65.37,65.4,64.29,64.41,122400,26.5601536277459,26.5723427758082,26.1213442975032,26.1701008897524,301251.570760551,0.0,1.0
2007-10-31,66.58,66.58,64.89,65.2,287700,27.3361960543788,27.3361960543788,26.6423214474113,26.7696002214704,700721.708386039,0.7,1.0
2007-11-01,64.97,65.78,64.9,65.65,186000,26.6751675826523,27.0077347019681,26.6464272143164,26.9543597322014,453021.333888784,0.0,1.0
2007-11-02,65.73,66.58,64.78,66.58,198300,26.9872058674425,27.3361960543788,26.5971580114548,27.3361960543788,482979.196291106,0.0,1.0
2007-11-05,65.32,65.5,64.79,64.8,126600,26.818869424332,26.8927732286244,26.6012637783599,26.6053695452651,308346.778872688,0.0,1.0
2007-11-06,66.97,67.09,65.78,66.09,190300,27.496320963679,27.5455901665406,27.0077347019681,27.1350134760273,463494.407736751,0.0,1.0
2007-11-07,64.51,67.6,64.44,67.39,267000,26.4863023050162,27.7549842787024,26.4575619366803,27.6687631736946,650304.818001641,0.0,1.0
2007-11-08,63.2,65.02,62.23,64.68,624500,25.9484468404437,26.695696417178,25.5501874506457,26.5561003424035,1521031.30652444,0.0,1.0
2007-11-09,60.14,62.89,59.87,62.76,752600,24.6920821674729,25.8211680663846,24.5812264610342,25.7677930966178,1833031.48325106,0.0,1.0
2007-11-12,59.2,60.65,59.14,59.14,390000,24.3061400783903,24.9014762796347,24.2815054769595,24.2815054769595,949883.442024869,0.0,1.0
2007-11-13,60.54,60.67,59.9,60.49,185800,24.8563128436782,24.9096878134449,24.5935437617496,24.8357840091525,452534.214174925,0.0,1.0
2007-11-14,59.39,62.15,59.18,62.15,243300,24.3841496495878,25.5173413154047,24.29792854458,25.5173413154047,592581.131909361,0.0,1.0
2007-11-15,58.15,59.54,57.71,59.2,273300,23.8750345533513,24.4457361531648,23.6943808095254,24.3061400783903,665649.088988196,0.0,1.0
2007-11-16,58.25,59.48,57.69,59.48,310700,23.9160922224026,24.421101551734,23.6861692757151,24.421101551734,756740.475479813,0.0,1.0
2007-11-19,58.15,58.53,57.58,58.12,247600,23.8750345533513,24.0310536957464,23.6410058397587,23.8627172526359,603054.205757327,0.0,1.0
2007-11-20,57.37,58.36,56.38,57.88,281400,23.5547847347509,23.9612556583591,23.1483138111427,23.7641788469127,685377.437399482,0.0,1.0
2007-11-21,55.85,56.84,55.42,56.61,349100,22.9307081651706,23.3371790887788,22.7541601882498,23.2427464499607,850267.460540722,0.0,1.0
2007-11-23,56.52,57.84,55.95,57.55,140700,23.2057945478145,23.7477557792921,22.9717658342219,23.6286885390433,342688.718699742,0.0,1.0
2007-11-26,55.83,57.08,55.63,57.0,300900,22.9224966313603,23.435717494502,22.8403812932576,23.4028713592609,732871.609500726,0.0,1.0
2007-11-27,58.13,58.45,55.8,56.41,406800,23.866823019541,23.9982075605053,22.9101793306449,23.1606311118581,990801.497989018,0.0,1.0
2007-11-28,61.58,62.0,58.13,58.21,372200,25.2833126018121,25.4557548118277,23.866823019541,23.8996691547821,906529.787491425,0.0,1.0
2007-11-29,61.25,62.26,60.66,61.0,315900,25.1478222939427,25.5625047513611,24.9055820465398,25.0451781213143,769405.588040143,0.0,1.0
2007-11-30,63.09,63.4365,61.96,62.44,294600,25.9032834044872,26.0455482277501,25.4393317442071,25.6364085556536,717527.338514171,0.0,1.0
2007-12-03,61.59,62.68,61.17,62.4,369400,25.2874183687172,25.7349469613768,25.1149761587016,25.619985488033,899710.111497402,0.0,1.0
2007-12-04,59.04,60.5,58.57,60.5,321800,24.2404478079082,24.8398897760577,24.0474767633669,24.8398897760577,783775.619598981,0.0,1.0
2007-12-05,59.42,59.93,58.8,59.84,305600,24.3964669503032,24.605861062465,24.141909402185,24.5689091603188,744318.922776411,0.0,1.0
2007-12-06,59.07,59.61,58.42,59.04,242400,24.2527651086236,24.4744765215008,23.9858902597899,24.2404478079082,590389.093196995,0.0,1.0
2007-12-07,59.37,60.0,58.97,59.86,166900,24.3759381157776,24.634601430801,24.2117074395722,24.5771206941291,406501.401215258,0.0,1.0
2007-12-10,59.57,59.89,59.26,59.26,110600,24.4580534538802,24.5894379948445,24.3307746798211,24.3307746798211,269377.201763976,0.0,1.0
2007-12-11,58.83,60.96,58.71,59.47,308100,24.1542267029004,25.0287550536938,24.1049575000388,24.4169957848289,750407.919199645,0.0,1.0
2007-12-12,59.45,60.4,58.83,60.12,330700,24.4087842510186,24.7988321070063,24.1542267029004,24.6838706336626,805452.446865704,0.0,1.0
2007-12-13,58.52,59.06,57.91,58.77,169800,24.0269479288412,24.2486593417184,23.7764961476281,24.1295921014696,413564.637066213,0.0,1.0
2007-12-14,57.06,57.84,56.41,57.54,259700,23.4275059606917,23.7477557792921,23.1606311118581,23.6245827721381,632524.948445792,0.0,1.0
2007-12-17,56.23,57.8,56.06,56.86,284700,23.0867273075656,23.7313327116716,23.0169292701784,23.3453906225891,693414.912678156,0.0,1.0
2007-12-18,55.51,56.94,55.39,56.49,348300,22.791112090396,23.3782367578301,22.7418428875344,23.1934772470991,848318.981685288,0.0,1.0
2007-12-19,55.94,57.0396,55.59,56.12,432500,22.9676600673168,23.4191301962053,22.8239582256371,23.0415638716092,1053396.38121989,0.0,1.0
2007-12-20,55.46,56.54,55.0,56.37,235800,22.7705832558704,23.2140060816248,22.5817179782342,23.1442080442375,574314.142639651,0.0,1.0
2007-12-21,56.06,56.4,55.24,55.47,237700,23.0169292701784,23.1565253449529,22.6802563839574,22.7746890227755,578941.779921311,0.0,1.0
2007-12-24,57.11,57.14,56.15,56.87,97600,23.4480347952174,23.4603520959328,23.0538811723246,23.3494963894942,237714.420363147,0.0,1.0
2007-12-26,56.66,57.34,56.52,57.19,64100,23.2632752844864,23.5424674340355,23.2057945478145,23.4808809304585,156121.86829178,0.0,1.0
2007-12-27,56.95,57.52,56.65,56.95,158500,23.3823425247353,23.6163712383279,23.2591695175813,23.3823425247353,386042.373233183,0.0,1.0
2007-12-28,57.78,57.91,56.77,57.45,230100,23.7231211778613,23.7764961476281,23.3084387204429,23.5876308699919,560431.230794674,0.0,1.0
2007-12-31,56.6,57.87,56.56,57.87,287100,23.2386406830556,23.7600730800075,23.2222176154351,23.7600730800075,699260.349244461,0.0,1.0
2008-01-02,55.92,57.07,55.79,57.04,222200,22.9594485335065,23.4316117275969,22.9060735637398,23.4192944268815,541190.002097246,0.0,1.0
2008-01-03,56.68,56.98,55.64,56.03,203100,23.2714868182967,23.3946598254507,22.8444870601628,23.004611969463,494670.069423719,0.0,1.0
2008-01-04,55.21,56.65,54.96,56.25,200800,22.667939083242,23.2591695175813,22.5652949106137,23.0949388413759,489068.192714344,0.0,1.0
2008-01-07,55.77,56.04,54.89,55.71,401200,22.8978620299295,23.0087177363681,22.5365545422778,22.8732274284987,977162.146000968,0.0,1.0
2008-01-08,55.13,56.8099,55.13,55.93,266700,22.635092948001,23.3248207303943,22.635092948001,22.9635543004116,649574.138430852,0.0,1.0
2008-01-09,56.06,56.06,54.48,55.15,266000,23.0169292701784,23.0169292701784,22.3682180991673,22.6433044818112,647869.219432346,0.0,1.0
2008-01-10,56.87,57.45,54.76,55.39,458000,23.3494963894942,23.5876308699919,22.483179572511,22.7418428875344,1115504.1447369,0.0,1.0
2008-01-11,55.84,56.42,55.41,55.94,270100,22.9266023982654,23.1647368787632,22.7500544213447,22.9676600673168,657855.173566456,0.0,1.0
2008-01-14,56.54,56.62,55.54,55.94,195100,23.2140060816248,23.2468522168659,22.8034293911114,22.9676600673168,475185.280869364,0.0,1.0
2008-01-15,54.79,56.12,54.79,55.99,365500,22.4954968732264,23.0415638716092,22.4954968732264,22.9881889018424,890211.277077154,0.0,1.0
2008-01-16,53.71,55.48,53.55,54.63,400600,22.052074047472,22.7787947896806,21.9863817769899,22.4298046027443,975700.786859392,0.0,1.0
2008-01-17,52.89,54.33,52.84,53.68,386100,21.7154011612511,22.3066315955903,21.6948723267254,22.0397567467566,940384.607604619,0.0,1.0
2008-01-18,52.48,53.83,51.92,53.55,432700,21.5470647181406,22.1013432503336,21.3171417714531,21.9863817769899,1053883.50093375,0.0,1.0
2008-01-22,51.96,52.55,49.78,50.18,731200,21.3335648390736,21.5758050864765,20.4385076537545,20.6027383299599,1780909.67386817,0.0,1.0
2008-01-23,54.57,54.64,51.51,51.98,796300,22.4051700013135,22.4339103696494,21.1488053283426,21.3417763728839,1939467.14072924,0.0,1.0
2008-01-24,56.0,56.32,54.64,54.64,450000,22.9922946687476,23.1236792097119,22.4339103696494,22.4339103696494,1096019.35618254,0.0,1.0
2008-01-25,54.88,56.36,54.43,56.01,306800,22.5324487753726,23.1401022773324,22.3476892646416,22.9964004356527,747241.641059565,0.0,1.0
2008-01-28,56.49,56.527,54.64,54.91,276600,23.1934772470991,23.2086685846481,22.4339103696494,22.544766076088,673686.564266869,0.0,1.0
2008-01-29,57.82,58.07,57.28,57.48,248500,23.7395442454819,23.8421884181102,23.5178328326047,23.5999481707073,605246.244469692,0.0,1.0
2008-01-30,56.95,57.89,56.6,57.3,361100,23.6697462080946,24.0604320980965,23.524278057562,23.8152143586272,868815.6104085,0.7,1.0
2008-01-31,56.46,56.94,55.63,55.73,478300,23.4660907973489,23.6655899752223,23.121123468943,23.1626857976666,1150801.73486122,0.0,1.0
2008-02-01,58.2,58.35,56.13,56.13,255600,24.1892753171397,24.2516188102251,23.328935112561,23.328935112561,614979.977902001,0.0,1.0
2008-02-04,58.46,59.08,58.12,58.55,372600,24.2973373718211,24.5550238099075,24.1560254541608,24.3347434676723,896484.897364184,0.0,1.0
2008-02-05,56.3,57.98,56.02,57.86,333700,23.3995910713912,24.0978381939478,23.2832165509651,24.0479633994794,802890.526705389,0.0,1.0
2008-02-06,55.71,56.59,55.35,56.53,321100,23.1543733319219,23.5201218246896,23.0047489485169,23.4951844274555,772574.61230177,0.0,1.0
2008-02-07,56.0,56.48,55.2,55.34,338000,23.2749040852203,23.4744032630937,22.9424054554315,23.0005927156445,813236.434001865,0.0,1.0
2008-02-08,56.11,56.91,55.61,56.48,224000,23.3206226468163,23.6531212766052,23.1128110031983,23.4744032630937,538949.589397685,0.0,1.0
2008-02-11,55.32,55.9,55.11,55.64,287900,22.9922802498998,23.2333417564967,22.9049993595802,23.1252797018153,692694.583873185,0.0,1.0
2008-02-12,54.88,56.16,54.57,55.93,313000,22.8094060035159,23.3414038111781,22.6805627844727,23.2458104551138,753085.810185159,0.0,1.0
2008-02-13,54.91,55.4,53.71,55.22,367800,22.821874702133,23.0255301128787,22.3231267574497,22.9507179211762,884935.977591378,0.0,1.0
2008-02-14,54.08,54.84,54.05,54.75,208600,22.4769073737271,22.7927810720265,22.46443867511,22.7553749761752,501896.805126593,0.0,1.0
2008-02-15,53.34,53.9,52.54,53.8,336200,22.1693461411724,22.4020951820246,21.8368475113835,22.360532853301,808905.58908706,0.0,1.0
2008-02-19,52.67,53.34,52.24,53.0,351300,21.8908785387242,22.1693461411724,21.7121605252127,22.0280342235121,845236.565872351,0.0,1.0
2008-02-20,53.37,53.51,52.05,52.5,342000,22.1818148397895,22.2400021000025,21.6331921006378,21.8202225798941,822860.533812535,0.0,1.0
2008-02-21,53.18,54.0,53.03,54.0,277300,22.1028464152146,22.4436575107482,22.0405029221292,22.4436575107482,667190.719374902,0.0,1.0
2008-02-22,53.72,53.72,52.43,53.18,418400,22.3272829903221,22.3272829903221,21.7911289497875,22.1028464152146,1006680.84019639,0.0,1.0
2008-02-25,54.68,54.79,53.63,54.42,351900,22.7262813460687,22.7719999076647,22.2898768944708,22.6182192913873,846680.180843953,0.0,1.0
2008-02-26,55.73,56.06,54.76,54.85,288500,23.1626857976666,23.2998414824545,22.7595312090476,22.7969373048988,694138.198844786,0.0,1.0
2008-02-27,55.08,56.06,55.05,55.69,344600,22.8925306609631,23.2998414824545,22.8800619623461,23.1460608661772,829116.198689476,0.0,1.0
2008-02-28,53.95,54.57,53.644,54.39,529200,22.4228763463864,22.6805627844727,22.2956956204921,22.6057505927703,1273268.40495203,0.0,1.0
2008-02-29,50.54,53.04,50.25,52.83,707600,21.0056009369114,22.0446591550015,20.8850701836129,21.957378264682,1702503.25650804,0.0,1.0
2008-03-03,48.91,50.45,48.38,49.06,605500,20.3281349787165,20.9681948410601,20.1078546364814,20.390478471802,1456848.10884062,0.0,1.0
2008-03-04,46.92,48.01,46.07,48.01,967600,19.5010446371168,19.9540740202041,19.1477648429661,19.9540740202041,2328069.74420178,0.0,1.0
2008-03-05,45.79,48.15,45.55,48.15,672900,19.03139032254,20.0122612804171,18.9316407336033,20.0122612804171,1619014.19065046,0.0,1.0
2008-03-06,42.48,45.21,42.19,45.21,1036900,17.6556772417886,18.7903288159431,17.5351464884901,18.7903288159431,2494807.27342169,0.0,1.0
2008-03-07,43.52,44.0,41.79,41.86,1148000,18.0879254605141,18.2874246383874,17.3688971735957,17.3979908037022,2762116.64566313,0.0,1.0
2008-03-10,42.32,44.1,42.09,43.95,874700,17.5891775158308,18.328986967111,17.4935841597665,18.2666434740256,2104550.02609891,0.0,1.0
2008-03-11,42.23,44.1,41.18,44.1,1043400,17.5517714199795,18.328986967111,17.1153669683817,18.328986967111,2510446.43561405,0.0,1.0
2008-03-12,42.0,42.7,41.9,42.64,1317400,17.4561780639153,17.7471143649805,17.4146157351916,17.7221769677463,3169697.27264513,0.0,1.0
2008-03-13,42.43,42.65,41.12,41.71,737600,17.6348960774268,17.7263332006187,17.0904295711475,17.3356473106168,1774684.00508809,0.0,1.0
2008-03-14,40.7,42.3,40.53,42.3,1118100,16.9158677905084,17.5808650500861,16.8452118316782,17.5808650500861,2690176.49957835,0.0,1.0
2008-03-17,39.24,40.26,38.24,40.01,872900,16.3090577911437,16.7329935441245,15.8934345039076,16.6290877223155,2100219.1811841,0.0,1.0
2008-03-18,41.92,42.32,39.52,42.32,825800,17.4229282009364,17.5891775158308,16.4254323115698,17.5891775158308,1986895.40591343,0.0,1.0
2008-03-19,41.34,43.92,41.34,42.53,1032600,17.1818666943394,18.2541747754085,17.1818666943394,17.6764584061504,2484461.36612523,0.0,1.0
2008-03-20,43.68,43.91,41.79,41.79,870000,18.1544251864719,18.2500185425362,17.3688971735957,17.3688971735957,2093241.70882136,0.0,1.0
2008-03-24,45.81,46.3,43.97,46.3,1430000,19.0397027882847,19.2433581990304,18.2749559397703,19.2433581990304,3440615.68231558,0.0,1.0
2008-03-25,46.08,46.72,45.5,46.05,1335200,19.1519210758384,19.4179199796695,18.9108595692415,19.1394523772214,3212524.51680264,0.0,1.0
2008-03-26,44.24,45.72,43.68,45.58,624100,18.3871742273241,19.0022966924335,18.1544251864719,18.9441094322204,1501600.17296024,0.0,1.0
2008-03-27,44.9,45.72,44.47,44.69,577000,18.6614855968999,19.0022966924335,18.4827675833884,18.5742047065803,1388276.39768957,0.0,1.0
2008-03-28,43.92,45.46,43.65,45.36,343800,18.2541747754085,18.8942346377521,18.1419564878548,18.8526723090285,827191.37872734,0.0,1.0
2008-03-31,44.81,44.81,43.21,43.21,382100,18.6240795010486,18.6240795010486,17.9590822414709,17.9590822414709,919342.134414535,0.0,1.0
2008-04-01,46.25,46.5,45.6,45.8,397700,19.2225770346686,19.3264828564776,18.9524218979651,19.0355465554123,956876.123676157,0.0,1.0
2008-04-02,46.08,47.46,45.88,47.46,355900,19.1519210758384,19.7254812122242,19.0687964183912,19.7254812122242,856304.280654627,0.0,1.0
2008-04-03,47.31,47.63,45.81,45.94,471900,19.6631377191388,19.7961371710544,19.0397027882847,19.0937338156254,1135403.17516414,0.0,1.0
2008-04-04,46.33,47.61,46.2,46.97,341600,19.2558268976475,19.7878247053096,19.2017958703068,19.5218258014786,821898.123831468,0.0,1.0
2008-04-07,46.59,47.32,46.36,46.74,302700,19.3638889523288,19.6672939520112,19.2682955962646,19.4262324454143,728303.753172677,0.0,1.0
2008-04-08,46.09,46.28,45.72,46.23,298100,19.1560773087108,19.2350457332857,19.0022966924335,19.2142645689239,717236.038390402,0.0,1.0
2008-04-09,45.24,45.91,44.93,45.69,301700,18.8027975145601,19.0812651170083,18.673954295517,18.9898279938164,725897.728220009,0.0,1.0
2008-04-10,46.19,46.24,43.96,43.96,369900,19.1976396374344,19.2184208017962,18.270799706898,18.270799706898,889988.629991981,0.0,1.0
2008-04-11,45.59,46.13,45.34,45.46,290800,18.9482656650928,19.1727022402003,18.8443598432838,18.8942346377521,699672.056235922,0.0,1.0
2008-04-14,45.13,45.94,44.9,45.5,255700,18.7570789529642,19.0937338156254,18.6614855968999,18.9108595692415,615220.580397267,0.0,1.0
2008-04-15,44.97,45.28,44.8,45.19,206700,18.6905792270064,18.8194224460496,18.6199232681763,18.7820163501983,497325.357716525,0.0,1.0
2008-04-16,46.07,46.11,45.52,46.05,342100,19.1477648429661,19.1643897744555,18.9191720349862,19.1394523772214,823101.136307803,0.0,1.0
2008-04-17,45.91,46.18,45.3,45.71,330400,19.0812651170083,19.1934834045621,18.8277349117943,18.9981404595611,794950.644361586,0.0,1.0
2008-04-18,47.71,47.87,47.15,47.15,424300,19.8293870340333,19.895886759991,19.5966379931811,19.5966379931811,1020876.38741713,0.0,1.0
2008-04-21,48.16,48.93,47.9,47.9,297700,20.0164175132895,20.3364474444613,19.9083554586081,19.9083554586081,716273.628409334,0.0,1.0
2008-04-22,48.15,48.7,47.44,47.92,279200,20.0122612804171,20.240854088397,19.7171687464795,19.9166679243528,671762.166784973,0.0,1.0
2008-04-23,47.39,48.13,47.02,48.13,412900,19.6963875821177,20.0039488146724,19.5426069658404,20.0039488146724,993447.702956715,0.0,1.0
2008-04-24,48.69,48.9,46.97,47.36,328500,20.2366978555246,20.3239787458442,19.5218258014786,19.6839188835006,790379.196951516,0.0,1.0
2008-04-25,48.85,48.97,47.97,48.95,250700,20.3031975814824,20.3530723759507,19.9374490887146,20.344759910206,603190.455633926,0.0,1.0
2008-04-28,49.59,50.05,48.97,49.03,239500,20.6107588140371,20.8019455261657,20.3530723759507,20.3780097731849,576242.976164042,0.0,1.0
2008-04-29,49.75,50.04,49.31,49.85,279300,20.6772585399949,20.7977892932933,20.494384293611,20.7188208687185,672002.769280237,0.0,1.0
2008-04-30,49.97,50.0,49.53,49.7,448000,21.059631964252,21.0722753294497,20.8741959413529,20.945841677473,1063008.13034152,0.7,1.0
2008-05-01,49.75,49.81,48.93,49.25,347600,20.9669139528025,20.9922006831978,20.6213286373995,20.756191199508,824780.415416764,0.0,1.0
2008-05-02,51.05,51.24,50.28,50.33,362800,21.5147931113682,21.5948677576201,21.1902800712946,21.2113523466241,860846.762696208,0.0,1.0
2008-05-05,50.44,51.14,50.31,51.11,226700,21.2577113523489,21.5527232069612,21.2029234364923,21.5400798417635,537910.587384869,0.0,1.0
2008-05-06,50.92,51.08,49.88,49.94,209400,21.4600051955116,21.5274364765658,21.021701868659,21.0469885990544,496861.38949445,0.0,1.0
2008-05-07,50.03,51.11,49.99,51.08,218500,21.0849186946474,21.5400798417635,21.0680608743838,21.5274364765658,518453.742142011,0.0,1.0
2008-05-08,48.83,50.036,48.42,49.96,361400,20.5791840867406,21.0874473676869,20.4063914290391,21.0554175091862,857524.862288893,0.0,1.0
2008-05-09,48.85,49.52,48.54,48.54,232600,20.5876129968724,20.869981486287,20.4569648898298,20.4569648898298,551910.024815706,0.0,1.0
2008-05-12,48.95,49.33,48.47,48.9,307300,20.6297575475313,20.7899068400351,20.4274637043686,20.6086852722018,729157.139406133,0.0,1.0
2008-05-13,49.09,49.39,48.82,49.05,217700,20.6887599184537,20.8151935704304,20.5749696316747,20.6719020981902,516555.513337831,0.0,1.0
2008-05-14,49.48,49.95,49.42,49.55,162700,20.8531236660234,21.0512030541203,20.8278369356281,20.8826248514847,386052.283050368,0.0,1.0
2008-05-15,50.05,50.14,49.64,49.68,224900,21.0933476047792,21.1312777003722,20.9205549470777,20.9374127673412,533639.572575461,0.0,1.0
2008-05-16,50.01,50.31,49.56,50.28,162600,21.0764897845156,21.2029234364923,20.8868393065506,21.1902800712946,385815.004449845,0.0,1.0
2008-05-19,49.7,50.27,49.5,49.91,81700,20.945841677473,21.1860656162287,20.8615525761552,21.0343452338567,193856.616627013,0.0,1.0
2008-05-20,49.36,50.17,49.25,49.95,316600,20.8025502052328,21.1439210655698,20.756191199508,21.0512030541203,751224.04925474,0.0,1.0
2008-05-21,48.97,49.93,48.77,49.61,313200,20.638186457663,21.0427741439885,20.5538973563453,20.90791158188,743156.576836972,0.0,1.0
2008-05-22,49.85,50.13,48.95,49.11,248900,21.0090585034614,21.1270632453063,20.6297575475313,20.6971888285855,590586.436700899,0.0,1.0
2008-05-23,49.12,50.13,49.07,49.68,200900,20.7014032836514,21.1270632453063,20.680331008322,20.9374127673412,476692.708450024,0.0,1.0
2008-05-27,48.14,50.37,48.08,49.12,579700,20.2883866871942,21.2282101668876,20.2630999567988,20.7014032836514,1375504.04722986,0.0,1.0
2008-05-28,48.11,48.39,47.7,48.32,323500,20.2757433219965,20.3937480638414,20.102950664295,20.3642468783802,767596.272690805,0.0,1.0
2008-05-29,49.19,49.26,48.27,48.27,325500,20.7309044691126,20.7604056545739,20.3431746030508,20.3431746030508,772341.844701259,0.0,1.0
2008-05-30,49.08,49.65,48.81,49.38,323100,20.6845454633878,20.9247694021436,20.5707551766088,20.8109791153645,766647.158288716,0.0,1.0
2008-06-02,48.39,48.9,48.11,48.8,262500,20.3937480638414,20.6086852722018,20.2757433219965,20.5665407215429,622856.326371983,0.0,1.0
2008-06-03,47.48,48.33,47.42,48.33,272000,20.0102326528454,20.3684613334461,19.9849459224501,20.3684613334461,645397.793421636,0.0,1.0
2008-06-04,47.44,47.76,47.11,47.19,244000,19.9933748325819,20.1282373946904,19.8542978154075,19.8880134559346,578959.78527529,0.0,1.0
2008-06-05,47.65,47.98,47.19,47.63,218900,20.0818783889656,20.2209554061399,19.8880134559346,20.0734494788338,519402.856544102,0.0,1.0
2008-06-06,46.75,47.6848,46.65,47.52,318800,19.7025774330355,20.0965446925949,19.6604328823766,20.027090473109,756444.178466239,0.0,1.0
2008-06-09,46.82,47.38,46.47,46.76,392900,19.7320786184967,19.9680881021866,19.5845726911906,19.7067918881014,932267.621453531,0.0,1.0
2008-06-10,45.59,46.64,45.59,46.61,382500,19.2137006453923,19.6562184273107,19.2137006453923,19.643575062113,907590.646999172,0.0,1.0
2008-06-11,44.88,46.17,44.71,46.1,340700,18.9144743357141,19.4581390392139,18.8428285995939,19.4286378537526,808408.191980701,0.0,1.0
2008-06-12,43.51,45.17,43.44,44.88,477600,18.3370939916871,19.0366935326249,18.3075928062259,18.9144743357141,1133242.59609623,0.0,1.0
2008-06-13,43.73,43.9,43.28,43.76,309700,18.4298120031367,18.5014577392568,18.2401615251717,18.4424553683344,734851.825818678,0.0,1.0
2008-06-16,44.46,44.95,43.65,43.85,361100,18.7374672229467,18.9439755211753,18.3960963626096,18.4803854639274,856813.026487324,0.0,1.0
2008-06-17,44.79,45.42,44.7,45.09,380500,18.8765442401211,19.1420549092721,18.838614144528,19.0029778920978,902845.074988719,0.0,1.0
2008-06-18,44.49,44.8,43.87,44.52,408800,18.7501105881444,18.8807586951869,18.4888143740592,18.762753953342,969994.918936631,0.0,1.0
2008-06-19,44.16,44.9,43.85,44.84,312800,18.61103357097,18.9229032458458,18.4803854639274,18.8976165154505,742207.46243488,0.0,1.0
2008-06-20,43.1,43.57,43.04,43.21,284500,18.1643013339857,18.3623807220825,18.1390146035903,18.2106603397104,675057.618486966,0.0,1.0
2008-06-23,42.22,43.34,42.07,43.34,250000,17.7934292881873,18.265448255567,17.730212462199,18.265448255567,593196.501306651,0.0,1.0
2008-06-24,41.8,42.69,41.5,42.25,370300,17.61642217542,17.9915086762842,17.4899885234433,17.806072653385,878642.657735408,0.0,1.0
2008-06-25,43.44,43.67,42.0,42.12,440100,18.3075928062259,18.4045252727414,17.7007112767378,17.7512847375284,1044263.12090023,0.0,1.0
2008-06-26,41.97,44.93,41.9,44.93,300800,17.6880679115401,18.9355466110435,17.6585667260789,18.9355466110435,713734.03037216,0.0,1.0
2008-06-27,42.29,42.6836,41.81,41.81,305200,17.8229304736486,17.988811425042,17.6206366304859,17.6206366304859,724174.288795157,0.0,1.0
2008-06-30,41.23,42.27,41.14,42.08,330800,17.3761982366642,17.8145015635168,17.3382681410712,17.7344269172649,784917.61052896,0.0,1.0
2008-07-01,41.37,41.785,40.65,41.08,308100,17.4352006075867,17.6101004928211,17.1317598428426,17.3129814106759,731055.368210315,0.0,1.0
2008-07-02,40.9,42.24,40.72,42.01,469300,17.2371212194899,17.8018581983191,17.1612610283038,17.7049257318036,1113548.47225284,0.0,1.0
2008-07-03,41.04,41.59,40.54,41.09,344300,17.2961235904123,17.5279186190363,17.0854008371178,17.3171958657418,816950.221599519,0.0,1.0
2008-07-07,41.94,42.76,41.35,41.35,647900,17.6754245463424,18.0210098617454,17.4267716974549,17.4267716974549,1537328.05278632,0.0,1.0
2008-07-08,43.02,43.09,41.55,41.55,517600,18.1305856934585,18.1600868789198,17.5110607987727,17.5110607987727,1228154.03630529,0.0,1.0
2008-07-09,42.68,44.25,42.57,43.45,446100,17.9872942212183,18.648963666563,17.9409352154935,18.3118072612918,1058499.83693158,0.0,1.0
2008-07-10,42.57,43.41,42.33,43.08,498600,17.9409352154935,18.2949494410282,17.8397882939121,18.1558724238539,1183071.10220598,0.0,1.0
2008-07-11,41.51,42.73,41.07,41.9,646200,17.4942029785092,18.0083664965477,17.30876695561,17.6585667260789,1533294.31657742,0.0,1.0
2008-07-14,39.82,42.4,39.71,41.9,696100,16.7819600723738,17.8692894793734,16.735601066649,17.6585667260789,1651696.33823823,0.0,1.0
2008-07-15,39.19,40.55,37.7,39.32,1216400,16.5164494032227,17.0896152921837,15.8884955984051,16.5712373190793,2886256.89675763,0.0,1.0
2008-07-16,41.81,41.82,39.15,39.88,729300,17.6206366304859,17.6248510855517,16.4995915829591,16.8072468027691,1730472.83361175,0.0,1.0
2008-07-17,44.8,44.96,42.85,43.35,764400,18.8807586951869,18.9481899762412,18.0589399573384,18.2696627106329,1813757.62239522,0.0,1.0
2008-07-18,45.71,46.15,44.79,44.79,709600,19.2642741061829,19.4497101290821,18.8765442401211,18.8765442401211,1683728.9493088,0.0,1.0
2008-07-21,45.63,46.94,45.19,45.7,493400,19.2305584656558,19.7826520792874,19.0451224427567,19.260059651117,1170732.6149788,0.0,1.0
2008-07-22,46.81,46.89,44.44,44.67,598000,19.7278641634308,19.7615798039579,18.7290383128149,18.8259707793304,1418926.03112551,0.0,1.0
2008-07-23,49.28,49.48,46.53,46.94,877600,20.7688345647056,20.8531236660234,19.6098594215859,19.7826520792874,2082356.99818687,0.0,1.0
2008-07-24,46.72,49.52,46.51,48.9,667500,19.6899340678378,20.869981486287,19.6014305114541,20.6086852722018,1583834.65848876,0.0,1.0
2008-07-25,46.79,47.13,45.7,46.77,571900,19.719435253299,19.8627267255393,19.260059651117,19.7110063431673,1356996.31638909,0.0,1.0
2008-07-28,45.75,46.92,45.62,46.17,498300,19.2811319264465,19.7742231691556,19.2263440105899,19.4581390392139,1182359.26640441,0.0,1.0
2008-07-29,47.5,47.51,45.64,45.91,645900,20.0186615629772,20.0228760180431,19.2347729207217,19.3485632075007,1532582.48077586,0.0,1.0
2008-07-30,47.13,47.39,46.58,47.21,678200,20.1577385801516,20.2689418907996,19.922500807627,20.1919549834279,1585672.21580466,0.7,1.0
2008-07-31,46.87,47.56,46.01,46.15,476500,20.0465352695036,20.3416517477617,19.6787089342834,19.7385876400169,1114085.53646553,0.0,1.0
2008-08-01,46.16,47.29,45.86,47.06,480100,19.7428646904264,20.2261713867042,19.6145531781403,20.1277992272848,1122502.55206107,0.0,1.0
2008-08-04,46.1,46.62,45.15,45.41,221000,19.7172023879692,19.9396090092652,19.3108825990631,19.4220859097111,516711.235170789,0.0,1.0
2008-08-05,47.71,47.89,45.4,45.87,410100,20.4058075039048,20.4827944112765,19.4178088593016,19.6188302285498,958838.359925523,0.0,1.0
2008-08-06,47.12,47.5,46.33,47.2,381500,20.1534615297421,20.3159894453045,19.8155745473886,20.1876779330184,891969.847138713,0.0,1.0
2008-08-07,45.55,47.02,45.44,46.29,353600,19.4819646154446,20.1106910256467,19.4349170609397,19.7984663457504,826737.976273264,0.0,1.0
2008-08-08,45.79,46.19,44.66,45.5,507400,19.5846138252735,19.755695841655,19.1013071289958,19.4605793633969,1186331.58699393,0.0,1.0
2008-08-11,45.74,46.42,45.42,45.66,491300,19.5632285732258,19.8540680010744,19.4263629601206,19.5290121699495,1148688.82280276,0.0,1.0
2008-08-12,45.44,46.26,44.97,45.81,363200,19.4349170609397,19.7856351945218,19.2338956916914,19.5931679260926,849183.351194709,0.0,1.0
2008-08-13,44.03,44.44,43.56,44.44,480300,18.8318529531949,19.0072120199859,18.6308315839466,19.0072120199859,1122970.1640386,0.0,1.0
2008-08-14,44.47,44.53,43.54,43.54,373600,19.0200431712145,19.0457054736718,18.6222774831275,18.6222774831275,873499.174026277,0.0,1.0
2008-08-15,44.59,44.75,43.99,44.68,292700,19.071367776129,19.1398005826816,18.8147447515567,19.1098612298148,684350.129115339,0.0,1.0
2008-08-18,43.51,44.84,43.4,44.72,281600,18.6094463318989,19.1782940363674,18.562398777394,19.126969431453,658397.664362418,0.0,1.0
2008-08-19,42.18,43.34,42.04,43.28,350400,18.0405986274304,18.5367364749368,17.9807199216969,18.5110741724795,819256.18463278,0.0,1.0
2008-08-20,42.21,42.77,41.63,42.32,424100,18.053429778659,18.2929446015931,17.8053608549058,18.1004773331639,991571.198352632,0.0,1.0
2008-08-21,42.36,42.56,41.57,41.91,260200,18.1175855348021,18.2031265429928,17.7796985524486,17.9251182663729,608363.182766693,0.0,1.0
2008-08-22,42.91,43.03,42.11,42.75,235900,18.3528233073266,18.4041479122411,18.0106592745636,18.284390500774,551548.327496785,0.0,1.0
2008-08-25,41.95,42.93,41.8878,42.39,288900,17.942226468011,18.3613774081457,17.9156232144637,18.1304166860307,675465.501542268,0.0,1.0
2008-08-26,41.85,41.93,40.5,41.74,417000,17.8994559639156,17.9336723671919,17.322054158628,17.8524084094107,974970.973150315,0.0,1.0
2008-08-27,43.58,43.87,42.11,42.2,493100,18.6393856847657,18.7634201466423,18.0106592745636,18.0491527282495,1152897.33060052,0.0,1.0
2008-08-28,43.91,44.84,43.54,44.27,390300,18.7805283482804,19.1782940363674,18.6222774831275,18.9345021630238,912544.774150042,0.0,1.0
2008-08-29,43.66,43.99,43.33,43.76,392900,18.673602088042,18.8147447515567,18.5324594245272,18.7163725921374,918623.729857931,0.0,1.0
2008-09-02,43.46,44.71,43.18,44.71,393800,18.5880610798512,19.1226923810435,18.4683036683842,19.1226923810435,920727.983756819,0.0,1.0
2008-09-03,44.72,44.84,43.36,43.73,481600,19.126969431453,19.1782940363674,18.5452905757558,18.7035414409087,1126009.64189254,0.0,1.0
2008-09-04,44.88,45.16,44.16,44.55,604700,19.1954022380056,19.3151596494727,18.8874546085189,19.0542595744908,1413824.81406234,0.0,1.0
2008-09-05,45.03,45.09,44.05,44.95,656300,19.2595579941487,19.2852202966059,18.840407054014,19.2253415908724,1534468.70426511,0.0,1.0
2008-09-08,45.72,47.33,45.54,46.85,830000,19.5546744724068,20.2432795883424,19.4776875650351,20.0379811686845,1940589.70675002,0.0,1.0
2008-09-09,44.74,46.55,44.634,46.01,1082400,19.1355235322721,19.9096696563984,19.090186797931,19.6787089342834,2530716.02239304,0.0,1.0
2008-09-10,45.45,46.11,44.75,45.16,653600,19.4391941113492,19.7214794383787,19.1398005826816,19.3151596494727,1528155.94256846,0.0,1.0
2008-09-11,45.64,45.64,44.39,44.4,661800,19.5204580691305,19.5204580691305,18.9858267679382,18.9901038183478,1547328.03364718,0.0,1.0
2008-09-12,46.35,46.38,45.15,45.15,566300,19.8241286482077,19.8369597994363,19.3108825990631,19.3108825990631,1324043.31437655,0.0,1.0
2008-09-15,45.37,46.03,44.07,44.39,871200,19.4049777080729,19.6872630351024,18.848961154833,18.9858267679382,2036917.77412123,0.0,1.0
2008-09-16,44.56,44.97,43.54,44.7,1255700,19.0585366249004,19.2338956916914,18.6222774831275,19.1184153306339,2935901.80092289,0.0,1.0
2008-09-17,42.25,44.49,41.7,41.7,1288800,18.0705379802972,19.0285972720336,17.8353002077726,17.8353002077726,3013291.58320412,0.0,1.0
2008-09-18,45.13,45.35,40.23,43.56,2322100,19.302328498244,19.3964236072539,17.2065737975705,18.6308315839466,5429208.86511354,0.0,1.0
2008-09-19,47.5,49.01,46.91,47.72,1346200,20.3159894453045,20.9618240571447,20.0636434711418,20.4100845543143,3147496.22075528,0.0,1.0
2008-09-22,46.22,48.08,45.93,47.35,345200,19.7685269928837,20.5640583690577,19.6444925310071,20.2518336891614,807098.273216996,0.0,1.0
2008-09-23,46.72,47.06,45.71,45.71,251800,19.9823795133605,20.1277992272848,19.5503974219972,19.5503974219972,588723.47971043,0.0,1.0
2008-09-24,46.3,47.01,45.95,46.6,153700,19.80274339616,20.1064139752371,19.6530466318261,19.9310549084461,359359.804731901,0.0,1.0
2008-09-25,46.4,46.96,45.89,46.41,171200,19.8455139002553,20.0850287231895,19.6273843293689,19.8497909506649,400275.852765789,0.0,1.0
2008-09-26,45.27,46.11,44.66,46.01,159500,19.3622072039776,19.7214794383787,19.1013071289958,19.6787089342834,372920.552080275,0.0,1.0
2008-09-29,41.8,45.27,40.3,44.84,261700,17.878070711868,19.3622072039776,17.2365131504373,19.1782940363674,611870.272598168,0.0,1.0
2008-09-30,43.1,43.62,41.25,42.38,215000,18.4340872651079,18.6564938864038,17.6428329393434,18.1261396356212,502682.875844884,0.0,1.0
2008-10-01,42.96,43.87,42.24,43.0,225600,18.3742085593743,18.7634201466423,18.0662609298876,18.3913167610125,527466.310653983,0.0,1.0
2008-10-02,40.61,43.75,40.5,42.41,379700,17.369101713133,18.7120955417278,17.322054158628,18.1389707868498,887761.339340942,0.0,1.0
2008-10-03,39.26,44.25,39.26,44.0,530100,16.7916999078454,18.9259480622047,16.7916999078454,18.8190218019663,1239405.5464436,0.0,1.0
2008-10-06,37.4,38.43,35.45,38.43,411600,15.9961685316713,16.4367047238537,15.1621437018115,16.4367047238537,962345.449757001,0.0,1.0
2008-10-07,35.32,37.31,35.22,37.31,318600,15.1065420464875,15.9576750779855,15.0637715423921,15.9576750779855,744905.880205489,0.0,1.0
2008-10-08,35.3,37.15,33.0,33.8,415800,15.0979879456684,15.8892422714329,14.1142663514747,14.4564303842377,972165.301285131,0.0,1.0
2008-10-09,33.1,36.38,32.61,35.18,1048500,14.1570368555701,15.5599093898985,13.9474613855027,15.0466633407539,2451455.79220168,0.0,1.0
2008-10-10,32.49,34.5,29.2,34.5,1004000,13.8961367805883,14.7558239129054,12.4889871958503,14.7558239129054,2347412.12720123,0.0,1.0
2008-10-13,37.87,37.9,33.85,34.5,165100,16.1971899009196,16.2100210521482,14.4778156362854,14.7558239129054,386013.687451119,0.0,1.0
2008-10-14,36.07,39.94,34.43,39.66,919600,15.4273208272028,17.0825393356939,14.7258845600386,16.9627819242269,2150079.87268352,0.0,1.0
2008-10-15,34.35,36.57,34.26,36.57,552100,14.6916681567623,15.6411733476797,14.6531747030765,15.6411733476797,1290842.86397191,0.0,1.0
2008-10-16,35.3,35.31,32.74,34.2,990000,15.0979879456684,15.1022649960779,14.0030630408267,14.6275124006192,2314679.28877412,0.0,1.0
2008-10-17,36.75,37.63,34.19,34.46,883900,15.7181602550514,16.0945406910907,14.6232353502097,14.7387157112672,2066611.13469439,0.0,1.0
2008-10-20,37.3,37.47,36.2,37.47,573700,15.953398027576,16.0261078845381,15.4829224825268,16.0261078845381,1341344.95754516,0.0,1.0
2008-10-21,35.55,37.23,35.44,36.21,357400,15.2049142059068,15.9234586747092,15.1578666514019,15.4871995329363,835622.603846337,0.0,1.0
2008-10-22,33.28,35.0,32.86,35.0,543800,14.2340237629418,14.9696764333823,14.0543876457412,14.9696764333823,1271436.96690441,0.0,1.0
2008-10-23,35.16,35.16,32.35,33.04,1026800,15.0381092399349,15.0381092399349,13.8362580748547,14.1313745531129,2400719.89263966,0.0,1.0
2008-10-24,33.62,34.47,32.0,32.0,758300,14.379443476866,14.7429927616768,13.6865613105209,13.6865613105209,1772950.81280548,0.0,1.0
2008-10-27,32.06,34.42,32.0,33.39,547300,13.7122236129782,14.7216075096291,13.6865613105209,14.2810713174467,1279620.17651118,0.0,1.0
2008-10-28,34.15,34.15,31.75,33.12,549300,14.6061271485715,14.6061271485715,13.5796350502825,14.1655909563892,1284296.29628649,0.0,1.0
2008-10-29,34.87,36.0,33.37,34.46,615300,15.2134683067259,15.7064771735627,14.5590317578275,15.0345889833603,1410297.15035555,0.7,1.0
2008-10-30,36.15,36.42,34.9,35.99,554900,15.7719208284526,15.8897194072543,15.2265570377039,15.7021142632368,1271857.44958929,0.0,1.0
2008-10-31,35.77,36.85,34.83,35.39,705200,15.606130236065,16.0773245512719,15.196016665422,15.4403396436774,1616352.26788677,0.0,1.0
2008-11-03,36.6,37.3,35.91,36.04,403000,15.9682517931221,16.2736555159414,15.6672109806288,15.7239288148667,923695.354450328,0.0,1.0
2008-11-04,39.11,39.11,37.37,37.6,329300,17.0633422849455,17.0633422849455,16.3041958882233,16.4045428257211,754771.414939189,0.0,1.0
2008-11-05,36.68,39.0,36.68,38.59,330600,16.00315507573,17.0153502713596,16.00315507573,16.8364709479941,757751.0773729,0.0,1.0
2008-11-06,35.66,37.0,34.96,36.66,515500,15.5581382224791,16.1427682061617,15.2527344996598,15.9944292550781,1181550.7573676,0.0,1.0
2008-11-07,35.71,36.98,35.36,36.49,309100,15.579952774109,16.1340423855097,15.4272509126994,15.9202597795362,708472.044815377,0.0,1.0
2008-11-10,35.1,36.51,34.81,36.17,349000,15.3138152442237,15.9289856001882,15.18729084477,15.7806466491046,799924.761050033,0.0,1.0
2008-11-11,34.81,35.73,34.66,34.87,366200,15.18729084477,15.588678594761,15.1218471898801,15.2134683067259,839347.987096052,0.0,1.0
2008-11-12,33.24,34.64,32.79,34.2,313800,14.5023139235896,15.1131213692282,14.3059829589201,14.9211533148846,719244.670537252,0.0,1.0
2008-11-13,35.48,35.54,32.12,34.1,773200,15.4796058366113,15.5057832985672,14.0136679670788,14.8775242116247,1772211.5336501,0.0,1.0
2008-11-14,33.81,35.37,33.67,34.75,593200,14.750999812171,15.4316138230254,14.6899190676072,15.161113382814,1359642.88898247,0.0,1.0
2008-11-17,32.41,33.84,32.22,33.81,652300,14.1401923665325,14.764088543149,14.0572970703387,14.750999812171,1495102.927315,0.0,1.0
2008-11-18,32.84,33.32,31.68,32.58,515500,14.32779751055,14.5372172061975,13.8216999127352,14.2143618420743,1181550.7573676,0.0,1.0
2008-11-19,29.81,32.28,29.63,32.28,884800,13.0058356817751,14.0834745322946,12.9273032959073,14.0834745322946,2028004.09334405,0.0,1.0
2008-11-20,25.7,29.14,24.96,29.14,1437000,11.2126795377934,12.7135206899338,10.8898241736702,12.7135206899338,3293673.01326332,0.0,1.0
2008-11-21,25.62,29.17,22.56,28.77,1494800,11.1777762551855,12.7266094209118,9.84272569543265,12.5520930078722,3426153.38916215,0.0,1.0
2008-11-24,27.55,28.59,24.1,27.09,975000,12.0198179481015,12.4735606220044,10.5146138856351,11.819124073106,2234746.82528305,0.0,1.0
2008-11-25,28.16,30.5,26.62,29.19,1116900,12.2859554779869,13.3068764942684,11.6140672877845,12.7353352415638,2559988.4401627,0.0,1.0
2008-11-26,28.0,28.1,26.96,27.87,605300,12.216148912771,12.2597780160309,11.7624062388681,12.1594310785332,1387376.67009624,0.0,1.0
2008-11-28,28.82,28.9,27.96,28.35,220400,12.5739075595022,12.6088108421101,12.1986972714671,12.3688507741807,505167.384915264,0.0,1.0
2008-12-01,28.5,29.64,28.25,28.98,953700,12.4342944290705,12.9316662062333,12.3252216709208,12.643714124718,2185926.20233071,0.0,1.0
2008-12-02,27.31,28.71,26.7,28.4,788300,11.9151081002777,12.5259155459163,11.6489705703924,12.3906653258106,1806821.45884167,0.0,1.0
2008-12-03,27.62,27.81,26.15,26.15,970200,12.0503583203834,12.1332536165772,11.4090105024629,11.4090105024629,2223744.99475858,0.0,1.0
2008-12-04,26.63,28.3,26.53,27.77,821200,11.6184301981104,12.3470362225507,11.5748010948505,12.1158019752733,1882229.83889482,0.0,1.0
2008-12-05,27.33,27.44,25.57,25.66,736200,11.9238339209297,11.9718259345156,11.1559617035555,11.1952278964894,1687405.75669065,0.0,1.0
2008-12-08,28.83,29.55,28.45,28.83,672100,12.5782704698282,12.8924000132994,12.4124798774406,12.5782704698282,1540485.47822844,0.0,1.0
2008-12-09,27.25,28.88,27.23,28.88,703500,11.8889306383218,12.6000850214581,11.8802048176698,12.6000850214581,1612455.78624269,0.0,1.0
2008-12-10,27.15,27.983,26.4,27.81,607000,11.8453015350619,12.2087319652168,11.5180832606127,12.1332536165772,1391273.15174032,0.0,1.0
2008-12-11,26.68,28.01,26.47,27.58,443100,11.6402447497404,12.220511823097,11.5486236328946,12.0329066790795,1015606.48029017,0.0,1.0
2008-12-12,27.0,27.55,25.89,26.02,744700,11.7798578801721,12.0198179481015,11.2955748339872,11.3522926682251,1706888.16491106,0.0,1.0
2008-12-15,26.38,27.31,25.9,27.0,670300,11.5093574399607,11.9151081002777,11.2999377443132,11.7798578801721,1536359.79178177,0.0,1.0
2008-12-16,25.34,25.36,24.21,24.33,1531400,11.0556147660578,11.0643405867098,10.5626058992209,10.6149608231328,3510042.34691123,0.0,1.0
2008-12-17,25.13,25.5,24.69,25.1,567500,10.963993649212,11.1254213312736,10.7720255948684,10.950904918234,1300737.25471603,0.0,1.0
2008-12-18,24.53,25.38,23.99,25.38,637500,10.7022190296526,11.0730664073617,10.4666218720492,11.0730664073617,1461180.61653123,0.0,1.0
2008-12-19,24.53,24.81,24.1,24.62,540200,10.7022190296526,10.8243805187803,10.5146138856351,10.7414852225865,1238164.34360811,0.0,1.0
2008-12-22,24.22,24.8,23.96,24.8,427500,10.5669688095469,10.8200176084543,10.4535331410712,10.8200176084543,979850.531085647,0.0,1.0
2008-12-23,24.65,24.68,24.16,24.48,454200,10.7545739535645,10.7676626845425,10.540791347591,10.6804044780227,1041048.21337801,0.0,1.0
2008-12-24,24.52,24.65,24.31,24.39,308500,10.6978561193266,10.7545739535645,10.6062350024808,10.6411382850888,707096.815999817,0.0,1.0
2008-12-26,24.63,24.83,24.1,24.52,489900,10.7458481329125,10.8331063394323,10.5146138856351,10.6978561193266,1122874.32790376,0.0,1.0
2008-12-29,25.08,25.11,24.29,24.65,483900,10.942179097582,10.95526782856,10.5975091818289,10.7545739535645,1109122.03974818,0.0,1.0
2008-12-30,25.3,25.35,24.71,24.96,433200,11.0381631247538,11.0599776763838,10.7807514155204,10.8898241736702,992915.204833454,0.0,1.0
2008-12-31,25.69,25.82,25.05,25.64,326800,11.2083166274674,11.2650344617053,10.9290903666041,11.1865020758375,749041.29487436,0.0,1.0
2009-01-02,26.39,26.53,25.22,25.57,288100,11.5137203502867,11.5748010948505,11.0032598421459,11.1559617035555,660339.036270816,0.0,1.0
2009-01-05,27.49,27.95,26.2,26.78,588900,11.9936404861455,12.1943343611411,11.4308250540929,11.6838738530003,1349787.08247097,0.0,1.0
2009-01-06,29.28,29.41,27.86,27.98,807400,12.7746014344977,12.8313192687356,12.1550681682072,12.207423092119,1850599.57613696,0.0,1.0
2009-01-07,28.33,29.21,28.11,29.21,598800,12.3601249535287,12.7440610622158,12.2641409263569,12.7440610622158,1372478.35792768,0.0,1.0
2009-01-08,28.77,28.84,27.97,28.09,459700,12.5520930078722,12.5826333801542,12.2030601817931,12.2554151057049,1053654.47752064,0.0,1.0
2009-01-09,28.26,28.88,27.9,28.71,473500,12.3295845812468,12.6000850214581,12.1725198095111,12.5259155459163,1085284.74027848,0.0,1.0
2009-01-12,26.95,28.07,26.68,27.99,422400,11.7580433285421,12.246689285053,11.6402447497404,12.211786002445,968161.086153395,0.0,1.0
2009-01-13,27.23,27.47,26.76,26.84,724100,11.8802048176698,11.9849146654936,11.6751480323483,11.7100513149562,1659671.97557688,0.0,1.0
2009-01-14,26.16,27.05,25.69,27.05,532800,11.4133734127889,11.801672431802,11.2083166274674,11.801672431802,1221203.18821622,0.0,1.0
2009-01-15,25.97,26.39,24.73,26.21,624700,11.3304781165951,11.5137203502867,10.7894772361724,11.4351879644189,1431842.40179931,0.0,1.0
2009-01-16,26.0,26.79,25.22,26.7,604800,11.3435668475731,11.6882367633263,11.0032598421459,11.6489705703924,1386230.64608327,0.0,1.0
2009-01-20,23.92,25.19,23.8,25.17,799700,10.4360814997672,10.9901711111679,10.3837265758554,10.981445290516,1832950.80633729,0.0,1.0
2009-01-21,25.06,25.1,23.2601,24.51,770400,10.9334532769301,10.950904918234,10.1481730473552,10.6934932090006,1765793.79917749,0.0,1.0
2009-01-22,24.04,24.69,23.68,24.29,858600,10.4884364236791,10.7720255948684,10.3313716519435,10.5975091818289,1967952.43506464,0.0,1.0
2009-01-23,24.56,24.99,23.36,23.49,896900,10.7153077606306,10.9029129046481,10.1917585215118,10.2484763557497,2055737.87445781,0.0,1.0
2009-01-26,25.14,25.89,24.61,25.69,753500,10.968356559538,11.2955748339872,10.7371223122605,11.2083166274674,1727058.18753926,0.0,1.0
2009-01-27,26.64,26.79,25.31,25.4,722600,11.6227931084364,11.6882367633263,11.0425260350798,11.0817922280137,1656233.90353798,0.0,1.0
2009-01-28,27.66,28.57,27.4,27.89,1010300,12.0678099616874,12.4648348013524,11.9543742932116,12.1681568991851,2315656.12059842,0.0,1.0
2009-01-29,26.67,27.62,26.52,27.39,746300,11.6358818394144,12.0503583203834,11.5704381845246,11.9500113828857,1710555.44175255,0.0,1.0
2009-01-30,26.7,27.09,25.66,26.96,1118000,11.6489705703924,11.819124073106,11.1952278964894,11.7624062388681,2562509.69299122,0.0,1.0
2009-02-02,25.79,26.56,25.57,26.32,887000,11.2519457307273,11.5878898258285,11.1559617035555,11.4831799780048,2033046.59900109,0.0,1.0
2009-02-03,26.57,26.73,25.64,26.14,852100,11.5922527361545,11.6620593013703,11.1865020758375,11.4046475921369,1953054.12289609,0.0,1.0
2009-02-04,25.64,26.39,25.09,26.32,839100,11.4919057986567,11.8280574893351,11.245394558826,11.7966833315384,1872145.87179394,0.7,1.0
2009-02-05,26.02,26.27,25.07,25.5,651000,11.6622226552671,11.7742732188265,11.2364305137412,11.4291574830635,1452469.26771285,0.0,1.0
2009-02-06,26.17,26.38,25.25,25.5,808700,11.7294529934028,11.8235754667927,11.317106919504,11.4291574830635,1804319.34992224,0.0,1.0
2009-02-09,26.07,26.37,25.77,26.15,656300,11.684632767979,11.8190934442503,11.5501720917077,11.720488948318,1464294.28632864,0.0,1.0
2009-02-10,24.3,25.92,24.12,25.66,1179700,10.8913147779781,11.6174024298433,10.8106383722153,11.5008698437415,2632070.65302742,0.0,1.0
2009-02-11,24.25,24.76,24.03,24.76,1063500,10.8689046652662,11.0974878149275,10.7703001693339,11.0974878149275,2372812.69771524,0.0,1.0
2009-02-12,24.42,24.42,23.41,24.01,1225700,10.9450990484866,10.9450990484866,10.4924147717065,10.7613361242492,2734702.89007012,0.0,1.0
2009-02-13,24.08,24.47,23.83,24.41,1095800,10.7927102820458,10.9675091611985,10.6806597184864,10.9406170259443,2444878.3772039,0.0,1.0
2009-02-17,22.23,23.42,22.17,23.42,1312000,9.9635361117059,10.4968967942489,9.93664397645164,10.4968967942489,2927249.89130454,0.0,1.0
2009-02-18,21.19,22.57,21.04,22.45,1407300,9.49740576729861,10.1159248781467,9.43017542916294,10.0621406076382,3139877.11282994,0.0,1.0
2009-02-19,20.67,22.2,20.51,21.83,1413400,9.26434059509496,9.95009004407877,9.19262823441692,9.78425521001079,3153487.03991604,0.0,1.0
2009-02-20,19.91,20.39,19.35,20.18,2132300,8.92370688187425,9.13884396390838,8.67271361950109,9.04472149051845,4757450.41404625,0.0,1.0
2009-02-23,19.51,20.85,19.51,20.41,1684300,8.74442598017914,9.34501700085776,8.74442598017914,9.14780800899314,3757901.67067396,0.0,1.0
2009-02-24,21.03,21.22,19.32,19.61,1685900,9.42569340662057,9.51085183492574,8.65926755187396,8.78924620560291,3761471.48761458,0.0,1.0
2009-02-25,21.08,21.88,19.75,20.99,2340500,9.44810351933245,9.80666532272268,8.8519945211962,9.40776531645105,5221972.84344382,0.0,1.0
2009-02-26,22.77,23.2,21.69,21.69,1777500,10.2055653289943,10.3982922983166,9.7215068944175,9.7215068944175,3965843.50746481,0.0,1.0
2009-02-27,22.13,22.35,21.51,22.35,2125300,9.91871588628212,10.0173203822144,9.6408304886547,10.0173203822144,4741832.46493106,0.0,1.0
2009-03-02,20.73,21.46,20.27,21.46,1728700,9.29123273034923,9.61842037594281,9.08505969339985,9.61842037594281,3856964.09077604,0.0,1.0
2009-03-03,21.38,21.8,20.46,21.19,1620200,9.58256419560379,9.77080914238366,9.17021812170503,9.49740576729861,3614885.87949056,0.0,1.0
2009-03-04,22.28,22.68,21.46,22.45,1504500,9.98594622441779,10.1652271261129,9.61842037594281,10.0621406076382,3356743.49197232,0.0,1.0
2009-03-05,21.08,21.91,20.91,21.44,2104000,9.44810351933245,9.82011139034981,9.37190913611203,9.60945633085806,4694309.27690912,0.0,1.0
2009-03-06,21.49,21.78,21.0,21.15,1746700,9.63186644356994,9.7618450972989,9.41224733899343,9.4794776771291,3897124.53135796,0.0,1.0
2009-03-09,20.75,21.53,20.67,21.53,1539600,9.30019677543399,9.64979453373946,9.26434059509496,9.64979453373946,3435056.35110707,0.0,1.0
2009-03-10,23.05,23.1,21.22,21.22,1883500,10.3310619601809,10.3534720728928,9.51085183492574,9.51085183492574,4202343.87978056,0.0,1.0
2009-03-11,23.21,24.09,22.56,23.68,1849500,10.4027743208589,10.7971923045882,10.1114428556044,10.6134293803507,4126485.26979251,0.0,1.0
2009-03-12,25.01,25.04,23.01,23.06,2140600,11.2095383784869,11.2229844461141,10.3131338700114,10.3355439827233,4775968.83942571,0.0,1.0
2009-03-13,24.79,25.49,24.14,25.07,1671700,11.1109338825546,11.4246754605211,10.8196024173001,11.2364305137412,3729789.36226663,0.0,1.0
2009-03-16,25.35,26.25,25.01,25.01,2100500,11.3619271449278,11.7653091737418,11.2095383784869,11.2095383784869,4686500.30235151,0.0,1.0
2009-03-17,26.09,26.09,25.12,25.26,1634400,11.6935968130637,11.6935968130637,11.2588406264531,11.3215889420464,3646568.00483854,0.0,1.0
2009-03-18,26.61,26.85,25.33,26.12,2137900,11.9266619852674,12.0342305262845,11.352963099843,11.7070428806909,4769944.7733384,0.0,1.0
2009-03-19,26.01,27.56,25.98,27.27,1832100,11.6577406327247,12.3524541267933,11.6442945650976,12.2224754730643,4087663.51056331,0.0,1.0
2009-03-20,25.85,26.47,25.54,26.07,1746000,11.5860282720467,11.8639136696741,11.447085573233,11.684632767979,3895562.73644643,0.0,1.0
2009-03-23,27.9,27.92,26.63,26.93,1899500,12.5048428932341,12.5138069383189,11.9356260303521,12.0700867066235,4238042.04918673,0.0,1.0
2009-03-24,27.42,28.28,27.21,27.7,2059900,12.2897058112,12.6751597498445,12.1955833378101,12.4152024423866,4595916.1974834,0.0,1.0
2009-03-25,27.17,28.43,26.45,27.67,2513800,12.1776552476405,12.7423900879802,11.8549496245893,12.4017563747594,5608628.64082423,0.0,1.0
2009-03-26,27.45,27.53,26.81,27.43,2021200,12.3031518788271,12.3390080591662,12.0163024361149,12.2941878337424,4509571.25023228,0.0,1.0
2009-03-27,26.81,27.48,26.63,27.06,1502100,12.0163024361149,12.3165979464543,11.9356260303521,12.1283529996744,3351388.76656141,0.0,1.0
2009-03-30,25.1,25.92,24.74,25.92,1318400,11.2498765813683,11.6174024298433,11.0885237698427,11.6174024298433,2941529.15906702,0.0,1.0
2009-03-31,26.11,26.5,25.46,25.56,1083400,11.7025608581485,11.8773597373012,11.4112293928939,11.4560496183177,2417212.29591413,0.0,1.0
2009-04-01,26.83,26.9,25.36,25.82,1008600,12.0252664811997,12.0566406389963,11.3664091674702,11.5725822044195,2250323.35394037,0.0,1.0
2009-04-02,27.84,28.3,27.44,27.98,1357000,12.4779507579799,12.6841237949292,12.2986698562848,12.5406990735732,3027650.99275934,0.0,1.0
2009-04-03,28.45,28.56,27.65,27.91,1196200,12.7513541330649,12.8006563810311,12.3927923296747,12.5093249157765,2668884.39022751,0.0,1.0
2009-04-06,28.24,28.28,27.55,28.07,1128700,12.657231659675,12.6751597498445,12.3479721042509,12.5810372764546,2518282.7380453,0.0,1.0
2009-04-07,27.63,27.89,27.32,27.65,644900,12.3838282845899,12.5003608706918,12.2448855857762,12.3927923296747,1438859.34062676,0.0,1.0
2009-04-08,27.53,28.08,27.26,27.77,700600,12.3390080591662,12.5855192989969,12.2179934505219,12.4465766001832,1563133.59287192,0.0,1.0
2009-04-09,29.41,29.41,28.68,28.68,1026500,13.1816282971332,13.1816282971332,12.8544406515396,12.8544406515396,2290260.6809635,0.0,1.0
2009-04-13,30.35,30.51,29.03,29.32,898800,13.6029384161167,13.6746507767947,13.0113114405228,13.1412900942518,2005344.66639064,0.0,1.0
2009-04-14,31.24,32.05,30.13,30.13,1934200,14.0018384223883,14.3648822483209,13.5043339201844,13.5043339201844,4315462.45408632,0.0,1.0
2009-04-15,32.12,32.16,30.98,31.13,1344500,14.3962564061176,14.4141844962871,13.8853058362865,13.9525361744222,2999761.79791079,0.0,1.0
2009-04-16,32.74,33.0,31.7,32.47,1102100,14.674141803745,14.7906743898468,14.2080114593377,14.5531271951008,2458934.53140757,0.0,1.0
2009-04-17,33.35,33.8,32.68,32.7,1232400,14.94754517883,15.149236193237,14.6472496684907,14.6562137135755,2749651.49850894,0.0,1.0
2009-04-20,30.98,32.44,30.95,32.44,1113100,13.8853058362865,14.5396811274737,13.8718597686594,14.5396811274737,2483477.0228743,0.0,1.0
2009-04-21,32.09,32.33,29.96,30.3,1606600,14.3828103384904,14.4903788795075,13.428139536964,13.5805283034048,3584542.43549535,0.0,1.0
2009-04-22,31.33,32.26,31.22,31.28,1296600,14.0421766252697,14.4590047217109,13.9928743773036,14.0197665125578,2892890.40325113,0.0,1.0
2009-04-23,32.41,32.41,31.47,31.57,1340400,14.5262350598465,14.5262350598465,14.104924940863,14.1497451662868,2990614.14200047,0.0,1.0
2009-04-24,33.17,33.37,32.63,32.96,1873600,14.8668687730672,14.9565092239148,14.6248395557788,14.7727462996773,4180255.63746053,0.0,1.0
2009-04-27,32.81,33.49,32.54,32.79,1173100,14.7055159615416,15.0102934944233,14.5845013528974,14.6965519164569,2617345.15814739,0.0,1.0
2009-04-28,32.68,33.17,32.29,32.51,927700,14.6472496684907,14.8668687730672,14.472450789338,14.5710552852703,2069824.48488051,0.0,1.0
2009-04-29,32.77,33.1,32.59,32.89,1188800,15.0013294493386,15.1523956293289,14.9189297147984,15.0562626056987,2596901.57006169,0.7,1.0
2009-04-30,33.01,33.59,32.59,33.41,1439300,15.1111957620588,15.3767060177993,14.9189297147984,15.2943062832591,3144112.07081913,0.0,1.0
2009-05-01,32.99,33.34,32.74,33.18,797800,15.1020402359988,15.2622619420491,14.9875961602486,15.1890177335689,1742772.60480755,0.0,1.0
2009-05-04,34.92,35.5,33.51,33.67,1220200,15.9855485007905,16.251058756531,15.3400839135592,15.4133281220394,2665494.02404884,0.0,1.0
2009-05-05,36.26,36.67,34.67,34.67,1649000,16.5989687468116,16.786657031042,15.8711044250402,15.8711044250402,3602196.07085442,0.0,1.0
2009-05-06,37.95,38.24,36.75,36.98,1749200,17.3726106988831,17.5053658267534,16.8232791352821,16.9285676849723,3821080.27115739,0.0,1.0
2009-05-07,36.92,38.8,36.54,38.33,1707800,16.9011011067922,17.7617205564338,16.7271461116519,17.5465656940234,3730643.08660107,0.0,1.0
2009-05-08,38.81,38.81,37.35,37.89,1161400,17.7662983194638,17.7662983194638,17.0979449170826,17.345144120703,2537047.0083022,0.0,1.0
2009-05-11,37.78,38.29,37.59,37.84,1112200,17.2947887273729,17.5282546419034,17.2078112298028,17.322255305553,2429570.93390193,0.0,1.0
2009-05-12,37.36,38.83,36.09,37.75,1265800,17.1025226801126,17.7754538455239,16.5211467753015,17.2810554382829,2765105.99544421,0.0,1.0
2009-05-13,35.13,37.04,35.06,37.04,1256000,16.0816815244206,16.9560342631523,16.0496371832106,16.9560342631523,2743698.15948645,0.0,1.0
2009-05-14,35.96,36.31,35.0,35.1,1011200,16.4616358559114,16.6218575619617,16.0221706050305,16.0679482353306,2208939.15515341,0.0,1.0
2009-05-15,35.41,36.28,35.18,35.79,804100,16.2098588892609,16.6081242728716,16.1045703395707,16.3838138844012,1756534.78506612,0.0,1.0
2009-05-18,37.27,37.33,35.78,35.99,648300,17.0613228128425,17.0887893910226,16.3792361213712,16.4753691450014,1416193.88279861,0.0,1.0
2009-05-19,36.87,37.65,36.75,37.27,993200,16.8782122916422,17.2352778079828,16.8232791352821,17.0613228128425,2169618.64012892,0.0,1.0
2009-05-20,37.81,38.53,37.42,37.67,1252500,17.308522016463,17.6381209546236,17.1299892582926,17.2444333340429,2736052.50378723,0.0,1.0
2009-05-21,36.57,37.24,36.27,36.86,1201000,16.7408794007419,17.0475895237525,16.6035465098416,16.8736345286121,2623552.14135606,0.0,1.0
2009-05-22,36.57,37.2,35.97,36.93,912100,16.7408794007419,17.0292784716324,16.4662136189414,16.9056788698222,1992457.87521304,0.0,1.0
2009-05-26,39.28,39.35,36.56,36.91,1605000,17.9814531818743,18.0134975230843,16.7363016377119,16.8965233437622,3506079.2563501,0.0,1.0
2009-05-27,37.58,39.19,37.5,39.17,1502800,17.2032334667728,17.9402533146042,17.1666113625327,17.9310977885442,3282826.10993329,0.0,1.0
2009-05-28,38.8,38.9,37.44,38.0,1480600,17.7617205564338,17.8074981867339,17.1391447843527,17.3954995140331,3234330.80806977,0.0,1.0
2009-05-29,40.09,40.1,38.84,39.0,1194700,18.352251987305,18.356829750335,17.7800316085539,17.853275817034,2609789.96109749,0.0,1.0
2009-06-01,41.19,41.57,40.77,40.96,1185800,18.8558059206059,19.0297609157463,18.6635398733456,18.7505173709157,2590348.15089094,0.0,1.0
2009-06-02,41.75,41.97,40.8,40.96,991000,19.1121606502864,19.2128714369466,18.6772731624356,18.7505173709157,2164812.79940371,0.0,1.0
2009-06-03,39.84,41.02,39.66,41.0,908900,18.2378079115548,18.7779839490958,18.1554081770146,18.7688284230358,1985467.56143091,0.0,1.0
2009-06-04,41.19,41.28,39.92,40.01,662300,18.8558059206059,18.897005787876,18.2744300157948,18.3156298830649,1446776.50559544,0.0,1.0
2009-06-05,40.4,41.2,39.97,41.2,1060300,18.4941626412352,18.8603836836359,18.2973188309449,18.8603836836359,2316196.78224799,0.0,1.0
2009-06-08,40.79,40.98,39.78,40.16,686800,18.6726953994056,18.7596728969757,18.2103413333747,18.384296328515,1500296.09548988,0.0,1.0
2009-06-09,40.9,41.54,40.82,41.16,464800,18.7230507927357,19.0160276266562,18.6864286884956,18.8420726315159,1015343.07685453,0.0,1.0
2009-06-10,40.63,41.17,39.86,41.16,689700,18.5994511909254,18.8466503945459,18.2469634376148,18.8420726315159,1506631.06735494,0.0,1.0
2009-06-11,41.0,41.41,40.63,40.89,529700,18.7688284230358,18.9565167072661,18.5994511909254,18.7184730297057,1157115.37824838,0.0,1.0
2009-06-12,40.78,40.8,40.11,40.48,349200,18.6681176363756,18.6772731624356,18.361407513365,18.5307847454753,762817.99147505,0.0,1.0
2009-06-15,40.0,40.42,39.0,40.42,567100,18.3110521200349,18.5033181672953,17.853275817034,18.5033181672953,1238814.67057704,0.0,1.0
2009-06-16,39.67,40.46,39.43,40.36,461700,18.1599859400446,18.5216292194153,18.0501196273244,18.4758515891152,1008571.2103781,0.0,1.0
2009-06-17,39.46,39.9,38.81,39.48,531000,18.0638529164144,18.2652744897348,17.7662983194638,18.0730084424744,1159955.19322237,0.0,1.0
2009-06-18,40.23,40.311,39.23,39.59,493100,18.4163406697251,18.4534205502682,17.9585643667242,18.1233638358045,1077163.66436526,0.0,1.0
2009-06-19,40.88,41.04,40.3,40.35,539600,18.7138952666757,18.7871394751558,18.4483850109351,18.4712738260852,1178741.66151185,0.0,1.0
2009-06-22,39.85,40.16,39.5,39.9,548400,18.2423856745848,18.384296328515,18.0821639685345,18.2652744897348,1197965.02441271,0.0,1.0
2009-06-23,39.34,40.04,38.88,39.76,590000,18.0089197600543,18.3293631721549,17.7983426606739,18.2011858073147,1288839.10358041,0.0,1.0
2009-06-24,40.53,40.95,39.98,40.17,503200,18.5536735606253,18.7459396078857,18.3018965939749,18.388874091545,1099226.84224011,0.0,1.0
2009-06-25,41.38,41.39,40.03,40.04,479700,18.9427834181761,18.9473611812061,18.3247854091249,18.3293631721549,1047891.72540258,0.0,1.0
2009-06-26,42.5,42.68,41.09,41.39,632500,19.4554928775371,19.5378926120772,18.8100282903058,18.9473611812061,1381679.20849934,0.0,1.0
2009-06-29,43.2,43.23,42.45,42.85,513400,19.7759362896377,19.7896695787277,19.432604062387,19.6157145835874,1121508.46742065,0.0,1.0
2009-06-30,42.15,43.41,41.67,43.41,707400,19.2952711714868,19.8720693132679,19.0755385460463,19.8720693132679,1545296.24046234,0.0,1.0
2009-07-01,43.03,43.28,42.44,42.84,258500,19.6981143181275,19.8125583938777,19.428026299357,19.6111368205574,564686.285212775,0.0,1.0
2009-07-02,41.82,42.84,41.69,42.23,477700,19.1442049914965,19.6111368205574,19.0846940721064,19.3318932757268,1043522.77928875,0.0,1.0
2009-07-06,42.13,42.25,41.05,41.75,444600,19.2861156454267,19.3410488017869,18.7917172381858,19.1121606502864,971216.721104836,0.0,1.0
2009-07-07,40.53,42.14,40.5,41.8,630000,18.5536735606253,19.2906934084568,18.5399402715353,19.1350494654365,1376218.02585706,0.0,1.0
2009-07-08,39.3,40.98,38.6,40.45,997200,17.9906087079343,18.7596728969757,17.6701652958337,18.5170514563853,2178356.53235659,0.0,1.0
2009-07-09,39.84,39.94,38.98,39.89,714200,18.2378079115548,18.2835855418548,17.844120290974,18.2606967267048,1560150.65724937,0.0,1.0
2009-07-10,39.44,39.66,38.73,39.37,405700,18.0546973903544,18.1554081770146,17.7296762152238,18.0226530491443,886240.719190803,0.0,1.0
2009-07-13,40.53,40.62,38.88,39.5,537000,18.5536735606253,18.5948734278954,17.7983426606739,18.0821639685345,1173062.03156387,0.0,1.0
2009-07-14,42.29,42.46,41.2,41.39,577400,19.3593598539069,19.437181825417,18.8603836836359,18.9473611812061,1261314.74306327,0.0,1.0
2009-07-15,44.11,44.3,42.58,42.58,524200,20.1925127253685,20.2794902229386,19.4921149817771,19.4921149817771,1145100.77643534,0.0,1.0
2009-07-16,43.91,44.19,43.34,43.74,388500,20.1009574647683,20.2291348296085,19.8400249720578,20.0231354932581,848667.782611849,0.0,1.0
2009-07-17,44.04,44.23,43.6,43.91,377200,20.1604683841584,20.2474458817286,19.959046810838,20.1009574647683,823983.237068699,0.0,1.0
2009-07-20,44.77,45.11,44.19,44.62,451400,20.494645085349,20.6502890283693,20.2291348296085,20.4259786398989,986071.137891865,0.0,1.0
2009-07-21,44.41,45.17,43.83,45.17,696500,20.3298456162687,20.6777556065494,20.0643353605282,20.6777556065494,1521485.48414197,0.0,1.0
2009-07-22,44.35,44.98,43.78,43.78,591100,20.3023790380887,20.5907781089792,20.0414465453782,20.0414465453782,1291242.02394302,0.0,1.0
2009-07-23,46.04,46.04,44.28,44.28,572300,21.0760209901602,21.0760209901602,20.2703346968786,20.2703346968786,1250173.930473,0.0,1.0
2009-07-24,47.71,47.71,45.67,46.02,639000,21.8405074161716,21.8405074161716,20.9066437580498,21.0668654641001,1395878.2833693,0.0,1.0
2009-07-27,48.53,48.8,47.55,47.62,606100,22.2158839846323,22.3394835864426,21.7672632076915,21.7993075489015,1324009.11979676,0.0,1.0
2009-07-28,47.77,48.55,46.96,47.98,463400,21.8679739943517,22.2250395106923,21.497175188921,21.9641070179818,1012284.81457485,0.0,1.0
2009-07-29,47.58,47.79,46.71,47.79,922400,21.7809964967815,21.8771295204117,21.3827311131707,21.8771295204117,2014957.94769928,0.0,1.0
2009-07-30,48.6,48.79,47.98,48.38,840400,22.2479283258424,22.3349058234126,21.9641070179818,22.1472175391822,1835831.15703217,0.0,1.0
2009-07-31,50.11,50.16,48.67,48.67,716300,22.9391705433737,22.9620593585237,22.2799726670525,22.2799726670525,1564738.0506689,0.0,1.0
2009-08-03,50.93,51.76,50.2,51.0,971500,23.3145471118344,23.6945014433251,22.9803704106438,23.3465914530445,2122215.57479385,0.0,1.0
2009-08-04,50.74,51.2,50.31,50.73,598000,23.2275696142643,23.4381467136447,23.0307258039739,23.2229918512342,1306314.88803574,0.0,1.0
2009-08-05,50.83,51.02,50.24,50.35,900700,23.5892128936349,23.6773881926668,23.3154053861149,23.3664542434491,1940826.98759116,0.7,1.0
2009-08-06,48.89,51.07,48.81,50.86,719900,22.6888966824673,23.7005922187279,22.6517702407697,23.6031353092716,1551239.42307858,0.0,1.0
2009-08-07,49.42,49.96,48.45,49.01,688900,22.9348593587141,23.1854628401732,22.4847012531303,22.7445863450137,1484440.6703137,0.0,1.0
2009-08-10,48.46,49.2134,48.01,48.865,498400,22.4893420583425,22.83898032303,22.2805058237933,22.6772946694368,1073951.56058114,0.0,1.0
2009-08-11,46.04,47.98,45.97,47.98,755300,21.366267196989,22.2665834081567,21.3337815605036,22.2665834081567,1627519.28913912,0.0,1.0
2009-08-12,46.86,47.41,45.83,46.02,955800,21.7468132243898,22.002057511061,21.2688102875327,21.3569855865646,2059556.38363454,0.0,1.0
2009-08-13,47.17,47.65,46.68,47.38,645000,21.8906781859681,22.1134368361539,21.6632787305701,21.9881350954244,1389845.01720473,0.0,1.0
2009-08-14,46.54,47.6,45.63,47.23,612500,21.5983074575993,22.0902328100929,21.1759941832887,21.9185230172414,1319814.06672542,0.0,1.0
2009-08-17,44.96,45.2,44.52,45.15,519700,20.865060234071,20.9764395591639,20.660864804734,20.9532355331028,1119848.76812604,0.0,1.0
2009-08-18,45.1,45.32,44.68,44.965,427000,20.9300315070418,21.0321292217103,20.7351176881292,20.8673806366771,920098.949374293,0.0,1.0
2009-08-19,45.94,46.11,44.3,44.65,422600,21.319859144867,21.3987528334745,20.5587670900655,20.7211952724926,910617.836078631,0.0,1.0
2009-08-20,46.42,46.45,45.8,46.12,364600,21.5426177950528,21.5565402106894,21.2548878718961,21.4033936386867,785639.524454021,0.0,1.0
2009-08-21,47.03,47.06,46.44,46.72,439100,21.8257069129973,21.8396293286339,21.5518994054772,21.6818419514189,946172.010937356,0.0,1.0
2009-08-24,45.57,47.77,45.4367,47.5,1834100,21.1481493520154,22.1691264987004,21.0862874185367,22.0438247579709,3952115.88535689,0.0,1.0
2009-08-25,48.2,48.59,47.02,47.495,1412400,22.3686811228252,22.5496725261012,21.8210661077851,22.0415043553648,3043437.36790691,0.0,1.0
2009-08-26,48.96,49.03,47.21,47.53,823600,22.7213823189527,22.7538679554382,21.909241406817,22.0577471736075,1774692.02506948,0.0,1.0
2009-08-27,49.79,49.79,48.29,49.37,1020600,23.1065691515657,23.1065691515657,22.410448369735,22.9116553326531,2199187.3248979,0.0,1.0
2009-08-28,48.12,50.1,47.99,49.88,830200,22.3315546811276,23.250434113144,22.2712242133689,23.1483363984755,1788913.69501296,0.0,1.0
2009-08-31,48.22,48.33,46.7,47.23,697200,22.3779627332496,22.4290115905838,21.6725603409945,21.9185230172414,1502325.49766688,0.0,1.0
2009-09-01,46.17,48.52,46.17,48.07,837700,21.4265976647477,22.5171868896157,21.4265976647477,22.3083506550665,1805074.68358511,0.0,1.0
2009-09-02,45.65,46.25,45.29,45.62,823000,21.1852757937131,21.4637241064453,21.0182068060737,21.1713533780765,1773399.1459837,0.0,1.0
2009-09-03,46.43,46.64,45.91,46.15,413500,21.547258600265,21.6447155097213,21.3059367292304,21.4173160543233,891009.169944425,0.0,1.0
2009-09-04,47.82,47.84,46.8,46.82,396100,22.1923305247614,22.2016121351858,21.7189683931166,21.728250003541,853515.676457043,0.0,1.0
2009-09-08,48.04,49.18,47.661,48.77,448400,22.2944282394299,22.8234800336212,22.1185417218874,22.6332070199208,966211.636766821,0.0,1.0
2009-09-09,47.55,48.34,47.32,48.34,482500,22.0670287840319,22.4336523957961,21.9602902641512,22.4336523957961,1039690.26480819,0.0,1.0
2009-09-10,47.92,48.03,47.3,47.45,327700,22.2387385768835,22.2897874342177,21.9510086537268,22.0206207319099,706127.460679051,0.0,1.0
2009-09-11,48.05,48.32,47.71,48.14,465700,22.2990690446421,22.4243707853716,22.1412816674272,22.340836291552,1003489.65040658,0.0,1.0
2009-09-14,48.22,48.28,47.27,47.29,382500,22.3779627332496,22.4058075645228,21.9370862380902,21.9463678485146,824210.417179547,0.0,1.0
2009-09-15,49.23,49.346,48.0,48.52,617900,22.8466840596822,22.9005174001438,22.2758650185811,22.5171868896157,1331449.97849737,0.0,1.0
2009-09-16,49.88,49.9,49.25,49.56,462100,23.1483363984755,23.1576180088999,22.8559656701067,22.999830631685,995732.375891945,0.0,1.0
2009-09-17,50.38,50.96,49.51,49.51,612300,23.3803766590857,23.6495433613936,22.976626605624,22.976626605624,1319383.10703016,0.0,1.0
2009-09-18,50.18,50.676,50.11,50.34,432200,23.2875605548417,23.517744493367,23.2550749183562,23.3618134382369,931303.901450979,0.0,1.0
2009-09-21,49.18,49.63,48.85,49.36,502500,22.8234800336212,23.0323162681704,22.6703334616185,22.9070145274409,1082786.23433392,0.0,1.0
2009-09-22,50.5,50.6097,49.71,49.88,399600,23.4360663216322,23.4869759548101,23.0694427098681,23.1483363984755,861057.471124044,0.0,1.0
2009-09-23,50.26,51.2,50.24,50.33,771000,23.3246869965393,23.7609226864865,23.3154053861149,23.3571726330247,1661349.62521681,0.0,1.0
2009-09-24,48.73,50.47,48.55,50.27,831600,22.614643799072,23.4221439059956,22.5311093052523,23.3293278017515,1791930.41287977,0.0,1.0
2009-09-25,48.7,49.34,48.37,48.66,514800,22.6007213834354,22.8977329170165,22.4475748114327,22.5821581625866,1109290.25559224,0.0,1.0
2009-09-28,50.0,50.15,48.55,48.75,377200,23.204026061022,23.273638139205,22.5311093052523,22.6239254094964,812789.985255228,0.0,1.0
2009-09-29,49.66,50.22,49.59,49.79,451600,23.046238683807,23.3061237756905,23.0137530473216,23.1065691515657,973106.991890938,0.0,1.0
2009-09-30,50.64,50.87,49.53,50.53,519300,23.5010375946031,23.6077761144838,22.9859082160484,23.4499887372688,1118986.84873552,0.0,1.0
2009-10-01,48.82,50.82,48.82,50.59,476200,22.6564110459819,23.5845720884227,22.6564110459819,23.477833568542,1026115.03440758,0.0,1.0
2009-10-02,47.89,48.43,47.66,48.26,764400,22.2248161612469,22.4754196427059,22.1180776413661,22.3965259540984,1647127.95527332,0.0,1.0
2009-10-05,49.24,49.5,48.25,48.38,564100,22.8513248648944,22.9719858004118,22.3918851488862,22.4522156166449,1215521.82047316,0.0,1.0
2009-10-06,49.6,50.28,48.99,49.88,443000,23.0183938525338,23.3339686069637,22.7353047345893,23.1483363984755,954575.724994874,0.0,1.0
2009-10-07,49.95,49.99,49.1419,49.64,537900,23.180822034961,23.1993852558098,22.8057985657627,23.0369570733826,1159066.10039445,0.0,1.0
2009-10-08,50.58,50.7,49.96,50.49,741400,23.4731927633298,23.5288824258763,23.1854628401732,23.43142551642,1597567.59031874,0.0,1.0
2009-10-09,50.51,51.16,50.2893,50.83,582500,23.4407071268444,23.7423594656377,23.3382845558111,23.5892128936349,1255170.11243683,0.0,1.0
2009-10-12,50.72,51.09,50.68,50.68,212500,23.5381640363007,23.7098738291523,23.5196008154519,23.5196008154519,457894.676210859,0.0,1.0
2009-10-13,50.43,51.16,50.26,51.05,426700,23.4035806851468,23.7423594656377,23.3246869965393,23.6913106083034,919452.509831404,0.0,1.0
2009-10-14,51.25,51.38,50.8,51.36,478400,23.7841267125475,23.8444571803062,23.5752904779983,23.8351755698818,1030855.59105541,0.0,1.0
2009-10-15,50.81,51.339,50.63,50.87,490000,23.5799312832105,23.8254298789361,23.4963967893909,23.6077761144838,1055851.25338034,0.0,1.0
2009-10-16,50.45,50.64,50.08,50.51,473600,23.4128622955712,23.5010375946031,23.2411525027196,23.4407071268444,1020512.55836924,0.0,1.0
2009-10-19,51.03,51.09,50.36,50.82,382900,23.682028997879,23.7098738291523,23.3710950486613,23.5845720884227,825072.336570062,0.0,1.0
2009-10-20,50.07,50.91,49.89,50.91,499800,23.2365116975074,23.6263393353326,23.1529772036877,23.6263393353326,1076968.27844794,0.0,1.0
2009-10-21,49.8,50.71,49.68,49.89,757800,23.1112099567779,23.5335232310885,23.0555202942314,23.1529772036877,1632906.28532983,0.0,1.0
2009-10-22,50.66,50.72,49.35,49.41,536200,23.5103192050275,23.5381640363007,22.9023737222287,22.9302185535019,1155402.94298476,0.0,1.0
2009-10-23,49.53,50.53,49.38,50.47,780900,22.9859082160484,23.4499887372688,22.9162961378653,23.4221439059956,1682682.13013205,0.0,1.0
2009-10-26,48.55,49.7004,48.36,49.46,659800,22.5311093052523,23.0649875368643,22.4429340062205,22.9534225795629,1421736.03465377,0.0,1.0
2009-10-27,47.37,48.65,47.22,48.5,916700,21.9834942902122,22.5775173573744,21.9138822120292,22.5079052791913,1975303.76321174,0.0,1.0
2009-10-28,46.83,47.54,46.4019,47.03,830800,21.7328908087532,22.0623879788197,21.5342179376187,21.8257069129973,1790206.57409874,0.0,1.0
2009-10-29,48.09,48.19,47.13,47.65,774200,22.3176322654909,22.364040317613,21.8721149651193,22.1134368361539,1668244.98034093,0.0,1.0
2009-10-30,46.37,47.79,45.88,47.79,1156900,21.5194137689918,22.1784081091248,21.2920143135938,22.1784081091248,2492886.35721573,0.0,1.0
2009-11-02,46.52,47.35,46.09,46.66,1219200,21.5890258471749,21.9742126797878,21.3894712230501,21.6539971201457,2627130.30228837,0.0,1.0
2009-11-03,47.53,47.54,46.09,46.26,818100,22.0577471736075,22.0623879788197,21.3894712230501,21.4683649116575,1762840.6334499,0.0,1.0
2009-11-04,47.05,47.97,46.94,47.6,892700,22.159844888276,22.5931511007566,22.1080365367837,22.4188866457372,1895389.39517675,0.7,1.0
2009-11-05,47.39,47.45,46.92,47.09,591400,22.3199797928884,22.3482388937024,22.0986168365124,22.1786842888186,1255666.28016974,0.0,1.0
2009-11-06,46.59,47.22,46.41,46.69,665400,21.9431917820357,22.2399123405822,21.8584144795938,21.9902902833923,1412783.80592652,0.0,1.0
2009-11-09,48.8,48.8,47.81,47.81,651100,22.9840686620163,22.9840686620163,22.5177934985861,22.5177934985861,1382421.90567893,0.0,1.0
2009-11-10,49.12,49.44,48.42,48.52,631500,23.1347838663574,23.2854990706985,22.8050943568613,22.8521928582179,1340806.99345146,0.0,1.0
2009-11-11,49.17,49.8,48.88,49.65,586800,23.1583331170357,23.4550536755822,23.0217474631016,23.3844059235474,1245899.51505513,0.0,1.0
2009-11-12,48.59,49.38,48.28,49.0,613000,22.8851618091675,23.2572399698846,22.7391564549621,23.0782656647295,1301527.61201226,0.0,1.0
2009-11-13,48.93,49.01,48.45,48.88,524400,23.0452967137799,23.0829755148652,22.8192239072683,23.0217474631016,1113411.22306563,0.0,1.0
2009-11-16,49.31,49.45,48.94,49.45,745600,23.2242710189349,23.2902089208342,23.0500065639156,23.2902089208342,1583065.23248996,0.0,1.0
2009-11-17,50.32,50.43,48.66,48.8,706700,23.6999658826365,23.7517742341288,22.9181307601171,22.9840686620163,1500472.37097727,0.0,1.0
2009-11-18,50.91,50.92,50.28,50.51,622300,23.9778470406404,23.9825568907761,23.6811264820939,23.789453035214,1321273.46322224,0.0,1.0
2009-11-19,50.18,50.4,49.44,50.22,612500,23.6340279807373,23.7376446837218,23.2854990706985,23.6528673812799,1300466.0071085,0.0,1.0
2009-11-20,50.25,50.35,49.64,49.95,502300,23.6669969316869,23.7140954330435,23.3796960734117,23.5257014276171,1066488.28631935,0.0,1.0
2009-11-23,50.99,51.4,50.76,51.06,692200,24.0155258417257,24.2086296972877,23.9071992886055,24.0484947926753,1469685.82876817,0.0,1.0
2009-11-24,50.45,51.34,50.18,51.31,766900,23.7611939344001,24.1803705964737,23.6340279807373,24.1662410460668,1628289.60139022,0.0,1.0
2009-11-25,51.0,51.29,50.97,51.0,683000,24.0202356918613,24.1568213457954,24.0061061414544,24.0202356918613,1450152.29853895,0.0,1.0
2009-11-27,49.99,50.31,48.56,48.6,371600,23.5445408281598,23.6952560325009,22.8710322587605,22.8898716593032,788984.764475948,0.0,1.0
2009-11-30,51.14,51.24,50.05,50.07,763300,24.0861735937606,24.1332720951172,23.5727999289737,23.582219629245,1620646.04608313,0.0,1.0
2009-12-01,52.11,52.38,51.58,51.79,614600,24.5430290569195,24.6701950105823,24.2934069997296,24.3923138525784,1304924.7477043,0.0,1.0
2009-12-02,52.13,52.5,51.76,52.07,573100,24.5524487571908,24.7267132122102,24.3781843021714,24.5241896563769,1216811.54069205,0.0,1.0
2009-12-03,51.32,52.16,51.32,52.1,525100,24.1709508962024,24.5665783075978,24.1709508962024,24.5383192067838,1114897.4699309,0.0,1.0
2009-12-04,51.42,52.4,51.2,52.12,668400,24.218049397559,24.6796147108536,24.1144326945745,24.5477389070552,1419153.4353491,0.0,1.0
2009-12-07,51.4,52.15,51.13,51.49,460300,24.2086296972877,24.5618684574621,24.0814637436249,24.2510183485086,977313.474403335,0.0,1.0
2009-12-08,50.32,51.08,50.08,50.95,701700,23.6999658826365,24.0579144929466,23.5869294793807,23.996686441183,1489856.32193965,0.0,1.0
2009-12-09,50.74,50.95,49.77,50.53,520000,23.8977795883342,23.996686441183,23.4409241251753,23.7988727354854,1104069.09991252,0.0,1.0
2009-12-10,50.76,51.23,50.19,51.05,300100,23.9071992886055,24.1285622449815,23.6387378308729,24.0437849425396,637175.263237978,0.0,1.0
2009-12-11,49.94,50.8,49.61,50.7,398200,23.5209915774815,23.9260386891482,23.3655665230047,23.8789401877916,845462.145356089,0.0,1.0
2009-12-14,50.59,50.74,49.88,49.89,238900,23.8271318362993,23.8977795883342,23.4927324766675,23.4974423268032,507234.823017504,0.0,1.0
2009-12-15,50.72,50.965,50.17,50.47,333800,23.8883598880629,24.0037512163865,23.6293181306016,23.7706136346714,708727.433751538,0.0,1.0
2009-12-16,51.14,51.625,50.84,50.99,337000,24.0861735937606,24.31460132534,23.9448780896908,24.0155258417257,715521.705135615,0.0,1.0
2009-12-17,50.6,50.92,50.4,50.58,411000,23.831841686435,23.9825568907761,23.7376446837218,23.8224219861637,872639.230892397,0.0,1.0
2009-12-18,50.69,50.98,50.46,50.73,410200,23.8742303376559,24.01081599159,23.7659037845357,23.8930697381985,870940.663046379,0.0,1.0
2009-12-21,51.08,51.78,50.92,51.26,317300,24.0579144929466,24.3876040024427,23.9825568907761,24.1426917953885,673694.471927391,0.0,1.0
2009-12-22,51.9,51.97,51.101,51.19,195000,24.4441222040707,24.4770911550203,24.0678051782315,24.1097228444389,414025.912467195,0.0,1.0
2009-12-23,51.91,52.42,51.82,52.12,212800,24.4488320542063,24.6890344111249,24.4064434029854,24.5477389070552,451819.047041125,0.0,1.0
2009-12-24,52.26,52.3699,51.93,51.93,101700,24.6136768089544,24.6654380619453,24.4582517544776,24.4582517544776,215930.437425199,0.0,1.0
2009-12-28,52.28,52.4999,52.06,52.21,86100,24.6230965092257,24.7266661137088,24.5194798062412,24.5901275582761,182808.364427823,0.0,1.0
2009-12-29,52.74,53.23,52.56,52.65,319400,24.839749615466,25.0705322721133,24.7549723130242,24.7973609642451,678153.212523192,0.0,1.0
2009-12-30,52.35,52.55,52.04,52.31,159600,24.6560654601753,24.7502624628885,24.5100601059699,24.6372260596327,338864.285280844,0.0,1.0
2009-12-31,53.08,53.42,52.62,52.62,207800,24.9998845200784,25.1600194246908,24.7832314138381,24.7832314138381,441202.998003505,0.0,1.0
2010-01-04,53.67,54.04,53.37,53.86,392700,25.2777656780823,25.4520301331017,25.1364701740125,25.3672528306598,833784.491414708,0.0,1.0
2010-01-05,53.39,54.16,53.18,53.86,314800,25.1458898742839,25.5085483347296,25.046983021435,25.3672528306598,668386.44740858,0.0,1.0
2010-01-06,52.92,53.75,52.77,53.75,465400,24.9245269179079,25.3154444791676,24.853879165873,25.3154444791676,988141.844421707,0.0,1.0
2010-01-07,52.27,53.07,52.21,53.07,568400,24.61838665909,24.9951746699428,24.5901275582761,24.9951746699428,1206832.45459669,0.0,1.0
2010-01-08,52.15,52.5,51.66,52.29,628700,24.5618684574621,24.7267132122102,24.3310858008148,24.6278063593614,1334862.00599039,0.0,1.0
2010-01-11,51.84,52.5,51.67,52.35,357800,24.4158631032567,24.7267132122102,24.3357956509505,24.6560654601753,759684.469132117,0.0,1.0
2010-01-12,51.53,51.63,51.07,51.56,483000,24.2698577490513,24.3169562504079,24.053204642811,24.2839872994582,1025510.33703413,0.0,1.0
2010-01-13,52.0,52.08,51.15,51.74,355300,24.4912207054272,24.5288995065125,24.0908834438962,24.3687646019001,754376.444613308,0.0,1.0
2010-01-14,52.38,52.38,51.75,52.09,262200,24.6701950105823,24.6701950105823,24.3734744520358,24.5336093566482,556705.611532814,0.0,1.0
2010-01-15,52.12,52.3,51.77,52.25,346600,24.5477389070552,24.632516209497,24.3828941523071,24.6089669588187,735904.519287845,0.0,1.0
2010-01-19,52.45,52.66,52.0,52.16,295800,24.7031639615319,24.8020708143807,24.4912207054272,24.5665783075978,628045.461065624,0.0,1.0
2010-01-20,51.58,51.64,51.11,51.54,444000,24.2934069997296,24.3216661005435,24.0720440433536,24.2745675991869,942705.154540691,0.0,1.0
2010-01-21,50.07,51.6,50.07,51.52,646900,23.582219629245,24.3028267000009,23.582219629245,24.2651478989156,1373504.42448733,0.0,1.0
2010-01-22,49.32,50.0,49.15,50.0,523800,23.2289808690706,23.5492506782954,23.1489134167644,23.5492506782954,1112137.29718111,0.0,1.0
2010-01-25,49.77,50.13,49.05,49.75,501800,23.4409241251753,23.610478730059,23.1018149154078,23.4315044249039,1065426.68141558,0.0,1.0
2010-01-26,50.21,50.66,48.95,49.25,578700,23.6481575311443,23.8601007872489,23.0547164140512,23.196011918121,1228701.51561419,0.0,1.0
2010-01-27,50.1,50.89,49.91,50.19,513600,23.596349179652,23.9684273403691,23.5068620270745,23.6387378308729,1090480.55714437,0.0,1.0
2010-01-28,49.5,50.76,49.14,50.76,548200,23.6434476810086,24.245280894707,23.4714953342376,24.245280894707,1147713.32701181,0.7,1.0
2010-01-29,48.71,49.74,48.64,49.52,746900,23.2661078089279,23.7580825788559,23.2326726303891,23.6530005891626,1563712.30197942,0.0,1.0
2010-02-01,49.33,49.39,48.74,49.0,288500,23.5622479617001,23.5909066861619,23.2804371711588,23.40462497716,604004.550972102,0.0,1.0
2010-02-02,50.3,50.48,49.34,49.43,431300,24.0255640071663,24.1115401805518,23.5670244157771,23.6100125024698,902971.101678572,0.0,1.0
2010-02-03,49.72,50.31,49.46,50.18,364300,23.748529670702,24.0303404612433,23.6243418647007,23.9682465582427,762699.680828897,0.0,1.0
2010-02-04,48.45,49.32,48.39,49.29,425100,23.1419200029266,23.5574715076231,23.1132612784648,23.5431421453922,889990.761241736,0.0,1.0
2010-02-05,48.62,48.64,47.47,48.5,626400,23.2231197222351,23.2326726303891,22.6738275033834,23.1658022733115,1311433.10477964,0.0,1.0
2010-02-08,48.1,49.1,48.1,49.1,371700,22.9747441102326,23.4523895179298,22.9747441102326,23.4523895179298,778192.34522125,0.0,1.0
2010-02-09,48.86,49.26,48.33,48.78,492500,23.3377546200824,23.5288127831613,23.084602554003,23.2995429874667,1031099.62340992,0.0,1.0
2010-02-10,49.73,49.81,48.88,48.92,421800,23.753306124779,23.7915177573947,23.3473075282364,23.3664133445443,883081.870364063,0.0,1.0
2010-02-11,50.92,50.97,49.74,49.96,460800,24.3217041599386,24.3455864303234,23.7580825788559,23.8631645685493,964732.398918351,0.0,1.0
2010-02-12,51.19,51.3,50.48,50.48,443900,24.4506684200168,24.5032094148635,24.1115401805518,24.1115401805518,929350.503211494,0.0,1.0
2010-02-16,52.37,52.64,51.57,51.63,432400,25.0142900010994,25.1432542611776,24.6321736749417,24.6608323994035,905274.065304462,0.0,1.0
2010-02-17,53.04,53.24,52.46,52.46,366900,25.3343124242565,25.4298415057959,25.0572780877922,25.0572780877922,768143.049399183,0.0,1.0
2010-02-18,53.45,53.61,53.05,53.1,213400,25.5301470414123,25.6065703066439,25.3390888783335,25.3629711487183,446774.943422693,0.0,1.0
2010-02-19,53.47,53.76,52.85,52.98,278900,25.5396999495663,25.6782171177984,25.243559796794,25.3056536997947,583905.959327969,0.0,1.0
2010-02-22,53.04,53.74,53.01,53.38,304200,25.3343124242565,25.6686642096445,25.3199830620256,25.4967118628735,636874.122723444,0.0,1.0
2010-02-23,51.79,53.01,51.72,52.7,496200,24.7372556646351,25.3199830620256,24.7038204860963,25.1719129856395,1038845.95560609,0.0,1.0
2010-02-24,51.76,52.35,51.53,51.92,348300,24.7229263024042,25.0047370929455,24.6130678586338,24.7993495676357,729202.028088675,0.0,1.0
2010-02-25,52.52,52.8,50.78,50.87,409500,25.085936812254,25.2196775264092,24.254833802861,24.2978218895537,857330.54982002,0.0,1.0
2010-02-26,53.17,53.22,52.31,52.79,287000,25.3964063272571,25.420288597642,24.9856312766376,25.2149010723322,600864.146027707,0.0,1.0
2010-03-01,54.38,54.55,53.47,53.47,472000,25.9743572705707,26.0555569898792,25.5396999495663,25.5396999495663,988180.755836506,0.0,1.0
2010-03-02,56.82,56.94,55.6,55.6,902000,27.1398120653517,27.1971295142754,26.5570846679612,26.5570846679612,1888430.17322994,0.0,1.0
2010-03-03,57.22,57.85,56.71,56.8,838700,27.3308702284306,27.6317868352798,27.087271070505,27.1302591571978,1755905.08457643,0.0,1.0
2010-03-04,57.59,57.99,56.87,57.47,674100,27.5075990292785,27.6986571923574,27.1636943357366,27.4502815803548,1411297.98201142,0.0,1.0
2010-03-05,57.81,58.0,57.33,57.65,561900,27.6126810189719,27.7034336464343,27.3834112232772,27.5362577537403,1176395.69217062,0.0,1.0
2010-03-08,57.86,58.2,57.7,58.08,297400,27.6365632893567,27.7989627279738,27.5601400241252,27.7416452790501,622637.620308851,0.0,1.0
2010-03-09,57.71,57.9,57.25,57.7,485200,27.5649164782022,27.6556691056646,27.3451995906615,27.5601400241252,1015816.31934719,0.0,1.0
2010-03-10,57.66,58.155,57.47,57.63,247800,27.5410342078173,27.7774686846274,27.4502815803548,27.5267048455864,518794.896814166,0.0,1.0
2010-03-11,57.95,57.99,57.16,57.44,311300,27.6795513760495,27.6986571923574,27.3022115039687,27.4359522181239,651738.706126916,0.0,1.0
2010-03-12,58.57,58.71,58.36,58.42,372800,27.9756915288217,28.0425618858993,27.8753859932053,27.9040447176671,780495.30884714,0.0,1.0
2010-03-15,59.3,59.31,58.29,58.38,330600,28.3243726764406,28.3291491305176,27.8419508146665,27.8849389013592,692145.249744808,0.0,1.0
2010-03-16,60.15,60.404,59.4,59.52,513500,28.7303712729832,28.8516932065383,28.3721372172103,28.429454666134,1075065.29263145,0.0,1.0
2010-03-17,60.36,60.61,60.03,60.39,304700,28.8306768085996,28.9500881605239,28.6730538240595,28.8450061708305,637920.924371576,0.0,1.0
2010-03-18,60.09,60.48,59.86,60.22,219200,28.7017125485214,28.8879942575232,28.591854104751,28.763806451522,458917.842541021,0.0,1.0
2010-03-19,60.04,60.54,59.68,60.5,388700,28.6778302781365,28.9166529819851,28.5058779313655,28.8975471656772,813783.601257734,0.0,1.0
2010-03-22,60.54,60.71,59.16,59.3,418300,28.9166529819851,28.9978527012936,28.257502319363,28.3243726764406,875754.258827141,0.0,1.0
2010-03-23,61.23,61.4,60.56,60.7,437000,29.2462283132961,29.3274280326046,28.926205890139,28.9930762472166,914904.640467275,0.0,1.0
2010-03-24,60.5,60.95,60.38,60.8,295500,28.8975471656772,29.1124875991409,28.8402297167535,29.0408407879863,618659.774045949,0.0,1.0
2010-03-25,60.81,61.446,60.64,61.11,462700,29.0456172420633,29.3493997213587,28.9644175227548,29.1889108643724,968710.245181254,0.0,1.0
2010-03-26,60.15,60.94,59.62,60.77,677500,28.7303712729832,29.1077111450639,28.4772192069037,29.0265114257554,1418416.23321871,0.0,1.0
2010-03-29,60.47,60.71,60.01,60.69,343500,28.8832178034463,28.9978527012936,28.6635009159056,28.9882997931396,719152.73226661,0.0,1.0
2010-03-30,60.71,61.12,60.6799,60.96,247600,28.9978527012936,29.1936873184494,28.9834755745219,29.1172640532179,518376.176154913,0.0,1.0
2010-03-31,60.7,61.07,60.36,60.87,314300,28.9930762472166,29.1698050480646,28.8306768085996,29.0742759665251,658019.516015708,0.0,1.0
2010-04-01,61.51,61.74,60.94,61.04,326600,29.3799690274513,29.4898274712216,29.1077111450639,29.1554756858336,683770.836559753,0.0,1.0
2010-04-05,61.43,61.9,61.17,61.73,362000,29.3417573948355,29.5662507364532,29.2175695888343,29.4850510171447,757884.393247491,0.0,1.0
2010-04-06,61.25,61.82,60.74,61.05,346900,29.25578122145,29.5280391038374,29.0121820635245,29.1602521399106,726270.983473909,0.0,1.0
2010-04-07,60.92,61.58,60.71,61.41,433300,29.09815823691,29.4134042059901,28.9978527012936,29.3322044866816,907158.308271098,0.0,1.0
2010-04-08,60.98,61.18,59.95,60.52,253900,29.1268169613718,29.2223460429112,28.6348421914438,28.9071000738311,531565.876921376,0.0,1.0
2010-04-09,60.95,61.4,60.72,60.88,324900,29.1124875991409,29.3274280326046,29.0026291553706,29.0790524206021,680211.710956104,0.0,1.0
2010-04-12,61.07,61.65,60.88,60.95,282200,29.1698050480646,29.4468393845289,29.0790524206021,29.1124875991409,590814.85020564,0.0,1.0
2010-04-13,61.13,61.34,60.69,60.96,239600,29.1984637725264,29.2987693081428,28.9882997931396,29.1172640532179,501627.349784803,0.0,1.0
2010-04-14,63.06,63.17,61.35,61.52,705800,30.1203194093819,30.1728604042286,29.3035457622198,29.3847454815283,1477665.20650298,0.0,1.0
2010-04-15,63.51,64.11,62.89,62.93,524100,30.3352598428456,30.6218470874639,30.0391196900734,30.0582255063812,1097257.48757185,0.0,1.0
2010-04-16,62.99,64.46,62.46,63.45,1015700,30.0868842308431,30.7890229801579,29.8337321647636,30.3066011183838,2126472.86801513,0.0,1.0
2010-04-19,63.27,63.49,61.97,62.22,701900,30.2206249449983,30.3257069346917,29.599685914992,29.7190972669163,1469500.15364755,0.0,1.0
2010-04-20,64.57,64.58,64.09,64.2,624900,30.8415639750046,30.8463404290815,30.6122941793099,30.6648351741566,1308292.69983524,0.0,1.0
2010-04-21,64.4,65.18,63.96,64.75,733700,30.7603642556961,31.1329276736998,30.5502002763093,30.9275401483901,1536076.73846874,0.0,1.0
2010-04-22,64.73,64.8,63.75,64.27,656800,30.9179872402361,30.9514224187749,30.4498947406929,30.6982703526954,1375078.64498606,0.0,1.0
2010-04-23,64.9,65.06,64.28,64.51,413300,30.9991869595446,31.0756102247762,30.7030468067724,30.8129052505427,865286.242345824,0.0,1.0
2010-04-26,65.3,65.68,64.96,65.2,732300,31.1902451226235,31.3717503775484,31.0278456840064,31.1424805818538,1533145.69385397,0.0,1.0
2010-04-27,63.44,65.22,63.44,64.5,1023700,30.3018246643068,31.1520334900077,30.3018246643068,30.8081287964658,2143221.69438524,0.0,1.0
2010-04-28,63.18,64.05,62.72,64.05,1366500,30.1776368583055,30.593188363002,29.9579199707648,30.593188363002,2860908.90434447,0.0,1.0
2010-04-29,63.25,63.78,62.94,62.99,698300,30.5454238222323,30.8013775712566,30.3957150256333,30.4198616057299,1445960.45735181,0.7,1.0
2010-04-30,61.99,63.52,61.94,63.25,565600,29.9369300037974,30.6758153547541,29.9127834237007,30.5454238222323,1171180.34466302,0.0,1.0
2010-05-03,62.8,62.89,62.231,62.69,385200,30.3281046013627,30.3715684455366,30.0533165198631,30.2749821251501,797628.480841927,0.0,1.0
2010-05-04,60.71,61.77,60.45,61.77,624800,29.3187775533237,29.8306850513722,29.1932153368213,29.8306850513722,1293764.9917706,0.0,1.0
2010-05-05,59.25,59.82,58.04,59.45,955800,28.6136974145022,28.8889684276038,28.0293501761639,28.7102837348887,1979162.25853768,0.0,1.0
2010-05-06,56.03,58.65,52.0,58.5,1767400,27.0586576562795,28.3239384533427,25.1124433004914,28.2514987130528,3659731.50841127,0.0,1.0
2010-05-07,56.3,56.91,54.98,56.59,1658200,27.1890491888013,27.4836374659801,26.5515794742503,27.3290993533617,3433612.53097633,0.0,1.0
2010-05-10,58.89,59.94,58.29,59.72,805400,28.4398420378065,28.9469202198357,28.150083076647,28.8406752674105,1667730.992913,0.0,1.0
2010-05-11,59.12,60.3,58.6,58.7,706200,28.550916306251,29.1207755965314,28.2997918732461,28.3480850334393,1462318.88154353,0.0,1.0
2010-05-12,60.56,60.62,59.4,59.88,741500,29.2463378130338,29.2753137091498,28.6861371547921,28.9179443237197,1535414.11875465,0.0,1.0
2010-05-13,60.18,60.98,60.04,60.68,835000,29.0628238042995,29.4491690858455,28.9952133800289,29.3042896052657,1729023.31646679,0.0,1.0
2010-05-14,58.57,59.41,57.76,59.41,901600,28.2853039251881,28.6909664708114,27.8941293276228,28.6909664708114,1866931.04446283,0.0,1.0
2010-05-17,58.28,58.95,57.06,58.55,777700,28.1452537606277,28.4688179339225,27.55607720627,28.2756452931495,1610372.97391165,0.0,1.0
2010-05-18,58.33,59.72,58.13,59.29,1190000,28.1694003407243,28.8406752674105,28.0728140203378,28.6330146785795,2464117.061791,0.0,1.0
2010-05-19,58.53,59.0,57.21,57.81,1191900,28.2659866611108,28.4929645140191,27.6285169465599,27.9182759077194,2468051.36634344,0.0,1.0
2010-05-20,55.56,57.35,55.56,57.35,1337200,26.8316798033712,27.6961273708304,26.8316798033712,27.6961273708304,2768922.13027473,0.0,1.0
2010-05-21,56.72,56.72,53.55,55.09,1819100,27.3918804616129,27.3918804616129,25.8609872834868,26.6047019504629,3766786.00596976,0.0,1.0
2010-05-24,56.13,57.09,56.13,56.19,504000,27.1069508164727,27.570565154328,27.1069508164727,27.1359267125887,1043626.04969972,0.0,1.0
2010-05-25,55.65,55.81,54.0,54.53,1642500,26.8751436475451,26.9524127038543,26.0783065043565,26.3342602533807,3401102.75125355,0.0,1.0
2010-05-26,56.48,57.5,56.04,56.99,1288100,27.2759768771491,27.7685671111203,27.0634869722988,27.5222719941347,2667251.41789327,0.0,1.0
2010-05-27,59.33,59.37,57.5,57.78,1133500,28.6523319426568,28.6716492067341,27.7685671111203,27.9037879596614,2347123.2685211,0.0,1.0
2010-05-28,58.83,59.68,58.31,59.48,1392100,28.4108661416906,28.8213580033332,28.1597417086857,28.7247716829467,2882602.82497416,0.0,1.0
2010-06-01,59.09,60.14,58.1,58.54,1214700,28.536428358193,29.0435065402222,28.0583260722798,28.2708159771301,2515263.02097272,0.0,1.0
2010-06-02,60.71,60.74,59.44,59.5,896300,29.3187775533237,29.3332655013817,28.7054544188694,28.7344303149854,1855956.40544813,0.0,1.0
2010-06-03,60.61,61.51,60.18,60.65,783400,29.2704843931305,29.7051228348697,29.0628238042995,29.2898016572078,1622175.88756896,0.0,1.0
2010-06-04,57.85,59.93,57.61,59.18,1139200,27.9375931717967,28.9420909038163,27.8216895873329,28.5798922023669,2358926.18217841,0.0,1.0
2010-06-07,57.31,58.36,57.19,57.85,1212100,27.6768101067531,28.1838882887823,27.6188583145212,27.9375931717967,2509879.23579569,0.0,1.0
2010-06-08,57.9,57.97,56.18,57.62,1118500,27.9617397518933,27.9955449640286,27.1310973965694,27.8265189033522,2316062.96942289,0.0,1.0
2010-06-09,57.91,59.69,57.54,58.81,1157500,27.9665690679126,28.8261873193525,27.7878843751976,28.4012075096519,2396819.74707823,0.0,1.0
2010-06-10,59.58,59.63,58.66,59.1,700700,28.77306484314,28.7972114232366,28.328767769362,28.5412576742123,1450930.10520752,0.0,1.0
2010-06-11,59.21,59.76,58.65,59.05,657400,28.5943801504249,28.8599925314878,28.3239384533427,28.5171110941157,1361269.37514404,0.0,1.0
2010-06-14,59.83,60.67,59.53,59.69,774300,28.8937977436231,29.2994602892464,28.7489182630433,28.8261873193525,1603332.63944939,0.0,1.0
2010-06-15,61.34,61.39,59.9,60.12,596000,29.6230244625412,29.6471710426378,28.9276029557584,29.0338479081835,1234129.21750205,0.0,1.0
2010-06-16,61.3,61.57,60.85,60.92,686300,29.6037071984639,29.7340987309857,29.3863879775943,29.4201931897295,1421112.21807325,0.0,1.0
2010-06-17,60.83,61.51,60.32,61.39,702100,29.3767293455556,29.7051228348697,29.13043422857,29.6471710426378,1453829.06645669,0.0,1.0
2010-06-18,61.37,61.46,60.82,61.05,512000,29.6375124105992,29.6809762547731,29.3719000295363,29.4829742979808,1060191.54255209,0.0,1.0
2010-06-21,61.54,62.56,61.17,62.09,572600,29.7196107829277,30.2122010168989,29.5409260902127,29.9852231639906,1185675.15090885,0.0,1.0
2010-06-22,60.79,62.22,60.76,61.86,447700,29.3574120814783,30.0480042722418,29.3429241334203,29.8741488955461,927046.393751119,0.0,1.0
2010-06-23,59.32,60.65,58.6,60.65,984000,28.6475026266375,29.2898016572078,28.2997918732461,29.2898016572078,2037555.62084231,0.0,1.0
2010-06-24,57.88,59.11,57.75,59.09,716500,27.9520811198547,28.5460869902317,27.8893000116034,28.536428358193,1483646.95359097,0.0,1.0
2010-06-25,58.14,58.55,57.62,58.36,663000,28.0776433363571,28.2756452931495,27.8265189033522,28.1838882887823,1372865.2201407,0.0,1.0
2010-06-28,57.51,58.38,57.29,58.32,693800,27.7733964271396,28.1935469208209,27.6671514747145,28.164571024705,1436642.36762235,0.0,1.0
2010-06-29,54.18,56.4,53.86,56.36,1147400,26.1652341927043,27.2373423489945,26.0106960800859,27.2180250849172,2375905.8123521,0.0,1.0
2010-06-30,54.28,55.44,54.08,54.4,894800,26.2135273528976,26.7737280111393,26.1169410325111,26.2714791451295,1852850.37553831,0.0,1.0
2010-07-01,54.05,55.17,53.0,53.86,684300,26.1024530844531,26.6433364786175,25.5953749024239,26.0106960800859,1416970.84486015,0.0,1.0
2010-07-02,54.38,55.306,54.0,54.88,646600,26.2618205130908,26.7090151764803,26.0783065043565,26.5032863140571,1338905.95979333,0.0,1.0
2010-07-06,55.37,55.94,54.59,54.83,905200,26.739922799004,27.0151938121056,26.3632361494967,26.4791397339605,1874385.5162464,0.0,1.0
2010-07-07,56.48,56.51,55.52,55.62,573700,27.2759768771491,27.2904648252071,26.8123625392939,26.8606556994872,1187952.90617605,0.0,1.0
2010-07-08,56.65,57.57,55.76,57.57,901300,27.3580752494777,27.8023723232556,26.9282661237577,27.8023723232556,1866309.83848086,0.0,1.0
2010-07-09,57.83,57.9,57.02,57.21,451300,27.927934539758,27.9617397518933,27.5367599421927,27.6285169465599,934500.86553469,0.0,1.0
2010-07-12,57.97,58.35,57.43,58.02,529300,27.9955449640286,28.179058972763,27.734761898985,28.0196915441252,1096014.42084536,0.0,1.0
2010-07-13,58.98,59.29,58.43,58.81,547100,28.4833058819804,28.6330146785795,28.2176935009176,28.4012075096519,1132872.6424419,0.0,1.0
2010-07-14,59.5,59.97,58.818,58.99,758200,28.7344303149854,28.9614081678936,28.4050709624674,28.4881351979998,1569994.58508398,0.0,1.0
2010-07-15,59.79,59.87,58.72,59.54,736100,28.8744804795458,28.9131150077004,28.357743665478,28.7537475790627,1524232.41107929,0.0,1.0
2010-07-16,58.09,59.18,57.86,59.18,703500,28.0534967562605,28.5798922023669,27.942422487816,28.5798922023669,1456728.02770586,0.0,1.0
2010-07-19,58.18,58.7,57.69,58.12,504400,28.0969606004344,28.3480850334393,27.8603241154875,28.0679847043185,1044454.32434234,0.0,1.0
2010-07-20,59.04,59.04,57.5,57.75,472200,28.5122817780964,28.5122817780964,27.7685671111203,27.8893000116034,977778.215611522,0.0,1.0
2010-07-21,57.46,59.58,57.44,59.53,738700,27.749249847043,28.77306484314,27.7395912150044,28.7489182630433,1529616.19625631,0.0,1.0
2010-07-22,58.73,58.87,58.09,58.2,776700,28.3625729814973,28.4301834057679,28.0534967562605,28.1066192324731,1608302.2873051,0.0,1.0
2010-07-23,59.68,59.81,58.46,58.73,616600,28.8213580033332,28.8841391115844,28.2321814489755,28.3625729814973,1276785.36159692,0.0,1.0
2010-07-26,60.96,61.18,59.88,59.96,572800,29.4395104538069,29.545755406232,28.9179443237197,28.9565788518743,1186089.28823015,0.0,1.0
2010-07-27,61.55,61.96,61.0,61.6,510700,29.724440098947,29.9224420557394,29.4588277178841,29.7485866790437,1057499.64996358,0.0,1.0
2010-07-28,60.92,61.9199,60.83,61.29,446300,29.4201931897295,29.9030764985019,29.3767293455556,29.5988778824446,924147.432501954,0.0,1.0
2010-07-29,60.44,61.15,59.61,60.66,503100,29.5264381421547,29.8732907411112,29.1209625687267,29.6339135953525,1029835.15497549,0.7,1.0
2010-07-30,61.06,61.35,59.34,60.17,781600,29.8293235102575,29.9709956985637,28.9890608761658,29.3945364495938,1599918.81758863,0.0,1.0
2010-08-02,61.56,62.2,61.29,62.11,310300,30.0735859038889,30.386241767737,29.941684211328,30.3422745368833,635177.596082077,0.0,1.0
2010-08-03,61.36,61.99,61.09,61.39,551700,29.9758809464363,30.2836515624118,29.8439792538754,29.9905366900542,1129318.3363148,0.0,1.0
2010-08-04,61.68,61.93,61.25,61.68,299300,30.1322088783604,30.2543400751761,29.9221432198375,30.1322088783604,612660.826643139,0.0,1.0
2010-08-05,61.01,61.82,60.57,61.67,324400,29.8048972708944,30.2006023485772,29.5899463644988,30.1273236304878,664040.000544719,0.0,1.0
2010-08-06,59.95,60.56,59.23,60.2,393700,29.287060996396,29.5850611166262,28.9353231495669,29.4091921932117,805895.648010036,0.0,1.0
2010-08-09,60.28,60.34,59.62,60.06,314900,29.4482741761927,29.4775856634284,29.1258478165993,29.3407987229949,644593.699665634,0.0,1.0
2010-08-10,60.04,60.34,59.15,59.37,351700,29.3310282272496,29.4775856634284,28.8962411665859,29.0037166197837,719922.528334087,0.0,1.0
2010-08-11,57.9,59.24,57.56,59.24,464000,28.2855851825076,28.9402083974395,28.1194867548383,28.9402083974395,949798.274515256,0.0,1.0
2010-08-12,56.76,57.4,56.65,57.37,525300,27.7286669250281,28.0413227888762,27.6749291984293,28.0266670452584,1075278.08966135,0.0,1.0
2010-08-13,56.68,57.56,56.59,56.76,311400,27.6895849420471,28.1194867548383,27.6456177111935,27.7286669250281,637429.273025973,0.0,1.0
2010-08-16,56.68,56.9901,55.93,56.58,393500,27.6895849420471,27.8410764785773,27.3231913516001,27.6407324633209,805486.252202056,0.0,1.0
2010-08-17,57.05,57.57,56.42,57.47,500000,27.8703391133343,28.1243720027109,27.5625684973588,28.0755195239846,1023489.51995179,0.0,1.0
2010-08-18,57.21,57.5499,56.53,57.4,460400,27.9485030792963,28.1145526544869,27.6163062239577,28.0413227888762,942429.149971605,0.0,1.0
2010-08-19,56.13,57.08,55.65,56.96,482900,27.4208963090527,27.8849948569522,27.1864044111666,27.8263718824807,988486.178369433,0.0,1.0
2010-08-20,55.78,56.001,54.965,55.41,383900,27.2499126335107,27.3578766114958,26.8517649318917,27.0691584622236,785835.253418982,0.0,1.0
2010-08-23,56.11,56.54,55.66,56.23,469600,27.4111258133074,27.6211914718304,27.1912896590392,27.4697487877789,961261.357138717,0.0,1.0
2010-08-24,52.48,54.06,52.32,54.06,1264500,25.637780835544,26.409649999419,25.559616869582,26.409649999419,2588404.99595806,0.0,1.0
2010-08-25,53.08,53.38,51.11,52.17,1215300,25.9308957079016,26.0774531440804,24.9685018769942,25.4863381514926,2487693.62719481,0.0,1.0
2010-08-26,53.33,53.93,53.28,53.28,644000,26.0530269047172,26.3461417770748,26.0286006653541,26.0286006653541,1318254.5016979,0.0,1.0
2010-08-27,54.99,55.27,53.21,53.36,628100,26.8639780515732,27.0007649920068,25.9944039302457,26.0676826483351,1285707.53496344,0.0,1.0
2010-08-30,55.06,55.69,54.87,55.07,602400,26.8981747866816,27.2059454026571,26.8053550771017,26.9030600345543,1233100.17363791,0.0,1.0
2010-08-31,55.22,55.67,54.61,55.01,524100,26.9763387526437,27.1961749069119,26.6783386324134,26.8737485473185,1072821.71481346,0.0,1.0
2010-09-01,55.73,56.85,55.675,56.11,623200,27.2254863941476,27.7726341558818,27.1986175308482,27.4111258133074,1275677.33766791,0.0,1.0
2010-09-02,56.32,56.52,56.01,56.04,352200,27.5137160186326,27.6114209760851,27.3622733345812,27.376929078199,720946.017854037,0.0,1.0
2010-09-03,57.35,57.94,56.8701,57.06,431200,28.0168965495131,28.3051261739981,27.7824535041058,27.8752243612069,882657.36200642,0.0,1.0
2010-09-07,56.43,57.14,56.21,56.87,857800,27.5674537452315,27.914306344188,27.4599782920337,27.782404651627,1755898.62042928,0.0,1.0
2010-09-08,57.95,58.4299,56.78,56.78,508100,28.3100114218707,28.544454467278,27.7384374207734,27.7384374207734,1040070.050175,0.0,1.0
2010-09-09,58.91,59.11,58.34,58.74,455500,28.7789952176428,28.8767001750954,28.5005360889031,28.6959460038082,932398.952676078,0.0,1.0
2010-09-10,59.08,59.12,58.59,59.11,349300,28.8620444314775,28.881585422968,28.6226672857188,28.8767001750954,715009.778638317,0.0,1.0
2010-09-13,60.17,60.38,59.72,59.72,474500,29.3945364495938,29.4971266549189,29.1747002953256,29.1747002953256,971291.554434244,0.0,1.0
2010-09-14,59.53,60.358,59.49,59.68,400900,29.0818805857457,29.4863791095992,29.0623395942552,29.1551593038351,820633.897097341,0.0,1.0
2010-09-15,59.7,59.84,58.62,59.4,462400,29.1649297995803,29.2333232697971,28.6373230293367,29.0183723634015,946523.108051413,0.0,1.0
2010-09-16,59.1,59.31,58.59,59.31,314800,28.8718149272228,28.9744051325479,28.6226672857188,28.9744051325479,644389.001761643,0.0,1.0
2010-09-17,58.47,59.34,58.12,59.2,391800,28.5640443112473,28.9890608761658,28.3930606357053,28.920667405949,802006.387834218,0.0,1.0
2010-09-20,58.77,59.0,58.07,58.67,342700,28.7106017474261,28.8229624484965,28.3686343963422,28.6617492686998,701499.716974953,0.0,1.0
2010-09-21,58.36,59.06,58.15,58.91,397800,28.5103065846484,28.8522739357322,28.4077163793232,28.7789952176428,814288.26207364,0.0,1.0
2010-09-22,57.69,58.78,57.23,58.25,301300,28.1829949771824,28.7154869952987,27.9582735750416,28.4565688580495,616754.784722946,0.0,1.0
2010-09-23,57.02,57.77,56.84,57.04,350000,27.8556833697164,28.2220769601634,27.7677489080092,27.8654538654617,716442.663966251,0.0,1.0
2010-09-24,58.3,58.35,57.68,57.9,290100,28.4809950974126,28.5054213367758,28.1781097293098,28.2855851825076,593828.619476026,0.0,1.0
2010-09-27,57.69,58.61,57.64,58.53,263800,28.1829949771824,28.632437781464,28.1585687378193,28.593355798483,539993.070726562,0.0,1.0
2010-09-28,58.17,58.23,57.25,57.67,288100,28.4174868750685,28.4467983623042,27.9680440707868,28.1732244814372,589734.661396218,0.0,1.0
2010-09-29,57.7,58.43,57.63,58.15,397200,28.187880225055,28.5445033197568,28.1536834899467,28.4077163793232,813060.074649699,0.0,1.0
2010-09-30,57.75,58.61,57.25,58.36,469600,28.2123064644182,28.632437781464,27.9680440707868,28.5103065846484,961261.357138716,0.0,1.0
2010-10-01,58.08,58.29,57.46,58.21,905700,28.3735196442148,28.47610984954,28.070634276112,28.437027866559,1853948.91644067,0.0,1.0
2010-10-04,57.66,58.17,57.32,57.85,305100,28.1683392335645,28.4174868750685,28.0022408058952,28.2611589431444,624533.30507458,0.0,1.0
2010-10-05,58.72,58.81,58.02,58.23,431700,28.6861755080629,28.7301427389166,28.3442081569791,28.4467983623042,883680.851526373,0.0,1.0
2010-10-06,59.42,59.71,58.67,58.84,345700,29.0281428591468,29.169815047453,28.6617492686998,28.7447984825345,707640.654094664,0.0,1.0
2010-10-07,58.55,59.65,58.45,59.58,337000,28.6031262942283,29.1405035602172,28.554273815502,29.1063068251088,689831.936447503,0.0,1.0
2010-10-08,58.58,58.84,58.25,58.67,282200,28.6177820378462,28.7447984825345,28.4565688580495,28.6617492686998,577657.485060787,0.0,1.0
2010-10-11,58.42,58.8135,58.19,58.73,157900,28.5396180718841,28.731852575672,28.4272573708137,28.6910607559356,323217.990400774,0.0,1.0
2010-10-12,59.26,59.5,58.3,58.61,1160700,28.9499788931848,29.0672248421278,28.4809950974126,28.632437781464,2375928.57161607,0.0,1.0
2010-10-13,60.02,60.37,59.66,59.98,609700,29.3212577315044,29.4922414070463,29.1453888080898,29.3017167400139,1248043.12062921,0.0,1.0
2010-10-14,60.05,60.68,59.81,60.09,599100,29.3359134751223,29.6436840910977,29.2186675261792,29.3554544666128,1226345.14280623,0.0,1.0
2010-10-15,59.76,60.37,59.34,60.32,634600,29.1942412868161,29.4922414070463,28.9890608761658,29.4678151676832,1299012.89872281,0.0,1.0
2010-10-18,60.23,60.26,59.38,59.53,319700,29.4238479368295,29.4385036804474,29.0086018676563,29.0818805857457,654419.199057173,0.0,1.0
2010-10-19,59.47,59.78,58.69,59.22,589300,29.0525690985099,29.2040117825614,28.6715197644451,28.9304379016943,1206284.74821518,0.0,1.0
2010-10-20,60.43,60.56,59.53,59.64,353700,29.5215528942821,29.5850611166262,29.0818805857457,29.1356183123446,724016.486413892,0.0,1.0
2010-10-21,60.11,60.76,59.74,60.55,903200,29.365224962358,29.6827660740787,29.1844707910708,29.5801758687536,1848831.46884091,0.0,1.0
2010-10-22,59.74,60.47,59.62,60.47,361700,29.1844707910708,29.5410938857726,29.1258478165993,29.5410938857726,740392.318733123,0.0,1.0
2010-10-25,60.4,60.78,60.06,60.49,395900,29.5068971506642,29.692536569824,29.3407987229949,29.5508643815178,810399.001897823,0.0,1.0
2010-10-26,60.1,60.31,59.85,60.09,310900,29.3603397144854,29.4629299198106,29.2382085176697,29.3554544666128,636405.78350602,0.0,1.0
2010-10-27,59.64,59.85,59.3,59.83,411800,29.1356183123446,29.2382085176697,28.9695198846753,29.2284380219245,842945.96863229,0.0,1.0
2010-10-28,58.73,59.22,58.56,59.16,388800,29.0330281070194,29.2752583772806,28.9489890336635,29.2455975278609,786491.299351558,0.7,1.0
2010-10-29,59.25,59.38,58.75,58.86,284700,29.2900888019905,29.3543539757332,29.042915056826,29.0972932807622,575910.68139246,0.0,1.0
2010-11-01,59.2,59.86,59.01,59.57,378600,29.265371427474,29.5916407710911,29.1714454043115,29.4482799988957,765858.03995499,0.0,1.0
2010-11-02,59.45,59.86,59.39,59.8,244200,29.3889583000563,29.5916407710911,29.3592974506365,29.5619799216714,493984.504376672,0.0,1.0
2010-11-03,59.92,60.12,59.11,59.4,379700,29.6213016205109,29.7201711185767,29.2208801533444,29.3642409255398,768083.195380109,0.0,1.0
2010-11-04,60.18,60.88,59.9505,60.63,507400,29.7498319679964,30.0958752112267,29.6363792189659,29.9722883386444,1026403.51155088,0.0,1.0
2010-11-05,60.62,60.73,60.29,60.32,416800,29.9673448637411,30.0217230876773,29.8042101919326,29.8190406166425,843131.619263708,0.0,1.0
2010-11-08,60.45,60.69,60.24,60.51,237500,29.8833057903852,30.0019491880642,29.7794928174161,29.912966639805,480431.284969123,0.0,1.0
2010-11-09,58.98,61.04,58.66,60.92,534600,29.1566149796017,30.1749708096793,28.9984237826964,30.1156491108398,1081425.53660839,0.0,1.0
2010-11-10,59.2,59.54,58.59,59.32,422700,29.265371427474,29.4334495741859,28.9638194583734,29.3246931263135,855066.543816625,0.0,1.0
2010-11-11,58.42,59.04,58.21,59.04,390300,28.8797803850174,29.1862758290214,28.7759674120484,29.1862758290214,789525.602203995,0.0,1.0
2010-11-12,57.74,58.06,57.39,58.02,467700,28.5436240915938,28.701815288499,28.3706024699786,28.6820413888859,946095.62938972,0.0,1.0
2010-11-15,58.14,58.53,57.91,58.06,411200,28.7413630877253,28.9341586089536,28.6276631649497,28.701815288499,831803.555281278,0.0,1.0
2010-11-16,56.88,57.78,56.54,57.5,709900,28.1184852499109,28.5633979912069,27.950407103199,28.4249806939148,1436034.39662981,0.0,1.0
2010-11-17,56.88,57.22,56.5,56.85,502200,28.1184852499109,28.2865633966227,27.9306332035859,28.103654825201,1015884.59499576,0.0,1.0
2010-11-18,58.05,58.47,57.55,57.55,444100,28.6968718135957,28.9044977595339,28.4496980684313,28.4496980684313,898355.931178053,0.0,1.0
2010-11-19,59.44,59.58,57.74,57.77,546600,29.384014825153,29.453223473799,28.5436240915938,28.5584545163036,1105699.95942788,0.0,1.0
2010-11-22,59.04,59.61,58.72,59.2,486800,29.1862758290214,29.4680538985089,29.0280846321161,29.265371427474,984732.41904408,0.0,1.0
2010-11-23,58.25,58.68,58.09,58.5,508300,28.7957413116615,29.008310732503,28.7166457132089,28.9193281842438,1028224.09326234,0.0,1.0
2010-11-24,59.49,59.64,59.03,59.15,336200,29.4087321996694,29.4828843232188,29.1813323541181,29.2406540529576,680088.412659449,0.0,1.0
2010-11-26,59.22,59.5081,58.73,58.77,148800,29.2752583772806,29.4176798892444,29.0330281070194,29.0528020066326,301002.842961707,0.0,1.0
2010-11-29,59.39,59.58,58.54,58.97,423200,29.3592974506365,29.453223473799,28.9391020838569,29.1516715046984,856077.978100771,0.0,1.0
2010-11-30,58.75,59.45,58.44,58.52,428400,29.042915056826,29.3889583000563,28.889667334824,28.9292151340503,866596.894655883,0.0,1.0
2010-12-01,60.24,60.52,59.71,59.72,409400,29.7794928174161,29.9179101147082,29.5174886475418,29.5224321224451,828162.391858354,0.0,1.0
2010-12-02,60.65,60.96,60.34,60.4,527600,29.982175288451,30.135423010453,29.828927566449,29.8585884158688,1067265.45663035,0.0,1.0
2010-12-03,59.79,60.35,59.36,60.35,500400,29.5570364467681,29.8338710413523,29.3444670259267,29.8338710413523,1012243.43157284,0.0,1.0
2010-12-06,59.35,59.63,58.75,59.63,447700,29.3395235510234,29.4779408483155,29.042915056826,29.4779408483155,905638.258023899,0.0,1.0
2010-12-07,61.2,61.73,60.47,61.53,785700,30.2540664081319,30.5160705780063,29.8931927401918,30.4172010799405,1589367.83410627,0.0,1.0
2010-12-08,60.96,61.32,60.53,61.18,349100,30.135423010453,30.3133881069714,29.9228535896115,30.2441794583254,706183.417190403,0.0,1.0
2010-12-09,61.22,61.42,61.0,61.11,490400,30.2639533579385,30.3628228560043,30.1551969100661,30.2095751340023,992014.745889928,0.0,1.0
2010-12-10,61.19,61.3836,60.99,61.32,315700,30.2491229332286,30.3448286073563,30.1502534351629,30.3133881069714,638619.607009483,0.0,1.0
2010-12-13,61.72,62.0,61.5,61.52,397600,30.511127103103,30.6495444003951,30.4023706552306,30.4122576050372,804292.542752519,0.0,1.0
2010-12-14,61.66,62.18,61.28,61.65,337400,30.4814662536833,30.7385269486543,30.2936142073583,30.47652277878,682515.854941397,0.0,1.0
2010-12-15,61.92,62.09,61.58,61.61,326800,30.6099966011688,30.6940356745247,30.4419184544569,30.4567488791668,661073.448117513,0.0,1.0
2010-12-16,61.66,61.99,61.11,61.99,356100,30.4814662536833,30.6446009254918,30.2095751340023,30.6446009254918,720343.497168439,0.0,1.0
2010-12-17,57.26,58.5,57.01,58.28,10489300,28.3063372962359,28.9193281842438,28.1827504236536,28.8105717363714,21218475.2733752,0.0,1.0
2010-12-20,55.58,57.37,55.07,57.37,4647500,27.4758335124832,28.360715520172,27.2237162924155,28.360715520172,9401281.67113263,0.0,1.0
2010-12-21,56.8,56.85,55.82,55.85,2377100,28.0789374506845,28.103654825201,27.5944769101622,27.609307334872,4808560.87368465,0.0,1.0
2010-12-22,57.03,57.31,56.93,57.17,1830100,28.1926373734602,28.3310546707523,28.1432026244273,28.2618460221063,3702051.76682944,0.0,1.0
2010-12-23,56.39,57.25,56.38,57.1,2777200,27.8762549796497,28.3013938213326,27.8713115047464,28.2272416977832,5617910.58785788,0.0,1.0
2010-12-27,56.46,56.6699,56.01,56.29,720500,27.9108593039727,28.0146228421927,27.6884029333247,27.8268202306168,1457476.8034537,0.0,1.0
2010-12-28,57.37,57.48,56.58,56.7,610100,28.360715520172,28.4150937441082,27.9701810028122,28.0295027016516,1234152.11351437,0.0,1.0
2010-12-29,57.38,57.67,56.99,57.62,828700,28.3656589950753,28.5090197672707,28.172863473847,28.4843023927543,1676351.18254279,0.0,1.0
2010-12-30,57.22,57.5201,57.11,57.4,517500,28.2865633966227,28.4349170784704,28.2321851726865,28.3755459448819,1046834.48409061,0.0,1.0
2010-12-31,57.57,57.84,57.14,57.14,1023400,28.4595850182378,28.5930588406267,28.2470155973964,28.2470155973964,2070203.69278906,0.0,1.0
2011-01-03,58.23,58.3537,57.68,57.68,813800,28.7858543618549,28.8470051464086,28.513963242174,28.513963242174,1646210.44087525,0.0,1.0
2011-01-04,57.66,58.61,57.39,58.61,1034200,28.5040762923674,28.9737064081799,28.3706024699786,28.9737064081799,2092050.6733266,0.0,1.0
2011-01-05,57.89,58.09,57.59,57.85,1574600,28.6177762151431,28.7166457132089,28.4694719680444,28.5980023155299,3185208.84763108,0.0,1.0
2011-01-06,58.39,58.575,57.96,57.96,1052200,28.8649499603076,28.9564042460184,28.6523805394661,28.6523805394661,2128462.30755583,0.0,1.0
2011-01-07,58.72,59.06,58.5,58.61,1623900,29.0280846321161,29.196162778828,28.9193281842438,28.9737064081799,3284936.26804783,0.0,1.0
2011-01-10,58.44,58.6,58.12,58.6,1264700,28.889667334824,28.9687629332767,28.7314761379188,28.9687629332767,2558321.87831768,0.0,1.0
2011-01-11,58.87,59.08,58.68,58.81,1562000,29.1022367556655,29.2060497286346,29.008310732503,29.0725759062457,3159720.70367061,0.0,1.0
2011-01-12,59.11,59.62,58.93,59.39,1639900,29.2208801533444,29.4729973734122,29.1318976050852,29.3592974506365,3317302.16514048,0.0,1.0
2011-01-13,59.17,59.3,58.62,59.14,819700,29.2505410027642,29.3148061765069,28.9786498830832,29.2357105780543,1658145.36542817,0.0,1.0
2011-01-14,60.22,60.26,58.95,59.06,2273500,29.7696058676096,29.7893797672227,29.1417845548918,29.196162778828,4598991.69000968,0.0,1.0
2011-01-18,60.06,60.37,59.91,60.16,1082100,29.6905102691569,29.8437579911589,29.6163581456076,29.7399450181898,2188946.07774774,0.0,1.0
2011-01-19,59.67,60.31,59.62,60.19,2134900,29.4977147479286,29.8140971417392,29.4729973734122,29.7547754428997,4318622.10644455,0.0,1.0
2011-01-20,59.44,59.5,59.09,59.34,2816200,29.384014825153,29.4136756745727,29.2109932035378,29.3345800761201,5696802.46202123,0.0,1.0
2011-01-21,59.29,59.99,59.15,59.9,1310300,29.3098627016036,29.6559059448339,29.2406540529576,29.6114146707043,2650564.68503176,0.0,1.0
2011-01-24,59.61,59.78,59.11,59.55,1342500,29.4680538985089,29.5520929718648,29.2208801533444,29.4383930490892,2715701.05293073,0.0,1.0
2011-01-25,59.64,59.76,59.25,59.42,1032800,29.4828843232188,29.5422060220582,29.2900888019905,29.3741278753464,2089218.65733099,0.0,1.0
2011-01-26,59.55,59.9,59.35,59.88,1515300,29.4383930490892,29.6114146707043,29.3395235510234,29.6015277208977,3065252.74153141,0.0,1.0
2011-01-27,59.72,59.99,59.58,59.67,1767500,29.5224321224451,29.6559059448339,29.453223473799,29.4977147479286,3575420.19445442,0.0,1.0
2011-01-28,57.76,59.23,57.73,59.2,2714400,28.8995542846306,29.6350519438828,28.8845441283193,29.6200417875715,5425126.71496048,0.7,1.0
2011-01-31,57.71,58.19,57.71,58.0,1140100,28.8745373574452,29.1146998584255,28.8745373574452,29.0196355351208,2278657.14991395,0.0,1.0
2011-02-01,58.6,58.8,58.01,58.01,1713700,29.3198386613462,29.4199063700879,29.0246389205579,29.0246389205579,3425080.92080303,0.0,1.0
2011-02-02,59.0,59.11,58.74,58.88,908700,29.5199740788297,29.5750113186377,29.3898860574654,29.4599334535847,1816170.2939451,0.0,1.0
2011-02-03,59.67,59.91,58.93,59.0,1295000,29.8552009031148,29.9752821536049,29.4849503807701,29.5199740788297,2588247.53016276,0.0,1.0
2011-02-04,59.65,60.01,59.42,59.93,1427500,29.8451941322406,30.0253160079758,29.7301162671875,29.9852889244791,2853068.22340336,0.0,1.0
2011-02-07,60.06,60.19,59.81,59.94,1422500,30.0503329351613,30.1153769458434,29.925248299234,29.9902923099162,2843074.98969616,0.0,1.0
2011-02-08,59.94,60.3,59.71,60.05,1743300,29.9902923099162,30.1704141856514,29.8752144448631,30.0453295497242,3484240.86434961,0.0,1.0
2011-02-09,59.97,60.43,59.76,60.01,815400,30.0053024662275,30.2354581963336,29.9002313720486,30.0253160079758,1629696.55296889,0.0,1.0
2011-02-10,59.85,60.24,59.58,59.6,1019800,29.9452618409824,30.1403938730289,29.810170434181,29.8201772050551,2038219.94691891,0.0,1.0
2011-02-11,60.53,60.7,59.73,59.87,1493100,30.2854920507045,30.370549603135,29.8852212157373,29.9552686118566,2984179.44964172,0.0,1.0
2011-02-14,61.01,61.11,60.47,60.62,530500,30.5256545516848,30.5756884060557,30.2554717380819,30.3305225196383,1060282.09633309,0.0,1.0
2011-02-15,60.98,61.5,60.84,61.0,874600,30.5106443953735,30.7708204381022,30.4405969992543,30.5206511662477,1748016.44006205,0.0,1.0
2011-02-16,61.41,61.77,61.22,61.53,1731100,30.7257899691684,30.9059118449036,30.6307256458637,30.7858305944135,3459857.37410406,0.0,1.0
2011-02-17,62.05,62.19,61.42,61.42,1243400,31.0460066371421,31.1160540332614,30.7307933546055,30.7307933546055,2485117.35830455,0.0,1.0
2011-02-18,62.25,62.61,62.04,62.35,750700,31.1460743458839,31.3261962216192,31.041003251705,31.1961082002548,1500384.10879783,0.0,1.0
2011-02-22,61.49,62.54,61.22,61.96,1531600,30.7658170526651,31.2911725235595,30.6307256458637,31.0009761682083,3061127.3491871,0.0,1.0
2011-02-23,61.18,61.54,60.82,61.29,1165000,30.6107121041153,30.7908339798505,30.4305902283801,30.6657493439233,2328423.45377577,0.0,1.0
2011-02-24,62.77,62.9,61.78,61.81,2537000,31.4062503886126,31.4712943992948,30.9109152303407,30.925925386652,5070566.7830293,0.0,1.0
2011-02-25,63.0,63.61,62.855,62.855,904700,31.5213282536657,31.8265347653281,31.4487791648279,31.4487791648279,1808175.70697935,0.0,1.0
2011-02-28,63.83,63.87,63.3,63.53,2968900,31.9366092449441,31.9566227866925,31.6714298167783,31.7865076818314,5933782.31065656,0.0,1.0
2011-03-01,63.37,64.31,63.31,63.84,3094900,31.706453514838,32.1767717459244,31.6764332022154,31.9416126303812,6185611.8000778,0.0,1.0
2011-03-02,63.41,63.75,63.29,63.44,1359400,31.7264670565863,31.8965821614474,31.6664264313413,31.7414772128976,2716960.38031141,0.0,1.0
2011-03-03,63.57,64.08,63.37,63.78,1071500,31.8065212235798,32.0616938808714,31.706453514838,31.9115923177587,2141549.98345128,0.0,1.0
2011-03-04,63.58,63.8,63.18,63.74,919300,31.8115246090169,31.9215990886328,31.6113891915333,31.8915787760103,1837355.94940435,0.0,1.0
2011-03-07,63.08,63.88,62.68,63.73,1112900,31.5613553371624,31.9616261721296,31.3612199196788,31.8865753905732,2224293.95854683,0.0,1.0
2011-03-08,64.26,64.41,62.94,63.25,1241700,32.151754818739,32.2268056002953,31.4913079410431,31.6464128895929,2481719.6588441,0.0,1.0
2011-03-09,64.37,64.79,64.09,64.37,990400,32.206792058547,32.4169342469047,32.0666972663084,32.206792058547,1979459.73272062,0.0,1.0
2011-03-10,63.22,64.08,63.05,63.86,819600,31.6314027332816,32.0616938808714,31.5463451808511,31.9516194012554,1638090.86928294,0.0,1.0
2011-03-11,63.25,63.52,62.67,62.71,920600,31.6464128895929,31.7815042963943,31.3562165342417,31.3762300759901,1839954.19016822,0.0,1.0
2011-03-14,63.68,63.74,62.87,62.88,889200,31.8615584633878,31.8915787760103,31.4562842429835,31.4612876284206,1777196.68248705,0.0,1.0
2011-03-15,62.6,62.9,61.53,61.62,1240100,31.3211928361821,31.4712943992948,30.7858305944135,30.8308610633473,2478521.8240578,0.0,1.0
2011-03-16,61.89,62.71,61.25,62.35,1361000,30.9659524701487,31.3762300759901,30.6457358021749,31.1961082002548,2720158.2150977,0.0,1.0
2011-03-17,62.82,62.8801,62.18,62.7,747500,31.431267315798,31.4613376622749,31.1110506478243,31.371226690553,1493988.43922523,0.0,1.0
2011-03-18,62.72,63.26,62.63,63.18,939200,31.3812334614271,31.65141627503,31.3362029924933,31.6113891915333,1877129.01955898,0.0,1.0
2011-03-21,63.74,64.04,63.51,63.67,816800,31.8915787760103,32.041680339123,31.7765009109572,31.8565550779507,1632494.65840691,0.0,1.0
2011-03-22,63.63,64.14,63.62,63.8,742100,31.8365415362023,32.0917141934939,31.8315381507652,31.9215990886328,1483195.74682146,0.0,1.0
2011-03-23,63.9,64.04,63.26,63.57,576600,31.9716329430037,32.041680339123,31.65141627503,31.8065212235798,1152419.7111134,0.0,1.0
2011-03-24,63.97,64.58,63.9,64.11,563900,32.0066566410634,32.3118631527258,31.9716329430037,32.0767040371826,1127036.89749713,0.0,1.0
2011-03-25,63.32,64.15,63.32,64.03,881100,31.6814365876525,32.096717578931,31.6814365876525,32.0366769536859,1761007.6438814,0.0,1.0
2011-03-28,63.51,64.14,63.51,63.59,520400,31.7765009109572,32.0917141934939,31.7765009109572,31.816527994454,1040095.76424456,0.0,1.0
2011-03-29,64.09,64.2,63.57,63.57,634000,32.0666972663084,32.1217345061164,31.8065212235798,31.8065212235798,1267142.03407197,0.0,1.0
2011-03-30,64.76,64.8798,64.38,64.42,723900,32.4019240905935,32.4618646481298,32.211795443984,32.2318089857324,1446820.37612728,0.0,1.0
2011-03-31,64.98,65.26,64.65,64.65,873200,32.5119985702094,32.6520933624479,32.3468868507855,32.3468868507855,1745218.33462404,0.0,1.0
2011-04-01,66.02,66.27,65.35,65.44,650000,33.0323506556668,33.157435291594,32.6971238313818,32.7421543003156,1299120.38193498,0.0,1.0
2011-04-04,65.78,66.17,65.52,66.11,580800,32.9122694051766,33.1074014372231,32.7821813838123,33.0773811246006,1160814.02742744,0.0,1.0
2011-04-05,65.82,66.13,65.59,65.83,622700,32.932282946925,33.0873878954748,32.8172050818719,32.9372863323621,1244557.32589371,0.0,1.0
2011-04-06,65.96,66.33,65.795,66.29,1033600,33.0023303430442,33.1874556042166,32.9197744833323,33.1674420624682,2065801.27195076,0.0,1.0
2011-04-07,65.36,66.14,65.25,65.98,1129300,32.7021272168188,33.0923912809118,32.6470899770109,33.0123371139184,2257071.76510642,0.0,1.0
2011-04-08,65.31,65.91,64.94,65.78,449900,32.6771102896334,32.9773134158588,32.4919850284611,32.9122694051766,899191.16897315,0.0,1.0
2011-04-11,64.93,65.37,64.78,65.27,899200,32.486981643024,32.7071306022559,32.4119308614676,32.657096747885,1797183.14990144,0.0,1.0
2011-04-12,64.31,64.56,63.73,64.54,764700,32.1767717459244,32.3018563818517,31.8865753905732,32.2918496109775,1528365.16317797,0.0,1.0
2011-04-13,64.4,64.74,64.07,64.7,590700,32.2218022148582,32.3919173197193,32.0566904954343,32.3719037779709,1180600.63016768,0.0,1.0
2011-04-14,64.6,64.76,63.97,64.25,540600,32.3218699236,32.4019240905935,32.0066566410634,32.1467514333019,1080468.42842162,0.0,1.0
2011-04-15,64.52,64.76,64.2,64.38,449500,32.2818428401033,32.4019240905935,32.1217345061164,32.211795443984,898391.710276575,0.0,1.0
2011-04-18,64.26,64.55,63.35,64.54,1609600,32.151754818739,32.2968529964146,31.6964467439638,32.2918496109775,3217021.7950193,0.0,1.0
2011-04-19,64.57,64.81,64.38,64.72,400400,32.3068597672887,32.4269410177789,32.211795443984,32.3819105488451,800258.155271949,0.0,1.0
2011-04-20,65.07,65.24,64.89,65.11,470200,32.5570290391432,32.6420865915738,32.4669681012756,32.5770425808916,939763.697824351,0.0,1.0
2011-04-21,65.74,65.95,65.19,65.48,476100,32.8922558634283,32.9973269576071,32.6170696643883,32.7621678420639,951555.713598835,0.0,1.0
2011-04-25,65.92,66.13,65.74,65.87,373400,32.9823168012959,33.0873878954748,32.8922558634283,32.9572998741104,746294.693253109,0.0,1.0
2011-04-26,66.29,66.5,66.04,66.04,526700,33.1674420624682,33.2725131566471,33.042357426541,33.042357426541,1052687.23871562,0.0,1.0
2011-04-27,65.78,66.64,65.25,66.64,606700,32.9122694051766,33.3425605527663,32.6470899770109,33.3425605527663,1212578.9780307,0.0,1.0
2011-04-28,65.32,65.68,64.78,65.09,597000,33.0323506556668,33.2144028025749,32.7592724353046,32.9160395618088,1180540.87056956,0.7,1.0
2011-04-29,65.63,65.65,65.16,65.24,477000,33.189117782171,33.1992317903326,32.9514385903743,32.9918946230205,943246.223218899,0.0,1.0
2011-05-02,65.09,66.07,65.02,65.45,754800,32.9160395618088,33.4116259617254,32.8806405332433,33.0980917087169,1492583.33183569,0.0,1.0
2011-05-03,64.53,65.3171,64.0709,65.09,669900,32.632847333285,33.0308841244833,32.4006802759363,32.9160395618088,1324697.3688351,0.0,1.0
2011-05-04,63.63,64.51,63.41,64.51,673300,32.1777169660146,32.6227333251234,32.0664628762374,32.6227333251234,1331420.7171767,0.0,1.0
2011-05-05,62.48,63.04,62.16,63.02,872300,31.5961614967247,31.8793537252485,31.4343373661397,31.869239717087,1724934.34069989,0.0,1.0
2011-05-06,62.5,63.38,62.121,63.2,1567200,31.6062755048863,32.0512918639951,31.4146150502247,31.960265790541,3099068.0943997,0.0,1.0
2011-05-09,63.12,63.24,62.1554,62.6,839200,31.9198097578948,31.9804938068642,31.4320111442626,31.6568455456941,1659480.56713899,0.0,1.0
2011-05-10,63.87,64.04,62.87,63.41,648400,32.2990850639534,32.3850541333267,31.7933846558752,32.0664628762374,1282182.07785143,0.0,1.0
2011-05-11,63.25,64.04,62.85,63.95,510600,31.9855508109449,32.3850541333267,31.7832706477137,32.3395410965997,1009688.72447709,0.0,1.0
2011-05-12,63.08,63.54,62.26,62.94,650000,31.8995817415716,32.1322039292876,31.4849074069475,31.8287836844407,1285346.00648278,0.0,1.0
2011-05-13,62.59,63.1,62.13,62.98,431400,31.6517885416133,31.9096957497332,31.4191663538974,31.8490117007638,853074.257225647,0.0,1.0
2011-05-16,62.52,62.92,62.22,62.36,476900,31.6163895130479,31.8186696762791,31.4646793906244,31.5354774477554,943048.477679439,0.0,1.0
2011-05-17,63.07,63.21,62.2,62.39,641300,31.8945247374909,31.9653227946218,31.4545653824628,31.5506484599977,1268142.14454985,0.0,1.0
2011-05-18,63.71,64.11,62.66,63.16,535300,32.2181729986609,32.4204531618922,31.6871875701788,31.9400377742179,1058531.87272343,0.0,1.0
2011-05-19,64.27,64.32,63.78,63.87,479300,32.5013652271847,32.5266502475886,32.2535720272264,32.2990850639534,947794.370626453,0.0,1.0
2011-05-20,63.9,64.49,63.75,64.04,440200,32.3142560761958,32.6126193169619,32.238401014984,32.3850541333267,870475.864698027,0.0,1.0
2011-05-23,63.08,63.37,62.9,63.1,321100,31.8995817415716,32.0462348599143,31.8085556681176,31.9096957497332,634960.927202492,0.0,1.0
2011-05-24,63.04,63.49,62.72,63.32,662100,31.8793537252485,32.1069189088837,31.7175295946635,32.0209498395104,1309273.2167573,0.0,1.0
2011-05-25,63.37,63.81,62.66,62.94,861100,32.0462348599143,32.2687430394687,31.6871875701788,31.8287836844407,1702786.84028049,0.0,1.0
2011-05-26,63.02,63.11,62.54,62.98,783900,31.869239717087,31.914752753814,31.6265035212094,31.8490117007638,1550127.28381823,0.0,1.0
2011-05-27,63.34,63.59,63.11,63.22,864000,32.031063847672,32.1574889496915,31.914752753814,31.9703797987026,1708521.4609248,0.0,1.0
2011-05-31,63.96,64.35,63.67,64.03,600400,32.3445981006805,32.5418212598309,32.1979449823378,32.3799971292459,1187264.21891117,0.0,1.0
2011-06-01,62.48,63.88,62.36,63.8,926300,31.5961614967247,32.3041420680342,31.5354774477554,32.2636860353879,1831716.93200769,0.0,1.0
2011-06-02,62.71,62.97,62.1,62.48,570900,31.7124725905827,31.843954696683,31.403995341655,31.5961614967247,1128929.2847708,0.0,1.0
2011-06-03,62.41,62.75,61.32,61.92,1028400,31.5607624681593,31.7327006069058,31.0095490233541,31.312969268201,2033615.12779521,0.0,1.0
2011-06-06,61.91,62.6,61.64,62.4,594600,31.3079122641202,31.6568455456941,31.1713731539391,31.5557054640785,1175794.97762255,0.0,1.0
2011-06-07,61.89,62.72,61.05,62.38,641300,31.2977982559586,31.7175295946635,30.8730099131729,31.5455914559169,1268142.14454985,0.0,1.0
2011-06-08,61.43,62.01,61.36,61.66,829700,31.0651760682426,31.358482304928,31.0297770396772,31.1814871621006,1640694.7408904,0.0,1.0
2011-06-09,61.77,62.04,60.95,61.58,1326900,31.2371142069892,31.3736533171703,30.8224398723651,31.1410311294544,2623885.56308,0.0,1.0
2011-06-10,61.19,61.83,60.62,61.7,1170900,30.9438079703039,31.2674562314739,30.6555587376993,31.2017151784238,2315402.52152413,0.0,1.0
2011-06-13,61.66,61.77,61.1,61.15,749500,31.1814871621006,31.2371142069892,30.8982949335768,30.9235799539808,1482102.81824437,0.0,1.0
2011-06-14,62.59,62.91,62.21,62.21,908500,31.6517885416133,31.8136126721984,31.4596223865436,31.4596223865436,1796518.22598401,0.0,1.0
2011-06-15,61.25,62.47,60.82,62.28,880900,30.9741499947886,31.591104492644,30.756698819315,31.4950214151091,1741940.45709335,0.0,1.0
2011-06-16,61.39,61.64,60.6,60.84,1076900,31.0449480519195,31.1713731539391,30.6454447295378,30.7668128274765,2129521.71443277,0.0,1.0
2011-06-17,61.76,62.15,61.55,61.72,900500,31.2320572029084,31.4292803620589,31.125860117212,31.2118291865853,1780698.58282729,0.0,1.0
2011-06-20,62.1,62.29,61.54,61.74,560100,31.403995341655,31.5000784191899,31.1208031131312,31.2219431947469,1107572.76650924,0.0,1.0
2011-06-21,62.87,63.2,62.26,62.53,1809700,31.7933846558752,31.960265790541,31.4849074069475,31.6214465171286,3578601.02758751,0.0,1.0
2011-06-22,61.92,62.97,61.92,62.57,1633600,31.312969268201,31.843954696683,31.312969268201,31.6416745334518,3230371.1326004,0.0,1.0
2011-06-23,61.21,61.33,60.55,61.19,1639600,30.9539219784655,31.0146060274348,30.6201597091338,30.9438079703039,3242235.86496793,0.0,1.0
2011-06-24,60.42,61.39,60.35,61.34,1828000,30.5544186560837,31.0449480519195,30.5190196275182,31.0196630315156,3614788.46130848,0.0,1.0
2011-06-27,61.02,61.25,60.21,60.3,821100,30.8578389009306,30.9741499947886,30.4482215703873,30.4937346071143,1623688.62449693,0.0,1.0
2011-06-28,61.4,61.65,61.03,61.23,827300,31.0500050560003,31.1764301580198,30.8628959050114,30.964035986627,1635948.84794339,0.0,1.0
2011-06-29,62.06,62.26,61.47,62.21,611400,31.3837673253319,31.4849074069475,31.0854040845658,31.4596223865436,1209016.22825165,0.0,1.0
2011-06-30,63.55,63.6201,62.38,62.43,1303800,32.1372609333684,32.1727105319747,31.5455914559169,31.5708764763208,2578206.34346499,0.0,1.0
2011-07-01,64.34,64.61,63.4,63.59,588600,32.5367642557502,32.6733033659313,32.0614058721567,32.1574889496915,1163930.24525502,0.0,1.0
2011-07-05,63.15,64.71,63.1,64.5,4544700,31.9349807701371,32.7238734067391,31.9096957497332,32.6176763210427,8986941.53178812,0.0,1.0
2011-07-06,63.5,63.56,62.96,63.32,967000,32.1119759129645,32.1423179374492,31.8388976926023,32.0209498395104,1912199.36656745,0.0,1.0
2011-07-07,64.04,64.45,63.94,63.98,1358400,32.3850541333267,32.5923913006388,32.3344840925189,32.354712108842,2686175.40800954,0.0,1.0
2011-07-08,63.79,64.18,63.565,63.64,1104500,32.2586290313072,32.4558521904576,32.1448464394896,32.1827739700954,2184099.48332342,0.0,1.0
2011-07-11,62.98,63.41,62.6,63.02,1236700,31.8490117007638,32.0664628762374,31.6568455456941,31.869239717087,2445519.08648808,0.0,1.0
2011-07-12,62.94,63.5,62.6,62.65,1212300,31.8287836844407,32.1119759129645,31.6568455456941,31.682130566098,2397269.17486011,0.0,1.0
2011-07-13,63.91,64.33,63.1701,63.18,1020500,32.3193130802765,32.5317072516694,31.9451453483395,31.9501517823795,2017993.23017796,0.0,1.0
2011-07-14,63.79,64.43,63.36,64.19,837400,32.2586290313072,32.5822772924772,32.0411778558335,32.4609091945384,1655921.14742873,0.0,1.0
2011-07-15,64.04,64.29,63.52,64.24,627300,32.3850541333267,32.5114792353463,32.122089921126,32.4861942149423,1240457.76902561,0.0,1.0
2011-07-18,62.71,63.68,62.4227,63.63,686900,31.7124725905827,32.2030019864186,31.5671848633419,32.1777169660146,1358314.11054311,0.0,1.0
2011-07-19,63.59,63.85,63.09,63.23,1032600,32.1574889496915,32.2889710557918,31.9046387456524,31.9754368027834,2041920.44045249,0.0,1.0
2011-07-20,64.27,64.51,63.96,63.99,744400,32.5013652271847,32.6227333251234,32.3445981006805,32.3597691129228,1472017.79573197,0.0,1.0
2011-07-21,65.09,65.43,64.46,64.66,992300,32.9160395618088,33.0879777005554,32.5974483047195,32.6985883863352,1962228.98805055,0.0,1.0
2011-07-22,65.22,65.34,64.7,65.05,823600,32.981780614859,33.0424646638283,32.7188164026583,32.8958115454857,1628632.2629834,0.0,1.0
2011-07-25,65.45,65.79,64.89,65.05,734900,33.0980917087169,33.2700298474635,32.8148994801932,32.8958115454857,1453231.96948337,0.0,1.0
2011-07-26,65.25,65.71,65.06,65.66,695900,32.9969516271013,33.2295738148173,32.9008685495664,33.2042887944134,1376111.20909441,0.0,1.0
2011-07-27,64.75,65.21,64.09,65.2,1517700,32.7441014230622,32.9767236107782,32.4103391537306,32.9716666066974,3001184.05236755,0.0,1.0
2011-07-28,64.37,65.0,64.31,64.65,1641800,32.9059255536472,33.2279813731097,32.8752535708413,33.0490614734083,3211660.64232727,0.7,1.0
2011-07-29,62.84,63.17,62.48,62.98,872000,32.1237899920956,32.2924858975283,31.9397580952599,32.1953579519761,1705791.25356887,0.0,1.0
2011-08-01,62.62,63.96,62.39,63.77,659800,32.0113260551404,32.6963336711399,31.893750121051,32.5992057255878,1290689.29943205,0.0,1.0
2011-08-02,61.49,63.05,61.43,62.59,1043200,31.4336703789618,32.2311419319164,31.4029983961558,31.9959900637375,2040689.71986588,0.0,1.0
2011-08-03,61.4,61.67,60.26,61.39,1137900,31.3876624047528,31.5256863273796,30.8048947314398,31.3825504076185,2225940.21494957,0.0,1.0
2011-08-04,59.24,60.81,59.03,60.77,1593700,30.2834710237387,31.0860545738277,30.1761190839179,31.0656065852904,3117568.25781275,0.0,1.0
2011-08-05,58.81,59.71,57.71,59.51,2946900,30.0636551469628,30.523734889052,29.5013354621871,30.4214949463655,5764674.59305288,0.0,1.0
2011-08-08,56.03,57.72,55.54,56.75,2691200,28.6425199436205,29.5064474593214,28.3920320840386,29.0105837372919,5264478.69450065,0.0,1.0
2011-08-09,58.71,58.76,56.06,56.46,2623600,30.0125351756195,30.0380951612911,28.6578559350235,28.8623358203965,5132240.74869645,0.0,1.0
2011-08-10,57.21,58.664,56.81,58.26,1900700,29.2457356054708,29.9890199888016,29.0412557200979,29.7824953045749,3718116.32529629,0.0,1.0
2011-08-11,59.49,59.98,56.85,57.36,1742800,30.4112709520968,30.6617588116787,29.0617037086352,29.3224155624857,3409235.08798147,0.0,1.0
2011-08-12,59.33,60.34,58.97,60.3,1083800,30.3294789979476,30.8457907085144,30.145447101112,30.8253427199771,2120110.73465361,0.0,1.0
2011-08-15,60.71,60.83,59.68,60.04,1039900,31.0349346024844,31.0962785680963,30.508398897649,30.6924307944847,2034234.3171861,0.0,1.0
2011-08-16,60.59,60.68,60.03,60.23,1013800,30.9735906368725,31.0195986110815,30.6873187973504,30.7895587400369,1983177.95053684,0.0,1.0
2011-08-17,61.39,61.61,60.92,60.92,1217800,31.3825504076185,31.4950143445736,31.1422865423053,31.1422865423053,2382239.20710571,0.0,1.0
2011-08-18,59.56,60.39,58.76,60.39,1903100,30.4470549320371,30.8713506941861,30.0380951612911,30.8713506941861,3722811.16360886,0.0,1.0
2011-08-19,57.87,59.72,57.77,59.13,1585000,29.5831274163363,30.5288468861863,29.532007444993,30.2272390552612,3100549.46892966,0.0,1.0
2011-08-22,57.84,59.44,57.6812,59.36,1628600,29.5677914249333,30.3857109664252,29.4866129104402,30.3448149893506,3185839.03160811,0.0,1.0
2011-08-23,60.48,60.57,58.22,59.39,1911700,30.917358668395,30.9633666426039,29.7620473160376,30.3601509807536,3739634.33422892,0.0,1.0
2011-08-24,60.99,61.43,60.2,60.49,1569200,31.1780705222455,31.4029983961558,30.7742227486339,30.9224706655293,3069641.78337188,0.0,1.0
2011-08-25,60.46,62.29,60.05,61.51,1776600,30.9071346741263,31.8426301497077,30.697542791619,31.4438943732304,3475354.06088356,0.0,1.0
2011-08-26,60.25,60.55,59.0,59.95,1284400,30.7997827343055,30.9531426483352,30.1607830925149,30.6464228202758,2512520.97027966,0.0,1.0
2011-08-29,61.35,61.45,60.78,61.16,699600,31.3621024190812,31.4132223904245,31.0707185824247,31.264974473529,1368545.36811558,0.0,1.0
2011-08-30,61.45,61.81,60.54,61.26,1120600,31.4132223904245,31.5972542872601,30.9480306512009,31.3160944448723,2192098.25544642,0.0,1.0
2011-08-31,62.42,62.77,61.83,61.9,1297400,31.9090861124539,32.0880060121553,31.6074782815288,31.6432622614691,2537951.34447278,0.0,1.0
2011-09-01,62.21,62.8,62.03,62.66,1112300,31.8017341726331,32.1033420035583,31.7097182242153,32.0317740436777,2175861.93961544,0.0,1.0
2011-09-02,60.91,61.9,60.63,61.29,976400,31.1371745451709,31.6432622614691,30.9940386254098,31.3314304362753,1910016.72016588,0.0,1.0
2011-09-06,60.02,60.06,58.82,59.15,1158900,30.682206800216,30.7026547887533,30.0687671440971,30.2374630495298,2267020.0501846,0.0,1.0
2011-09-07,61.18,61.23,60.26,60.5,756800,31.2751984677977,31.3007584534693,30.8048947314398,30.9275826626636,1480439.01456528,0.0,1.0
2011-09-08,60.33,61.03,60.14,60.71,974400,30.8406787113801,31.1985185107828,30.7435507658279,31.0349346024844,1906104.3549054,0.0,1.0
2011-09-09,58.81,60.0,58.74,59.77,1169100,30.0636551469628,30.6719828059474,30.0278711670225,30.5544068718579,2286973.11301304,0.0,1.0
2011-09-12,58.42,58.51,57.42,58.06,1502700,29.8642872587241,29.910295232933,29.3530875452917,29.6802553618884,2939555.63846095,0.0,1.0
2011-09-13,59.29,59.49,58.22,58.5,1220900,30.3090310094103,30.4112709520968,29.7620473160376,29.9051832357987,2388303.37325945,0.0,1.0
2011-09-14,59.21,59.78,58.94,59.47,1087500,30.2681350323358,30.5595188689923,30.130111109709,30.4010469578282,2127348.61038549,0.0,1.0
2011-09-15,60.37,60.44,59.52,59.93,694200,30.8611266999174,30.8969106798577,30.4266069434998,30.6361988260071,1357981.98191229,0.0,1.0
2011-09-16,60.07,60.9685,59.97,60.72,883100,30.7077667858877,31.1670797284067,30.6566468145444,31.0400465996188,1727504.88076453,0.0,1.0
2011-09-19,59.02,59.13,58.18,58.86,805500,30.1710070867836,30.2272390552612,29.7415993275003,30.0892151326344,1575705.10865795,0.0,1.0
2011-09-20,58.71,59.39,58.34,59.03,637900,30.0125351756195,30.3601509807536,29.8233912816495,30.1761190839179,1247848.8998298,0.0,1.0
2011-09-21,56.81,58.59,56.8,58.38,1275700,29.0412557200979,29.9511912100076,29.0361437229635,29.8438392701868,2495502.18139657,0.0,1.0
2011-09-22,54.62,55.01,53.655,55.0,1976800,27.9217283476808,28.1210962359194,27.4284206242185,28.1159842387851,3866981.82345751,0.0,1.0
2011-09-23,54.4,55.01,54.01,54.21,1220200,27.8092644107256,28.1210962359194,27.609896522487,27.7121364651735,2386934.04541828,0.0,1.0
2011-09-26,56.46,56.53,53.7,54.86,1200700,28.8623358203965,28.8981198003368,27.4514246113229,28.0444162789046,2348788.48412861,0.0,1.0
2011-09-27,57.29,58.55,57.11,57.63,1373700,29.2866315825454,29.9307432214703,29.1946156341276,29.4604394851125,2687208.07916005,0.0,1.0
2011-09-28,56.11,57.63,56.07,57.53,997700,28.6834159206951,29.4604394851125,28.6629679321578,29.4093195137692,1951683.41018999,0.0,1.0
2011-09-29,56.78,57.35,56.085,56.86,917100,29.0259197286949,29.3173035653514,28.6706359278593,29.0668157057695,1794015.09019268,0.0,1.0
2011-09-30,55.85,56.98,55.503,55.78,973600,28.5505039952027,29.1281596713814,28.3731176946416,28.5147200152624,1904539.40880121,0.0,1.0
2011-10-03,54.08,55.52,53.926,55.27,1376000,27.6456805024273,28.38180808977,27.5669557465587,28.2540081614119,2691707.2992096,0.0,1.0
2011-10-04,53.85,53.93,51.83,53.37,1900000,27.5281045683378,27.5690005454124,26.4954811472042,27.2827287058902,3716746.99745512,0.0,1.0
2011-10-05,55.56,55.79,53.26,54.23,1233200,28.4022560783073,28.5198320123968,27.2264967374126,27.7223604594421,2412364.41961139,0.0,1.0
2011-10-06,56.14,56.14,54.76,55.37,870800,28.6987519120981,28.6987519120981,27.9932963075613,28.3051281327551,1703443.83441259,0.0,1.0
2011-10-07,55.42,56.8,55.34,56.62,705300,28.3306881184267,29.0361437229635,28.2897921413521,28.9441277745457,1379695.60910795,0.0,1.0
2011-10-10,57.14,57.18,56.45,56.48,416300,29.2099516255306,29.2303996140679,28.8572238232622,28.8725598146651,814358.828968718,0.0,1.0
2011-10-11,56.58,56.87,56.26,56.84,684500,28.9236797860084,29.0719277029038,28.76009587771,29.0565917115008,1339007.01039896,0.0,1.0
2011-10-12,57.68,58.18,57.19,57.53,830900,29.4859994707841,29.7415993275003,29.2355116112022,29.4093195137692,1625392.14746603,0.0,1.0
2011-10-13,57.43,57.58,56.61,57.49,609000,29.358199542426,29.4348794994408,28.9390157774114,29.3888715252319,1191315.22181588,0.0,1.0
2011-10-14,57.97,58.27,57.311,58.14,510500,29.6342473876795,29.7876073017092,29.2973667765275,29.721151338963,998631.232737283,0.0,1.0
2011-10-17,56.93,58.03,56.9,57.83,581800,29.1025996857098,29.6649193704855,29.0872636943068,29.562679427799,1138107.05427336,0.0,1.0
2011-10-18,57.91,58.33,56.84,56.97,644200,29.6035754048736,29.8182792845152,29.0565917115008,29.123047674247,1260172.85040031,0.0,1.0
2011-10-19,57.34,58.35,57.18,57.96,611900,29.3121915682171,29.8285032787838,29.2303996140679,29.6291353905452,1196988.15144357,0.0,1.0
2011-10-20,58.06,58.19,56.9,57.4,806500,29.6802553618884,29.7467113246346,29.0872636943068,29.342863551023,1577661.29128819,0.0,1.0
2011-10-21,58.92,58.92,58.4,58.82,527100,30.1198871154403,30.1198871154403,29.8540632644555,30.0687671440971,1031103.86439926,0.0,1.0
2011-10-24,59.49,59.66,59.0,59.11,730100,30.4112709520968,30.4981749033804,30.1607830925149,30.2170150609925,1428208.93833789,0.0,1.0
2011-10-25,58.59,59.27,58.49,59.27,979900,29.9511912100076,30.2988070151417,29.9000712386644,30.2988070151417,1916863.35937172,0.0,1.0
2011-10-26,59.38,59.49,58.71,59.33,867000,30.3550389836193,30.4112709520968,30.0125351756195,30.3294789979476,1696010.34041768,0.0,1.0
2011-10-27,60.53,61.4,60.27,60.75,2009300,30.9429186540666,31.3876624047528,30.8100067285742,31.0553825910217,3930557.7589403,0.0,1.0
2011-10-28,60.26,60.65,60.01,60.12,703600,31.1627345308425,31.3644183421109,31.0334500364398,31.090335213977,1360565.32388186,0.7,1.0
2011-10-31,59.17,60.13,59.11,59.66,729200,30.5990541352465,31.0955065937531,30.5680258565898,30.8524517442759,1410068.55340342,0.0,1.0
2011-11-01,56.51,57.6,56.4,57.16,1950100,29.2234671148011,29.7871475103971,29.1665819372639,29.5596068002483,3770947.18320352,0.0,1.0
2011-11-02,57.33,57.65,56.71,57.15,1311600,29.6475202564421,29.8130044092777,29.3268947103233,29.5544354204721,2536267.0250191,0.0,1.0
2011-11-03,58.22,58.42,56.9,57.74,1028600,30.107773056516,30.2112006520382,29.4251509260694,29.8595468272627,1989024.29241739,0.0,1.0
2011-11-04,57.25,57.73,56.53,57.54,732400,29.6061492182333,29.8543754474866,29.2338098743533,29.7561192317405,1416256.45709362,0.0,1.0
2011-11-07,57.56,57.86,57.1,57.11,605900,29.7664619912927,29.921603384576,29.5285785215916,29.5337499013677,1171640.88934055,0.0,1.0
2011-11-08,58.08,58.118,57.49,57.63,559700,30.0353737396504,30.0550249827997,29.7302623328599,29.8026616497255,1082303.02981335,0.0,1.0
2011-11-09,56.14,57.0,56.1,56.95,1151500,29.032126063085,29.4768647238305,29.0114405439805,29.4510078249499,2226678.46851898,0.0,1.0
2011-11-10,55.9,56.75,55.44,56.65,994600,28.9080129484583,29.3475802294277,28.6701294787572,29.2958664316666,1923277.81570906,0.0,1.0
2011-11-11,56.77,57.09,56.32,56.37,498300,29.35792298898,29.5234071418155,29.125210899055,29.1510677979355,963572.627757712,0.0,1.0
2011-11-14,56.62,56.91,56.15,56.46,412800,29.2803522923383,29.4303223058455,29.0372974428611,29.1976102159205,798239.576035288,0.0,1.0
2011-11-15,56.24,56.82,55.89,56.18,516500,29.0838398608461,29.3837798878605,28.9028415686822,29.0528115821894,998766.329995703,0.0,1.0
2011-11-16,56.43,57.25,55.77,56.03,795000,29.1820960765922,29.6061492182333,28.8407850113689,28.9752408855478,1537307.32303308,0.0,1.0
2011-11-17,55.55,56.977,55.26,56.63,1230800,28.7270146562945,29.4649705503454,28.5770446427872,29.2855236721144,2380022.45684165,0.0,1.0
2011-11-18,55.51,56.09,55.27,55.96,722600,28.70632913719,29.0062691642044,28.5822160225634,28.939041227115,1397306.00204239,0.0,1.0
2011-11-21,54.17,54.98,54.06,54.83,839100,28.0133642471912,28.4322460090561,27.956479069654,28.3546753124145,1622584.37076359,0.0,1.0
2011-11-22,54.29,55.06,54.07,54.17,601500,28.0754208045045,28.473617047265,27.9616504494301,28.0133642471912,1163132.52176654,0.0,1.0
2011-11-23,53.62,54.02,52.92,53.85,971900,27.7289383595051,27.9357935505495,27.3669417751774,27.8478800943556,1879382.37390673,0.0,1.0
2011-11-25,53.22,53.52,52.74,52.78,400200,27.5220831684607,27.677224561744,27.2738569392074,27.2945424583118,773874.705255141,0.0,1.0
2011-11-28,54.88,55.59,54.64,54.93,965200,28.380532211295,28.7477001753989,28.2564190966684,28.4063891101756,1866426.45055538,0.0,1.0
2011-11-29,55.78,56.59,55.02,55.17,1078700,28.845956391145,29.26483815301,28.4529315281606,28.5305022248023,2085903.65956702,0.0,1.0
2011-11-30,58.65,58.79,57.2,57.52,1436300,30.3301423868887,30.4025417037543,29.5802923193527,29.7457764721882,2777401.89694643,0.0,1.0
2011-12-01,58.07,58.99,57.48,58.48,930700,30.0302023598743,30.5059692992765,29.7250909530838,30.2422289306949,1799713.11389545,0.0,1.0
2011-12-02,58.39,58.99,57.88,58.62,903700,30.1956865127099,30.5059692992765,29.9319461441282,30.3146282475604,1747502.67650942,0.0,1.0
2011-12-05,58.83,59.34,58.53,59.08,1095300,30.4232272228587,30.6869675914404,30.2680858295754,30.5525117172615,2118003.40995991,0.0,1.0
2011-12-06,57.18,57.43,56.17,57.04,1391100,29.5699495598005,29.6992340542032,29.0476402024133,29.4975502429349,2689997.75732241,0.0,1.0
2011-12-07,56.5,56.74,55.77,56.36,1386000,29.218295735025,29.3424088496516,28.8407850113689,29.1458964181594,2680135.78581615,0.0,1.0
2011-12-08,55.1,56.23,54.97,56.18,928900,28.4943025663695,29.07866848107,28.42707462928,29.0528115821894,1796232.41806972,0.0,1.0
2011-12-09,55.56,55.69,54.85,55.08,899400,28.7321860360706,28.79941397316,28.3650180719667,28.4839598068173,1739187.68092572,0.0,1.0
2011-12-12,54.63,54.93,54.32,54.87,853600,28.2512477168923,28.4063891101756,28.0909349438328,28.3753608315189,1650623.30935979,0.0,1.0
2011-12-13,53.72,54.9,53.27,54.73,924200,27.7806521572662,28.3908749708473,27.5479400673412,28.3029615146534,1787143.93452474,0.0,1.0
2011-12-14,52.98,53.6,52.72,53.22,859800,27.397970053834,27.7185955999529,27.2635141796552,27.5220831684607,1662612.37275955,0.0,1.0
2011-12-15,52.66,53.78,52.57,53.67,936000,27.2324859009985,27.8116804359229,27.1859434830135,27.7547952583857,1809961.82938234,0.0,1.0
2011-12-16,52.78,52.91,52.4,52.63,1625300,27.2945424583118,27.3617703954013,27.0980300268196,27.2169717616702,3142874.95864863,0.0,1.0
2011-12-19,52.65,53.28,52.45,53.01,1325100,27.2273145212224,27.5531114471173,27.1238869257002,27.4134841931624,2562372.24371211,0.0,1.0
2011-12-20,53.38,53.7,53.23,53.46,1314000,27.6048252448785,27.770309397714,27.5272545482368,27.6461962830873,2540907.95278674,0.0,1.0
2011-12-21,53.37,53.6,53.15,53.44,1114300,27.5996538651023,27.7185955999529,27.4858835100279,27.6358535235351,2154744.08812045,0.0,1.0
2011-12-22,53.99,54.07,53.47,53.57,1684500,27.9202794112212,27.9616504494301,27.6513676628634,27.7030814606246,3257351.17691726,0.0,1.0
2011-12-23,54.4,54.67,54.2,54.3,826000,28.1323059820417,28.2719332359967,28.0288783865195,28.0805921842806,1597252.64003185,0.0,1.0
2011-12-27,54.26,54.62,54.21,54.45,332100,28.0599066651762,28.2460763371162,28.0340497662956,28.1581628809223,642188.379848157,0.0,1.0
2011-12-28,54.05,54.85,53.92,54.77,676700,27.9513076898779,28.3650180719667,27.8840797527884,28.3236470337578,1308548.25848614,0.0,1.0
2011-12-29,54.38,54.43,54.06,54.17,993100,28.1219632224895,28.1478201213701,27.956479069654,28.0133642471912,1920377.23585428,0.0,1.0
2011-12-30,54.81,55.03,54.38,54.38,1512000,28.3443325528623,28.4581029079367,28.1219632224895,28.1219632224895,2923784.49361762,0.0,1.0
2012-01-03,56.27,56.48,55.71,55.76,850500,29.0993540001744,29.2079529754727,28.8097567327122,28.8356136315928,1644628.77765992,0.0,1.0
2012-01-04,56.7,56.92,55.96,56.18,728400,29.3217233305472,29.4354936856216,28.939041227115,29.0528115821894,1408521.57748087,0.0,1.0
2012-01-05,56.45,56.52,55.83,56.26,704500,29.1924388361444,29.2286384945772,28.8718132900255,29.0941826203983,1362305.67179472,0.0,1.0
2012-01-06,56.44,56.65,55.9388,56.4,593500,29.1872674563683,29.2958664316666,28.9280779019896,29.1665819372639,1147662.76254105,0.0,1.0
2012-01-09,56.58,56.61,56.18,56.53,460100,29.2596667732338,29.2751809125622,29.0528115821894,29.2338098743533,889704.527456,0.0,1.0
2012-01-10,57.2,57.39,57.0396,57.12,537300,29.5802923193527,29.6785485350988,29.4973433877439,29.5389212811438,1038987.70398198,0.0,1.0
2012-01-11,57.11,57.28,56.914,57.17,405300,29.5337499013677,29.6216633575616,29.4323908577559,29.5647781800244,783736.676761392,0.0,1.0
2012-01-12,57.6,57.74,57.01,57.34,466400,29.7871475103971,29.8595468272627,29.4820361036066,29.6526916362183,901886.962846073,0.0,1.0
2012-01-13,56.92,57.35,56.56,57.18,491600,29.4354936856216,29.6578630159944,29.2493240136816,29.5699495598005,950616.704406366,0.0,1.0
2012-01-17,57.46,57.89,57.22,57.23,495300,29.7147481935316,29.9371175239043,29.5906350789049,29.595806458681,957771.468048154,0.0,1.0
2012-01-18,58.08,58.23,57.25,57.28,499400,30.0353737396504,30.1129444362921,29.6061492182333,29.6216633575616,965699.71965122,0.0,1.0
2012-01-19,59.16,59.289,58.39,58.39,586700,30.5938827554704,30.6605935545822,30.1956865127099,30.1956865127099,1134513.46719938,0.0,1.0
2012-01-20,59.22,59.22,58.78,58.95,304100,30.624911034127,30.624911034127,30.3973703239782,30.4852837801721,588044.222558943,0.0,1.0
2012-01-23,60.6,60.77,59.39,59.39,714500,31.3385614432303,31.4264748994242,30.7128244903209,30.7128244903209,1381642.87082658,0.0,1.0
2012-01-24,60.15,60.35,59.8,59.81,573300,31.1058493533053,31.2092769488275,30.9248510611415,30.9300224409176,1108601.62049668,0.0,1.0
2012-01-25,60.49,60.54,59.47,59.99,536300,31.2816762656931,31.3075331645736,30.7541955285298,31.0231072768876,1037053.98407879,0.0,1.0
2012-01-26,59.54,60.9,59.32,60.8,768500,30.7903951869626,31.4937028365136,30.6766248318882,31.4419890387525,1486063.74559864,0.0,1.0
2012-01-27,59.18,59.64,59.0,59.3,652600,30.6042255150226,30.8421089847237,30.5111406790526,30.6662820723359,1261945.60881935,0.0,1.0
2012-01-30,58.02,58.03,57.28,57.86,637800,30.3663420453215,30.3715758167875,29.9790429568428,30.2826017018667,1218624.0919229,0.7,1.0
2012-01-31,58.12,58.72,57.3201,58.59,863200,30.4186797599808,30.7327060479366,30.0000303804211,30.6646670188795,1649288.67379718,0.0,1.0
2012-02-01,58.82,58.99,58.52,58.76,760500,30.7850437625959,30.8740178775167,30.628030618618,30.7536411338003,1453063.06351107,0.0,1.0
2012-02-02,58.43,58.8,58.01,58.79,503400,30.5809266754246,30.774576219664,30.3611082738556,30.7693424481981,961830.303973011,0.0,1.0
2012-02-03,59.11,59.33,58.75,58.9,515100,30.9368231351078,31.0519661073583,30.7484073623344,30.8269139343233,984185.120334719,0.0,1.0
2012-02-06,58.72,59.12,58.64,58.71,388500,30.7327060479366,30.9420569065737,30.6908358762091,30.7274722764706,742294.543292638,0.0,1.0
2012-02-07,58.46,58.85,58.15,58.76,518500,30.5966279898224,30.8007450769936,30.4343810743786,30.7536411338003,990681.391756071,0.0,1.0
2012-02-08,58.85,58.96,58.21,58.55,508200,30.8007450769936,30.8583165631189,30.4657837031742,30.6437319330158,971001.510685508,0.0,1.0
2012-02-09,58.84,59.18,58.64,59.02,605100,30.7955113055277,30.9734595353693,30.6908358762091,30.8897191919144,1156145.24619402,0.0,1.0
2012-02-10,58.01,58.26,57.68,58.07,596900,30.3611082738556,30.4919525605038,30.1883938154799,30.3925109026512,1140477.76806017,0.0,1.0
2012-02-13,58.29,58.56,57.98,58.39,437000,30.5076538749016,30.6489657044817,30.3454069594578,30.5599915895609,834961.94445015,0.0,1.0
2012-02-14,58.3,58.31,57.73,58.21,507400,30.5128876463675,30.5181214178335,30.2145626728096,30.4657837031742,969472.976233425,0.0,1.0
2012-02-15,57.9,58.61,57.71,58.59,576500,30.3035367877304,30.6751345618113,30.2040951298777,30.6646670188795,1101500.13953206,0.0,1.0
2012-02-16,58.34,58.459,57.76,57.78,504600,30.5338227322313,30.5961046126758,30.2302639872074,30.2407315301392,964123.105651133,0.0,1.0
2012-02-17,58.38,58.55,58.08,58.51,390200,30.554757818095,30.6437319330158,30.3977446741171,30.6227968471521,745542.679003314,0.0,1.0
2012-02-21,58.77,59.19,58.22,58.5,607200,30.7588749052662,30.9786933068352,30.4710174746401,30.6175630756861,1160157.64913074,0.0,1.0
2012-02-22,58.4,58.75,58.28,58.67,560700,30.5652253610268,30.7484073623344,30.5024201034357,30.7065371906069,1071311.58410343,0.0,1.0
2012-02-23,58.4,58.86,58.31,58.5,646400,30.5652253610268,30.8059788484596,30.5181214178335,30.6175630756861,1235055.83728279,0.0,1.0
2012-02-24,58.18,58.48,58.13,58.4,472700,30.4500823887764,30.6070955327543,30.4239135314467,30.5652253610268,903172.794374338,0.0,1.0
2012-02-27,58.29,58.68,57.78,57.94,729000,30.5076538749016,30.7117709620729,30.2407315301392,30.3244718735941,1392877.01946032,0.0,1.0
2012-02-28,58.81,59.0,58.5,58.72,761300,30.7798099911299,30.8792516489826,30.6175630756861,30.7327060479366,1454591.59796316,0.0,1.0
2012-02-29,58.61,59.43,58.59,59.26,969000,30.6751345618113,31.1043038220175,30.6646670188795,31.0153297070967,1851437.35508512,0.0,1.0
2012-03-01,58.62,58.89,58.43,58.67,1050100,30.6803683332773,30.8216801628574,30.5809266754246,30.7065371906069,2006392.53516499,0.0,1.0
2012-03-02,58.51,58.78,58.3,58.7,575200,30.6227968471521,30.7641086767321,30.5128876463675,30.7222385050047,1099016.27104743,0.0,1.0
2012-03-05,58.33,58.44,57.93,58.34,480400,30.5285889607653,30.5861604468905,30.3192381021282,30.5338227322313,917884.938475635,0.0,1.0
2012-03-06,57.1,57.69,56.9,57.66,723000,29.884835070456,30.1936275869459,29.7801596411374,30.1779262725481,1381413.0110697,0.0,1.0
2012-03-07,57.06,57.248,56.45,57.15,852500,29.8638999845923,29.9622948881518,29.5446399251706,29.9110039277857,1628844.52550058,0.0,1.0
2012-03-08,58.02,58.23,57.28,57.78,627200,30.3663420453215,30.476251246106,29.9790429568428,30.2407315301392,1198371.0104328,0.0,1.0
2012-03-09,58.44,58.58,58.13,58.26,559200,30.5861604468905,30.6594332474136,30.4239135314467,30.4919525605038,1068445.58200578,0.0,1.0
2012-03-12,58.07,58.42,57.98,58.32,435700,30.3925109026512,30.5756929039587,30.3454069594578,30.5233551892994,832478.075965515,0.0,1.0
2012-03-13,59.26,59.26,58.13,58.24,817800,31.0153297070967,31.0153297070967,30.4239135314467,30.481485017572,1562544.3436415,0.0,1.0
2012-03-14,58.79,59.52,58.7,59.25,665200,30.7693424481981,31.1514077652109,30.7222385050047,31.0100959356308,1270976.39690673,0.0,1.0
2012-03-15,59.37,59.58,58.71,58.82,684700,31.072901193222,31.1828103940065,30.7274722764706,30.7850437625959,1308234.42417624,0.0,1.0
2012-03-16,59.59,59.76,59.49,59.63,485200,31.1880441654724,31.2770182803932,31.1357064508131,31.2089792513361,927056.14518813,0.0,1.0
2012-03-19,59.82,59.99,59.41,59.57,638400,31.3084209091888,31.3973950241096,31.0938362790857,31.1775766225406,1219770.49276196,0.0,1.0
2012-03-20,59.38,59.6399,58.73,59.29,505300,31.0781349646879,31.2141606850874,30.7379398194025,31.0310310214945,965460.573296707,0.0,1.0
2012-03-21,59.16,59.47,58.81,59.47,573300,30.9629919924375,31.1252389078813,30.7798099911299,31.1252389078813,1095386.00172373,0.0,1.0
2012-03-22,58.85,58.97,58.33,58.47,491200,30.8007450769936,30.8635503345848,30.5285889607653,30.6018617612883,938520.153578751,0.0,1.0
2012-03-23,59.31,59.33,58.42,58.83,365300,31.0414985644264,31.0519661073583,30.5756929039587,30.7902775340618,697967.044182242,0.0,1.0
2012-03-26,60.09,60.17,59.72,59.74,654300,31.4497327387689,31.4916029104963,31.2560831945295,31.2665507374614,1250150.1149971,0.0,1.0
2012-03-27,59.86,60.3699,59.82,60.14,445500,31.3293559950525,31.5962260021002,31.3084209091888,31.4759015960985,851202.623003528,0.0,1.0
2012-03-28,59.7,59.96,59.3,59.67,513400,31.2456156515976,31.3816937097118,31.0362647929605,31.2299143371998,980936.984624045,0.0,1.0
2012-03-29,59.45,59.54,58.65,59.49,835300,31.1147713649494,31.1618753081428,30.6960696476751,31.1357064508131,1595981.0347808,0.0,1.0
2012-03-30,59.42,59.72,59.23,59.57,445500,31.0990700505516,31.2560831945295,30.999628392699,31.1775766225406,851202.623003529,0.0,1.0
2012-04-02,60.01,60.07,59.0301,59.11,403300,31.4078625670414,31.439265195837,30.895005301095,30.9368231351078,770572.430656169,0.0,1.0
2012-04-03,59.66,60.0,59.31,59.91,661000,31.2246805657339,31.4026287955755,31.0414985644264,31.3555248523821,1262951.59103329,0.0,1.0
2012-04-04,59.18,59.48,58.78,59.13,563200,30.9734595353693,31.1304726793472,30.7641086767321,30.9472906780397,1076088.25426619,0.0,1.0
2012-04-05,58.96,59.25,58.825,59.23,738300,30.8583165631189,31.0100959356308,30.7876606483288,30.999628392699,1410646.23246578,0.0,1.0
2012-04-09,58.54,58.94,58.08,58.37,600200,30.6384981615498,30.847849020187,30.3977446741171,30.549524046629,1146782.97267501,0.0,1.0
2012-04-10,57.88,58.62,57.53,58.42,789400,30.2930692447985,30.6803683332773,30.109887243491,30.5756929039587,1508281.37059256,0.0,1.0
2012-04-11,57.93,58.35,57.88,58.27,448500,30.3192381021282,30.5390565036972,30.2930692447985,30.4971863319698,856934.627198837,0.0,1.0
2012-04-12,59.0,59.05,58.11,58.18,482100,30.8792516489826,30.9054205063122,30.4134459885149,30.4500823887764,921133.074186309,0.0,1.0
2012-04-13,57.79,59.08,57.74,59.01,563100,30.2459653016051,30.92112182071,30.2197964442755,30.8844854204485,1075897.18745968,0.0,1.0
2012-04-16,58.25,58.41,57.69,57.98,480300,30.4867187890379,30.5704591324928,30.1936275869459,30.3454069594578,917693.871669123,0.0,1.0
2012-04-17,59.66,59.8,58.78,59.07,788100,31.2246805657339,31.2979533662569,30.7641086767321,30.9158880492441,1505797.50210793,0.0,1.0
2012-04-18,59.69,59.99,59.46,59.53,424100,31.2403818801317,31.3973950241096,31.1200051364153,31.1566415366768,810314.326410317,0.0,1.0
2012-04-19,59.67,59.82,59.15,59.68,586200,31.2299143371998,31.3084209091888,30.9577582209715,31.2351481086658,1120033.61976357,0.0,1.0
2012-04-20,59.85,60.17,59.76,59.98,409200,31.3241222235866,31.4916029104963,31.2770182803932,31.3921612526437,781845.372240277,0.0,1.0
2012-04-23,59.68,59.74,59.0,59.29,578600,31.2351481086658,31.2665507374614,30.8792516489826,31.0310310214945,1105512.54246878,0.0,1.0
2012-04-24,59.83,60.12,59.65,59.73,349500,31.3136546806547,31.4654340531667,31.219446794268,31.2613169659954,667778.48875361,0.0,1.0
2012-04-25,60.02,60.31,59.87,60.3,369200,31.4130963385074,31.5648757110193,31.3345897665184,31.5596419395534,705418.649636144,0.0,1.0
2012-04-26,59.76,60.15,59.6,59.96,468000,31.2770182803932,31.4811353675645,31.1932779369383,31.3816937097118,894192.654468353,0.0,1.0
2012-04-27,59.58,59.68,59.13,59.26,367600,31.5491743966215,31.6021270223292,31.3108875809371,31.379725994357,694205.424353208,0.7,1.0
2012-04-30,59.37,59.39,58.7,59.29,376900,31.4379738826355,31.448564407777,31.0831912903942,31.3956117820693,711768.292814808,0.0,1.0
2012-05-01,59.13,59.66,58.87,59.3,465800,31.3108875809371,31.5915364971877,31.1732107540972,31.4009070446401,879654.207463884,0.0,1.0
2012-05-02,58.77,58.91,58.43,58.85,287000,31.1202581283895,31.1943918043802,30.9402192009835,31.1626202289556,541993.897685992,0.0,1.0
2012-05-03,58.11,58.92,57.87,58.79,514600,30.770770798719,31.199687066951,30.6436844970206,31.1308486535311,971812.0548753,0.0,1.0
2012-05-04,57.16,57.83,56.92,57.66,485400,30.2677208544963,30.6225034467376,30.1406345527979,30.5324839830345,916668.424866829,0.0,1.0
2012-05-07,57.39,57.61,56.84,56.85,353700,30.3895118936239,30.5060076701807,30.0982724522318,30.1035677148025,667955.545684791,0.0,1.0
2012-05-08,56.48,57.24,56.02,57.11,753900,29.9076429996842,30.3100829550624,29.664060921429,30.2412445416424,1423725.43367759,0.0,1.0
2012-05-09,55.97,56.42,55.5,55.86,656700,29.6375846085751,29.8758714242596,29.3887072677492,29.5793367202967,1240165.13104666,0.0,1.0
2012-05-10,56.3,56.73,56.23,56.43,389600,29.8123282734104,30.0400245639533,29.7752614354151,29.8811666868304,735751.994907535,0.0,1.0
2012-05-11,56.43,56.96,56.11,56.28,378900,29.8811666868304,30.1618156030809,29.7117182845659,29.8017377482689,715545.253774293,0.0,1.0
2012-05-14,55.88,56.06,55.62,55.91,451200,29.5899272454383,29.685241971712,29.4522504185984,29.6058130331506,852082.392459648,0.0,1.0
2012-05-15,55.43,55.87,55.36,55.82,403300,29.3516404297538,29.5846319828675,29.3145735917584,29.5581556700137,761624.177480002,0.0,1.0
2012-05-16,55.11,55.89,55.0,55.58,404700,29.1821920274893,29.595222508009,29.1239441392109,29.4310693683153,764268.050151641,0.0,1.0
2012-05-17,53.95,55.0,53.89,54.97,815800,28.5679415692805,29.1239441392109,28.5361699938559,29.1080583514986,1540622.37537363,0.0,1.0
2012-05-18,53.96,54.6,53.75,54.46,678700,28.5732368318513,28.9121336363803,28.4620363178652,28.8379999603895,1281711.70160098,0.0,1.0
2012-05-21,54.51,54.68,54.01,54.07,246000,28.8644762732434,28.9544957369464,28.5997131447051,28.6314847201297,464566.198016564,0.0,1.0
2012-05-22,54.1,55.0418,53.97,54.72,717800,28.647370507842,29.1460783367567,28.578532094422,28.9756767872294,1355551.2883589,0.0,1.0
2012-05-23,54.8,54.89,53.04,54.07,846000,29.0180388877956,29.0656962509325,28.0860726753408,28.6314847201297,1597654.48586184,0.0,1.0
2012-05-24,53.72,54.9,53.35,54.77,711600,28.4461505301529,29.0709915135032,28.2502258150346,29.0021531000833,1343842.7093845,0.0,1.0
2012-05-25,52.99,53.74,52.96,53.59,649700,28.059596362487,28.4567410552944,28.0437105747747,28.3773121167329,1226945.76768846,0.0,1.0
2012-05-29,53.6,53.99,53.39,53.52,597800,28.3826073793037,28.5891226195636,28.2714068653176,28.3402452787376,1128933.63078985,0.0,1.0
2012-05-30,52.55,53.217,52.55,53.11,858500,27.8266048093733,28.1797988228434,27.8266048093733,28.1231395133362,1621260.49185862,0.0,1.0
2012-05-31,53.38,53.73,52.53,52.73,869900,28.2661116027469,28.4514457927236,27.8160142842318,27.9219195356471,1642789.16932768,0.0,1.0
2012-06-01,52.02,52.94,51.96,52.81,668300,27.5459558931227,28.0331200496332,27.5141843176981,27.9642816362132,1262071.50461167,0.0,1.0
2012-06-04,51.41,52.26,50.95,52.14,800200,27.222944876306,27.6730421948211,26.9793627980508,27.6094990439719,1511162.07988965,0.0,1.0
2012-06-05,52.42,52.48,51.2,51.37,795500,27.7577663959534,27.7895379713779,27.11174436232,27.201763826023,1502286.22163486,0.0,1.0
2012-06-06,53.5,53.5,52.67,52.83,611100,28.329654753596,28.329654753596,27.8901479602225,27.9748721613547,1154050.42117042,0.0,1.0
2012-06-07,53.57,54.2,53.49,54.06,702100,28.3667215915914,28.7003231335496,28.3243594910253,28.6261894575589,1325902.14482695,0.0,1.0
2012-06-08,52.66,53.19,52.38,53.13,728700,27.8848526976517,28.1655016139023,27.7365853456703,28.1337300384777,1376135.72558809,0.0,1.0
2012-06-11,52.15,53.22,52.15,53.11,476700,27.6147943065427,28.1813874016146,27.6147943065427,28.1231395133362,900238.644693073,0.0,1.0
2012-06-12,53.15,53.23,52.25,52.41,554800,28.1443205636192,28.1866826641854,27.6677469322503,27.7524711333826,1047728.97016094,0.0,1.0
2012-06-13,53.22,53.77,52.77,52.94,402500,28.1813874016146,28.4726268430067,27.9431005859302,28.0331200496332,760113.393096208,0.0,1.0
2012-06-14,53.5,53.64,53.11,53.6,462200,28.329654753596,28.4037884295868,28.1231395133362,28.3826073793037,872855.677736814,0.0,1.0
2012-06-15,53.98,53.99,53.5,53.65,417800,28.5838273569928,28.5891226195636,28.329654753596,28.4090836921575,789007.144436262,0.0,1.0
2012-06-18,53.54,54.12,53.39,53.73,482700,28.3508358038791,28.6579610329835,28.2714068653176,28.4514457927236,911569.527571527,0.0,1.0
2012-06-19,54.74,54.83,53.91,53.93,448200,28.986267312371,29.0339246755079,28.5467605189974,28.557351044139,846416.951020423,0.0,1.0
2012-06-20,54.77,55.048,54.08,54.74,423800,29.0021531000833,29.1493613995506,28.6367799827004,28.986267312371,800338.027314715,0.0,1.0
2012-06-21,53.37,54.81,53.23,54.7,555700,28.2608163401761,29.0233341503663,28.1866826641854,28.9650862620879,1049428.6025927,0.0,1.0
2012-06-22,53.88,54.07,53.54,53.72,377400,28.5308747312851,28.6314847201297,28.3508358038791,28.4461505301529,712712.533054681,0.0,1.0
2012-06-25,53.25,53.3454,52.8201,53.27,417000,28.1972731893269,28.247789994252,27.9696298514097,28.2078637144684,787496.360052469,0.0,1.0
2012-06-26,53.66,53.86,53.03,53.36,375300,28.4143789547283,28.5202842061436,28.0807774127701,28.2555210776053,708746.724047222,0.0,1.0
2012-06-27,53.9,54.17,53.511,53.82,321600,28.5414652564267,28.6844373458373,28.3354795424239,28.4991031558605,607335.322285069,0.0,1.0
2012-06-28,53.68,53.74,52.8701,53.55,430600,28.4249694798698,28.4567410552944,27.9961061642635,28.3561310664499,813179.694576962,0.0,1.0
2012-06-29,55.26,55.3199,54.8,55.07,702500,29.2616209660508,29.2933395888497,29.0180388877956,29.1610109772062,1326657.53701885,0.0,1.0
2012-07-02,55.36,55.58,54.97,55.25,210600,29.3145735917584,29.4310693683153,29.1080583514986,29.25632570348,397713.989033693,0.0,1.0
2012-07-03,56.62,56.67,55.62,55.99,377900,29.9817766756749,30.0082529885287,29.4522504185984,29.6481751337167,713656.773294552,0.0,1.0
2012-07-05,56.65,57.13,56.47,56.92,597200,29.9976624633872,30.251835066784,29.9023477371134,30.1406345527979,1127800.542502,0.0,1.0
2012-07-06,56.03,56.31,55.64,56.2,425900,29.6693561839997,29.8176235359812,29.4628409437399,29.7593756477028,804303.836322175,0.0,1.0
2012-07-09,56.0,56.08,55.4,55.78,340800,29.6534703962874,29.6958324968536,29.3357546420415,29.5369746197306,643594.147496119,0.0,1.0
2012-07-10,55.9,56.56,55.31,56.13,626100,29.6005177705798,29.9500051002503,29.2880972789046,29.7223088097074,1182377.62836655,0.0,1.0
2012-07-11,56.46,56.65,55.8,55.8,434400,29.8970524745427,29.9976624633872,29.5475651448721,29.5475651448721,820355.920399981,0.0,1.0
2012-07-12,56.15,56.21,55.64,56.09,273900,29.7328993348489,29.7646709102735,29.4628409437399,29.7011277594243,517254.80340137,0.0,1.0
2012-07-13,56.59,56.89,56.33,56.34,327500,29.9658908879626,30.1247487650856,29.8282140611227,29.8335093236935,618477.357115548,0.0,1.0
2012-07-16,56.58,56.79,56.2,56.43,269500,29.9605956253919,30.0717961393779,29.7593756477028,29.8811666868304,508945.489290503,0.0,1.0
2012-07-17,56.9,56.99,56.48,56.68,338200,30.1300440276564,30.1777013907932,29.9076429996842,30.0135482510995,638684.098248788,0.0,1.0
2012-07-18,57.12,57.44,56.75,56.84,375900,30.2465398042132,30.4159882064777,30.0506150890949,30.0982724522318,709879.812335067,0.0,1.0
2012-07-19,57.82,57.91,57.38,57.48,434300,30.6172081841668,30.6648655473037,30.3842166310531,30.4371692567608,820167.072352007,0.0,1.0
2012-07-20,57.39,57.53,57.25,57.44,292000,30.3895118936239,30.4636455696146,30.3153782176331,30.4159882064777,551436.300084702,0.0,1.0
2012-07-23,56.58,56.74,55.894,56.65,433500,29.9605956253919,30.0453198265241,29.5973406130373,29.9976624633872,818656.287968213,0.0,1.0
2012-07-24,56.24,56.74,55.85,56.62,388900,29.7805566979858,30.0453198265241,29.574041457726,29.9817766756749,734430.058571715,0.0,1.0
2012-07-25,56.5,56.66,56.22,56.48,390000,29.9182335248257,30.002957725958,29.7699661728443,29.9076429996842,736507.387099432,0.0,1.0
2012-07-26,57.12,57.37,56.86,57.19,319500,30.2465398042132,30.3789213684823,30.1088629773733,30.2836066422086,603369.513277611,0.0,1.0
2012-07-27,58.06,58.27,57.43,57.56,631400,30.7442944858652,30.8554949998512,30.4106929439069,30.4795313573269,1192386.57490918,0.0,1.0
2012-07-30,57.6,57.7,57.27,57.45,447000,30.8713807875635,30.9249769347642,30.6945135018015,30.7909865667626,834015.17337936,0.7,1.0
2012-07-31,57.22,57.83,57.19,57.56,322900,30.6677154282011,30.994651926125,30.651636584041,30.8499423286833,602468.67893556,0.0,1.0
2012-08-01,57.11,57.73,57.09,57.57,330700,30.6087596662804,30.9410557789244,30.5980404368403,30.8553019434034,617021.963840166,0.0,1.0
2012-08-02,56.47,56.94,56.29,56.94,399400,30.2657443241964,30.5176462160394,30.1692712592353,30.5176462160394,745202.81934612,0.0,1.0
2012-08-03,57.26,57.67,57.1601,57.29,443400,30.6891538870814,30.908898090604,30.635611336028,30.7052327312416,827298.272654155,0.0,1.0
2012-08-06,57.1,57.5,57.03,57.19,187000,30.6034000515604,30.8177846403629,30.5658827485199,30.651636584041,348905.67655915,0.0,1.0
2012-08-07,57.68,57.89,57.5,57.7,414100,30.914257705324,31.0268096144454,30.8177846403629,30.9249769347642,772630.163974033,0.0,1.0
2012-08-08,57.31,57.85,57.205,57.75,298500,30.7159519606817,31.0053711555651,30.659676006121,30.9517750083645,556943.01846474,0.0,1.0
2012-08-09,57.59,57.72,57.24,57.31,191600,30.8660211728435,30.9356961642043,30.6784346576413,30.7159519606817,357488.383041353,0.0,1.0
2012-08-10,57.69,57.77,57.16,57.43,163200,30.9196173200441,30.9624942378046,30.6355577398808,30.7802673373225,304499.499542531,0.0,1.0
2012-08-13,57.62,57.71,57.21,57.52,188000,30.8821000170037,30.9303365494842,30.6623558134811,30.828503869803,350771.48231615,0.0,1.0
2012-08-14,57.67,57.87,57.56,57.73,188400,30.908898090604,31.0160903850052,30.8499423286833,30.9410557789244,351517.804618951,0.0,1.0
2012-08-15,57.96,58.1,57.61,57.66,195400,31.0643269174858,31.1393615235667,30.8767404022836,30.9035384758839,364578.444917957,0.0,1.0
2012-08-16,58.52,58.6,57.86,58.11,311400,31.3644653418093,31.4073422595699,31.0107307702852,31.1447211382868,581011.912730051,0.0,1.0
2012-08-17,58.63,58.7033,58.39,58.49,194700,31.42342110373,31.4627070796281,31.2947903504485,31.3483864976492,363272.380888057,0.0,1.0
2012-08-20,59.02,59.15,58.502,58.61,318000,31.6324460778125,31.7021210691733,31.3548180353132,31.4127018742899,593326.230726255,0.0,1.0
2012-08-21,58.72,59.49,58.53,59.3,327800,31.4716576362106,31.8843479696555,31.3698249565294,31.7825152899743,611611.127144863,0.0,1.0
2012-08-22,58.19,58.49,57.97,58.42,304800,31.1875980560473,31.3483864976492,31.0696865322059,31.3108691946087,568697.594733844,0.0,1.0
2012-08-23,57.83,58.1,57.539,58.1,302500,30.994651926125,31.1393615235667,30.8386871377712,31.1393615235667,564406.241492742,0.0,1.0
2012-08-24,58.18,58.62,57.72,57.9,378500,31.1822384413272,31.41806148901,30.9356961642043,31.0321692291654,706207.479024803,0.0,1.0
2012-08-27,58.21,58.53,58.15,58.31,291300,31.1983172854874,31.3698249565294,31.166159597167,31.251913432688,543509.217014333,0.0,1.0
2012-08-28,58.72,59.5,58.7,59.19,732900,31.4716576362106,31.8897075843755,31.4609384067705,31.7235595280536,1367449.03930589,0.0,1.0
2012-08-29,58.83,59.22,58.1027,59.0,504700,31.5306133981313,31.7396383722138,31.1408086195411,31.6217268483724,941672.165558305,0.0,1.0
2012-08-30,57.95,58.69,57.84,58.64,442200,31.0589673027658,31.4555787920504,31.0000115408451,31.4287807184501,825059.305745753,0.0,1.0
2012-08-31,58.5,58.79,58.0,58.2,524500,31.3537461123692,31.5091749392511,31.0857653763661,31.1929576707673,978615.119546921,0.0,1.0
2012-09-04,57.96,58.56,57.79,58.56,590400,31.0643269174858,31.3859038006896,30.9732134672447,31.3859038006896,1101571.71893327,0.0,1.0
2012-09-05,57.74,57.87,56.4278,57.77,593500,30.9464153936444,31.0160903850052,30.2431267500777,30.9624942378046,1107355.71677998,0.0,1.0
2012-09-06,58.68,58.75,58.34,58.37,380000,31.4502191773304,31.4877364803708,31.2679922768482,31.2840711210084,709006.187660304,0.0,1.0
2012-09-07,59.08,59.17,58.592,58.98,553600,31.6646037661329,31.7128402986135,31.4030545677938,31.6110076189322,1032910.06707564,0.0,1.0
2012-09-10,59.32,59.51,59.01,59.01,339500,31.7932345194144,31.8950671990956,31.6270864630924,31.6270864630924,633441.054501772,0.0,1.0
2012-09-11,59.61,59.85,59.43,59.68,504800,31.9486633462962,32.0772940995777,31.8521902813351,31.9861806493367,941858.746134005,0.0,1.0
2012-09-12,59.35,59.95,59.26,59.68,310900,31.8093133635746,32.1308902467784,31.761076831094,31.9861806493367,580079.009851549,0.0,1.0
2012-09-13,60.06,60.18,59.1,59.36,510400,32.1898460086991,32.2541613853398,31.675322995573,31.8146729782946,952307.258373208,0.0,1.0
2012-09-14,60.11,60.6,59.9898,60.35,423300,32.2166440822994,32.4792652035825,32.1522215133642,32.3452748355809,789795.576938439,0.0,1.0
2012-09-17,59.87,60.12,59.775,60.02,1054800,32.0880133290179,32.2220036970194,32.0370969891773,32.1684075498188,1968051.91248444,0.0,1.0
2012-09-18,59.74,59.98,59.61,59.82,557900,32.018338337657,32.1469690909386,31.9486633462962,32.0612152554176,1040933.03183075,0.0,1.0
2012-09-19,59.77,60.0,59.7,59.84,736100,32.0344171818172,32.1576883203787,31.9968998787768,32.0719344848577,1373419.61772829,0.0,1.0
2012-09-20,59.68,59.68,59.22,59.39,310300,31.9861806493367,31.9861806493367,31.7396383722138,31.8307518224548,578959.526397348,0.0,1.0
2012-09-21,59.47,59.92,59.43,59.87,398800,31.8736287402153,32.1148114026182,31.8521902813351,32.0880133290179,744083.335891921,0.0,1.0
2012-09-24,59.17,59.37,58.8,59.14,386700,31.7128402986135,31.8200325930147,31.5145345539711,31.6967614544533,721507.086232209,0.0,1.0
2012-09-25,59.1,59.63,58.99,59.33,388400,31.675322995573,31.9593825757364,31.6163672336523,31.7985941341345,724678.956019112,0.0,1.0
2012-09-26,58.78,59.13,58.67,59.0,361000,31.503815324531,31.6914018397332,31.4448595626103,31.6217268483724,673555.878277289,0.0,1.0
2012-09-27,59.22,59.5,58.75,59.0,286800,31.7396383722138,31.8897075843755,31.4877364803708,31.6217268483724,535113.091107829,0.0,1.0
2012-09-28,59.04,59.07,58.52,58.99,388400,31.6431653072526,31.6592441514128,31.3644653418093,31.6163672336523,724678.956019112,0.0,1.0
2012-10-01,59.33,59.71,59.25,59.3,364800,31.7985941341345,32.0022594934969,31.755717216374,31.7825152899743,680645.940153892,0.0,1.0
2012-10-02,59.38,59.6,59.13,59.54,217600,31.8253922077348,31.9433037315762,31.6914018397332,31.9111460432558,405999.332723374,0.0,1.0
2012-10-03,59.35,59.53,59.05,59.28,495800,31.8093133635746,31.9057864285357,31.6485249219727,31.7717960605341,925066.494320997,0.0,1.0
2012-10-04,60.2,60.4,59.67,59.71,492700,32.26488061478,32.3720729091812,31.9808210346166,32.0022594934969,919282.496474294,0.0,1.0
2012-10-05,60.37,60.793,60.22,60.67,295800,32.355994065021,32.5827057676797,32.2755998442201,32.5167825066229,551905.342920838,0.0,1.0
2012-10-08,60.26,60.311,60.07,60.25,129200,32.2970383031003,32.3243723381727,32.1952056234191,32.2916786883803,241062.103804504,0.0,1.0
2012-10-09,60.1,60.67,59.98,60.54,290500,32.2112844675793,32.5167825066229,32.1469690909386,32.4471075152621,542016.572408733,0.0,1.0
2012-10-10,59.77,60.05,59.62,59.95,344700,32.0344171818172,32.184486393979,31.9540229610163,32.1308902467784,643143.244438177,0.0,1.0
2012-10-11,59.95,60.23,59.9,60.01,235400,32.1308902467784,32.2809594589401,32.1040921731781,32.1630479350988,439210.675197988,0.0,1.0
2012-10-12,59.65,59.97,59.46,59.9,274300,31.9701018051765,32.1416094762185,31.8682691254953,32.1040921731781,511790.51914532,0.0,1.0
2012-10-15,59.92,60.1899,59.64,59.85,336900,32.1148114026182,32.2594674039127,31.9647421904564,32.0772940995777,628589.95953357,0.0,1.0
2012-10-16,59.94,60.2,59.82,59.85,433900,32.1255306320583,32.26488061478,32.0612152554176,32.0772940995777,809573.117962648,0.0,1.0
2012-10-17,60.84,60.99,60.16,60.22,320000,32.607895956864,32.6882901776649,32.2434421558997,32.2755998442201,597057.842240256,0.0,1.0
2012-10-18,60.65,60.99,60.53,60.53,306100,32.5060632771828,32.6882901776649,32.441747900542,32.441747900542,571123.142217945,0.0,1.0
2012-10-19,60.01,60.4,59.97,60.36,384500,32.1630479350988,32.3720729091812,32.1416094762185,32.350634450301,717402.313566807,0.0,1.0
2012-10-22,60.0,60.02,59.71,60.01,360200,32.1576883203787,32.1684075498188,32.0022594934969,32.1630479350988,672063.233671688,0.0,1.0
2012-10-23,59.42,59.86,59.32,59.82,405200,31.846830666615,32.0826537142978,31.7932345194144,32.0612152554176,756024.492736726,0.0,1.0
2012-10-24,59.42,59.9,59.3702,59.9,412100,31.846830666615,32.1040921731781,31.8201397853091,32.1040921731781,768898.552460031,0.0,1.0
2012-10-25,59.92,60.12,59.66,59.88,438300,32.1148114026182,32.2220036970194,31.9754614198965,32.0933729437379,817782.663293451,0.0,1.0
2012-10-26,59.92,60.0899,59.71,59.79,551300,32.1148114026182,32.2058712567121,32.0022594934969,32.0451364112574,1028618.71383454,0.0,1.0
2012-10-31,59.12,59.33,58.96,59.21,379400,32.0719344848577,32.185857120883,31.9851362859812,32.1207584717257,699369.350813249,0.72,1.0
2012-11-01,59.38,59.59,59.01,59.3,319200,32.2129815580319,32.3269041940573,32.0122607231301,32.1695824585937,588399.306219267,0.0,1.0
2012-11-02,59.26,59.72,59.1,59.6,345500,32.1478829088746,32.3974277306445,32.0610847099981,32.3323290814871,636879.57487079,0.0,1.0
2012-11-05,59.19,59.25,58.83,59.17,337500,32.1099086968661,32.1424580214448,31.9146127493941,32.0990589220066,622132.72509086,0.0,1.0
2012-11-06,59.66,59.8,59.31,59.38,245200,32.3648784060658,32.4408268300827,32.1750073460235,32.2129815580319,451990.945754899,0.0,1.0
2012-11-07,58.97,59.45,58.78,59.37,360200,31.990561173411,32.2509557700404,31.8874883122452,32.2075566706022,663976.911341414,0.0,1.0
2012-11-08,58.4,59.11,58.36,58.9,374000,31.6813425899135,32.0665095974279,31.6596430401944,31.9525869614025,689415.227211797,0.0,1.0
2012-11-09,58.49,58.77,58.07,58.22,244500,31.7301665767816,31.8820634248154,31.5023213047308,31.5836946161775,450700.596399155,0.0,1.0
2012-11-12,58.87,59.02,58.5,58.59,172400,31.9363122991132,32.0176856105599,31.7355914642113,31.7844154510794,317794.612757523,0.0,1.0
2012-11-13,58.61,58.982,58.43,58.5,191600,31.7952652259389,31.9970710383267,31.6976172522029,31.7355914642113,353187.052229359,0.0,1.0
2012-11-14,57.55,58.76,57.37,58.68,473700,31.2202271583823,31.8766385373856,31.1225791846462,31.8332394379474,873197.842594191,0.0,1.0
2012-11-15,56.98,57.59,56.69,57.49,538700,30.9110085748848,31.2419267081014,30.7536868394212,31.1876778338036,993015.997056136,0.0,1.0
2012-11-16,57.49,57.59,56.62,57.08,326500,31.1876778338036,31.2419267081014,30.7157126274127,30.9652574491826,601855.806643453,0.0,1.0
2012-11-19,58.2,58.4499,58.05,58.28,465800,31.5728448413179,31.7084127781881,31.4914715298712,31.6162439407562,858635.328436511,0.0,1.0
2012-11-20,58.62,58.68,58.01,58.23,352900,31.8006901133687,31.8332394379474,31.4697719801521,31.5891195036073,650520.410917227,0.0,1.0
2012-11-21,59.11,59.26,58.58,58.63,400800,32.0665095974279,32.1478829088746,31.7789905636496,31.8061150007985,738817.173974567,0.0,1.0
2012-11-23,59.47,59.69,58.95,59.02,179900,32.2618055449,32.3811530683551,31.9797113985514,32.0176856105599,331619.784426209,0.0,1.0
2012-11-26,59.7,59.7,59.25,59.34,258700,32.3865779557849,32.3865779557849,32.1424580214448,32.1912820083128,476876.254758534,0.0,1.0
2012-11-27,59.42,59.91,59.41,59.84,415300,32.2346811077511,32.5005005918103,32.2292562203213,32.4625263798018,765545.839200692,0.0,1.0
2012-11-28,59.77,59.8,59.11,59.13,428800,32.4245521677934,32.4408268300827,32.0665095974279,32.0773593722875,790431.148204326,0.0,1.0
2012-11-29,60.02,60.12,59.79,59.8,511200,32.5601743535379,32.6144232278356,32.4354019426529,32.4408268300827,942323.70093762,0.0,1.0
2012-11-30,60.03,60.26,59.83,60.0,503200,32.5655992409676,32.6903716518526,32.457101492372,32.5493245786783,927576.85115769,0.0,1.0
2012-12-03,59.74,60.26,59.44,60.16,407100,32.408277505504,32.6903716518526,32.2455308826106,32.6361227775548,750430.318176263,0.0,1.0
2012-12-04,60.0,60.35,59.74,60.18,710100,32.5493245786783,32.7391956387206,32.408277505504,32.6469725524143,1308967.25359117,0.0,1.0
2012-12-05,60.1,60.29,59.95,60.11,448800,32.6035734529761,32.7066463141419,32.5222001415294,32.6089983404059,827298.272654155,0.0,1.0
2012-12-06,60.04,60.22,59.5738,60.21,288600,32.5710241283974,32.6686721021334,32.3181158764211,32.6632472147037,531992.605811028,0.0,1.0
2012-12-07,60.1,60.409,60.04,60.27,467300,32.6035734529761,32.7712024745563,32.5710241283974,32.6957965392823,861400.362770247,0.0,1.0
2012-12-10,60.34,60.51,59.94,60.35,536700,32.7337707512908,32.8259938375971,32.5167752540996,32.7391956387206,989329.284611153,0.0,1.0
2012-12-11,60.67,60.82,60.32,60.32,676500,32.9127920364735,32.9941653479202,32.7229209764312,32.7229209764312,1247030.48451546,0.0,1.0
2012-12-12,60.97,61.173,60.71,60.81,498300,33.0755386593669,33.1856638741915,32.9344915861926,32.9887404604904,918544.405667482,0.0,1.0
2012-12-13,61.05,61.19,60.81,60.95,313300,33.1189377588052,33.1948861828221,32.9887404604904,33.0646888845074,577523.504506566,0.0,1.0
2012-12-14,60.86,61.1,60.79,61.06,526900,33.0158648976393,33.1460621959541,32.9778906856309,33.1243626462349,971264.393630738,0.0,1.0
2012-12-17,60.94,61.09,60.43,61.01,483600,33.0592639970776,33.1406373085243,32.7825947381588,33.097238209086,891447.069196857,0.0,1.0
2012-12-18,61.26,61.39,60.87,60.95,1981000,33.2328603948305,33.3033839314177,33.0212897850691,33.0646888845074,3651688.67675553,0.0,1.0
2012-12-19,61.65,61.81,61.24,61.3,427000,33.4444310045919,33.5312292034684,33.222010619971,33.2545599445497,787113.107003843,0.0,1.0
2012-12-20,61.72,61.74,61.34,61.5,492700,33.4824052166004,33.49325499146,33.2762594942688,33.3630576931453,908221.61082153,0.0,1.0
2012-12-21,61.42,61.46,60.89,61.21,446100,33.319658593707,33.3413581434261,33.0321395599287,33.2057359576816,822321.210853429,0.0,1.0
2012-12-24,61.64,61.84,61.32,61.42,230100,33.4390061171622,33.5475038657578,33.2654097194092,33.319658593707,424156.266795278,0.0,1.0
2012-12-26,61.47,61.77,61.43,61.74,203200,33.3467830308559,33.5095296537493,33.3250834811368,33.49325499146,374569.984410259,0.0,1.0
2012-12-27,61.21,61.7,60.67,61.4,552700,33.2057359576816,33.4715554417408,32.9127920364735,33.3088088188475,1018822.98417102,0.0,1.0
2012-12-28,60.99,61.15,60.92,60.92,250900,33.0863884342265,33.173186633103,33.048414222218,33.048414222218,462498.076223101,0.0,1.0
2012-12-31,61.3,61.45,60.791,60.87,488400,33.2545599445497,33.3359332559964,32.9784331743739,33.0212897850691,900295.179064815,0.0,1.0
2013-01-02,62.1,62.46,61.86,62.29,344800,33.688550938932,33.8838468864041,33.5583536406173,33.7916238000978,635589.225515047,0.0,1.0
2013-01-03,62.09,62.33,61.93,62.19,400600,33.6831260515023,33.813323349817,33.5963278526258,33.7373749258,738448.502730067,0.0,1.0
2013-01-04,62.45,62.595,62.19,62.27,354100,33.8784219989743,33.9570828667061,33.7373749258,33.7807740252383,652732.438384217,0.0,1.0
2013-01-07,62.64,62.74,62.16,62.43,2029200,33.9814948601401,34.0357437344379,33.7211002635107,33.8675722241148,3740538.44667962,0.0,1.0
2013-01-08,62.7,62.78,62.25,62.63,435300,34.0140441847188,34.0574432841571,33.7699242503787,33.9760699727104,802412.963650522,0.0,1.0
2013-01-09,62.96,63.16,62.65,62.76,393800,34.1550912578931,34.2635890064887,33.9869197475699,34.0465935092975,725913.680417127,0.0,1.0
2013-01-10,63.18,63.38,62.9,63.2,309600,34.2744387813482,34.3829365299438,34.1225419333144,34.2852885562078,570703.086483349,0.0,1.0
2013-01-11,63.18,63.4,62.93,63.34,269800,34.2744387813482,34.3937863048034,34.1388165956037,34.3612369802247,497337.508828189,0.0,1.0
2013-01-14,63.31,63.4,62.95,63.17,273800,34.3449623179354,34.3937863048034,34.1496663704633,34.2690138939185,504710.933718154,0.0,1.0
2013-01-15,63.54,63.57,63.06,63.08,323900,34.4697347288203,34.4860093911096,34.2093401321909,34.2201899070504,597063.080464976,0.0,1.0
2013-01-16,63.51,63.56,63.14,63.3,299900,34.453460066531,34.4805845036799,34.2527392316291,34.3395374305056,552822.531125181,0.0,1.0
2013-01-17,63.75,63.86,63.51,63.61,343900,34.5836573648457,34.6433311265733,34.453460066531,34.5077089408288,633930.204914804,0.0,1.0
2013-01-18,63.78,63.83,63.4065,63.47,326300,34.599932027135,34.6270564642839,34.3973124816328,34.4317605168118,601487.135398955,0.0,1.0
2013-01-22,64.52,64.52,64.12,64.21,366100,35.0013736969387,35.0013736969387,34.7843781997475,34.8332021866156,674852.713054114,0.0,1.0
2013-01-23,64.26,64.79,64.1,64.52,360400,34.8603266237645,35.1478456575428,34.773528424888,35.0013736969387,664345.582585912,0.0,1.0
2013-01-24,63.84,64.34,63.8,64.18,465000,34.6324813517137,34.9037257232027,34.6107818019946,34.8169275243262,857160.643458517,0.0,1.0
2013-01-25,63.75,63.78,63.47,63.73,312900,34.5836573648457,34.599932027135,34.4317605168118,34.5728075899861,576786.16201757,0.0,1.0
2013-01-28,64.15,64.28,63.73,63.73,403600,34.8006528620369,34.871176398624,34.5728075899861,34.5728075899861,743978.571397542,0.0,1.0
2013-01-29,64.28,64.41,64.1,64.14,473400,34.871176398624,34.9416999352111,34.773528424888,34.7952279746071,872644.835727445,0.0,1.0
2013-01-30,63.28,63.6,63.11,63.25,494200,34.7192795505902,34.8948511285957,34.6260071497747,34.7028197151522,900738.045397269,0.72,1.0
2013-01-31,63.22,63.49,62.91,63.39,360500,34.6863598797141,34.8344983986563,34.5162749135213,34.7796322805296,657053.956628321,0.0,1.0
2013-02-01,63.15,63.45,62.97,63.26,657500,34.6479535970254,34.8125519514056,34.5491945843973,34.7083063269648,1198371.64072988,0.0,1.0
2013-02-04,62.61,62.89,62.31,62.82,470100,34.3516765591411,34.505301689896,34.187078204761,34.4668954072073,856812.94039105,0.0,1.0
2013-02-05,62.66,62.9399,62.5,62.66,396300,34.3791096182045,34.5326798828412,34.2913238292017,34.3791096182045,722303.697674905,0.0,1.0
2013-02-06,63.28,63.37,62.51,62.59,423500,34.7192795505902,34.7686590569042,34.2968104410144,34.3407033355158,771878.919922589,0.0,1.0
2013-02-07,62.83,63.44,62.69,63.27,347100,34.4723820190199,34.8070653395929,34.3955694536425,34.7137929387775,632630.869197476,0.0,1.0
2013-02-08,62.8,63.06,62.49,62.6,432800,34.4559221835819,34.5985740907114,34.2858372173891,34.3461899473285,788829.271646982,0.0,1.0
2013-02-11,62.57,62.73,62.38,62.59,268900,34.3297301118904,34.4175159008932,34.2254844874497,34.3407033355158,490102.105235383,0.0,1.0
2013-02-12,62.61,62.77,62.42,62.59,258200,34.3516765591411,34.4394623481439,34.2474309347004,34.3407033355158,470600.087660007,0.0,1.0
2013-02-13,62.78,62.94,62.61,62.78,255800,34.4449489599566,34.5327347489593,34.3516765591411,34.4449489599566,466225.803344034,0.0,1.0
2013-02-14,62.64,62.81,62.06,62.77,515200,34.3681363945792,34.4614087953946,34.0499129094442,34.4394623481439,939013.033162025,0.0,1.0
2013-02-15,62.24,62.515,61.96,62.43,383700,34.1486719220723,34.2995537469207,33.9950467913174,34.252917546513,699338.70501605,0.0,1.0
2013-02-19,62.4,62.65,62.0,62.18,389400,34.236457711075,34.3736230063918,34.0169932385681,34.1157522511962,709727.630266485,0.0,1.0
2013-02-20,62.14,62.4,61.9689,62.36,530700,34.0938058039455,34.236457711075,33.9999298758307,34.2145112638243,967263.619369348,0.0,1.0
2013-02-21,61.57,62.03,61.33,62.03,585400,33.7810689306232,34.0334530740061,33.6493902471191,34.0334530740061,1066960.84940421,0.0,1.0
2013-02-22,61.8,61.88,61.26,61.39,487900,33.9072610023147,33.9511538968161,33.6109839644304,33.6823099179951,889255.549067842,0.0,1.0
2013-02-25,61.28,62.03,61.28,61.88,614600,33.6219571880557,34.0334530740061,33.6219571880557,33.9511538968161,1120181.30858187,0.0,1.0
2013-02-26,62.12,62.32,61.43,61.65,653800,34.0828325803202,34.1925648165736,33.7042563652458,33.8249618251246,1191627.95240942,0.0,1.0
2013-02-27,62.3,62.3224,61.8,62.12,564000,34.1815915929483,34.1938816034087,33.9072610023147,34.0828325803202,1027956.81425346,0.0,1.0
2013-02-28,62.23,62.51,61.96,62.22,770300,34.1431853102596,34.2968104410144,33.9950467913174,34.1376986984469,1403963.00358057,0.0,1.0
2013-03-01,62.36,62.51,61.85,62.05,428600,34.2145112638243,34.2968104410144,33.934694061378,34.0444262976315,781174.274094031,0.0,1.0
2013-03-04,62.11,62.29,62.01,62.16,466200,34.0773459685075,34.1761049811356,34.0224798503808,34.1047790275709,849704.728377595,0.0,1.0
2013-03-05,62.45,62.6943,62.32,62.38,291000,34.2638907701384,34.397928696722,34.1925648165736,34.2254844874497,530381.973311626,0.0,1.0
2013-03-06,62.02,62.74,61.93,62.74,340400,34.0279664621935,34.4230025127059,33.9785869558794,34.4230025127059,620419.325482053,0.0,1.0
2013-03-07,62.06,62.39,61.93,62.1,324600,34.0499129094442,34.2309710992623,33.9785869558794,34.0718593566948,591621.953735236,0.0,1.0
2013-03-08,62.09,62.53,61.6622,62.53,465100,34.0663727448822,34.3077836646398,33.8316554915361,34.3077836646398,847699.848066107,0.0,1.0
2013-03-11,62.71,62.86,62.17,62.28,483500,34.4065426772679,34.4888418544579,34.1102656393836,34.170618369323,881236.027821893,0.0,1.0
2013-03-12,62.66,62.83,62.48,62.7,451800,34.3791096182045,34.4723820190199,34.2803506055764,34.4010560654552,823459.022481761,0.0,1.0
2013-03-13,62.43,62.83,62.13,62.63,502900,34.252917546513,34.4723820190199,34.0883191921329,34.3626497827665,916594.82604267,0.0,1.0
2013-03-14,62.85,62.92,62.12,62.7,470000,34.4833552426453,34.521761525334,34.0828325803202,34.4010560654552,856630.67854455,0.0,1.0
2013-03-15,62.89,63.15,62.72,62.72,423900,34.505301689896,34.6479535970254,34.4120292890805,34.4120292890805,772607.967308584,0.0,1.0
2013-03-18,62.34,62.83,62.26,62.45,362100,34.203538040199,34.4723820190199,34.1596451456976,34.2638907701384,659970.146172301,0.0,1.0
2013-03-19,62.07,62.59,61.91,62.37,382100,34.0553995212568,34.3407033355158,33.9676137322541,34.219997875637,696422.51547207,0.0,1.0
2013-03-20,62.29,62.44,62.07,62.27,298300,34.1761049811356,34.2584041583257,34.0553995212568,34.1651317575103,543687.088106042,0.0,1.0
2013-03-21,62.18,62.47,61.813,62.35,457300,34.1157522511962,34.2748639937637,33.9143935976712,34.2090246520117,833483.424039198,0.0,1.0
2013-03-22,62.49,62.94,62.32,62.4,476400,34.2858372173891,34.5327347489593,34.1925648165736,34.236457711075,868295.436720475,0.0,1.0
2013-03-25,62.38,63.0481,62.21,62.95,495300,34.2254844874497,34.5920450226543,34.1322120866342,34.538221360772,902742.925708757,0.0,1.0
2013-03-26,63.12,63.16,62.75,62.75,368300,34.6314937615874,34.6534402088381,34.4284891245185,34.4284891245185,671270.38065523,0.0,1.0
2013-03-27,62.6,63.04,62.51,62.87,340700,34.3461899473285,34.587600867086,34.2968104410144,34.4943284662706,620966.111021549,0.0,1.0
2013-03-28,62.95,63.06,62.24,62.68,441100,34.538221360772,34.5985740907114,34.1486719220723,34.3900828418298,803957.004906385,0.0,1.0
2013-04-01,62.93,63.17,62.83,62.84,273200,34.5272481371466,34.6589268206508,34.4723820190199,34.4778686308326,497939.364634833,0.0,1.0
2013-04-02,63.41,63.44,63.08,63.15,327600,34.7906055041549,34.8070653395929,34.6095473143367,34.6479535970254,597089.809130202,0.0,1.0
2013-04-03,62.58,63.6,62.23,63.57,597500,34.3352167237031,34.8948511285957,34.1431853102596,34.8783912931577,1089014.53283057,0.0,1.0
2013-04-04,61.89,62.7,61.69,62.53,589700,33.9566405086287,34.4010560654552,33.8469082723753,34.3077836646398,1074798.10880366,0.0,1.0
2013-04-05,61.11,61.5,60.25,61.44,627800,33.5286847872403,33.7426626479345,33.0568361713505,33.7097429770585,1144239.87231972,0.0,1.0
2013-04-08,61.27,61.31,60.34,61.0,383300,33.6164705762431,33.6384170234937,33.1062156776645,33.4683320573009,698609.657630055,0.0,1.0
2013-04-09,61.62,62.0967,61.22,61.53,398600,33.8085019896866,34.0700487747967,33.5890375171797,33.7591224833725,726495.720144378,0.0,1.0
2013-04-10,62.51,62.76,61.89,61.92,427400,34.2968104410144,34.4339757363312,33.9566405086287,33.9731003440667,778987.131936045,0.0,1.0
2013-04-11,62.46,62.89,62.21,62.68,343700,34.2693773819511,34.505301689896,34.1322120866342,34.3900828418298,626433.966416514,0.0,1.0
2013-04-12,62.34,62.37,61.441,62.2,435300,34.203538040199,34.219997875637,33.7102916382397,34.1267254748216,793385.817809453,0.0,1.0
2013-04-15,60.73,62.1,60.73,61.88,514200,33.3201935383587,34.0718593566948,33.3201935383587,33.9511538968161,937190.414697039,0.0,1.0
2013-04-16,61.86,61.95,61.03,61.22,396400,33.9401806731907,33.9895601795048,33.4847918927389,33.5890375171797,722485.959521404,0.0,1.0
2013-04-17,61.3,61.65,60.63,61.52,592600,33.6329304116811,33.8249618251246,33.265327420232,33.7536358715599,1080083.70235213,0.0,1.0
2013-04-18,60.89,61.58,60.82,61.41,345100,33.4079793273615,33.7865555424359,33.3695730446728,33.6932831416205,628985.632267499,0.0,1.0
2013-04-19,61.37,61.5187,60.789,60.88,461300,33.6713366943698,33.7529226120242,33.3525645480535,33.4024927155488,840773.897899151,0.0,1.0
2013-04-22,61.31,61.66,60.85,61.26,404600,33.6384170234937,33.8304484369373,33.3860328801108,33.6109839644304,737431.43093431,0.0,1.0
2013-04-23,61.46,61.77,61.15,61.6,435300,33.7207162006838,33.8908011668767,33.550631234491,33.7975287660612,793385.817809453,0.0,1.0
2013-04-24,61.78,61.89,61.32,61.58,336000,33.8962877786893,33.9566405086287,33.6439036353064,33.7865555424359,612399.804236105,0.0,1.0
2013-04-25,62.07,62.25,61.9,62.01,337800,34.0553995212568,34.1541585338849,33.9621271204414,34.0224798503808,615680.517473084,0.0,1.0
2013-04-26,62.26,62.5,61.83,62.03,603900,34.1596451456976,34.2913238292017,33.9237208377527,34.0334530740061,1100679.2910065,0.0,1.0
2013-04-29,61.95,62.03,61.48,61.78,1211400,34.3955694536425,34.4399866539055,34.1346184020975,34.3011829030837,2181857.46571649,0.74,1.0
2013-04-30,62.71,62.94,61.8701,62.05,1090400,34.8175328561408,34.9452323068968,34.3512077748799,34.4510909539712,1963923.8737141,0.0,1.0
2013-05-01,61.85,62.74,61.67,62.66,589200,34.3400479533138,34.8341893062394,34.2401092527221,34.7897721059764,1061210.51576701,0.0,1.0
2013-05-02,62.23,62.4399,61.5801,61.89,398400,34.5510296545629,34.6675692837529,34.1901954239266,34.3622565534453,717559.859948366,0.0,1.0
2013-05-03,62.14,62.63,62.0992,62.44,364000,34.5010603042671,34.7731156558778,34.478407532133,34.6676248052532,655601.880073306,0.0,1.0
2013-05-06,62.02,62.38,61.59,62.22,823300,34.4344345038726,34.634311905056,34.1956920524591,34.5454775045301,1482848.97764932,0.0,1.0
2013-05-07,62.53,62.77,62.1302,62.24,415100,34.7175941555491,34.850845756338,34.4956191972349,34.5565818045958,747638.297852827,0.0,1.0
2013-05-08,63.15,63.24,62.44,62.44,401500,35.0618274575872,35.111796807883,34.6676248052532,34.6676248052532,723143.282553385,0.0,1.0
2013-05-09,62.28,63.25,62.12,63.16,550300,34.5787904047273,35.1173489579159,34.4899560042013,35.06737960762,991147.567594341,0.0,1.0
2013-05-10,61.63,62.2,61.4,62.17,493000,34.2179006525906,34.5343732044643,34.0902012018345,34.5177167543657,887944.30460478,0.0,1.0
2013-05-13,61.39,61.84,61.33,61.77,403000,34.0846490518017,34.3344958032809,34.0513361516044,34.2956307530508,725844.938652588,0.0,1.0
2013-05-14,60.6,61.4347,60.53,61.0,841100,33.6460291992048,34.1094671624486,33.6071641489747,33.8681152005197,1514908.63002653,0.0,1.0
2013-05-15,60.44,60.56,59.82,60.5,754500,33.5571947986788,33.6238205990733,33.2129614966408,33.5905076988761,1358933.0178992,0.0,1.0
2013-05-16,60.37,61.09,60.3,60.37,570800,33.5183297484487,33.9180845508155,33.4794646982186,33.5183297484487,1028070.20095012,0.0,1.0
2013-05-17,60.41,60.59,59.63,59.84,646100,33.5405383485802,33.6404770491719,33.1074706460162,33.2240657967065,1163693.33713012,0.0,1.0
2013-05-20,60.69,60.74,60.3,60.3,333100,33.6959985495006,33.723759299665,33.4794646982186,33.4794646982186,599947.764429721,0.0,1.0
2013-05-21,61.32,61.61,60.49,60.68,468100,34.0457840015716,34.2067963525249,33.5849555488432,33.6904463994678,843096.813358006,0.0,1.0
2013-05-22,60.93,61.72,60.77,61.33,856800,33.8292501502896,34.2678700028865,33.7404157497636,34.0513361516044,1543185.96386486,0.0,1.0
2013-05-23,61.41,61.6,60.5,60.68,668300,34.0957533518674,34.201244202492,33.5905076988761,33.6904463994678,1203677.84739833,0.0,1.0
2013-05-24,61.18,61.31,60.92,60.92,362900,33.9680539011114,34.0402318515387,33.8236980002567,33.8236980002567,653620.665600556,0.0,1.0
2013-05-28,61.21,61.59,61.0629,61.5,515300,33.98471035121,34.1956920524591,33.9030382242264,34.1457227021633,928108.9252796,0.0,1.0
2013-05-29,60.36,60.57,59.5801,60.57,968600,33.5127775984159,33.6293727491062,33.0797654173522,33.6293727491062,1744549.3984588,0.0,1.0
2013-05-30,59.99,60.405,59.98,60.32,493600,33.3073480471996,33.5377622735638,33.3017958971667,33.4905689982844,889024.96704446,0.0,1.0
2013-05-31,59.08,59.86,59.08,59.83,599200,32.8021023942082,33.2351700967723,32.8021023942082,33.2185136466736,1079221.55642837,0.0,1.0
2013-06-03,59.06,59.82,58.97,59.26,712200,32.7909980941425,33.2129614966408,32.7410287438466,32.9020410947999,1282746.31590167,0.0,1.0
2013-06-04,59.27,59.47,59.02,59.1,468500,32.9075932448328,33.0186362454902,32.768789494011,32.813206694274,843817.254984461,0.0,1.0
2013-06-05,58.24,59.24,58.15,59.17,530200,32.335721791447,32.8909367947342,32.2857524411511,32.8520717445041,954945.375865018,0.0,1.0
2013-06-06,58.56,58.59,57.88,58.1,484500,32.5133905924989,32.5300470425975,32.1358443902636,32.2579916909868,872634.920042628,0.0,1.0
2013-06-07,58.95,59.2999,58.71,58.81,460700,32.7299244437809,32.9241941734311,32.596672842992,32.6521943433207,829768.643268604,0.0,1.0
2013-06-10,59.46,59.64,58.75,59.12,408700,33.0130840954574,33.1130227960491,32.6188814431234,32.8243109943397,736111.23182956,0.0,1.0
2013-06-11,59.02,59.51,58.57,59.02,458700,32.768789494011,33.0408448456217,32.5189427425317,32.768789494011,826166.435136333,0.0,1.0
2013-06-12,58.5,59.35,58.25,59.27,510800,32.4800776923016,32.9520104450958,32.3412739414798,32.9075932448328,920003.956981992,0.0,1.0
2013-06-13,59.59,59.85,58.36,58.63,546700,33.0852620458847,33.2296179467394,32.4023475918414,32.552255642729,984663.592956254,0.0,1.0
2013-06-14,59.13,59.63,59.02,59.36,455500,32.8298631443726,33.1074706460162,32.768789494011,32.9575625951286,820402.9021247,0.0,1.0
2013-06-17,59.36,59.75,59.3035,59.57,354900,32.9575625951286,33.1740964464107,32.9261929474429,33.074157745819,639211.833071474,0.0,1.0
2013-06-18,59.45,59.73,59.14,59.45,406200,33.0075319454245,33.1629921463449,32.8354152944055,33.0075319454245,731608.471664222,0.0,1.0
2013-06-19,58.52,59.41,58.27,59.41,467700,32.4911819923674,32.985323345293,32.3523782415456,32.985323345293,842376.371731552,0.0,1.0
2013-06-20,56.81,57.8,56.63,57.74,917200,31.5417643367463,32.0914271900006,31.4418256361546,32.0581142898034,1651972.64945944,0.0,1.0
2013-06-21,56.74,57.12,56.44,56.72,698900,31.5028992865162,31.7138809877653,31.33633478553,31.4917949864504,1258791.63182207,0.0,1.0
2013-06-24,56.54,56.995,55.61,56.12,572000,31.3918562858587,31.6444791123544,30.8755063328016,31.1586659844781,1030231.52582948,0.0,1.0
2013-06-25,57.26,57.46,56.4785,56.92,471800,31.7916110882255,31.902654088883,31.3577105631566,31.6028379871079,849760.898402708,0.0,1.0
2013-06-26,57.79,57.92,57.26,57.71,426000,32.0858750399677,32.1580529903951,31.7916110882255,32.0414578397048,767270.332173705,0.0,1.0
2013-06-27,58.13,58.42,57.88,58.16,352400,32.2746481410854,32.4356604920387,32.1358443902636,32.291304591184,634709.072906134,0.0,1.0
2013-06-28,58.03,58.57,57.84,57.93,511900,32.2191266407567,32.5189427425317,32.1136357901321,32.1636051404279,921985.171454739,0.0,1.0
2013-07-01,57.96,58.3583,57.83,58.31,169200,32.1802615905266,32.4014037263359,32.1080836400992,32.3745868416771,304746.807990119,0.0,1.0
2013-07-02,58.2,58.25,57.49,57.7,557400,32.3135131913155,32.3412739414798,31.9193105389816,32.0359056896719,1003935.4064639,0.0,1.0
2013-07-03,57.68,58.17,57.48,58.12,238800,32.0248013896061,32.2968567412169,31.9137583889487,32.2690959910525,430103.650993147,0.0,1.0
2013-07-05,58.35,58.41,57.78,58.02,444500,32.3967954418086,32.4301083420058,32.0803228899349,32.2135744907238,800590.757397209,0.0,1.0
2013-07-08,58.72,58.84,58.5,58.56,304600,32.6022249930248,32.6688507934193,32.4800776923016,32.5133905924989,548616.29854486,0.0,1.0
2013-07-09,59.43,59.46,58.5,59.08,1468900,32.9964276453588,33.0130840954574,32.4800776923016,32.8021023942082,2645641.76274637,0.0,1.0
2013-07-10,59.11,59.5,58.835,59.5,425700,32.8187588443068,33.0352926955889,32.6660747184029,33.0352926955889,766730.000953865,0.0,1.0
2013-07-11,60.53,60.5755,59.93,59.96,528100,33.6071641489747,33.6324264316242,33.2740351470024,33.290691597101,951163.057326134,0.0,1.0
2013-07-12,60.52,60.7501,60.37,60.5,390700,33.6016119989418,33.7293669711982,33.5183297484487,33.5905076988761,703691.358639123,0.0,1.0
2013-07-15,60.68,60.8088,60.47,60.52,330500,33.6904463994678,33.7619580918912,33.5738512487774,33.6016119989418,595264.893857767,0.0,1.0
2013-07-16,60.86,60.86,60.53,60.81,266600,33.7903851000595,33.7903851000595,33.6071641489747,33.7626243498951,480174.344031712,0.0,1.0
2013-07-17,61.16,61.41,60.85,61.09,603000,33.9569496010456,34.0957533518674,33.7848329500266,33.9180845508155,1086065.75187968,0.0,1.0
2013-07-18,62.09,62.21,61.28,61.38,430700,34.4732995541027,34.5399253544972,34.0235754014401,34.0790969017688,775735.521284541,0.0,1.0
2013-07-19,62.39,62.53,61.8,61.84,377900,34.6398640550889,34.7175941555491,34.3122872031494,34.3344958032809,680637.226592588,0.0,1.0
2013-07-22,62.82,62.87,62.38,62.43,297300,34.8786065065024,34.9063672566667,34.634311905056,34.6620726552204,535468.238862071,0.0,1.0
2013-07-23,63.21,63.52,62.994,63.13,484200,35.0951403577844,35.2672570088034,34.9752139170744,35.0507231575214,872094.588822787,0.0,1.0
2013-07-24,63.42,63.81,63.22,63.47,763600,35.2117355084747,35.4282693597567,35.1006925078173,35.2394962586391,1375323.06490103,0.0,1.0
2013-07-25,63.75,63.94,63.2124,63.4,386700,35.3949564595595,35.5004473101841,35.0964728737923,35.200631208409,696486.94237458,0.0,1.0
2013-07-26,63.83,63.93,63.46,63.55,279800,35.4393736598225,35.4948951601512,35.2339441086062,35.283913458902,503948.9177047,0.0,1.0
2013-07-29,64.12,64.27,63.62,63.65,512600,35.6003860107758,35.6836682612688,35.3227785091321,35.3394349592308,923245.944301033,0.0,1.0
2013-07-30,62.32,63.53,62.14,63.45,796800,35.0118581072913,35.6916454678469,34.910732714812,35.6467008489672,1418278.79708158,0.74,1.0
2013-07-31,62.12,62.66,62.03,62.43,445200,34.899496560092,35.2028727375301,34.8489338638524,35.0736569582509,792441.918248895,0.0,1.0
2013-08-01,61.74,62.47,61.5,62.29,354600,34.6860096204134,35.0961292676908,34.5511757637743,34.9950038752114,631176.783942179,0.0,1.0
2013-08-02,61.66,61.92,61.25,61.31,328500,34.6410650015337,34.7871350128928,34.4107238297752,34.444432293935,584719.609489582,0.0,1.0
2013-08-05,61.74,61.92,61.34,61.45,150800,34.6860096204134,34.7871350128928,34.4612865260149,34.5230853769745,268419.23017056,0.0,1.0
2013-08-06,61.48,61.77,61.13,61.68,415200,34.5399396090544,34.7028638524933,34.3433069014557,34.6523011562537,739042.867153954,0.0,1.0
2013-08-07,60.89,61.07,60.69,60.89,299600,34.2084730448166,34.3095984372959,34.0961114976173,34.2084730448166,533278.523601456,0.0,1.0
2013-08-08,61.71,62.09,60.766,60.95,324900,34.6691553883336,34.8826423280122,34.138808885553,34.2421815089763,578311.723358188,0.0,1.0
2013-08-09,61.84,61.9085,61.27,61.45,339000,34.7421903940131,34.7806742239288,34.4219599844952,34.5230853769745,603409.277372809,0.0,1.0
2013-08-12,61.59,61.781,61.45,61.61,1176300,34.601738460014,34.7090437375893,34.5230853769745,34.6129746147339,2093776.79343255,0.0,1.0
2013-08-13,61.94,62.21,61.36,61.48,385400,34.7983711676127,34.9500592563317,34.4725226807348,34.5399396090544,685999.809732982,0.0,1.0
2013-08-14,62.19,62.27,61.7,62.01,250100,34.9388231016118,34.9837677204915,34.6635373109736,34.8376977091324,445170.089294807,0.0,1.0
2013-08-15,62.15,62.2,61.4536,61.76,256900,34.9163507921719,34.9444411789718,34.5251078848241,34.6972457751334,457273.874209661,0.0,1.0
2013-08-16,62.31,62.61,61.739,61.86,277800,35.0062400299313,35.1747823507302,34.6854478126774,34.753426548733,494475.213139135,0.0,1.0
2013-08-19,61.83,62.26,61.69,62.23,223600,34.7365723166531,34.9781496431315,34.6579192336136,34.9612954110516,398000.927494278,0.0,1.0
2013-08-20,61.95,62.36,61.57,61.68,266600,34.8039892449727,35.0343304167312,34.5905023052941,34.6523011562537,474539.567397023,0.0,1.0
2013-08-21,61.56,62.0653,61.22,61.6,382900,34.5848842279341,34.868765676933,34.3938695976953,34.607356537374,681549.888808404,0.0,1.0
2013-08-22,61.59,61.8199,61.28,61.47,332200,34.601738460014,34.7308980585195,34.4275780618551,34.5343215316944,591305.492457957,0.0,1.0
2013-08-23,62.11,62.21,61.46,61.57,429200,34.8938784827321,34.9500592563317,34.5287034543345,34.5905023052941,763962.424331592,0.0,1.0
2013-08-26,62.6,62.685,62.17,62.17,443800,35.1691642733703,35.21691793093,34.9275869468919,34.9275869468919,789949.962531129,0.0,1.0
2013-08-27,62.93,63.05,62.16,62.48,820500,35.3545608262491,35.4219777545686,34.9219688695319,35.1017473450507,1460464.04744658,0.0,1.0
2013-08-28,63.1,63.52,62.73,62.89,462100,35.4500681413684,35.6860273904869,35.2421992790498,35.3320885168092,822523.383699044,0.0,1.0
2013-08-29,63.47,63.71,63.02,63.02,440900,35.6579370036871,35.7927708603262,35.4051235224887,35.4051235224887,784788.054258619,0.0,1.0
2013-08-30,62.83,63.63,62.82,63.5,426900,35.2983800526494,35.7478262414465,35.2927619752895,35.674791235767,759868.497080982,0.0,1.0
2013-09-03,63.21,63.625,63.07,63.38,346800,35.511866992328,35.7450172027665,35.4332139092886,35.6073743074474,617293.030657495,0.0,1.0
2013-09-04,63.65,63.928,63.122,63.3,448700,35.7590623961664,35.9152449467734,35.4624279115604,35.5624296885677,798671.807543304,0.0,1.0
2013-09-05,64.29,64.43,63.66,63.71,487700,36.1186193472041,36.1972724302436,35.7646804735264,35.7927708603262,868090.573966723,0.0,1.0
2013-09-06,64.55,65.22,64.39,65.2,421400,36.2646893585631,36.6411005416807,36.1748001208037,36.6298643869607,750078.671046909,0.0,1.0
2013-09-09,64.69,65.0,64.47,64.67,275200,36.3433424416026,36.5175028397615,36.2197447396834,36.3321062868827,489847.295377573,0.0,1.0
2013-09-10,64.55,65.0,64.37,64.79,457000,36.2646893585631,36.5175028397615,36.1635639660838,36.3995232152023,813445.545012903,0.0,1.0
2013-09-11,65.15,65.19,64.49,64.57,437500,36.6017740001609,36.6242463096008,36.2309808944033,36.275925513283,778736.161801193,0.0,1.0
2013-09-12,64.51,64.98,64.1905,64.89,499600,36.2422170491233,36.5062666850416,36.0627194774724,36.4557039888019,889272.197567716,0.0,1.0
2013-09-13,64.4,64.81,64.27,64.6,269400,36.1804181981637,36.4107593699222,36.1073831924841,36.2927797453629,479523.478832551,0.0,1.0
2013-09-16,64.99,65.23,64.81,64.86,375700,36.5118847624015,36.6467186190406,36.4107593699222,36.438849756722,668734.116545619,0.0,1.0
2013-09-17,65.52,65.72,65.09,65.09,395000,36.8096428624796,36.9220044096788,36.5680655360011,36.5680655360011,703087.506083362,0.0,1.0
2013-09-18,65.98,66.13,65.17,65.5,338100,37.0680744210379,37.1523455814373,36.6130101548809,36.7984067077596,601807.305839961,0.0,1.0
2013-09-19,65.75,66.22,65.48,66.09,383000,36.9388586417587,37.202908277677,36.7871705530397,37.1298732719975,681727.885645387,0.0,1.0
2013-09-20,65.88,66.21,65.49,65.83,391300,37.0118936474382,37.197290200317,36.7927886303997,36.9838032606384,696501.623114987,0.0,1.0
2013-09-23,66.08,66.35,65.83,66.0,351300,37.1242551946375,37.2759432833565,36.9838032606384,37.0793105757578,625302.888321735,0.0,1.0
2013-09-24,66.29,66.52,65.73,65.94,333600,37.2422348191967,37.3714505984759,36.9276224870388,37.045602111598,593797.448175721,0.0,1.0
2013-09-25,66.28,66.7784,66.01,66.3,342600,37.2366167418368,37.5166217174574,37.0849286531178,37.2478528965567,609817.163504202,0.0,1.0
2013-09-26,66.27,66.51,66.006,66.3,209400,37.2309986644768,37.3658325211159,37.0826814221738,37.2478528965567,372725.376642674,0.0,1.0
2013-09-27,66.56,66.81,66.03,66.13,257700,37.3939229079158,37.5343748419148,37.0961648078377,37.1523455814373,458697.848905525,0.0,1.0
2013-09-30,66.82,67.2,66.25,66.42,541000,37.5399929192748,37.7534798589534,37.2197625097569,37.3152698248763,962962.888078731,0.0,1.0
2013-10-01,67.03,67.22,66.76,66.82,350700,37.657972543834,37.7647160136733,37.506284455115,37.5399929192748,624234.907299836,0.0,1.0
2013-10-02,66.8,66.85,66.4,66.84,180700,37.5287567645549,37.5568471513547,37.3040336701563,37.5512290739947,321640.284428515,0.0,1.0
2013-10-03,66.55,66.93,66.22,66.85,306800,37.3883048305558,37.6017917702344,37.202908277677,37.5568471513547,546094.295864242,0.0,1.0
2013-10-04,66.86,66.91,66.27,66.39,198800,37.5624652287147,37.5905556155145,37.2309986644768,37.2984155927964,353857.711922461,0.0,1.0
2013-10-07,66.77,67.15,66.23,66.54,326200,37.511902532475,37.7253894721536,37.208526355037,37.3826867531958,580625.682238969,0.0,1.0
2013-10-08,66.22,66.96,66.06,66.63,287500,37.202908277677,37.6186460023143,37.1130190399176,37.4332494494355,511740.906326498,0.0,1.0
2013-10-09,66.09,66.35,65.82,66.12,296400,37.1298732719975,37.2759432833565,36.9781851832785,37.1467275040774,527582.624817996,0.0,1.0
2013-10-10,66.86,67.1,66.25,66.3,272100,37.5624652287147,37.6972990853538,37.2197625097569,37.2478528965567,484329.393431095,0.0,1.0
2013-10-11,67.45,67.6,67.04,67.04,209000,37.8939317929525,37.9782029533519,37.663590621194,37.663590621194,372013.389294741,0.0,1.0
2013-10-14,68.0,68.12,67.275,67.28,293700,38.2029260477505,38.27034297607,37.7956154391531,37.7984244778331,522776.710219452,0.0,1.0
2013-10-15,67.67,67.8,67.09,67.54,338900,38.0175294948717,38.0905645005512,37.6916810079938,37.9444944891922,603231.280535826,0.0,1.0
2013-10-16,68.3,68.33,67.58,67.74,280500,38.3714683685494,38.3883226006293,37.966966798632,38.0568560363914,499281.127737678,0.0,1.0
2013-10-17,69.06,69.09,68.34,68.57,226400,38.7984422479066,38.8152964799865,38.3939406779892,38.5231564572684,402984.838929805,0.0,1.0
2013-10-18,69.73,69.9801,69.15,69.19,300400,39.1748534310241,39.3153615457968,38.8490049441463,38.8714772535861,534702.498297322,0.0,1.0
2013-10-21,70.04,70.38,69.608,69.85,340400,39.349013829183,39.5400284594217,39.1063128872326,39.2422703593437,605901.233090573,0.0,1.0
2013-10-22,70.66,70.91,70.21,70.21,517600,39.6973346255007,39.8377865594998,39.4445211443024,39.4445211443024,921311.62822468,0.0,1.0
2013-10-23,69.65,70.71,69.56,70.4,374200,39.1299088121444,39.7254250123005,39.0793461159047,39.5512646141417,666064.163990872,0.0,1.0
2013-10-24,69.55,69.97,69.31,69.66,221600,39.0737280385448,39.3096872876632,38.9388941819057,39.1355268895044,394440.990754615,0.0,1.0
2013-10-25,69.79,69.9165,69.41,69.56,212600,39.2085618951839,39.2796305737874,38.9950749555053,39.0793461159047,378421.275426134,0.0,1.0
2013-10-28,70.0,70.13,69.865,70.04,280100,39.3265415197431,39.3995765254227,39.2506974753836,39.349013829183,498569.140389747,0.0,1.0
2013-10-29,70.56,70.68,70.15,70.18,456400,39.6411538519011,39.7085707802206,39.4108126801426,39.4276669122225,812377.563991004,0.0,1.0
2013-10-30,69.45,70.09,69.2804,70.03,356500,39.4332849895824,39.7966730729997,39.3369871474768,39.7626054401794,627868.690283878,0.74,1.0
2013-10-31,69.7,70.21,69.57,69.57,316900,39.5752334596673,39.8648083386405,39.5014202552232,39.5014202552232,558125.071391194,0.0,1.0
2013-11-01,69.94,70.1,69.62,69.75,221800,39.7115039909488,39.8023510118031,39.5298099492402,39.6036231536843,390634.713898917,0.0,1.0
2013-11-04,69.92,70.351,69.72,70.13,192100,39.700148113342,39.9448672757684,39.5865893372741,39.8193848282133,338326.999729405,0.0,1.0
2013-11-05,69.68,69.87,69.44,69.66,322300,39.5638775820605,39.671758419325,39.427607050779,39.5525217044537,567635.564876561,0.0,1.0
2013-11-06,70.18,70.3279,69.89,69.89,215900,39.8477745222303,39.9317512371325,39.6831142969318,39.6831142969318,380243.619164906,0.0,1.0
2013-11-07,69.23,70.14,69.21,70.14,334000,39.3083703359077,39.8250627670167,39.2970144583009,39.8250627670167,588241.634094853,0.0,1.0
2013-11-08,69.49,69.73,68.92,69.0,270500,39.455996744796,39.5922672760775,39.1323542330025,39.1777777434296,476405.275516939,0.0,1.0
2013-11-11,69.41,69.63,69.35,69.63,391800,39.4105732343688,39.5354878880435,39.3765056015485,39.5354878880435,690039.138438214,0.0,1.0
2013-11-12,69.39,69.64,69.18,69.41,245200,39.3992173567621,39.5411658268469,39.2799806418908,39.4105732343688,431846.852335502,0.0,1.0
2013-11-13,70.18,70.34,69.198,69.23,285200,39.8477745222303,39.9386215430846,39.2902009317369,39.3083703359077,502294.952227102,0.0,1.0
2013-11-14,70.27,70.48,69.92,70.14,238700,39.8988759714609,40.0181126863322,39.700148113342,39.8250627670167,420399.036103118,0.0,1.0
2013-11-15,70.79,70.87,70.25,70.32,223900,40.1941287892374,40.2395522996646,39.8875200938541,39.9272656654778,394333.239143227,0.0,1.0
2013-11-18,70.69,71.26,70.4881,71.0,310500,40.1373494012035,40.460991912997,40.0227118167629,40.3133655041087,546853.375408538,0.0,1.0
2013-11-19,70.34,70.8,70.28,70.68,210700,39.9386215430846,40.1998067280408,39.9045539102643,40.1316714624001,371085.366178999,0.0,1.0
2013-11-20,70.6,70.84,70.21,70.51,366000,40.0862479519729,40.2225184832544,39.8648083386405,40.0351465027424,644600.114008132,0.0,1.0
2013-11-21,69.97,70.5029,69.9,70.41,266500,39.728537807359,40.0311151661919,39.6887922357352,39.9783671147084,469360.465527779,0.0,1.0
2013-11-22,70.42,70.58,69.84,70.0,258400,39.9840450535118,40.0748920743661,39.6547246029149,39.7455716237692,455094.72529973,0.0,1.0
2013-11-25,70.33,70.77,70.25,70.32,263900,39.9329436042812,40.1827729116306,39.8875200938541,39.9272656654778,464781.339034826,0.0,1.0
2013-11-26,70.1,70.47,69.681,70.28,557900,39.8023510118031,40.0124347475288,39.5644453759409,39.9045539102643,982574.87323808,0.0,1.0
2013-11-27,69.68,70.29,69.61,69.78,363800,39.5638775820605,39.9102318490677,39.5241320104368,39.6206569700945,640725.468514095,0.0,1.0
2013-11-29,69.75,70.08,69.47,69.49,140400,39.6036231536843,39.7909951341964,39.4446408671892,39.455996744796,247272.830619513,0.0,1.0
2013-12-02,69.25,69.77,68.87,69.33,420100,39.3197262135145,39.6149790312911,39.1039645389855,39.3651497239417,739881.16911152,0.0,1.0
2013-12-03,65.93,67.57,65.43,67.42,1317800,37.4346505307872,38.3658324945441,37.1507535906174,38.2806634124931,2320912.65092873,0.0,1.0
2013-12-04,65.48,65.8,65.2,65.8,617400,37.1791432846344,37.360837326343,37.0201609981393,37.360837326343,1087366.42182683,0.0,1.0
2013-12-05,65.06,65.45,64.58,65.45,570800,36.9406698548918,37.1621094682242,36.6681287923288,37.1621094682242,1005294.38545312,0.0,1.0
2013-12-06,66.17,66.25,65.15,65.26,441300,37.5709210620687,37.6163445724958,36.9917713041223,37.0542286309597,777218.662054067,0.0,1.0
2013-12-09,66.22,66.49,65.97,66.36,443200,37.5993107560857,37.7526151037773,37.4573622860008,37.6788018993332,780564.946798917,0.0,1.0
2013-12-10,65.95,66.24,65.77,66.14,278200,37.446006408394,37.6106666336924,37.3438035099328,37.5538872456585,489966.534746072,0.0,1.0
2013-12-11,65.09,65.93,64.97,65.93,377600,36.9577036713019,37.4346505307872,36.8895684056612,37.4346505307872,665030.062976697,0.0,1.0
2013-12-12,64.72,64.95,64.2601,64.82,424400,36.7476199355763,36.8782125280544,36.4864915300081,36.8043993236103,747454.339849867,0.0,1.0
2013-12-13,64.72,64.96,64.25,64.72,304100,36.7476199355763,36.8838904668578,36.4807568118167,36.7476199355763,535581.679425883,0.0,1.0
2013-12-16,65.5,65.72,64.95,65.06,387400,37.1904991622412,37.3154138159159,36.8782125280544,36.9406698548918,682289.847450137,0.0,1.0
2013-12-17,65.12,65.84,64.95,65.84,323100,36.9747374877121,37.3835490815566,36.8782125280544,37.3835490815566,569044.526874393,0.0,1.0
2013-12-18,65.12,65.6,64.6601,65.08,461500,36.9747374877121,37.2472785502751,36.713609082144,36.9520257324985,812794.952499326,0.0,1.0
2013-12-19,65.44,65.52,65.03,65.13,357100,37.1564315294208,37.201855039848,36.9236360384816,36.9804154265155,628925.411782251,0.0,1.0
2013-12-20,65.72,65.96,65.44,65.61,293600,37.3154138159159,37.4516843471974,37.1564315294208,37.2529564890785,517089.053204337,0.0,1.0
2013-12-23,66.03,66.38,65.9601,66.28,364500,37.4914299188211,37.69015777694,37.4517411265854,37.633378388906,641958.310262198,0.0,1.0
2013-12-24,66.21,66.28,65.99,66.03,182100,37.5936328172822,37.633378388906,37.4687181636075,37.4914299188211,320714.974756506,0.0,1.0
2013-12-26,66.12,66.48,66.05,66.3,212200,37.5425313680517,37.7469371649739,37.5027857964279,37.6447342665128,373727.169924933,0.0,1.0
2013-12-27,65.74,66.25,65.67,66.19,355700,37.3267696935227,37.6163445724958,37.2870241218989,37.5822769396755,626459.728286045,0.0,1.0
2013-12-30,66.26,66.28,65.65,65.75,243700,37.6220225112992,37.633378388906,37.2756682442921,37.3324476323261,429205.048589568,0.0,1.0
2013-12-31,66.66,66.775,66.44,66.5,221600,37.8491400634351,37.9144363596741,37.7242254097604,37.7582930425807,390282.473399459,0.0,1.0
2014-01-02,66.25,66.74,66.02,66.5,315200,37.6163445724958,37.8945635738622,37.4857519800177,37.7582930425807,555131.027145802,0.0,1.0
2014-01-03,66.78,67.14,66.56,66.71,388700,37.9172753290758,38.121681125998,37.7923606754011,37.877529757452,684579.410696615,0.0,1.0
2014-01-06,66.46,66.84,66.31,66.84,236400,37.7355812873671,37.9513429618962,37.6504122053162,37.9513429618962,416348.270359351,0.0,1.0
2014-01-07,65.88,66.56,65.86,66.38,293900,37.4062608367702,37.7923606754011,37.3949049591634,37.69015777694,517617.413953525,0.0,1.0
2014-01-08,65.79,65.89,65.35,65.85,444100,37.3551593875396,37.4119387755736,37.1053300801902,37.38922702036,782150.02904648,0.0,1.0
2014-01-09,65.64,65.9405,65.2,65.65,271300,37.2699903054887,37.4406123665307,37.0201609981393,37.2756682442921,477814.237514771,0.0,1.0
2014-01-10,65.46,65.56,64.97,65.5,304200,37.1677874070276,37.2245667950615,36.8895684056612,37.1904991622412,535757.799675611,0.0,1.0
2014-01-13,66.11,66.15,65.5,65.5,404500,37.5368534292483,37.5595651844619,37.1904991622412,37.1904991622412,712406.410153796,0.0,1.0
2014-01-14,65.41,65.987,65.35,65.89,321400,37.1393977130106,37.4670147819665,37.1053300801902,37.4119387755736,566050.482628999,0.0,1.0
2014-01-15,65.53,65.8396,65.38,65.72,315700,37.2075329786514,37.3833219640045,37.1223638966004,37.3154138159159,556011.628394446,0.0,1.0
2014-01-16,66.15,66.17,65.42,65.66,354200,37.5595651844619,37.5709210620687,37.145075651814,37.2813461830955,623817.92454011,0.0,1.0
2014-01-17,66.2,66.43,65.87,65.99,536400,37.5879548784789,37.718547470957,37.4005828979668,37.4687181636075,944709.019546344,0.0,1.0
2014-01-21,66.28,66.74,66.25,66.48,309800,37.633378388906,37.8945635738622,37.6163445724958,37.7469371649739,545620.533660436,0.0,1.0
2014-01-22,65.91,66.47,65.7,66.47,366200,37.4232946531804,37.7412592261705,37.3040579383091,37.7412592261705,644952.35450759,0.0,1.0
2014-01-23,65.59,67.44,65.18,65.47,360200,37.2416006114717,38.2920192900999,37.0088051205325,37.173465345831,634385.139523851,0.0,1.0
2014-01-24,64.88,65.6,64.8399,65.37,465700,36.8384669564306,37.2472785502751,36.815698421829,37.116685957797,820192.002987944,0.0,1.0
2014-01-27,63.37,65.1,63.0,65.09,653700,35.9810981971179,36.9633816101053,35.7710144613923,36.9577036713019,1151298.07247846,0.0,1.0
2014-01-28,63.23,63.45,62.37,63.34,945500,35.9016070538704,36.0265217075451,35.4133043167783,35.9640643807077,1665216.96118767,0.0,1.0
2014-01-29,62.88,63.1299,62.68,63.0,650900,35.7028791957515,35.8447708864484,35.5893204196836,35.7710144613923,1146366.70548605,0.0,1.0
2014-01-30,62.1,62.42,61.3,62.21,805500,35.6915233181447,35.8754409906376,35.2317291369126,35.7547450180641,1401496.63980776,0.76,1.0
2014-01-31,61.08,61.55,61.03,61.46,1263300,35.1052857370737,35.3754148185476,35.0765486007467,35.323687973159,2198026.94608211,0.0,1.0
2014-02-03,60.87,61.62,60.46,61.56,534800,34.9845897645003,35.4156468094054,34.7489452466188,35.381162245813,930503.293568204,0.0,1.0
2014-02-04,60.8,61.3,60.665,61.07,452200,34.9443577736425,35.2317291369126,34.8667675055596,35.0995383098083,786786.816289345,0.0,1.0
2014-02-05,61.43,61.56,60.34,60.84,486500,35.3064456913628,35.381162245813,34.679976119434,34.9673474827041,846465.692447515,0.0,1.0
2014-02-06,62.36,62.58,61.4307,61.57,437600,35.8409564270452,35.967399826884,35.3068480112714,35.3869096730784,761384.145971289,0.0,1.0
2014-02-07,62.73,63.12,62.15,63.04,321600,36.053611235865,36.2777608992157,35.7202604544717,36.2317814810925,559554.710567566,0.0,1.0
2014-02-10,62.89,63.318,62.62,62.67,350900,36.1455700721115,36.3915599590707,35.9903895359456,36.0191266722726,610534.042096265,0.0,1.0
2014-02-11,63.35,63.699,62.74,63.0,267000,36.4099517263199,36.6105369378825,36.0593586631304,36.2087917720309,464555.683213745,0.0,1.0
2014-02-12,64.05,64.1,63.69,63.71,315800,36.8122716348981,36.8410087712251,36.6053642533436,36.6168591078744,549463.238797379,0.0,1.0
2014-02-13,64.71,64.84,63.61,63.84,352300,37.1916018344146,37.2663183888648,36.5593848352204,36.6915756623246,612969.914592517,0.0,1.0
2014-02-14,64.94,65.14,64.51,64.68,329700,37.3237926615188,37.4387412068269,37.0766532891065,37.1743595526184,573647.972867309,0.0,1.0
2014-02-18,65.44,65.74,65.06,65.08,388400,37.6111640247889,37.7835868427509,37.3927617887036,37.4042566432344,675780.626817297,0.0,1.0
2014-02-19,65.19,65.536,65.07,65.16,437400,37.4674783431539,37.6663393265368,37.398509215969,37.4502360613576,761036.16418611,0.0,1.0
2014-02-20,65.25,65.64,65.08,65.26,441600,37.5019629067463,37.7261125700969,37.4042566432344,37.5077103340117,768343.781674866,0.0,1.0
2014-02-21,65.26,65.42,64.8,65.05,256000,37.5077103340117,37.5996691702581,37.2433286798032,37.3870143614382,445416.685028908,0.0,1.0
2014-02-24,65.59,65.874,65.33,65.48,434700,37.6973754337699,37.8606023681073,37.5479423248695,37.6341537338505,756338.410086197,0.0,1.0
2014-02-25,65.54,66.28,65.45,65.92,410200,37.6686382974429,38.0939479150827,37.6169114520543,37.8870405335282,713710.64140179,0.0,1.0
2014-02-26,65.67,66.02,65.41,65.66,265600,37.7433548518931,37.9445148061822,37.5939217429927,37.7376074246277,462119.810717493,0.0,1.0
2014-02-27,65.87,65.95,65.1,65.78,445300,37.8583033972012,37.9042828153244,37.4157514977652,37.8065765518126,774781.444700675,0.0,1.0
2014-02-28,65.97,66.49,65.83,66.01,420900,37.9157776698552,38.2146438876561,37.8353136881396,37.9387673789168,732327.666908857,0.0,1.0
2014-03-03,65.16,65.6999,64.62,65.48,512700,37.4502360613576,37.7605396594167,37.139874989026,37.6341537338505,892051.306305944,0.0,1.0
2014-03-04,65.31,65.79,65.24,65.54,415000,37.5364474703387,37.812323979078,37.4962154794809,37.6686382974429,722062.204246081,0.0,1.0
2014-03-05,65.72,65.86,65.1101,65.56,258800,37.7720919882201,37.8525559699358,37.4215563993033,37.6801331519737,450288.430021412,0.0,1.0
2014-03-06,65.86,66.28,65.61,66.12,238300,37.8525559699358,38.0939479150827,37.7088702883007,38.0019890788362,414620.297040581,0.0,1.0
2014-03-07,65.35,65.66,65.17,65.52,271000,37.5594371794003,37.7376074246277,37.4559834886231,37.6571434429121,471515.318917321,0.0,1.0
2014-03-10,65.18,65.5,64.86,65.14,297100,37.4617309158885,37.6456485883813,37.2778132433956,37.4387412068269,516926.941883158,0.0,1.0
2014-03-11,65.84,65.91,65.08,65.28,265000,37.841061115405,37.8812931062628,37.4042566432344,37.5192051885425,461075.865361955,0.0,1.0
2014-03-12,65.92,65.92,65.2,65.45,179700,37.8870405335282,37.8870405335282,37.4732257704193,37.6169114520543,312661.633983183,0.0,1.0
2014-03-13,65.5,66.38,65.23,66.25,273800,37.6456485883813,38.1514221877367,37.4904680522155,38.0767056332864,476387.063909825,0.0,1.0
2014-03-14,64.89,65.39,64.72,65.24,231200,37.2950555251918,37.5824268884619,37.19734926168,37.4962154794809,402266.943666733,0.0,1.0
2014-03-17,65.34,65.7,65.08,65.25,222600,37.5536897521349,37.7605971336894,37.4042566432344,37.5019629067463,387303.726904043,0.0,1.0
2014-03-18,64.97,65.63,64.92,65.45,362100,37.341034943315,37.7203651428315,37.312297806988,37.6169114520543,630021.02206628,0.0,1.0
2014-03-19,64.47,64.98,64.17,64.78,360700,37.0536635800449,37.3467823705804,36.8812407620829,37.2318338252724,627585.149570029,0.0,1.0
2014-03-20,64.84,65.18,64.19,64.32,402200,37.2663183888648,37.4617309158885,36.8927356166137,36.9674521710639,699791.369994636,0.0,1.0
2014-03-21,65.14,65.3,64.9911,65.0,556100,37.4387412068269,37.5307000430733,37.353162014845,37.3582772251112,967563.353689748,0.0,1.0
2014-03-24,65.63,65.64,65.14,65.22,336500,37.7203651428315,37.7261125700969,37.4387412068269,37.4847206249501,585479.35356339,0.0,1.0
2014-03-25,66.13,66.25,65.78,65.95,340900,38.0077365061016,38.0767056332864,37.8065765518126,37.9042828153244,593134.952837324,0.0,1.0
2014-03-26,66.28,66.7,66.06,66.22,325900,38.0939479150827,38.3353398602295,37.9675045152438,38.0594633514902,567036.31894891,0.0,1.0
2014-03-27,66.36,66.72,65.84,66.37,352900,38.1399273332059,38.3468347147603,37.841061115405,38.1456747604713,614013.859948053,0.0,1.0
2014-03-28,66.45,66.816,66.2901,66.63,294900,38.1916541785945,38.4020100165082,38.0997528166207,38.2951078693717,513099.142246191,0.0,1.0
2014-03-31,67.01,67.32,66.94,66.96,285800,38.513510105457,38.6916803506844,38.4732781145992,38.48477296913,497265.971020554,0.0,1.0
2014-04-01,67.07,67.38,67.0,67.0,284400,38.5479946690494,38.7261649142768,38.5077626781916,38.5077626781916,494830.098524302,0.0,1.0
2014-04-02,67.12,67.3,66.85,67.26,451800,38.5767318053764,38.6801854961536,38.4215512692105,38.657195787092,786090.852718987,0.0,1.0
2014-04-03,66.9,67.24,66.6,67.24,285800,38.4502884055376,38.6457009325612,38.2778655875755,38.6457009325612,497265.971020554,0.0,1.0
2014-04-04,67.52,67.584,67.24,67.35,305300,38.8066288959925,38.843412430491,38.6457009325612,38.7089226324806,531194.19507549,0.0,1.0
2014-04-07,67.9,68.12,67.32,67.32,564400,39.0250311320777,39.1514745319166,38.6916803506844,38.6916803506844,982004.597774672,0.0,1.0
2014-04-08,68.73,68.84,67.85,67.99,498300,39.5020675951061,39.5652892950255,38.9962939957507,39.0767579774663,866996.617773066,0.0,1.0
2014-04-09,69.29,69.49,68.5,68.54,376000,39.8239235219686,39.9388720672766,39.3698767680018,39.3928664770634,654205.756136208,0.0,1.0
2014-04-10,68.52,69.15,68.38,69.1,416000,39.3813716225326,39.7434595402529,39.300907640817,39.7147224039259,723802.113171976,0.0,1.0
2014-04-11,68.36,68.56,68.05,68.18,333700,39.2894127862862,39.4043613315942,39.1112425410588,39.185959095509,580607.608570885,0.0,1.0
2014-04-14,68.64,68.7955,68.2,68.73,293600,39.4503407497175,39.5397132436945,39.1974539500398,39.5020675951061,510837.260642529,0.0,1.0
2014-04-15,68.72,68.9,68.21,68.34,323100,39.4963201678407,39.5997738586179,39.2032013773052,39.2779179317554,562164.573956407,0.0,1.0
2014-04-16,69.05,69.13,68.52,68.99,397400,39.6859852675989,39.7319646857221,39.3813716225326,39.6515007040065,691439.807150345,0.0,1.0
2014-04-17,69.19,69.2794,68.99,69.15,224400,39.7664492493145,39.8178312490672,39.6515007040065,39.7434595402529,390435.562970653,0.0,1.0
2014-04-21,69.26,69.5899,69.04,69.14,218100,39.8066812401724,39.996288865658,39.6802378403335,39.7377121129875,379474.136737519,0.0,1.0
2014-04-22,69.13,69.59,68.92,69.5,214200,39.7319646857221,39.9963463399306,39.6112687131487,39.944619494542,372688.491926532,0.0,1.0
2014-04-23,69.03,69.24,68.6836,69.08,229200,39.6744904130681,39.7951863856416,39.4753995325946,39.7032275493951,398787.125814945,0.0,1.0
2014-04-24,68.92,69.2701,68.8,69.17,218600,39.6112687131487,39.8124861417104,39.5422995859639,39.7549543947837,380344.091200466,0.0,1.0
2014-04-25,68.68,68.98,68.49,68.83,262400,39.4733304587791,39.6457532767411,39.3641293407364,39.5595418677601,456552.10215463,0.0,1.0
2014-04-28,68.95,69.01,68.48,68.89,371800,39.6285109949449,39.6629955585373,39.358381913471,39.5940264313525,646898.138647454,0.0,1.0
2014-04-29,68.61,68.65,68.37,68.42,422800,39.8699029400918,39.8931473085163,39.7304367295449,39.7594921900755,727574.081220806,0.76,1.0
2014-04-30,68.94,69.19,68.41,68.52,365600,40.0616689795938,40.2069462822468,39.7536810979694,39.8176031111367,629141.636930763,0.0,1.0
2014-05-01,68.72,69.01,68.49,68.89,259300,39.9338249532591,40.1023466243366,39.8001698348183,40.0326135190632,446215.608468673,0.0,1.0
2014-05-02,68.71,68.96,68.36,68.46,214300,39.928013861153,40.073291163806,39.7246256374388,39.7827365585,368777.496702031,0.0,1.0
2014-05-05,68.71,68.73,68.35,68.55,204100,39.928013861153,39.9396360453652,39.7188145453327,39.8350363874551,351224.858034925,0.0,1.0
2014-05-06,68.92,69.0,68.63,68.99,194500,40.0500467953815,40.0965355322305,39.881525124304,40.0907244401244,334704.727524709,0.0,1.0
2014-05-07,68.9,69.094,68.6,68.94,189700,40.0384246111693,40.151159798028,39.8640918479857,40.0616689795938,326444.6622696,0.0,1.0
2014-05-08,69.48,69.57,69.09,69.14,213100,40.3754679533243,40.4277677822793,40.1488353611856,40.1778908217162,366712.480388254,0.0,1.0
2014-05-09,68.96,69.23,68.8101,69.13,111900,40.073291163806,40.2301906506713,39.9861828931353,40.17207972961,192562.771259717,0.0,1.0
2014-05-12,69.26,69.35,69.06,69.22,129800,40.2476239269896,40.2999237559447,40.1314020848672,40.2243795585651,223365.931273559,0.0,1.0
2014-05-13,69.31,69.42,69.14,69.22,193400,40.2766793875202,40.3406014006875,40.1778908217162,40.2243795585651,332811.795903746,0.0,1.0
2014-05-14,69.44,69.44,69.18,69.34,281700,40.3522235848998,40.3522235848998,40.2011351901407,40.2941126638386,484762.579659179,0.0,1.0
2014-05-15,69.04,69.5,68.7,69.44,293700,40.119779900655,40.3870901375365,39.9222027690469,40.3522235848998,505412.74279695,0.0,1.0
2014-05-16,68.85,69.04,68.51,68.98,267800,40.0093691506387,40.119779900655,39.8117920190306,40.0849133480182,460842.807357928,0.0,1.0
2014-05-19,68.91,68.93,68.62,68.66,111300,40.0442357032754,40.0558578874876,39.8757140321979,39.8989584006224,191530.263102828,0.0,1.0
2014-05-20,68.36,68.61,68.15,68.61,288100,39.7246256374388,39.8699029400918,39.6025927032103,39.8699029400918,495775.999999324,0.0,1.0
2014-05-21,68.9,69.0,68.15,68.36,190300,40.0384246111693,40.0965355322305,39.6025927032103,39.7246256374388,327477.170426489,0.0,1.0
2014-05-22,69.97,70.0,69.0,69.12,319600,40.6602114665242,40.6776447428425,40.0965355322305,40.1662686375039,549982.678235973,0.0,1.0
2014-05-23,70.12,70.3,69.95,70.1,182100,40.747377848116,40.8519775060261,40.6485892823119,40.7357556639037,313366.225615678,0.0,1.0
2014-05-27,70.45,70.58,70.1,70.5,301000,40.9391438876179,41.0146880849975,40.7357556639037,40.9681993481485,517974.925372429,0.0,1.0
2014-05-28,70.42,71.33,70.26,70.9,407300,40.9217106112996,41.4505199929565,40.8287331376017,41.2006430323934,700900.953834518,0.0,1.0
2014-05-29,70.39,70.74,69.73,70.54,340400,40.9042773349812,41.1076655586954,40.5207452559773,40.991443716573,585776.294341444,0.0,1.0
2014-05-30,70.3,70.5,69.71,70.34,401200,40.8519775060261,40.9681993481485,40.509123071765,40.8752218744506,690403.787572818,0.0,1.0
2014-06-02,69.94,70.2,69.78,70.01,244300,40.6427781902058,40.7938665849649,40.5498007165079,40.6834558349486,420402.904546459,0.0,1.0
2014-06-03,70.22,70.51,69.72,69.88,822800,40.8054887691772,40.9740104402547,40.5149341638711,40.6079116375691,1415912.85247985,0.0,1.0
2014-06-04,70.35,70.415,69.68,70.17,550700,40.8810329665567,40.9188050652465,40.4916897954467,40.7764333086466,947670.403330885,0.0,1.0
2014-06-05,70.27,70.45,69.86,70.44,270700,40.8345442297078,40.9391438876179,40.5962894533568,40.9333327955118,465833.263449555,0.0,1.0
2014-06-06,70.13,70.24,69.77,70.14,387300,40.7531889402221,40.8171109533894,40.5439896244017,40.7590000323282,666484.015271566,0.0,1.0
2014-06-09,70.39,70.55,70.07,70.2,336800,40.9042773349812,40.9972548086791,40.7183223875854,40.7938665849649,579581.245400112,0.0,1.0
2014-06-10,70.81,71.12,70.38,70.41,392700,41.1483432034383,41.328487058728,40.8984662428751,40.9158995191935,675776.588683563,0.0,1.0
2014-06-11,70.65,71.24,70.42,70.9,263500,41.0553657297403,41.3982201640014,40.9217106112996,41.2006430323934,453443.165566894,0.0,1.0
2014-06-12,70.63,70.72,70.33,70.68,252200,41.0437435455281,41.0960433744832,40.8694107823445,41.0727990060587,433997.595278825,0.0,1.0
2014-06-13,70.7,71.1,70.55,70.86,272800,41.0844211902709,41.3168648745158,40.9972548086791,41.1773986639689,469447.041998666,0.0,1.0
2014-06-16,70.78,71.09,70.5,70.5,228800,41.1309099271199,41.3110537824096,40.9681993481485,40.9681993481485,393729.777160171,0.0,1.0
2014-06-17,70.76,70.88,70.46,70.61,234200,41.1192877429077,41.1890208481811,40.9449549797241,41.0321213613159,403022.350572168,0.0,1.0
2014-06-18,71.07,71.136,70.58,70.8,445200,41.2994315981974,41.3377848060978,41.0146880849975,41.1425321113321,766121.052411312,0.0,1.0
2014-06-19,71.51,71.6,71.04,71.12,273800,41.5551196508667,41.6074194798218,41.281998321879,41.328487058728,471167.888926813,0.0,1.0
2014-06-20,72.25,72.38,71.66,71.92,361500,41.9851404667196,42.0606846640992,41.6422860324585,41.7933744272176,622086.164525358,0.0,1.0
2014-06-23,72.29,72.49,71.77,72.38,249500,42.0083848351441,42.1246066772665,41.7062080456258,42.0606846640992,429351.308572827,0.0,1.0
2014-06-24,72.19,72.4565,72.02,72.23,246600,41.9502739140829,42.105139518711,41.8514853482788,41.9735182825074,424360.852481198,0.0,1.0
2014-06-25,72.27,72.56,72.03,72.14,213100,41.9967626509318,42.1652843220093,41.8572964403849,41.9212184535523,366712.480388254,0.0,1.0
2014-06-26,72.81,73.03,72.08,72.43,268200,42.3105616246623,42.438405650997,41.8863519009155,42.0897401246298,461531.146129187,0.0,1.0
2014-06-27,73.64,73.73,72.81,72.82,307800,42.7928822694703,42.8451820984254,42.3105616246623,42.3163727167685,529676.684483832,0.0,1.0
2014-06-30,73.59,73.92,73.29,73.49,318900,42.7638268089397,42.9555928484417,42.5894940457561,42.7057158878785,548778.085386271,0.0,1.0
2014-07-01,73.92,73.99,73.54,73.54,147400,42.9555928484417,42.9962704931845,42.7347713484091,42.7347713484091,253652.837208957,0.0,1.0
2014-07-02,73.9,74.14,73.63,73.86,326100,42.9439706642295,43.0834368747763,42.7870711773642,42.920726295805,561168.183268933,0.0,1.0
2014-07-03,74.53,74.68,74.0,74.05,160500,43.310069466915,43.3972358485069,43.0020815852907,43.0311370458213,276195.93196769,0.0,1.0
2014-07-07,74.32,74.67,73.84,74.29,228800,43.1880365326865,43.3914247564007,42.9091041115927,43.1706032563682,393729.777160171,0.0,1.0
2014-07-08,74.44,74.56,74.0,74.17,266600,43.25776963796,43.3275027432334,43.0020815852907,43.1008701510947,458777.79104415,0.0,1.0
2014-07-09,74.98,75.126,74.17,74.44,299600,43.5715686116905,43.6564105564398,43.1008701510947,43.25776963796,515565.739673021,0.0,1.0
2014-07-10,74.93,74.94,74.26,74.43,299100,43.5425131511599,43.548324243266,43.1531699800498,43.2519585458538,514705.316208947,0.0,1.0
2014-07-11,74.34,74.71,74.31,74.65,180000,43.1996587168988,43.4146691248252,43.1822254405804,43.3798025721885,309752.447066568,0.0,1.0
2014-07-14,74.68,74.9,74.47,74.47,233400,43.3972358485069,43.5250798748415,43.2752029142783,43.2752029142783,401645.67302965,0.0,1.0
2014-07-15,74.72,74.98,74.57,74.57,210900,43.4204802169313,43.5715686116905,43.3333138353395,43.3333138353395,362926.617146329,0.0,1.0
2014-07-16,75.42,75.58,74.75,74.93,283800,43.8272566643598,43.9202341380577,43.4379134932497,43.5425131511599,488376.358208289,0.0,1.0
2014-07-17,75.46,75.65,75.06,75.41,277000,43.8505010327842,43.9609117828005,43.6180573485394,43.8214455722536,476674.599096886,0.0,1.0
2014-07-18,75.94,76.22,75.62,75.7,304300,44.129433453878,44.2921440328494,43.9434785064822,43.9899672433311,523653.720235315,0.0,1.0
2014-07-21,75.85,75.92,75.6404,75.81,250400,44.0771336249229,44.1178112696658,43.9553331343786,44.0538892564985,430900.07080816,0.0,1.0
2014-07-22,76.27,76.33,75.72,75.91,405100,44.32119949338,44.3560660460167,44.0015894275434,44.1120001775597,697115.090592593,0.0,1.0
2014-07-23,76.25,76.469,76.15,76.4,190600,44.3095773091677,44.4368402262918,44.2514663881065,44.3967436907595,327993.424504933,0.0,1.0
2014-07-24,76.22,76.36,75.9257,76.36,192300,44.2921440328494,44.3734993223351,44.1211235921663,44.3734993223351,330918.864282784,0.0,1.0
2014-07-25,76.14,76.72,76.11,76.15,277200,44.2456552960004,44.5826986381554,44.2282220196821,44.2514663881065,477018.768482516,0.0,1.0
2014-07-28,76.24,76.35,76.05,76.2,339800,44.3037662170616,44.3676882302289,44.1933554670453,44.2805218486371,584743.786184556,0.0,1.0
2014-07-29,75.88,76.39,75.87,76.26,350200,44.0945669012413,44.3909325986534,44.0887558091352,44.3153884012739,602640.59423729,0.0,1.0
2014-07-30,75.08,75.21,74.73,74.96,573400,44.0829447170291,44.1592737369173,43.8774435096375,44.0124871602091,976587.936135981,0.78,1.0
2014-07-31,74.57,75.37,74.25,74.41,516000,43.7835001005442,44.2532171460106,43.5956132823576,43.6895566914509,878826.953341762,0.0,1.0
2014-08-01,73.22,74.71,73.003,74.37,499400,42.9908525863195,43.8657005835008,42.8634418377367,43.6660708391776,850554.613369915,0.0,1.0
2014-08-04,73.87,74.0,73.12,73.46,183500,43.372497685761,43.4488267056493,42.9321379556362,43.1317676999594,312528.577399639,0.0,1.0
2014-08-05,73.08,73.82,72.91,73.6,515500,42.9086521033628,43.3431403704193,42.8088372312012,43.2139681829161,877975.376836588,0.0,1.0
2014-08-06,73.41,73.55,72.67,72.88,331000,43.1024103846178,43.1846108675744,42.6679221175613,42.7912228419962,563743.646426596,0.0,1.0
2014-08-07,72.72,73.62,72.3,73.51,343100,42.6972794329029,43.2257111090527,42.450677984033,43.1611250153011,584351.797851859,0.0,1.0
2014-08-08,72.24,72.546,71.6,72.36,369600,42.415449205623,42.595115975514,42.0396755692499,42.485906762443,629485.352626194,0.0,1.0
2014-08-11,72.93,73.17,72.25,72.35,283000,42.8205801573379,42.9614952709778,42.4213206686914,42.4800352993747,481992.301929688,0.0,1.0
2014-08-12,72.99,73.36,72.7,73.0,310700,42.8558089357479,43.0730530692761,42.6855365067663,42.8616803988162,529169.640316445,0.0,1.0
2014-08-13,72.99,73.32,72.63,73.22,286900,42.8558089357479,43.0495672170028,42.644436265288,42.9908525863195,488634.598670061,0.0,1.0
2014-08-14,73.57,73.64,73.15,73.19,251800,43.1963537937111,43.2374540351894,42.9497523448412,42.9732381971145,428853.928006697,0.0,1.0
2014-08-15,73.67,74.16,72.82,73.97,307600,43.2550684243944,43.5427701147426,42.7559940635862,43.4312123164443,523889.865984353,0.0,1.0
2014-08-18,73.84,74.08,73.74,73.85,172900,43.354883296556,43.4957984101959,43.2961686658727,43.3607547596243,294475.155489905,0.0,1.0
2014-08-19,74.28,74.45,73.87,73.87,280100,43.6132276715626,43.7130425437242,43.372497685761,43.372497685761,477053.158199666,0.0,1.0
2014-08-20,74.3,74.43,73.97,74.39,289700,43.6249705976992,43.7012996175875,43.4312123164443,43.6778137653142,493403.427099048,0.0,1.0
2014-08-21,74.87,75.08,74.46,74.53,283800,43.9596439925941,44.0829447170291,43.7189140067925,43.7600142482708,483354.82433797,0.0,1.0
2014-08-22,74.75,75.28,74.5,75.21,249900,43.8891864357741,44.2003739783957,43.7423998590658,44.1592737369173,425617.937287028,0.0,1.0
2014-08-25,74.79,75.06,73.61,74.62,294100,43.9126722880475,44.0712017908924,43.2198396459844,43.8128574158858,500897.300344597,0.0,1.0
2014-08-26,74.86,75.39,74.66,74.8,553200,43.9537725295258,44.2649600721473,43.8363432681591,43.9185437511158,942184.245326866,0.0,1.0
2014-08-27,76.68,77.03,75.59,75.6,962600,45.022378807962,45.2278800153536,44.3823893335139,44.3882607965823,1639455.08776508,0.0,1.0
2014-08-28,76.61,76.69,75.8,76.52,530400,44.9812785664837,45.0282502710303,44.5056900579489,44.9284353988687,903352.356690835,0.0,1.0
2014-08-29,76.96,77.08,76.42,76.59,593000,45.1867797738753,45.2572373306952,44.8697207681854,44.969535640347,1009969.73513889,0.0,1.0
2014-09-02,77.43,77.53,76.45,76.85,397700,45.4627385380868,45.5214531687701,44.8873351573904,45.1221936801236,677343.952217092,0.0,1.0
2014-09-03,78.03,78.33,77.71,77.88,489100,45.8150263221867,45.9911702142366,45.6271395040001,45.7269543761617,833012.137363287,0.0,1.0
2014-09-04,78.01,78.56,77.676,78.34,306500,45.80328339605,46.1262138648082,45.6071765295678,45.9970416773049,522016.397672966,0.0,1.0
2014-09-05,77.57,77.99,77.258,77.99,295800,45.5449390210435,45.7915404699134,45.3617493733115,45.7915404699134,503792.660462196,0.0,1.0
2014-09-08,76.78,77.37,76.45,77.22,315100,45.0810934386453,45.4275097596768,44.8873351573904,45.3394378136519,536663.513561995,0.0,1.0
2014-09-09,76.77,77.02,76.04,76.5,363600,45.075221975577,45.2220085522853,44.6466051715888,44.9166924727321,619266.434564079,0.0,1.0
2014-09-10,77.05,77.136,76.62,76.67,246300,45.2396229414903,45.2901175238779,44.987150029552,45.0165073448937,419486.58644976,0.0,1.0
2014-09-11,76.38,77.0052,76.32,76.6,309200,44.8462349159121,45.2133187869441,44.8110061375021,44.9754071034154,526614.910800917,0.0,1.0
2014-09-12,76.27,76.7,76.1,76.24,830200,44.7816488221604,45.0341217340987,44.6818339499988,44.7640344329554,1413957.62919444,0.0,1.0
2014-09-15,76.47,76.688,76.15,76.39,201200,44.8990780835271,45.0270759784167,44.7111912653405,44.8521063789804,342674.385682873,0.0,1.0
2014-09-16,77.34,77.58,76.38,76.59,307600,45.4098953704719,45.5508104841118,44.8462349159121,44.969535640347,523889.865984353,0.0,1.0
2014-09-17,77.16,77.7,77.0,77.52,226400,45.3042090352419,45.6212680409318,45.2102656261486,45.5155817057018,385593.84154375,0.0,1.0
2014-09-18,78.0,78.18,77.55,77.57,300100,45.7974119329817,45.9030982682117,45.5331960949068,45.5449390210435,511116.218406711,0.0,1.0
2014-09-19,77.09,78.34,76.82,78.03,472300,45.2631087937636,45.9970416773049,45.1045792909186,45.8150263221867,804399.166789369,0.0,1.0
2014-09-22,76.38,77.3,76.2401,76.54,280090,44.8462349159121,45.3864095181985,44.7640931475861,44.9401783250054,477036.126669562,0.0,1.0
2014-09-23,75.92,76.35,75.59,76.3,394449,44.5761476147688,44.8286205267071,44.3823893335139,44.7992632113654,671807.001780437,0.0,1.0
2014-09-24,75.41,75.58,74.82,75.58,440769,44.276702998284,44.3765178704456,43.9302866772524,44.3765178704456,750697.049219952,0.0,1.0
2014-09-25,73.8,74.93,73.672,74.93,536784,43.3313974442827,43.9948727710041,43.256242717008,43.9948727710041,914225.285508924,0.0,1.0
2014-09-26,74.14,74.56,73.3,73.73,374124,43.5310271886059,43.7776286374758,43.0378242908661,43.2902972028044,637190.416845027,0.0,1.0
2014-09-29,73.79,74.133,73.2,73.81,362705,43.3255259812144,43.5269171644581,42.9791096601828,43.337268907351,617742.112619814,0.0,1.0
2014-09-30,73.62,74.09,72.98,73.54,327573,43.2257111090527,43.5016698732643,42.8499374726795,43.1787394045061,557906.941060119,0.0,1.0
2014-10-01,73.34,73.62,73.0,73.52,339026,43.0613101431395,43.2257111090527,42.8616803988162,43.1669964783694,577413.152487683,0.0,1.0
2014-10-02,73.19,73.72,72.09,73.31,568275,42.9732381971145,43.284425739736,42.3273772595981,43.0436957539345,967859.276957927,0.0,1.0
2014-10-03,72.85,73.93,72.64,73.06,542481,42.7736084527912,43.407726464171,42.6503077283563,42.8969091772262,923928.148208902,0.0,1.0
2014-10-06,73.58,74.08,73.17,73.23,367060,43.2022252567794,43.4957984101959,42.9614952709778,42.9967240493878,625159.343979898,0.0,1.0
2014-10-07,72.83,73.55,72.79,73.26,323051,42.7618655266546,43.1846108675744,42.7383796743813,43.0143384385928,550205.283147305,0.0,1.0
2014-10-08,74.4,74.58,72.7,72.89,417714,43.6836852283825,43.7893715636125,42.6855365067663,42.7970943050646,711430.856566282,0.0,1.0
2014-10-09,73.94,74.83,73.27,74.47,631691,43.4135979272393,43.9361581403208,43.0202099016611,43.7247854698609,1075866.42826243,0.0,1.0
2014-10-10,72.73,73.84,72.72,73.66,650824,42.7031508959713,43.354883296556,42.6972794329029,43.249196961326,1108452.85480949,0.0,1.0
2014-10-13,72.31,73.25,72.26,72.84,219255,42.4565494471014,43.0084669755245,42.4271921317597,42.7677369897229,373424.813284783,0.0,1.0
2014-10-14,71.44,72.3484,71.22,72.06,492629,41.9457321601566,42.4790958652838,41.8165599726533,42.3097628703931,839022.56433682,0.0,1.0
2014-10-15,69.63,71.35,68.26,71.12,1192727,40.8829973447887,41.8928889925416,40.0786069044273,41.75784534197,2031396.58057841,0.0,1.0
2014-10-16,69.65,70.78,67.42,67.94,924628,40.8947402709253,41.5582155976467,39.5854040066875,39.8907200862407,1574782.96165598,0.0,1.0
2014-10-17,70.78,71.13,70.05,70.96,580545,41.5582155976467,41.7637168050383,41.1295987936586,41.6639019328767,988756.96439495,0.0,1.0
2014-10-20,71.34,71.48,70.75,71.07,462593,41.8870175294733,41.9692180124299,41.5406012084417,41.7284880266283,787866.660517879,0.0,1.0
2014-10-21,72.09,72.23,71.27,72.03,577904,42.3273772595981,42.4095777425547,41.8459172879949,42.2921484811881,984258.937294608,0.0,1.0
2014-10-22,71.34,72.2,71.25,72.08,517234,41.8870175294733,42.3919633533497,41.8341743618583,42.3215057965297,880928.644156537,0.0,1.0
2014-10-23,72.27,72.76,71.62,71.76,548508,42.433063594828,42.7207652851763,42.0514184953865,42.1336189783432,934193.051402295,0.0,1.0
2014-10-24,72.55,72.81,72.33,72.58,394514,42.5974645607413,42.7501226005179,42.468292373238,42.6150789499463,671917.706726109,0.0,1.0
2014-10-27,72.81,72.87,72.17,72.49,394033,42.7501226005179,42.7853513789279,42.3743489641447,42.5622357823313,671098.49012813,0.0,1.0
2014-10-28,73.76,73.89,73.09,73.16,471355,43.3079115920094,43.3842406118977,42.9145235664312,42.9556238079095,802789.687194586,0.0,1.0
2014-10-29,73.35,74.21,72.9,74.13,479762,43.0671816062078,43.5721274300843,42.8029657681329,43.5251557255376,817108.094552618,0.0,1.0
2014-10-30,72.57,72.97,72.26,72.69,623127,43.0671816062078,43.3045644454318,42.8832099058092,43.138396457975,1049995.02413415,0.78,1.0
2014-10-31,72.6,72.96,72.27,72.62,627247,43.0849853191496,43.2986298744512,42.8891444767898,43.0968544611108,1056937.39623395,0.0,1.0
2014-11-03,72.01,72.48,71.69,72.38,529797,42.7348456312942,43.0137704673824,42.5449393599151,42.9544247575764,892730.075572397,0.0,1.0
2014-11-04,71.67,71.95,70.83,71.48,563765,42.5330702179539,42.6992382054107,42.0345662555835,42.4203133693225,949967.574476774,0.0,1.0
2014-11-05,72.44,72.629,71.69,71.82,612832,42.99003218346,43.1021955749933,42.5449393599151,42.6220887826629,1032647.51909351,0.0,1.0
2014-11-06,71.34,72.687,71.26,72.42,688742,42.3372293755941,43.1366160866808,42.2897528077493,42.9781630414988,1160559.03999057,0.0,1.0
2014-11-07,71.72,72.19,71.32,71.32,614466,42.5627430728569,42.841667908945,42.3253602336329,42.3253602336329,1035400.87734862,0.0,1.0
2014-11-10,71.48,72.26,71.27,72.04,637678,42.4203133693225,42.8832099058092,42.2956873787299,42.752649344236,1074514.06695556,0.0,1.0
2014-11-11,71.73,72.34,71.48,71.51,606960,42.5686776438375,42.930686473654,42.4203133693225,42.4381170822643,1022752.95380952,0.0,1.0
2014-11-12,72.2,72.29,71.33,71.74,463985,42.8476024799256,42.901013618751,42.3312948046135,42.5746122148181,781834.106486935,0.0,1.0
2014-11-13,72.32,72.61,71.92,72.33,477807,42.9188173316928,43.0909198901302,42.6814344924689,42.9247519026734,805124.753856704,0.0,1.0
2014-11-14,72.87,72.94,72.32,72.43,432264,43.2452187356258,43.28676073249,42.9188173316928,42.9840976124794,728382.896443781,0.0,1.0
2014-11-17,72.5,73.0,72.47,72.58,698235,43.0256396093436,43.3223681583736,43.0078358964018,43.0731161771884,1176555.14153023,0.0,1.0
2014-11-18,72.7,72.91,72.45,72.61,736629,43.1443310289556,43.2689570195482,42.9959667544406,43.0909198901302,1241250.63531658,0.0,1.0
2014-11-19,72.74,72.86,72.35,72.49,625139,43.168069312878,43.2392841646452,42.9366210446346,43.019705038363,1053385.328179,0.0,1.0
2014-11-20,73.27,73.39,72.78,72.82,636091,43.4826015748497,43.5538164266169,43.1918075968004,43.2155458807228,1071839.90566372,0.0,1.0
2014-11-21,73.72,74.03,73.66,73.99,602188,43.7496572689767,43.9336289693753,43.7140498430931,43.9098906854529,1014711.93447451,0.0,1.0
2014-11-24,73.72,74.0979,73.38,73.89,719416,43.7496572689767,43.9739247063335,43.5478818556363,43.8505449756469,1212246.01129865,0.0,1.0
2014-11-25,73.91,74.28,73.74,73.98,456808,43.8624141176081,44.0819932438902,43.7615264109379,43.9039561144723,769740.561690751,0.0,1.0
2014-11-26,74.37,74.4,74.01,74.04,290366,44.1354043827156,44.1532080956574,43.9217598274141,43.9395635403559,489278.839109422,0.0,1.0
2014-11-28,73.69,74.25,73.48,74.2,717767,43.7318535560349,44.0641895309484,43.6072275654423,44.0345166760454,1209467.37741696,0.0,1.0
2014-12-01,73.11,73.74,72.52,73.31,1205251,43.3876484391601,43.7615264109379,43.0375087513048,43.5063398587721,2030898.28049934,0.0,1.0
2014-12-02,71.51,72.2,71.02,71.87,1444796,42.4381170822643,42.8476024799256,42.1473231042149,42.6517616375659,2434541.61172429,0.0,1.0
2014-12-03,71.27,71.63,70.9,71.62,993038,42.2956873787299,42.5093319340315,42.0761082524477,42.5033973630509,1673310.51098111,0.0,1.0
2014-12-04,70.5,71.34,70.17,71.1,1150041,41.8387254132238,42.3372293755941,41.642884570864,42.1947996720597,1937867.12427846,0.0,1.0
2014-12-05,70.28,70.8,69.52,70.64,963979,41.7081648516506,42.0167625426418,41.2571374571251,41.9218094069522,1624344.88213448,0.0,1.0
2014-12-08,69.12,70.11,68.053,70.03,1245139,41.0197546179011,41.6072771449804,40.3865358942712,41.5598005771356,2098111.22669275,0.0,1.0
2014-12-09,69.27,69.28,68.31,68.64,663573,41.1087731826101,41.1147077535907,40.5390543684726,40.7348952108323,1118148.22363623,0.0,1.0
2014-12-10,67.64,69.07,67.16,69.04,767206,40.1414381127724,40.9900817629981,39.8565787057037,40.9722780500563,1292774.1575728,0.0,1.0
2014-12-11,67.78,68.15,67.01,67.42,576661,40.2245221065008,40.444101232783,39.7675601409947,40.0108775511993,971697.873165861,0.0,1.0
2014-12-12,67.51,68.24,67.03,67.81,1145277,40.0642886900246,40.4975123716084,39.7794292829559,40.2423258194426,1929839.58527762,0.0,1.0
2014-12-15,68.06,68.3,66.93,67.57,1421849,40.3906900939576,40.533119797492,39.7200835731499,40.0998961159082,2395874.95818688,0.0,1.0
2014-12-16,68.55,69.28,67.56,68.0,1020495,40.6814840720069,41.1147077535907,40.0939615449276,40.355082668074,1719576.70290933,0.0,1.0
2014-12-17,68.96,69.8534,68.04,68.52,1026422,40.9248014822115,41.4549960536182,40.3788209519964,40.6636803590651,1729563.94549076,0.0,1.0
2014-12-18,69.51,69.84,69.08,69.83,809817,41.2512028861445,41.4470437285042,40.9960163339787,41.4411091575236,1364575.47251081,0.0,1.0
2014-12-19,69.36,69.93,69.05,69.77,900447,41.1621843214355,41.5004548673296,40.9782126210369,41.40550173164,1517290.80828872,0.0,1.0
2014-12-22,69.44,69.81,69.07,69.36,601608,41.2096608892803,41.4292400155624,40.9900817629981,41.1621843214355,1013734.61024686,0.0,1.0
2014-12-23,70.2,70.52,69.47,69.47,515147,41.6606882838058,41.850594555185,41.2274646022221,41.2274646022221,868044.21361558,0.0,1.0
2014-12-24,70.35,70.65,70.06,70.21,223200,41.7497068485148,41.9277439779328,41.5776042900774,41.6666228547864,376101.323464948,0.0,1.0
2014-12-26,70.22,70.72,70.22,70.34,151354,41.672557425767,41.969285974797,41.672557425767,41.7437722775342,255037.812328466,0.0,1.0
2014-12-29,70.76,70.98,70.1,70.13,591833,41.9930242587194,42.1235848202925,41.6013425739998,41.6191462869416,997263.326927554,0.0,1.0
2014-12-30,70.67,71.0599,70.35,70.89,492545,41.939613119894,42.1710020424275,41.7497068485148,42.0701736814671,829958.899489438,0.0,1.0
2014-12-31,70.73,71.08,70.46,70.88,472109,41.9752205457776,42.1829305300985,41.8149871293014,42.0642391104865,795523.385841007,0.0,1.0
2015-01-02,70.17,70.87,69.72,70.65,554563,41.642884570864,42.0583045395059,41.375828876737,41.9277439779328,934461.820092705,0.0,1.0
2015-01-05,68.67,69.84,68.03,69.7,795198,40.7526989237741,41.4470437285042,40.3728863810158,41.3639597347758,1339941.84684892,0.0,1.0
2015-01-06,67.38,68.37,66.97,68.17,822923,39.9871392672768,40.5746617943562,39.7438218570723,40.4559703747442,1386659.62997198,0.0,1.0
2015-01-07,67.29,68.19,67.01,67.47,805257,39.9337281284515,40.4678395167054,39.7675601409947,40.0405504061022,1356891.68203142,0.0,1.0
2015-01-08,67.18,67.92,66.88,67.6,841326,39.8684478476649,40.3076061002292,39.6904107182469,40.11769982885,1417669.45369834,0.0,1.0
2015-01-09,65.94,67.07,65.62,67.07,944027,39.1325610460706,39.8031675668783,38.9426547746914,39.8031675668783,1590724.9287036,0.0,1.0
2015-01-12,64.74,65.63,64.42,65.57,928499,38.4204125283987,38.948589345672,38.2305062570195,38.9129819197884,1564559.60007115,0.0,1.0
2015-01-13,63.88,65.38,63.03,64.79,1332851,37.9100394240672,38.800225071157,37.4056008907162,38.4500853833017,2245909.61058055,0.0,1.0
2015-01-14,63.08,63.59,62.3,63.28,1090638,37.4352737456192,37.7379368656298,36.9723772091325,37.5539651652312,1837770.58790844,0.0,1.0
2015-01-15,62.87,63.67,62.33,63.44,921032,37.3106477550267,37.7854134334746,36.9901809220743,37.6489183009208,1551977.39316114,0.0,1.0
2015-01-16,63.21,63.48,62.11,62.36,752829,37.512423168367,37.6726565848432,36.8596203605011,37.0079846350161,1268548.31201968,0.0,1.0
2015-01-20,62.44,63.17,62.3,62.9,1539444,37.0554612028609,37.4886848844446,36.9723772091325,37.3284514679684,2594027.44534128,0.0,1.0
2015-01-21,62.3,62.62,61.64,62.48,1361431,36.9723772091325,37.1622834805117,36.580695524413,37.0791994867833,2294068.10441849,0.0,1.0
2015-01-22,62.9,63.466,62.28,62.5,858996,37.3284514679684,37.6643481854704,36.9605080671713,37.0910686287445,1447444.14180599,0.0,1.0
2015-01-23,63.16,63.6855,63.03,63.1,849809,37.482750313464,37.7946120184945,37.4056008907162,37.4471428875804,1431963.66304849,0.0,1.0
2015-01-26,62.72,63.26,62.39,63.05,743463,37.2216291903177,37.54209602327,37.0257883479579,37.4174700326774,1252766.21078504,0.0,1.0
2015-01-27,62.95,63.09,62.31,62.54,757369,37.3581243228714,37.4412083165998,36.9783117801131,37.1148069126669,1276198.40166364,0.0,1.0
2015-01-28,61.68,63.3,61.52,63.3,923960,36.6044338083354,37.5658343071924,36.5094806726458,37.5658343071924,1556911.19546896,0.0,1.0
2015-01-29,60.42,61.34,59.75,61.12,1035535,36.3314435432278,36.8846532098906,35.928562590332,36.7523639417756,1722117.77452654,0.8,1.0
2015-01-30,57.48,59.14,57.37,59.01,2283285,34.5635778693269,35.5617605287403,34.4974332352694,35.4835895975815,3797153.82175381,0.0,1.0
2015-02-02,59.08,59.3,57.89,58.04,1530607,35.5256816374362,35.6579709055513,34.8101169599049,34.9003141881652,2545433.53968214,0.0,1.0
2015-02-03,61.24,61.74,59.62,59.73,1606903,36.8245217243838,37.125179151918,35.8503916591731,35.9165362932306,2672315.48739542,0.0,1.0
2015-02-04,59.94,61.25,59.82,60.91,799767,36.042812412795,36.8305348729345,35.9706546301868,36.6260878222113,1330030.33811485,0.0,1.0
2015-02-05,61.86,62.08,60.25,60.5,945724,37.1973369345262,37.3296262026412,36.2292200178662,36.3795487316332,1572760.08072768,0.0,1.0
2015-02-06,62.07,62.85,61.9,62.36,892384,37.3236130540905,37.7926386410438,37.2213895287289,37.4979943620603,1484054.47242545,0.0,1.0
2015-02-09,62.53,63.11,61.93,61.93,653571,37.6002178874219,37.9489805033616,37.2394289743809,37.2394289743809,1086903.13317762,0.0,1.0
2015-02-10,61.95,62.67,61.57,62.67,519702,37.2514552714823,37.6844019671315,37.0229556265564,37.6844019671315,864276.003859832,0.0,1.0
2015-02-11,61.49,62.04,61.05,61.66,786481,36.9748504381509,37.3055736084385,36.7102719019208,37.0770739635125,1307935.42413091,0.0,1.0
2015-02-12,62.83,62.91,62.19,62.26,637765,37.7806123439424,37.8287175323479,37.3957708366987,37.4378628765535,1060617.40305342,0.0,1.0
2015-02-13,63.14,63.56,62.86,63.14,443220,37.9670199490136,38.2195721881423,37.7986517895945,37.9670199490136,737084.734002861,0.0,1.0
2015-02-17,63.84,64.13,63.27,63.47,673228,38.3879403475614,38.5623216555312,38.0451908801725,38.1654538511862,1119593.16209395,0.0,1.0
2015-02-18,63.02,63.54,62.56,63.51,619186,37.8948621664054,38.2075458910409,37.618257333074,38.1895064453889,1029720.11215265,0.0,1.0
2015-02-19,62.8,62.92,61.7,62.22,706565,37.7625728982904,37.8347306808986,37.1011265577152,37.4138102823508,1175033.3357717,0.0,1.0
2015-02-20,62.09,62.81,61.61,62.67,943021,37.3356393511919,37.7685860468411,37.0470082207591,37.6844019671315,1568264.93151056,0.0,1.0
2015-02-23,61.47,61.88,60.81,61.77,1075816,36.9628241410495,37.2093632316275,36.5659563367044,37.14321859757,1789105.9749019,0.0,1.0
2015-02-24,60.74,60.84,59.23,60.37,1409559,36.5238642968497,36.5839957823565,35.6158788656965,36.3013778004744,2344128.01898907,0.0,1.0
2015-02-25,62.0,62.34,61.04,61.23,1135071,37.2815210142357,37.485968064959,36.7042587533701,36.8185085758331,1887648.3599778,0.0,1.0
2015-02-26,61.69,62.21,61.6,62.0,870813,37.0951134091645,37.4077971338001,37.0409950722084,37.2815210142357,1448181.41886926,0.0,1.0
2015-02-27,61.96,62.39,61.79,61.89,879445,37.257468420033,37.5160338077124,37.1552448946714,37.2153763801782,1462536.62717194,0.0,1.0
2015-03-02,61.51,62.02,61.301,61.79,798723,36.9868767352523,37.2935473113371,36.861201930543,37.1552448946714,1328294.14285674,0.0,1.0
2015-03-03,61.03,62.03,60.89,61.94,718969,36.6982456048195,37.2995604598878,36.6140615251099,37.2454421229316,1195661.46410654,0.0,1.0
2015-03-04,61.32,61.41,60.18,60.68,797682,36.8726269127893,36.9267452497454,36.1871279780114,36.4877854055456,1326562.93666547,0.0,1.0
2015-03-05,61.03,61.77,60.97,61.3,576440,36.6982456048195,37.14321859757,36.6621667135154,36.8606006156879,958632.5618623,0.0,1.0
2015-03-06,60.4,61.13,60.08,60.71,775165,36.3194172461264,36.7583770903263,36.1269964925046,36.5058248511976,1289116.6640344,0.0,1.0
2015-03-09,60.47,60.82,60.19,60.5,587366,36.3615092859812,36.5719694852551,36.1931411265621,36.3795487316332,976802.74327044,0.0,1.0
2015-03-10,59.17,60.16,58.94,60.14,1165752,35.5797999743924,36.17510168091,35.4414975577267,36.1630753838087,1938671.5464855,0.0,1.0
2015-03-11,59.25,59.73,58.75,59.06,618222,35.6279051627979,35.9165362932306,35.3272477352637,35.5136553403349,1028116.95867677,0.0,1.0
2015-03-12,60.29,60.63,59.87,59.9,769057,36.2532726120689,36.4577196627921,36.0007203729402,36.0187598185923,1278958.9239611,0.0,1.0
2015-03-13,59.39,60.13,58.87,60.13,725709,35.7120892425074,36.157062235258,35.3994055178719,36.157062235258,1206870.23425947,0.0,1.0
2015-03-16,60.2,60.69,59.58,59.63,855002,36.1991542751128,36.4937985540962,35.8263390649704,35.8564048077238,1421887.37363367,0.0,1.0
2015-03-17,59.69,59.96,58.99,59.85,934759,35.8924836990279,36.0548387098964,35.4715633004801,35.9886940758389,1554525.0414507,0.0,1.0
2015-03-18,60.57,60.88,59.36,59.59,718930,36.421640771488,36.6080483765592,35.6940497968554,35.8323522135211,1195596.60623771,0.0,1.0
2015-03-19,59.18,60.11,59.1,60.01,853427,35.5858131229431,36.1450359381566,35.5377079345376,36.0849044526498,1419268.113546,0.0,1.0
2015-03-20,60.54,60.84,59.62,59.74,749723,36.403601325836,36.5839957823565,35.8503916591731,35.9225494417813,1246806.05124053,0.0,1.0
2015-03-23,61.14,61.43,60.94,61.03,523224,36.764390238877,36.9387715468468,36.6441272678633,36.6982456048195,870133.168322532,0.0,1.0
2015-03-24,61.38,61.83,60.77,61.24,671392,36.9087058040934,37.1792974888741,36.5419037425017,36.8245217243838,1116539.85319175,0.0,1.0
2015-03-25,60.69,61.64,60.47,61.52,717380,36.4937985540962,37.0650476664111,36.3615092859812,36.9928898838029,1193018.92170699,0.0,1.0
2015-03-26,60.81,61.23,60.26,60.87,580727,36.5659563367044,36.8185085758331,36.2352331664169,36.6020352280085,965761.938367582,0.0,1.0
2015-03-27,59.7,60.86,59.5,60.56,627549,35.8984968475786,36.5960220794578,35.7782338765649,36.4156276229374,1043627.96746257,0.0,1.0
2015-03-30,59.19,59.99,59.1,59.55,750040,35.5918262714938,36.0728781555484,35.5377079345376,35.8082996193183,1247333.22930261,0.0,1.0
2015-03-31,59.97,60.15,58.3,58.83,863566,36.060851858447,36.1690885323593,35.0566560504829,35.3753529236692,1436129.49642145,0.0,1.0
2015-04-01,60.08,60.13,59.26,60.01,1197060,36.1269964925046,36.157062235258,35.6339183113485,36.0849044526498,1990737.44796143,0.0,1.0
2015-04-02,60.8,61.0,60.07,60.14,717786,36.5599431881537,36.6802061591674,36.1209833439539,36.1630753838087,1193694.10875181,0.0,1.0
2015-04-06,61.29,61.91,60.865,61.14,737530,36.8545874671372,37.2274026772796,36.5990286537332,36.764390238877,1226528.82060631,0.0,1.0
2015-04-07,61.76,62.08,61.27,61.27,881597,37.1372054490193,37.3296262026412,36.8425611700359,36.8425611700359,1466115.45111394,0.0,1.0
2015-04-08,61.62,62.42,61.27,62.12,828164,37.0530213693098,37.5340732533644,36.8425611700359,37.3536787968439,1377255.18173987,0.0,1.0
2015-04-09,62.07,62.2,61.58,61.63,739667,37.3236130540905,37.4017839852494,37.028968775107,37.0590345178605,1230082.69921415,0.0,1.0
2015-04-10,62.26,62.5,61.91,62.21,508604,37.4378628765535,37.5821784417699,37.2274026772796,37.4077971338001,845819.782619897,0.0,1.0
2015-04-13,62.27,62.54,62.11,62.29,528208,37.4438760251042,37.6062310359726,37.3476656482932,37.4559023222055,878421.671355495,0.0,1.0
2015-04-14,62.9,63.17,62.64,62.82,648016,37.8227043837972,37.9850593946657,37.6663625214795,37.7745991953918,1077665.04442398,0.0,1.0
2015-04-15,64.71,65.13,62.67,62.85,1281869,38.9110842714709,39.1636365105996,37.6844019671315,37.7926386410438,2131776.70432632,0.0,1.0
2015-04-16,65.38,65.71,64.49,65.01,971737,39.3139652243666,39.5123991265392,38.7787950033558,39.0914787279914,1616020.27924222,0.0,1.0
2015-04-17,64.9,65.43,64.67,65.27,825939,39.0253340939339,39.3440309671201,38.8870316772681,39.2478205903091,1373554.95717158,0.0,1.0
2015-04-20,65.24,65.51,64.98,65.03,1084707,39.2297811446571,39.3921361555255,39.0734392823393,39.1035050250927,1803891.90597455,0.0,1.0
2015-04-21,65.06,65.25,64.68,65.21,767025,39.1215444707448,39.2357942932078,38.8930448258188,39.211741699005,1275579.66269244,0.0,1.0
2015-04-22,65.11,65.15,64.18,65.14,637536,39.1516102134982,39.1756628077009,38.5923873982847,39.1696496591503,1060236.57095178,0.0,1.0
2015-04-23,65.79,66.07,64.85,64.94,629661,39.5605043149447,39.7288724743638,38.9952683511804,39.0493866881366,1047140.27051346,0.0,1.0
2015-04-24,65.9,66.07,65.66,65.9,506430,39.6266489490022,39.7288724743638,39.4823333837858,39.6266489490022,842204.372187781,0.0,1.0
2015-04-27,66.44,66.74,66.26,66.31,691148,39.9513589707391,40.1317534272596,39.8431222968268,39.8731880395802,1149394.52131359,0.0,1.0
2015-04-28,66.99,67.01,66.429,66.57,785671,40.2820821410266,40.294108438128,39.9447445073333,40.0295299018979,1306588.37608583,0.0,1.0
2015-04-29,66.36,66.63,66.07,66.19,986490,40.3843056663883,40.5486179407994,40.2078221123911,40.2808497899071,1621012.79989283,0.8,1.0
2015-04-30,65.3,66.0,65.17,65.97,958900,39.7392278483296,40.16522263384,39.6601145310205,40.146965714461,1575676.56419957,0.0,1.0
2015-05-01,65.02,65.26,64.85,65.09,550878,39.5688299341254,39.7148852891576,39.4653740576443,39.6114294126765,905209.671846004,0.0,1.0
2015-05-04,65.34,65.4,65.11,65.32,361469,39.7635704075016,39.8000842462597,39.6236006922625,39.7513991279156,593970.416085782,0.0,1.0
2015-05-05,64.66,65.6089,64.43,65.46,784322,39.3497469015772,39.9272132615356,39.2097771863381,39.8365980850177,1288807.79454181,0.0,1.0
2015-05-06,64.37,65.035,63.89,64.86,592043,39.17326334758,39.5779583938149,38.8811526375158,39.4714596974373,972852.518613421,0.0,1.0
2015-05-07,63.96,64.03,63.1,64.03,671207,38.9237521160668,38.9663515946178,38.4003870938683,38.9663515946178,1102935.80104985,0.0,1.0
2015-05-08,64.52,64.6,64.07,64.48,464403,39.2645479444751,39.3132330628192,38.9906941537899,39.2402053853031,763112.862075269,0.0,1.0
2015-05-11,64.46,64.76,64.19,64.54,388661,39.2280341057171,39.4106032995073,39.0637218313059,39.2767192240612,638652.653163385,0.0,1.0
2015-05-12,64.75,65.08,64.42,64.43,418198,39.4045176597143,39.6053437728835,39.2036915465451,39.2097771863381,687188.223793026,0.0,1.0
2015-05-13,64.81,65.232,64.52,65.15,1170542,39.4410314984723,39.6978454977372,39.2645479444751,39.6479432514345,1923449.36574335,0.0,1.0
2015-05-14,64.55,65.19,64.29,64.75,461791,39.2828048638542,39.6722858106065,39.124578229236,39.4045176597143,758820.790758457,0.0,1.0
2015-05-15,64.38,64.47,63.87,64.33,408212,39.179348987373,39.2341197455101,38.8689813579297,39.148920788408,670779.102747979,0.0,1.0
2015-05-18,63.74,64.26,63.63,64.13,405702,38.7898680406207,39.106321309857,38.7229260028976,39.0272079925479,666654.639116586,0.0,1.0
2015-05-19,63.65,63.735,62.91,63.3,653608,38.7350972824836,38.7868252207242,38.2847599378012,38.5220998897284,1074016.90246465,0.0,1.0
2015-05-20,63.58,64.134,63.43,63.7,504657,38.6924978039326,39.0296422484651,38.6012132070375,38.7655254814486,829258.742162127,0.0,1.0
2015-05-21,64.25,64.43,63.42,63.42,483245,39.100235670064,39.2097771863381,38.5951275672445,38.5951275672445,794074.273924937,0.0,1.0
2015-05-22,63.63,63.88,63.5,63.83,441525,38.7229260028976,38.8750669977227,38.6438126855885,38.8446387987577,725519.444163329,0.0,1.0
2015-05-26,62.47,63.24,62.0,63.07,828143,38.0169917869089,38.4855860509704,37.7309667166376,38.3821301744893,1360815.01398053,0.0,1.0
2015-05-27,62.48,62.84,62.07,62.8,725034,38.0230774267019,38.2421604592501,37.7735661951886,38.2178179000781,1191385.00578566,0.0,1.0
2015-05-28,61.94,62.5,60.8001,62.3,1046249,37.6944528778796,38.0352487062879,37.0007507978748,37.9135359104278,1719209.54178458,0.0,1.0
2015-05-29,61.1,61.65,60.69,61.56,937539,37.1832591352671,37.5179693238824,36.9337479037538,37.4631985657453,1540575.89980509,0.0,1.0
2015-06-01,60.62,61.05,59.96,61.05,727796,36.8911484252028,37.152830936302,36.4894961988644,37.152830936302,1195923.5589928,0.0,1.0
2015-06-02,61.39,61.67,60.79,60.79,603887,37.3597426892642,37.5301406034684,36.9946043016839,36.9946043016839,992314.72867326,0.0,1.0
2015-06-03,61.37,61.8181,61.14,61.21,600284,37.3475714096782,37.6202689288028,37.2076016944391,37.2502011729901,986394.23366772,0.0,1.0
2015-06-04,60.45,61.17,60.17,61.03,897619,36.7876925487217,37.2258586138181,36.6172946345175,37.140659656716,1474978.85272735,0.0,1.0
2015-06-05,60.83,61.07,60.03,60.22,579925,37.0189468608559,37.165002215888,36.5320956774154,36.6477228334825,952940.068300592,0.0,1.0
2015-06-08,59.91,60.86,59.58,60.86,718722,36.4590679998993,37.0372037802349,36.2582418867301,37.0372037802349,1181013.04784091,0.0,1.0
2015-06-09,60.59,61.07,59.94,60.18,533779,36.8728915058238,37.165002215888,36.4773249192784,36.6233802743105,877112.379561876,0.0,1.0
2015-06-10,61.12,61.61,61.06,61.4,500933,37.1954304148531,37.4936267647104,37.158916576095,37.3658283290572,823139.418431728,0.0,1.0
2015-06-11,60.76,61.16,60.58,61.1,591289,36.9763473823049,37.2197729740251,36.8668058660307,37.1832591352671,971613.536311399,0.0,1.0
2015-06-12,60.26,60.33,59.77,60.19,585491,36.6720653926546,36.7146648712056,36.3738690427973,36.6294659141035,962086.189644146,0.0,1.0
2015-06-15,60.82,60.9,59.75,59.9,689755,37.0128612210629,37.0615463394069,36.3616977632112,36.4529823601063,1133414.10839449,0.0,1.0
2015-06-16,61.02,61.1,60.43,60.67,391031,37.134574016923,37.1832591352671,36.7755212691357,36.9215766241678,642547.067030476,0.0,1.0
2015-06-17,60.96,61.14,60.4,61.13,485317,37.098060178165,37.2076016944391,36.7572643497566,37.2015160546461,797479.010436588,0.0,1.0
2015-06-18,60.87,61.36,60.6301,61.29,400330,37.0432894200279,37.3414857698852,36.8972949213937,37.2988862913342,657827.301017849,0.0,1.0
2015-06-19,59.95,60.6401,59.64,60.35,1736282,36.4834105590714,36.9033805611867,36.2947557254882,36.7268361507916,2853080.46328247,0.0,1.0
2015-06-22,60.19,60.72,60.12,60.31,764977,36.6294659141035,36.9520048231328,36.5868664355525,36.7024935916196,1257019.84675326,0.0,1.0
2015-06-23,60.88,61.08,60.01,60.28,1843717,37.0493750598209,37.1710878556811,36.5199243978294,36.6842366722406,3029619.00919423,0.0,1.0
2015-06-24,60.77,61.24,60.5052,60.83,582623,36.9824330220979,37.2684580923691,36.8212852803791,37.0189468608559,957373.455901186,0.0,1.0
2015-06-25,61.3,61.52,60.86,61.01,1156265,37.3049719311272,37.4388560065733,37.0372037802349,37.12848837713,1899989.21942248,0.0,1.0
2015-06-26,61.53,61.56,61.0,61.2,390469,37.4449416463663,37.4631985657453,37.122402737337,37.2441155331971,641623.581548069,0.0,1.0
2015-06-29,59.78,60.59,59.69,60.57,694215,36.3799546825903,36.8728915058238,36.3251839244532,36.8607202262377,1140742.83660007,0.0,1.0
2015-06-30,59.28,60.16,59.27,60.07,504573,36.07567269294,36.6112089947245,36.069587053147,36.5564382365874,829120.712303546,0.0,1.0
2015-07-01,59.5,59.96,59.201,59.73,467445,36.2095567683861,36.4894961988644,36.0275961385752,36.3495264836252,768111.514811001,0.0,1.0
2015-07-02,59.0,59.31,58.52,59.26,552290,35.9052747787358,36.093929612319,35.6131640686715,36.0635014133539,907529.888040236,0.0,1.0
2015-07-06,58.48,59.0,58.09,58.3,624572,35.5888215094995,35.9052747787358,35.3514815575722,35.4792799932254,1026304.58134869,0.0,1.0
2015-07-07,58.38,58.46,57.24,58.15,829280,35.5279651115694,35.5766502299135,34.8342021751667,35.3879953963303,1362683.34670917,0.0,1.0
2015-07-08,57.79,58.22,57.62,57.91,628425,35.1689123637821,35.4305948748813,35.0654564873009,35.2419400412981,1032635.87950476,0.0,1.0
2015-07-09,57.69,58.54,57.58,58.42,692323,35.108055965852,35.6253353482575,35.0411139281289,35.5523076707414,1137633.87835681,0.0,1.0
2015-07-10,58.47,58.52,57.93,58.28,461128,35.5827358697065,35.6131640686715,35.2541113208841,35.4671087136393,757731.340803233,0.0,1.0
2015-07-13,58.51,58.74,58.3595,58.74,816925,35.6070784288785,35.7470481441176,35.5154895499937,35.7470481441176,1342381.45500963,0.0,1.0
2015-07-14,58.36,58.42,57.85,58.41,1001894,35.5157938319834,35.5523076707414,35.2054262025401,35.5462220309484,1646324.84681632,0.0,1.0
2015-07-15,58.1,58.32,57.53,58.22,853388,35.3575671973652,35.4914512728114,35.0106857291639,35.4305948748813,1402297.91612175,0.0,1.0
2015-07-16,58.26,58.83,58.215,58.38,730323,35.4549374340533,35.8018189022547,35.4275520549848,35.5279651115694,1200075.95723843,0.0,1.0
2015-07-17,57.94,58.29,57.63,58.24,655776,35.2601969606771,35.4731943534324,35.071542127094,35.4427661544673,1077579.38738611,0.0,1.0
2015-07-20,57.44,58.08,57.26,57.92,696768,34.9559149710268,35.3453959177792,34.8463734547527,35.2480256810911,1144937.95837335,0.0,1.0
2015-07-21,57.3,57.68,56.94,57.43,716068,34.8707160139248,35.101970326059,34.6516329813765,34.9498293312338,1176651.96159481,0.0,1.0
2015-07-22,56.51,56.9,56.39,56.9,696573,34.3899504702773,34.6272904222045,34.3169227927612,34.6272904222045,1144617.53191593,0.0,1.0
2015-07-23,56.17,56.63,56.0,56.63,833375,34.1830387173151,34.4629781477934,34.079582840834,34.4629781477934,1369412.30231496,0.0,1.0
2015-07-24,55.93,56.12,55.715,56.11,720361,34.0369833622829,34.15261051835,33.9061421067333,34.146524878557,1183706.27329583,0.0,1.0
2015-07-27,55.28,55.88,55.08,55.85,792289,33.6414167757375,34.0065551633179,33.5197039798774,33.9882982439389,1301899.26934312,0.0,1.0
2015-07-28,55.9,56.17,54.8,55.67,829021,34.0187264429039,34.1830387173151,33.3493060656732,33.8787567276648,1362257.75464521,0.0,1.0
2015-07-29,56.85,57.0,55.75,55.85,812665,34.5968622232395,34.6881468201346,33.9274418460088,33.9882982439389,1335381.36932448,0.0,1.0
2015-07-30,56.08,56.209,55.45,56.02,625394,34.6272904222045,34.7069430695737,34.2382891210992,34.5902426792421,1012845.50689274,0.82,1.0
2015-07-31,55.87,56.89,55.73,56.35,829580,34.4976233218361,35.1274349521971,34.4111785882571,34.7940052655354,1343531.23887994,0.0,1.0
2015-08-03,55.25,55.8258,55.0317,55.77,470265,34.1147966445578,34.4703314845204,33.9800046064128,34.4358770835654,761609.149270565,0.0,1.0
2015-08-04,55.49,55.98,55.17,55.51,601020,34.2629876164074,34.5655441839338,34.0653996539412,34.2753368640616,973371.037382318,0.0,1.0
2015-08-05,55.92,56.23,55.7,55.83,617599,34.5284964409714,34.7199097796106,34.3926547167759,34.4729248265278,1000221.2560585,0.0,1.0
2015-08-06,55.85,56.17,55.6,56.02,586506,34.4852740741819,34.6828620366481,34.3309084785052,34.5902426792421,949865.151993201,0.0,1.0
2015-08-07,55.35,55.88,54.96,55.57,624278,34.1765428828285,34.5037979456631,33.9357325535728,34.312384607024,1011038.10933905,0.0,1.0
2015-08-10,56.75,56.76,55.42,55.47,644530,35.0409902186182,35.0471648424452,34.2197652496179,34.2506383687533,1043836.86853021,0.0,1.0
2015-08-11,55.93,56.12,55.26,56.09,624642,34.5346710647985,34.6519889175128,34.1209712683848,34.6334650460316,1011627.61893542,0.0,1.0
2015-08-12,56.29,56.31,55.66,56.0,654343,34.756957522573,34.7693067702271,34.3679562214676,34.577893431588,1059729.33465418,0.0,1.0
2015-08-13,55.26,56.05,55.17,56.0,519630,34.1209712683848,34.6087665507233,34.0653996539412,34.577893431588,841557.339447896,0.0,1.0
2015-08-14,55.66,55.81,55.24,55.29,469905,34.3679562214676,34.4605755788736,34.1086220207307,34.139495139866,761026.117801634,0.0,1.0
2015-08-17,55.17,55.29,54.55,55.28,589331,34.0653996539412,34.139495139866,33.6825729766629,34.133320516039,954440.329492461,0.0,1.0
2015-08-18,55.25,55.31,54.6999,55.08,618316,34.1147966445578,34.1518443875202,33.7751305878307,34.0098280394976,1001382.46040079,0.0,1.0
2015-08-19,54.58,55.06,54.0457,54.96,787438,33.7010968481441,33.9974787918434,33.3711866970638,33.9357325535728,1275280.927314,0.0,1.0
2015-08-20,53.57,54.3,53.47,54.26,811901,33.0774598416101,33.5282073809862,33.0157136033394,33.5035088856779,1314899.5351598,0.0,1.0
2015-08-21,52.35,53.4,52.33,53.1,1100223,32.3241557347077,32.9724912365499,32.3118064870535,32.7872525217379,1781846.19956388,0.0,1.0
2015-08-24,50.02,51.37,48.17,49.19,4254829,30.8854683830005,31.7190425996549,29.7431629749927,30.3729746053538,6890831.11645931,0.0,1.0
2015-08-25,50.71,52.5,50.71,52.18,2681630,31.3115174270683,32.4167750921137,31.3115174270683,32.2191871296475,4342985.21675742,0.0,1.0
2015-08-26,53.16,53.32,51.13,52.0,3013684,32.8243002647003,32.9230942459334,31.5708516278052,32.1080439007603,4880757.2483819,0.0,1.0
2015-08-27,53.96,54.5,53.34,53.9,2141170,33.3182701708658,33.6516998575276,32.9354434935875,33.2812224279034,3467693.02870437,0.0,1.0
2015-08-28,53.84,53.86,53.09,53.61,1362539,33.244174684941,33.2565239325951,32.7810778979108,33.1021583369184,2206675.31846505,0.0,1.0
2015-08-31,53.93,54.11,52.58,53.35,1085500,33.2997462993846,33.4108895282719,32.4661720827303,32.9416181174146,1758001.83201642,0.0,1.0
2015-09-01,51.94,53.17,51.59,53.09,1140131,32.0709961577978,32.8304748885274,31.8548843238504,32.7810778979108,1846478.47695874,0.0,1.0
2015-09-02,51.78,52.56,51.31,52.32,1006112,31.9722021765647,32.4538228350761,31.6819948566925,32.3056318632265,1629430.436862,0.0,1.0
2015-09-03,52.54,52.98,51.78,52.0,854436,32.441473587422,32.713157035813,31.9722021765647,32.1080439007603,1383786.32274599,0.0,1.0
2015-09-04,51.69,52.23,51.41,51.91,654526,31.9166305621211,32.2500602487828,31.7437410949632,32.0524722863166,1060025.70898422,0.0,1.0
2015-09-08,52.47,52.71,52.19,52.69,661823,32.3982512206325,32.5464421924822,32.2253617534746,32.534092944828,1071843.43295311,0.0,1.0
2015-09-09,52.16,53.22,52.14,52.85,647688,32.2068378819934,32.8613480076627,32.1944886343392,32.6328869260611,1048951.35013823,0.0,1.0
2015-09-10,52.44,52.93,52.0,52.1,763300,32.3797273491513,32.6822839166777,32.1080439007603,32.1697901390309,1236188.66732209,0.0,1.0
2015-09-11,51.98,52.54,51.72,52.43,775474,32.0956946531061,32.441473587422,31.9351544336023,32.3735527253242,1255904.84816315,0.0,1.0
2015-09-14,52.26,52.52,51.95,52.05,690151,32.2685841202641,32.4291243397679,32.0771707816249,32.1389170198956,1117721.53143064,0.0,1.0
2015-09-15,52.6,52.78,52.17,52.32,809419,32.4785213303844,32.5896645592717,32.2130125058204,32.3056318632265,1310879.85708788,0.0,1.0
2015-09-16,54.15,54.215,52.72,52.81,881394,33.4355880235801,33.4757230784561,32.5526168163092,32.6081884307529,1427445.66257787,0.0,1.0
2015-09-17,54.04,54.72,53.86,53.99,952390,33.3676671614824,33.7875415817231,33.2565239325951,33.336794042347,1542425.94637873,0.0,1.0
2015-09-18,53.21,54.04,53.15,53.7,976153,32.8551733838356,33.3676671614824,32.8181256408732,33.157729951362,1580910.88192383,0.0,1.0
2015-09-21,53.87,54.14,53.29,53.43,882238,33.2626985564222,33.4294133997531,32.9045703744522,32.9910151080312,1428812.54746614,0.0,1.0
2015-09-22,52.94,53.17,52.44,53.15,732511,32.6884585405048,32.8304748885274,32.3797273491513,32.8181256408732,1186324.90094166,0.0,1.0
2015-09-23,52.37,53.3,52.02,52.93,708531,32.3365049823618,32.9107449982793,32.1203931484144,32.6822839166777,1147488.52698335,0.0,1.0
2015-09-24,52.44,52.59,51.67,51.81,684785,32.3797273491513,32.4723467065573,31.904281314467,31.9907260480459,1109031.12347983,0.0,1.0
2015-09-25,52.77,53.17,52.64,52.94,555990,32.5834899354446,32.8304748885274,32.5032198256927,32.6884585405048,900443.517810047,0.0,1.0
2015-09-28,52.09,52.73,52.01,52.47,600148,32.1636155152039,32.5587914401363,32.1142185245873,32.3982512206325,971958.805602014,0.0,1.0
2015-09-29,52.65,52.71,51.89,52.13,582607,32.5093944495198,32.5464421924822,32.0401230386625,32.1883140105122,943550.597278292,0.0,1.0
2015-09-30,54.55,54.61,53.12,53.13,768103,33.6825729766629,33.7196207196253,32.799601769392,32.8057763932191,1243967.27883676,0.0,1.0
2015-10-01,55.2,55.26,54.38,55.09,1061345,34.0839235254224,34.1209712683848,33.5776043716027,34.0160026633247,1718882.03998292,0.0,1.0
2015-10-02,55.09,55.15,53.88,54.63,1058808,34.0160026633247,34.0530504062871,33.2688731802493,33.7319699672795,1714773.28765881,0.0,1.0
2015-10-05,56.37,56.51,55.67,55.72,599206,34.8063545131895,34.8927992467685,34.3741308452947,34.40500396443,970433.206591643,0.0,1.0
2015-10-06,57.15,57.29,56.22,56.35,623202,35.2879751717009,35.3744199052799,34.7137351557835,34.7940052655354,1009295.49305969,0.0,1.0
2015-10-07,57.64,58.08,57.3,57.59,929159,35.5905317392273,35.8622151876184,35.380594529107,35.559658620092,1504802.60178217,0.0,1.0
2015-10-08,58.27,58.32,57.51,57.52,661319,35.9795330403327,36.010406159468,35.5102616294754,35.5164362533025,1071027.1888966,0.0,1.0
2015-10-09,58.4,58.87,58.01,58.56,666730,36.0598031500846,36.3500104699568,35.8189928208289,36.1585971313177,1079790.47578103,0.0,1.0
2015-10-12,58.06,58.47,57.99,58.39,343985,35.8498659399642,36.1030255168741,35.8066435731747,36.0536285262575,557094.666224014,0.0,1.0
2015-10-13,57.79,58.05,57.48,57.76,743183,35.6831510966334,35.8436913161372,35.4917377579942,35.6646272251522,1203608.54493179,0.0,1.0
2015-10-14,57.53,58.22,57.31,57.94,626300,35.5226108771296,35.9486599211973,35.386769152934,35.7757704540394,1014312.80275622,0.0,1.0
2015-10-15,58.06,58.32,57.7,57.77,628621,35.8498659399642,36.010406159468,35.6275794821897,35.6708018489792,1018071.73619898,0.0,1.0
2015-10-16,58.37,58.5011,57.9,58.09,693687,36.0412792786034,36.1222285969763,35.7510719587311,35.8683898114454,1123448.19608104,0.0,1.0
2015-10-19,57.91,58.48,57.8,58.15,410723,35.7572465825582,36.1092001407011,35.6893257204604,35.9054375544079,665178.983372895,0.0,1.0
2015-10-20,58.59,58.8399,57.87,58.04,472478,36.1771210027989,36.3314248522374,35.7325480872499,35.8375166923101,765193.173272641,0.0,1.0
2015-10-21,57.83,58.85,57.8,58.63,610077,35.7078495919416,36.3376612223027,35.6893257204604,36.2018194981072,988039.137421538,0.0,1.0
2015-10-22,58.65,58.83,58.06,58.15,601995,36.2141687457613,36.3253119746486,35.8498659399642,35.9054375544079,974950.08094401,0.0,1.0
2015-10-23,58.82,59.08,58.69,58.81,520211,36.3191373508215,36.4796775703253,36.2388672410696,36.3129627269944,842498.287457477,0.0,1.0
2015-10-26,58.8,59.31,58.74,59.19,464902,36.3067881031674,36.6216939183479,36.2697403602049,36.5475984324231,752923.599915333,0.0,1.0
2015-10-27,58.47,58.77,58.27,58.52,627353,36.1030255168741,36.2882642316861,35.9795330403327,36.1338986360094,1016018.16980285,0.0,1.0
2015-10-28,59.48,59.51,58.73,58.79,773519,36.7266625234081,36.7451863948893,36.2635657363779,36.3006134793403,1252738.66338047,0.0,1.0
2015-10-29,58.71,58.9,58.35,58.53,633149,36.7575356425434,36.8764920685711,36.5321445195437,36.6448400810435,1011280.46644609,0.82,1.0
2015-10-30,58.09,59.02,57.98,58.66,743900,36.3693620418216,36.9516224429043,36.3004925320161,36.7262313199046,1188174.56710702,0.0,1.0
2015-11-02,57.73,58.22,57.41,58.11,678502,36.1439709188219,36.4507532806826,35.9436232539332,36.3818837708772,1083719.34417428,0.0,1.0
2015-11-03,57.81,57.99,57.31,57.66,608206,36.194057835044,36.3067533965439,35.8810146086555,36.1001448671275,971440.920502614,0.0,1.0
2015-11-04,57.71,58.085,57.34,57.99,557682,36.1314491897663,36.3662316095577,35.8997972022388,36.3067533965439,890742.800017985,0.0,1.0
2015-11-05,58.07,58.21,57.65,57.65,646143,36.3568403127661,36.4444924161549,36.0938840025997,36.0938840025997,1032034.78870041,0.0,1.0
2015-11-06,57.82,58.17,57.27,57.68,594651,36.2003186995718,36.4194489580438,35.8559711505444,36.112666596183,949790.555860678,0.0,1.0
2015-11-09,57.5,57.88,56.98,57.85,414132,35.9999710346831,36.2378838867384,35.674406079239,36.2191012931551,661461.365539946,0.0,1.0
2015-11-10,57.85,57.95,57.03,57.27,484177,36.2191012931551,36.2817099384328,35.7057104018779,35.8559711505444,773338.886111275,0.0,1.0
2015-11-11,57.77,58.2,57.54,57.99,430049,36.1690143769329,36.4382315516271,36.0250144927942,36.3067533965439,686884.372106209,0.0,1.0
2015-11-12,56.66,57.24,56.48,57.24,460065,35.4740584143504,35.8371885569611,35.3613628528505,35.8371885569611,734826.632902396,0.0,1.0
2015-11-13,55.74,56.45,55.56,56.3,507142,34.8980588777954,35.3425802592672,34.7853633162956,35.2486672913506,810019.12395724,0.0,1.0
2015-11-16,56.71,56.78,55.49,55.63,447251,35.5053627369892,35.5491887886836,34.7415372646012,34.82918936799,714359.810879397,0.0,1.0
2015-11-17,56.9,57.28,56.62,56.8,512237,35.6243191630169,35.8622320150722,35.4490149562393,35.5617105177392,818156.977727114,0.0,1.0
2015-11-18,57.09,57.27,56.78,57.18,390066,35.7432755890445,35.8559711505444,35.5491887886836,35.7996233697945,623022.584612405,0.0,1.0
2015-11-19,57.64,57.905,57.11,57.24,450991,36.0876231380719,36.2535360480579,35.7557973181001,35.8371885569611,720333.426796833,0.0,1.0
2015-11-20,57.39,57.89,57.29,57.79,316479,35.9311015248777,36.2441447512662,35.8684928795999,36.1815361059885,505487.698378093,0.0,1.0
2015-11-23,57.42,57.68,57.17,57.3,527220,35.949884118461,36.112666596183,35.7933625052667,35.8747537441277,842088.177537524,0.0,1.0
2015-11-24,57.67,57.9,57.16,57.35,567387,36.1064057316552,36.250405615794,35.7871016407389,35.9060580667666,906243.854156679,0.0,1.0
2015-11-25,57.84,57.87,57.36,57.71,564907,36.2128404286273,36.2316230222107,35.9123189312943,36.1314491897663,902282.739858486,0.0,1.0
2015-11-27,57.48,57.68,57.28,57.63,280907,35.9874493056276,36.112666596183,35.8622320150722,36.0813622735442,448671.263775148,0.0,1.0
2015-11-30,57.64,57.94,57.53,57.62,712893,36.0876231380719,36.2754490739051,36.0187536282664,36.0751014090164,1138649.45781507,0.0,1.0
2015-12-01,58.56,58.7,57.74,58.0,857258,36.6636226746269,36.7512747780156,36.1502317833496,36.3130142610717,1369232.62945158,0.0,1.0
2015-12-02,59.68,59.98,58.43,58.61,1429179,37.3648395017372,37.5526654375703,36.5822314357658,36.6949269972657,2282718.29499052,0.0,1.0
2015-12-03,59.37,59.975,59.16,59.88,818050,37.1707527013763,37.5495350053065,37.0392745462931,37.4900567922926,1306608.69017596,0.0,1.0
2015-12-04,59.61,59.6865,58.8,59.19,657150,37.3210134500428,37.3689090636803,36.8138834232934,37.0580571398764,1049615.42784565,0.0,1.0
2015-12-07,57.84,59.05,57.57,58.99,901945,36.2128404286273,36.9704050364876,36.0437970863775,36.932839849321,1440607.75632389,0.0,1.0
2015-12-08,56.83,57.17,56.61,57.04,1031581,35.5804931113225,35.7933625052667,35.4427540917115,35.7119712664057,1647665.42292086,0.0,1.0
2015-12-09,57.08,58.16,56.84,56.84,938366,35.7370147245167,36.413188093516,35.5867539758503,35.5867539758503,1498780.23368457,0.0,1.0
2015-12-10,57.47,57.956,56.88,57.04,909078,35.9811884410998,36.2854664571495,35.6117974339613,35.7119712664057,1452000.75160172,0.0,1.0
2015-12-11,56.23,57.11,56.105,56.97,804266,35.2048412396562,35.7557973181001,35.1265804330591,35.6681452147113,1284592.56135085,0.0,1.0
2015-12-14,56.05,56.62,55.41,56.18,801242,35.0921456781563,35.4490149562393,34.691450348379,35.1735369170174,1279762.55746467,0.0,1.0
2015-12-15,57.21,57.4,56.22,56.43,711832,35.8184059633778,35.9373623894054,35.1985803751284,35.3300585302116,1136954.80367378,0.0,1.0
2015-12-16,57.63,57.71,56.77,57.45,811907,36.0813622735442,36.1314491897663,35.5429279241559,35.9686667120443,1296796.9461704,0.0,1.0
2015-12-17,56.58,57.53,56.14,57.36,747540,35.4239714981282,36.0187536282664,35.1484934589063,35.9123189312943,1193988.46067372,0.0,1.0
2015-12-18,56.4,56.71,56.14,56.41,858080,35.3112759366283,35.5053627369892,35.1484934589063,35.3175368011561,1370545.54717461,0.0,1.0
2015-12-21,56.39,57.02,56.04,56.74,491758,35.3050150721006,35.6994495373501,35.0858848136286,35.5241453305725,785447.437520385,0.0,1.0
2015-12-22,55.93,56.52,55.54,56.52,951525,35.0170153038231,35.3864063109616,34.77284158724,35.3864063109616,1519798.0978176,0.0,1.0
2015-12-23,56.48,56.62,56.1,56.3,568177,35.3613628528505,35.4490149562393,35.1234500007952,35.2486672913506,907505.660727473,0.0,1.0
2015-12-24,56.8,57.06,56.45,56.45,205651,35.5617105177392,35.7244929954612,35.3425802592672,35.3425802592672,328470.611507093,0.0,1.0
2015-12-28,56.4,56.7,56.212,56.55,311157,35.3112759366283,35.4991018724615,35.1935716835062,35.4051889045449,496987.274872053,0.0,1.0
2015-12-29,57.54,57.61,56.78,56.78,433174,36.0250144927942,36.0688405444886,35.5491887886836,35.5491887886836,691875.695566632,0.0,1.0
2015-12-30,56.8,57.2495,56.6,57.16,356291,35.5617105177392,35.8431363782625,35.4364932271837,35.7871016407389,569076.360652141,0.0,1.0
2015-12-31,56.42,56.88,56.2,56.51,421868,35.3237976656839,35.6117974339613,35.1860586460729,35.3801454464338,673817.486592694,0.0,1.0
2016-01-04,55.04,55.385,54.5088,55.27,868820,34.4597983608515,34.6757981870596,34.1272212371363,34.6037982449902,1387699.7276434,0.0,1.0
2016-01-05,54.77,55.32,54.36,55.15,698907,34.2907550186017,34.6351025676291,34.034059572963,34.528667870657,1116310.68984147,0.0,1.0
2016-01-06,53.19,54.15,53.0,53.95,1543838,33.3015384232138,33.9025814178799,33.1825819971862,33.7773641273244,2465854.34511813,0.0,1.0
2016-01-07,52.15,52.73,51.88,52.31,914708,32.6504085123257,33.0135386549364,32.4813651700758,32.75058234477,1460993.11994802,0.0,1.0
2016-01-08,51.94,52.84,51.8799,52.61,837963,32.5189303572425,33.0824081647419,32.4813025614306,32.9384082806031,1338414.20187754,0.0,1.0
2016-01-11,51.69,52.45,51.37,52.35,707839,32.3624087440482,32.8382344481588,32.1620610791595,32.7756258028811,1130577.09020899,0.0,1.0
2016-01-12,52.01,52.56,51.23,52.16,536437,32.5627564089369,32.9071039579643,32.0744089757707,32.6566693768534,856809.786604637,0.0,1.0
2016-01-13,50.19,52.46,50.18,52.25,1074863,31.4232790648825,32.8444953126866,31.4170182003548,32.7130171576034,1716796.45076537,0.0,1.0
2016-01-14,50.82,51.05,49.77,50.29,877665,31.8177135301321,31.9617134142709,31.1603227547162,31.4858877101603,1401827.16956578,0.0,1.0
2016-01-15,48.79,49.6,48.49,49.19,862053,30.5467580309946,31.0538880577441,30.3589320951615,30.7971926121054,1376891.31616926,0.0,1.0
2016-01-19,48.94,49.65,48.6899,49.43,915555,30.6406709989112,31.0851923803829,30.4840867770716,30.947453360772,1462345.96825873,0.0,1.0
2016-01-20,48.4,48.8322,47.54,48.03,1213504,30.3025843144115,30.5731788793018,29.7641499650232,30.070932326884,1938237.1150459,0.0,1.0
2016-01-21,49.69,50.03,48.45,48.82,1003053,31.110235838494,31.3231052324382,30.3338886370504,30.5655406245779,1602099.83070359,0.0,1.0
2016-01-22,52.08,52.1,50.85,51.02,1113562,32.6065824606313,32.6191041896868,31.8364961237154,31.9429308206875,1778607.40327575,0.0,1.0
2016-01-25,50.25,51.83,50.16,51.74,713831,31.4608442520492,32.450060847437,31.4044964712992,32.393713066687,1140147.65346495,0.0,1.0
2016-01-26,51.67,51.83,50.72,50.91,706200,32.3498870149927,32.450060847437,31.7551048848544,31.8740613108821,1127959.24088047,0.0,1.0
2016-01-27,52.51,53.04,51.55,51.55,1191358,32.8757996353254,33.2076254552973,32.2747566406594,32.2747566406594,1902865.00325244,0.0,1.0
2016-01-28,53.04,53.19,51.97,52.84,1097574,33.73353807563,33.8289383529932,33.0530160971058,33.6063377058124,1725740.26565142,0.84,1.0
2016-01-29,53.52,53.63,52.45,53.5,1052973,34.0388189631923,34.108779166592,33.3582969846681,34.0260989262105,1655613.11104652,0.0,1.0
2016-02-01,53.3,53.49,52.46,53.28,616944,33.8988985563929,34.0197389077197,33.364657003159,33.8861785194112,970034.915597535,0.0,1.0
2016-02-02,52.42,52.49,51.56,52.0,848671,33.3392169291955,33.3837370586316,32.7922553389797,33.0720961525785,1334384.48522893,0.0,1.0
2016-02-03,53.73,53.89,52.29,53.27,1117944,34.1723793515008,34.2741396473549,33.256536688814,33.8798185009203,1757768.47442032,0.0,1.0
2016-02-04,54.21,54.89,53.78,53.78,875551,34.4776602390631,34.9101414964429,34.2041794439552,34.2041794439552,1376648.51329511,0.0,1.0
2016-02-05,53.43,54.07,53.23,54.0,546236,33.9815787967744,34.3886199801907,33.8543784269568,34.3440998507546,858859.13819785,0.0,1.0
2016-02-08,52.81,53.11,52.2,52.65,882233,33.5872576503398,33.7780582050662,33.1992965223961,33.4854973544857,1387154.77205769,0.0,1.0
2016-02-09,51.51,52.7,50.9,52.14,1156806,32.7604552465253,33.5172974469401,32.3724941185816,33.1611364114508,1818872.0703544,0.0,1.0
2016-02-10,50.49,52.39,50.41,51.57,1012102,32.1117333604555,33.3201368737228,32.0608532125285,32.7986153574706,1591350.71926479,0.0,1.0
2016-02-11,49.98,50.18,49.1689,49.51,891469,31.7873724174206,31.9145727872382,31.2715113176253,31.4884515483492,1401676.74241555,0.0,1.0
2016-02-12,51.84,51.882,50.39,50.51,711754,32.9703358567244,32.9970479343861,32.0481331755467,32.1244533974373,1119106.80923424,0.0,1.0
2016-02-16,52.68,53.06,51.8,52.73,616155,33.5045774099583,33.7462581126118,32.9448957827609,33.5363775024127,968794.353166575,0.0,1.0
2016-02-17,54.47,54.53,53.33,53.33,778430,34.643020719826,34.6811808307712,33.9179786118656,33.9179786118656,1223942.98242399,0.0,1.0
2016-02-18,54.29,54.7497,53.54,54.51,809187,34.5285403869901,34.8209104370159,34.0515390001741,34.6684607937895,1272302.90471683,0.0,1.0
2016-02-19,54.01,54.06,53.15,53.42,787941,34.3504598692454,34.3822599616999,33.8034982790297,33.9752187782835,1238897.34146185,0.0,1.0
2016-02-22,53.97,55.05,53.77,54.68,768839,34.3250197952819,35.011901792297,34.1978194254643,34.7765811081344,1208862.83758833,0.0,1.0
2016-02-23,53.47,54.87,53.26,54.1,1217370,34.0070188707379,34.8974214594612,33.8734584824294,34.4077000356634,1914098.20859101,0.0,1.0
2016-02-24,53.47,53.74,50.97,52.63,1163156,34.0070188707379,34.1787393699917,32.4170142480178,33.4727773175039,1828856.31805604,0.0,1.0
2016-02-25,54.2,54.5,53.465,53.9,687309,34.4713002205722,34.6621007752986,34.0038388614925,34.2804996658458,1080671.38638908,0.0,1.0
2016-02-26,54.82,55.08,54.32,54.69,592226,34.8656213670068,35.0309818477697,34.5476204424627,34.7829411266253,931170.248717331,0.0,1.0
2016-02-29,55.02,55.44,54.61,54.88,736219,34.9928217368244,35.2599425134414,34.7320609786983,34.9037814779521,1157573.67852885,0.0,1.0
2016-03-01,56.59,56.74,55.39,55.47,881578,35.9913446398926,36.0867449172558,35.228142420987,35.279022568914,1386124.90083807,0.0,1.0
2016-03-02,56.38,56.74,55.52,56.35,750734,35.8577842515841,36.0867449172558,35.3108226613684,35.8387041961115,1180395.93922009,0.0,1.0
2016-03-03,56.97,57.05,56.33,56.37,545662,36.2330253425461,36.2839054904731,35.8259841591297,35.8514242330932,857956.62509852,0.0,1.0
2016-03-04,57.22,57.27,56.73,57.02,732763,36.3920258048181,36.4238258972725,36.0803848987649,36.2648254350005,1152139.73206319,0.0,1.0
2016-03-07,57.53,58.1,56.72,56.91,697940,36.5891863780354,36.9517074320156,36.0740248802741,36.1948652316008,1097386.74659636,0.0,1.0
2016-03-08,57.5,57.8999,56.76,56.93,828542,36.5701063225627,36.8244434620131,36.0994649542376,36.2075852685825,1302735.20617595,0.0,1.0
2016-03-09,58.54,58.84,57.62,57.71,916165,37.2315482456143,37.4223488003407,36.6464265444533,36.7036667108712,1440506.81820135,0.0,1.0
2016-03-10,58.13,58.99,57.55,58.62,699091,36.9707874874882,37.5177490777039,36.6019064150171,37.2824283935414,1099196.48976244,0.0,1.0
2016-03-11,59.15,59.41,58.68,58.89,658748,37.619509373558,37.7848698543209,37.3205885044866,37.4541488927951,1035764.28424629,0.0,1.0
2016-03-14,58.88,59.12,58.6,58.81,505545,37.4477888743042,37.6004293180854,37.2697083565596,37.4032687448681,794879.764461209,0.0,1.0
2016-03-15,58.75,58.84,58.15,58.34,601994,37.3651086339228,37.4223488003407,36.98350752447,37.1043478757967,946528.694630667,0.0,1.0
2016-03-16,59.79,60.02,58.69,58.74,509624,38.0265505569744,38.1728309822646,37.3269485229775,37.3587486154319,801293.267827351,0.0,1.0
2016-03-17,61.05,61.27,59.98,60.3,1018238,38.8279128868253,38.9678332936247,38.1473909083011,38.3509115000093,1600998.48995728,0.0,1.0
2016-03-18,60.35,61.44,60.28,61.22,681513,38.3827115924637,39.0759536079696,38.3381914630275,38.9360332011703,1071558.20533731,0.0,1.0
2016-03-21,60.37,60.74,59.92,60.26,394721,38.3954316294454,38.630752313608,38.1092307973558,38.3254714260457,620628.698746685,0.0,1.0
2016-03-22,60.39,60.73,60.0,60.07,560216,38.4081516664272,38.6243922951171,38.1601109452829,38.204631074719,880840.206366199,0.0,1.0
2016-03-23,59.52,60.24,59.32,60.16,553326,37.8548300577206,38.312751389064,37.727629687903,38.2618712411369,870006.904529295,0.0,1.0
2016-03-24,58.8,58.98,58.24,58.94,641076,37.3969087263772,37.511389059213,37.0407476908879,37.4859489852495,1007978.20150873,0.0,1.0
2016-03-28,59.5,59.68,58.79,59.06,404692,37.8421100207388,37.9565903535747,37.3905487078863,37.5622692071401,636306.326121978,0.0,1.0
2016-03-29,60.04,60.11,58.82,59.37,418609,38.1855510192464,38.2300711486825,37.409628763359,37.7594297803574,658188.337974546,0.0,1.0
2016-03-30,60.95,61.39,60.5,60.5,475654,38.7643127019165,39.0441535155152,38.4781118698269,38.4781118698269,747881.473429727,0.0,1.0
2016-03-31,60.69,61.72,60.625,60.95,486246,38.5989522211536,39.2540341257143,38.5576121009629,38.7643127019165,764535.513060567,0.0,1.0
2016-04-01,60.63,60.79,59.36,60.01,746994,38.5607921102083,38.6625524060624,37.7530697618665,38.1664709637737,1174515.45317219,0.0,1.0
2016-04-04,60.19,60.61,60.04,60.57,314911,38.2809512966096,38.5480720732266,38.1855510192464,38.522631999263,495141.642200483,0.0,1.0
2016-04-05,59.66,59.77,58.98,59.23,581789,37.9438703165929,38.0138305199926,37.511389059213,37.6703895214851,914759.91906976,0.0,1.0
2016-04-06,59.78,59.84,59.07,59.74,470063,38.0201905384835,38.0583506494288,37.568629225631,37.99475046452,739090.61848486,0.0,1.0
2016-04-07,58.91,59.4,58.61,59.33,527285,37.4668689297769,37.77850983583,37.2760683750505,37.7339897063939,829062.055017709,0.0,1.0
2016-04-08,60.28,60.68,59.77,59.81,566484,38.3381914630275,38.5925922026627,38.0138305199926,38.0392705939561,890695.523625084,0.0,1.0
2016-04-11,61.0,61.184,60.48,60.66,599037,38.7961127943709,38.9131371346031,38.4653918328451,38.579872165681,941879.337078893,0.0,1.0
2016-04-12,62.18,62.42,61.02,61.02,692713,39.5465949762948,39.6992354200759,38.8088328313527,38.8088328313527,1089168.21703155,0.0,1.0
2016-04-13,62.53,62.77,62.22,62.39,551859,39.7691956234756,39.9218360672567,39.5720350502583,39.6801553646033,867700.307461844,0.0,1.0
2016-04-14,62.67,63.0,62.37,62.55,534583,39.8582358823479,40.068116492547,39.6674353276215,39.7819156604574,840536.864423477,0.0,1.0
2016-04-15,63.28,63.4,62.435,62.65,695029,40.2461970102917,40.3225172321822,39.7087754478123,39.8455158453662,1092809.71587833,0.0,1.0
2016-04-18,63.5,63.57,62.38,62.38,483924,40.386117417091,40.4306375465272,39.6737953461124,39.6737953461124,760884.580278958,0.0,1.0
2016-04-19,64.6,64.6,64.0,64.07,823629,41.0857194510879,41.0857194510879,40.704118341635,40.7486384710712,1295010.38586757,0.0,1.0
2016-04-20,64.83,65.06,64.31,64.31,722905,41.2319998763781,41.3782803016684,40.9012789148523,40.9012789148523,1136639.77712732,0.0,1.0
2016-04-21,64.18,64.74,63.93,64.64,553174,40.8185986744709,41.1747597099602,40.6595982121989,41.1111595250514,869767.911513444,0.0,1.0
2016-04-22,64.83,64.96,64.29,64.63,430409,41.2319998763781,41.3146801167596,40.8885588778706,41.1047995065605,676741.743152408,0.0,1.0
2016-04-25,64.63,64.77,64.32,64.46,369857,41.1047995065605,41.1938397654328,40.9076389333432,40.9966791922155,581534.472785467,0.0,1.0
2016-04-26,65.16,65.35,64.88,65.01,478267,41.4418804865772,41.5627208379039,41.2637999688325,41.346480209214,751989.952050892,0.0,1.0
2016-04-27,65.38,65.5,64.95,65.24,516159,41.5818008933766,41.6581211152671,41.3083200982687,41.4927606345042,811568.395186446,0.0,1.0
2016-04-28,64.87,65.03,64.04,64.4,746993,41.7916815035756,41.8947594909438,41.2569644441033,41.4888899156817,1159499.55030774,0.84,1.0
2016-04-29,65.16,65.39,64.7,64.93,545645,41.9785103556804,42.1266849625221,41.6821611419969,41.8303357488387,846962.598213991,0.0,1.0
2016-05-02,65.14,65.35,64.86,65.3,472556,41.9656256072594,42.1009154656801,41.7852391293651,42.0687035946275,733512.187524142,0.0,1.0
2016-05-03,63.83,64.37,63.54,64.33,715355,41.1216745856826,41.4695627930501,40.9348457335778,41.4437932962081,1110390.32602767,0.0,1.0
2016-05-04,62.94,63.29,62.518,62.99,542513,40.5483032809473,40.7737863783151,40.2764350892638,40.5805151519998,842101.036470355,0.0,1.0
2016-05-05,62.66,63.44,62.4734,63.44,457355,40.367916803053,40.8704219914727,40.2477021002849,40.8704219914727,709916.849061496,0.0,1.0
2016-05-06,62.38,62.7,61.95,62.15,702188,40.1875303251587,40.393686299895,39.9105082341068,40.039355718317,1089952.20869739,0.0,1.0
2016-05-09,62.13,62.31,61.85,62.21,451208,40.026470969896,40.1424337056852,39.8460844920017,40.0780099635801,700375.33563936,0.0,1.0
2016-05-10,63.16,63.33,62.38,62.4,472193,40.6900355135785,40.7995558751571,40.1875303251587,40.2004150735797,732948.730655387,0.0,1.0
2016-05-11,63.42,63.85,62.97,63.01,417717,40.8575372430517,41.1345593341036,40.5676304035788,40.5933999004208,648389.842549925,0.0,1.0
2016-05-12,63.84,64.03,63.25,63.97,422221,41.1281169598931,41.2505220698928,40.7480168814731,41.2118678246297,655381.053946265,0.0,1.0
2016-05-13,63.41,63.8099,63.04,63.31,473917,40.8510948688412,41.1087254135195,40.6127270230524,40.7866711267361,735624.762726278,0.0,1.0
2016-05-16,63.9,64.21,63.59,63.59,553622,41.1667712051562,41.366484805682,40.9670576046304,40.9670576046304,859344.679321585,0.0,1.0
2016-05-17,63.59,63.93,63.28,63.6,399501,40.9670576046304,41.1860983277877,40.7673440041046,40.9734999788409,620114.552408778,0.0,1.0
2016-05-18,63.38,63.88,62.97,62.98,582701,40.8317677462097,41.1538864567352,40.5676304035788,40.5740727777893,904481.765510342,0.0,1.0
2016-05-19,62.75,62.91,62.17,62.79,498452,40.4258981709476,40.5289761583157,40.052240466738,40.4516676677896,773708.548607538,0.0,1.0
2016-05-20,63.02,63.14,62.68,62.86,455728,40.5998422746313,40.6771507651575,40.380801551474,40.4967642872632,707391.382600164,0.0,1.0
2016-05-23,63.14,63.53,62.54,62.98,323685,40.6771507651575,40.9284033593673,40.2906083125269,40.5740727777893,502431.230200763,0.0,1.0
2016-05-24,63.21,63.77,62.98,63.09,832454,40.722247384631,41.0830203404196,40.5740727777893,40.6449388941049,1292154.06121861,0.0,1.0
2016-05-25,64.79,64.82,63.2,63.68,916054,41.7401425098915,41.7594696325231,40.7158050104205,41.025038972525,1421919.88553789,0.0,1.0
2016-05-26,64.55,65.41,64.22,65.18,1043518,41.5855255288393,42.1395697109431,41.3729271798925,41.9913951041014,1619772.40983252,0.0,1.0
2016-05-27,63.99,64.53,63.63,64.29,678621,41.2247525730508,41.5726407804183,40.9928271014724,41.4180237993661,1053370.97446614,0.0,1.0
2016-05-31,62.91,63.92,62.65,63.75,886422,40.5289761583157,41.1796559535772,40.3614744288425,41.0701355919985,1375924.42015238,0.0,1.0
2016-06-01,63.0,63.02,62.2,62.56,587368,40.5869575262103,40.5998422746313,40.0715675893696,40.3034930609479,911725.98921965,0.0,1.0
2016-06-02,63.1,63.25,62.56,62.71,528487,40.6513812683154,40.7480168814731,40.3034930609479,40.4001286741055,820329.559772962,0.0,1.0
2016-06-03,64.04,64.2,63.255,63.73,692126,41.2569644441033,41.3600424314715,40.7512380685783,41.0572508435775,1074333.74309571,0.0,1.0
2016-06-06,65.12,65.2,64.2,64.2,708975,41.9527408588384,42.0042798525224,41.3600424314715,41.3600424314715,1100487.14469804,0.0,1.0
2016-06-07,65.59,65.78,65.17,65.31,594974,42.2555324467323,42.377937556732,41.9849527298909,42.075145968838,923532.195676257,0.0,1.0
2016-06-08,65.9,66.29,65.6,65.95,642296,42.4552460472581,42.706498641468,42.2619748209428,42.4874579183106,996986.482021193,0.0,1.0
2016-06-09,65.72,65.87,65.22,65.47,464205,42.3392833114689,42.4359189246266,42.0171646009434,42.1782239562062,720549.575097226,0.0,1.0
2016-06-10,65.12,65.42,64.82,65.14,505640,41.9527408588384,42.1460120851536,41.7594696325231,41.9656256072594,784865.925942549,0.0,1.0
2016-06-13,64.44,64.8999,63.98,64.06,539192,41.5146594125237,41.810944202465,41.2183101988403,41.2698491925243,836946.1046215,0.0,1.0
2016-06-14,63.37,64.37,63.25,64.07,572918,40.8253253719992,41.4695627930501,40.7480168814731,41.2762915667348,889296.370063985,0.0,1.0
2016-06-15,63.25,63.7,63.1625,63.56,738239,40.7480168814731,41.037923720946,40.6916461071311,40.9477304819989,1145911.3921009,0.0,1.0
2016-06-16,62.91,63.19,61.68,62.23,587579,40.5289761583157,40.70936263621,39.7365641304231,40.0908947120011,912053.508226006,0.0,1.0
2016-06-17,63.28,63.87,63.22,63.33,874748,40.7673440041046,41.1474440825247,40.7286897588415,40.7995558751571,1357803.77143104,0.0,1.0
2016-06-20,63.99,64.71,63.95,64.43,632505,41.2247525730508,41.6886035162075,41.1989830762087,41.5082170383132,981788.668792603,0.0,1.0
2016-06-21,64.54,64.97,63.88,64.17,402178,41.5790831546288,41.8561052456807,41.1538864567352,41.3407153088399,624269.852787997,0.0,1.0
2016-06-22,64.51,65.06,64.33,64.72,543426,41.5597560319973,41.9140866135753,41.4437932962081,41.695045890418,843518.215867526,0.0,1.0
2016-06-23,65.33,65.64,65.07,65.19,469956,42.0880307172591,42.2877443177848,41.9205289877858,41.9978374783119,729476.408298901,0.0,1.0
2016-06-24,62.65,63.47,61.85,62.07,751628,40.3614744288425,40.8897491141043,39.8460844920017,39.9878167246329,1166694.10288812,0.0,1.0
2016-06-27,61.35,62.12,60.9254,61.95,672231,39.5239657814762,40.0200285956855,39.250422572498,39.9105082341068,1043452.27090872,0.0,1.0
2016-06-28,62.88,62.92,61.86,62.05,529408,40.5096490356842,40.5354185325263,39.8525268662122,39.9749319762119,821759.156952364,0.0,1.0
2016-06-29,63.41,63.55,63.0,63.23,628282,40.8510948688412,40.9412881077883,40.5869575262103,40.735132133052,975233.631997146,0.0,1.0
2016-06-30,63.39,63.69,63.07,63.69,985692,40.8382101204202,41.0314813467355,40.6320541456839,41.0314813467355,1530013.57541762,0.0,1.0
2016-07-01,63.73,63.81,63.1,63.17,768359,41.0572508435775,41.1087898372616,40.6513812683154,40.696477887789,1192664.34220254,0.0,1.0
2016-07-05,63.16,64.05,63.08,63.25,696136,40.6900355135785,41.2634068183138,40.6384965198944,40.7480168814731,1080558.15643925,0.0,1.0
2016-07-06,63.73,63.85,62.53,62.97,743608,41.0572508435775,41.1345593341036,40.2841659383164,40.5676304035788,1154245.27620103,0.0,1.0
2016-07-07,63.26,64.22,63.075,63.83,461219,40.7544592556836,41.3729271798925,40.6352753327891,41.1216745856826,715914.637879314,0.0,1.0
2016-07-08,63.7,64.05,63.47,63.52,737994,41.037923720946,41.2634068183138,40.8897491141043,40.9219609851568,1145531.09752007,0.0,1.0
2016-07-11,63.5,64.101,63.49,64.0,465597,40.9090762367358,41.2962629267874,40.9026338625253,41.2311949472613,722710.269205508,0.0,1.0
2016-07-12,64.33,64.44,63.99,64.18,605717,41.4437932962081,41.5146594125237,41.2247525730508,41.3471576830505,940207.724990395,0.0,1.0
2016-07-13,64.82,64.95,64.14,64.23,642265,41.7594696325231,41.8432204972597,41.3213881862084,41.379369554103,996938.363115045,0.0,1.0
2016-07-14,65.48,65.77,65.22,65.37,704337,42.1846663304167,42.3714951825215,42.0171646009434,42.1138002141011,1093287.93544933,0.0,1.0
2016-07-15,65.52,65.7099,65.38,65.6,828018,42.2104358272587,42.3327765135163,42.1202425883116,42.2619748209428,1285268.40097124,0.0,1.0
2016-07-18,65.6,65.6851,65.27,65.53,415467,42.2619748209428,42.3167994254743,42.049376471996,42.2168782014692,644897.341297313,0.0,1.0
2016-07-19,65.08,65.23,64.84,65.23,521144,41.9269713619963,42.023606975154,41.7723543809441,42.023606975154,808931.587907215,0.0,1.0
2016-07-20,65.15,65.38,64.92,65.06,433859,41.9720679814699,42.1202425883116,41.8238933746282,41.9140866135753,673445.822647553,0.0,1.0
2016-07-21,64.83,65.32,64.69,65.04,397755,41.7659120067336,42.0815883430485,41.6757187677864,41.9012018651543,617404.371436751,0.0,1.0
2016-07-22,64.46,64.97,64.11,64.84,561745,41.5275441609447,41.8561052456807,41.3020610635769,41.7723543809441,871953.384954904,0.0,1.0
2016-07-25,64.26,64.32,64.049,64.19,402287,41.3986966767345,41.4373509219976,41.2627625808928,41.353600057261,624439.045070902,0.0,1.0
2016-07-26,64.72,64.81,64.25,64.28,564412,41.695045890418,41.7530272583126,41.392254302524,41.4115814251555,876093.163106333,0.0,1.0
2016-07-27,64.3,64.77,63.71,64.52,1037790,41.4244661735766,41.7272577614705,41.0443660951565,41.5661984062078,1610881.27775476,0.0,1.0
2016-07-28,63.77,64.15,63.22,63.74,509254,41.6370645225234,41.8851762446272,41.2779554510574,41.6174767549889,779957.183639416,0.86,1.0
2016-07-29,64.12,64.47,63.6,63.89,527761,41.8655884770927,42.094112431662,41.5260671731612,41.7154155926614,808301.914554862,0.0,1.0
2016-08-01,63.38,64.09,63.31,64.05,300585,41.3824235445748,41.8460007095582,41.3367187536609,41.8198836861788,460366.398779889,0.0,1.0
2016-08-02,63.11,64.02,62.9,63.62,798369,41.2061336367642,41.8002959186443,41.0690192640226,41.5391256848508,1222756.4962573,0.0,1.0
2016-08-03,63.07,63.48,62.83,63.17,482929,41.1800166133848,41.4477161030231,41.0233144731087,41.2453091718332,739638.653280681,0.0,1.0
2016-08-04,63.06,63.38,62.57,63.07,571754,41.17348735754,41.3824235445748,40.853553821143,41.1800166133848,875680.190189121,0.0,1.0
2016-08-05,62.95,63.065,62.55,62.65,616332,41.1016655432468,41.1767519854624,40.8404953094533,40.9057878679017,943954.433164685,0.0,1.0
2016-08-08,63.49,63.56,62.96,62.97,460153,41.454245358868,41.4999501497818,41.1081947990916,41.1147240549365,704755.658125863,0.0,1.0
2016-08-09,63.87,64.2,63.53,63.55,410402,41.7023570809718,41.9178225238514,41.4803623822473,41.493420893937,628558.613344192,0.0,1.0
2016-08-10,64.05,64.48,63.89,64.24,524964,41.8198836861788,42.1006416875068,41.7154155926614,41.9439395472307,804018.11856575,0.0,1.0
2016-08-11,64.7,64.9,64.39,64.39,443753,42.2442853160932,42.3748704329899,42.0418783849033,42.0418783849033,679637.941207221,0.0,1.0
2016-08-12,64.63,64.76,64.37,64.76,394256,42.1985805251793,42.2834608511622,42.0288198732136,42.2834608511622,603829.914724169,0.0,1.0
2016-08-15,65.01,65.08,64.7,64.75,472241,42.4466922472831,42.492397038197,42.2442853160932,42.2769315953174,723269.253376629,0.0,1.0
2016-08-16,65.11,65.16,64.715,65.04,378477,42.5119848057315,42.5446310849557,42.2540791998605,42.4662800148176,579663.301598604,0.0,1.0
2016-08-17,65.37,65.42,64.74,64.9,579125,42.6817454576973,42.7143917369214,42.2704023394725,42.3748704329899,886969.378689566,0.0,1.0
2016-08-18,65.57,65.625,65.35,65.45,363565,42.812330574594,42.8482414817406,42.6686869460076,42.7339795044559,556824.558019896,0.0,1.0
2016-08-19,65.33,65.42,64.59,65.05,374620,42.6556284343179,42.7143917369214,42.1724635018,42.4728092706625,573756.043418408,0.0,1.0
2016-08-22,65.06,65.12,64.6,65.02,605440,42.4793385265073,42.5185140615763,42.1789927576448,42.453221503128,927272.593367256,0.0,1.0
2016-08-23,66.94,67.25,65.97,65.97,1285099,43.7068386253366,43.9092455565265,43.0735008083875,43.0735008083875,1968216.63990431,0.0,1.0
2016-08-24,66.76,67.08,66.59,66.72,622252,43.5893120201296,43.7982482071643,43.4783146707673,43.5631949967502,953021.316345073,0.0,1.0
2016-08-25,67.1,67.18,66.71,66.72,570758,43.811306718854,43.8635407656127,43.5566657409054,43.5631949967502,874154.748356745,0.0,1.0
2016-08-26,66.78,67.67,66.54,67.25,550628,43.6023705318192,44.1834743020097,43.4456683915431,43.9092455565265,843324.282407217,0.0,1.0
2016-08-29,66.81,67.02,66.61,66.8,538079,43.6219582993537,43.7590726720953,43.491373182457,43.6154290435089,824104.634260141,0.0,1.0
2016-08-30,66.62,67.01,66.52,66.8,574879,43.4979024383018,43.7525434162505,43.4326098798535,43.6154290435089,880466.340516608,0.0,1.0
2016-08-31,66.3,66.73,65.96,66.62,578253,43.2889662512671,43.569724252595,43.0669715525426,43.4979024383018,885633.851302185,0.0,1.0
2016-09-01,66.52,66.67,66.16,66.38,582839,43.4326098798535,43.530548717526,43.1975566694393,43.3412002980258,892657.622630776,0.0,1.0
2016-09-02,67.06,67.6,66.79,66.85,675459,43.7851896954746,44.1377695110958,43.6088997876641,43.6480753227331,1034511.46049692,0.0,1.0
2016-09-06,67.45,67.45,66.98,67.33,662607,44.0398306734233,44.0398306734233,43.732955648716,43.9614796032852,1014827.74721409,0.0,1.0
2016-09-07,67.07,67.69,66.78,67.47,516669,43.7917189513195,44.1965328136994,43.6023705318192,44.052889185113,791313.761136473,0.0,1.0
2016-09-08,66.64,67.05,66.52,67.0,394237,43.5109609499915,43.7786604396298,43.4326098798535,43.7460141604056,603800.814930178,0.0,1.0
2016-09-09,65.61,66.07,65.3,66.05,692406,42.8384475979733,43.1387933668358,42.6360406667834,43.1257348551461,1060466.94516888,0.0,1.0
2016-09-12,65.63,65.9,64.82,65.11,867869,42.851506109663,43.0277960174736,42.3226363862312,42.5119848057315,1329200.47954058,0.0,1.0
2016-09-13,64.42,64.83,64.15,64.83,927565,42.0614661524378,42.3291656420761,41.8851762446272,42.3291656420761,1420628.96912443,0.0,1.0
2016-09-14,64.36,64.91,64.12,64.28,525241,42.0222906173687,42.3813996888348,41.8655884770927,41.9700565706101,804442.36293078,0.0,1.0
2016-09-15,65.09,65.36,64.42,64.42,672240,42.4989262940418,42.6752162018524,42.0614661524378,42.0614661524378,1029581.34276758,0.0,1.0
2016-09-16,64.5,64.66,64.065,64.58,569932,42.1137001991965,42.2181682927138,41.8296775699461,42.1659342459552,872889.673102184,0.0,1.0
2016-09-19,64.61,65.35,64.51,64.94,402236,42.1855220134897,42.6686869460076,42.1202294550413,42.4009874563693,616051.828200434,0.0,1.0
2016-09-20,64.64,64.97,64.32,64.69,535690,42.2051097810242,42.4205752239038,41.9961735939894,42.2377560602484,820445.718057784,0.0,1.0
2016-09-21,65.59,65.7,64.72,65.03,613277,42.8253890862837,42.8972109005769,42.2573438277829,42.4597507589728,939275.492604535,0.0,1.0
2016-09-22,66.15,66.5,66.055,66.24,513083,43.1910274135945,43.4195513681638,43.1289994830686,43.249790716198,785821.557912678,0.0,1.0
2016-09-23,65.1,65.66,64.94,65.66,391516,42.5054555498867,42.8710938771975,42.4009874563693,42.8710938771975,599633.418117029,0.0,1.0
2016-09-26,64.61,65.03,64.455,64.94,434850,42.1855220134897,42.4597507589728,42.0843185478947,42.4009874563693,666002.390370228,0.0,1.0
2016-09-27,64.93,65.02,64.16,64.32,409159,42.3944582005244,42.453221503128,41.891705500472,41.9961735939894,626654.874189933,0.0,1.0
2016-09-28,65.81,65.9999,64.85,65.13,573966,42.9690327148701,43.0930232833635,42.3422241537657,42.5250433174212,879068.018836928,0.0,1.0
2016-09-29,65.35,66.25,65.09,66.24,400027,42.6686869460076,43.2563199720429,42.4989262940418,43.249790716198,612668.594256942,0.0,1.0
2016-09-30,65.57,65.97,65.45,65.54,407043,42.812330574594,43.0735008083875,42.7339795044559,42.7927428070595,623414.076080186,0.0,1.0
2016-10-03,65.45,65.55,65.1,65.38,293422,42.7339795044559,42.7992720629043,42.5054555498867,42.6882747135421,449395.776445242,0.0,1.0
2016-10-04,63.9,64.7,63.43,64.34,2111320,41.7219448485063,42.2442853160932,41.4150698237989,42.0092321056791,3233630.37101637,0.0,1.0
2016-10-05,63.85,64.14,63.675,64.12,700355,41.6892985692821,41.8786469887823,41.5750365919974,41.8655884770927,1072641.3800339,0.0,1.0
2016-10-06,63.63,63.81,63.26,63.8,454681,41.5456549406957,41.6631815459027,41.3040724744367,41.6566522900579,696374.917456423,0.0,1.0
2016-10-07,63.15,63.75,62.7,63.65,491763,41.2322506601435,41.6240060108337,40.9384341471259,41.5587134523853,753168.525918442,0.0,1.0
2016-10-10,63.65,63.66,63.35,63.35,271319,41.5587134523853,41.5652427082302,41.3628357770402,41.3628357770402,415543.526624952,0.0,1.0
2016-10-11,63.41,63.67,63.06,63.5,473415,41.4020113121093,41.571771964075,41.17348735754,41.4607746147128,725067.314331658,0.0,1.0
2016-10-12,63.57,63.82,63.06,63.44,429652,41.5064794056267,41.6697108017476,41.17348735754,41.4215990796438,658041.299361502,0.0,1.0
2016-10-13,64.01,64.12,63.05,63.36,466458,41.7937666627995,41.8655884770927,41.1669581016951,41.3693650328851,714412.195026597,0.0,1.0
2016-10-14,64.29,64.72,64.09,64.48,396507,41.9765858264549,42.2573438277829,41.8460007095582,42.1006416875068,607277.474528063,0.0,1.0
2016-10-17,64.47,64.65,64.33,64.35,405628,42.094112431662,42.211639036869,42.0027028498342,42.0157613615239,621246.9072119,0.0,1.0
2016-10-18,64.95,65.04,64.68,64.92,448713,42.4075167122141,42.4662800148176,42.2312268044035,42.3879289446796,687234.519007005,0.0,1.0
2016-10-19,64.94,65.69,64.86,65.08,536028,42.4009874563693,42.890681644732,42.3487534096106,42.492397038197,820963.388077205,0.0,1.0
2016-10-20,64.65,64.975,64.53,64.74,501074,42.211639036869,42.4238398518262,42.133287966731,42.2704023394725,767428.956542191,0.0,1.0
2016-10-21,64.17,64.36,64.0,64.23,880625,41.8982347563169,42.0222906173687,41.7872374069546,41.9374102913859,1348737.16228534,0.0,1.0
2016-10-24,64.43,64.55,64.1,64.22,785774,42.0679954082826,42.1463464784206,41.852529965403,41.930881035541,1203466.39597741,0.0,1.0
2016-10-25,64.51,64.81,64.44,64.64,438460,42.1202294550413,42.3161071303864,42.0745246641274,42.2051097810242,671531.351228539,0.0,1.0
2016-10-26,64.79,65.09,64.4,64.41,1223461,42.3030486186967,42.4989262940418,42.0484076407481,42.0549368965929,1873813.84506094,0.0,1.0
2016-10-27,64.96,65.23,64.66,65.0,592102,42.4140459680589,42.5903358758695,42.2181682927138,42.4401629914383,906844.537985497,0.0,1.0
2016-10-28,63.77,64.25,63.54,64.18,529201,42.1985805251793,42.5162113649486,42.0463824144566,42.4698902008156,799722.344922563,0.86,1.0
2016-10-31,63.6,63.94,63.55,63.69,530287,42.0860862694277,42.311074780931,42.0529997236184,42.1456420518845,801363.495386349,0.0,1.0
2016-11-01,63.39,63.92,63.12,63.84,678269,41.9471227770287,42.2978401626072,41.7684554296585,42.2449016893124,1024992.15830711,0.0,1.0
2016-11-02,63.0,63.29,62.86,63.19,536177,41.6890477197161,41.8809496854101,41.5964053914501,41.8147765937915,810264.394310565,0.0,1.0
2016-11-03,63.08,63.7,62.86,63.22,488487,41.741986193011,42.1522593610463,41.5964053914501,41.8346285212771,738195.825601592,0.0,1.0
2016-11-04,62.52,62.91,62.32,62.86,563784,41.3714168799469,41.6294919372594,41.2390706967097,41.5964053914501,851983.768945678,0.0,1.0
2016-11-07,63.52,63.71,63.18,63.18,501606,42.0331477961328,42.1588766702082,41.8081592846296,41.8081592846296,758021.104546717,0.0,1.0
2016-11-08,63.88,64.02,63.29,63.39,354802,42.2713709259598,42.3640132542258,41.8809496854101,41.9471227770287,536172.621410797,0.0,1.0
2016-11-09,63.93,64.09,62.42,62.72,633130,42.3044574717691,42.4103344183589,41.3052437883283,41.5037630631841,956778.630880935,0.0,1.0
2016-11-10,63.9,64.29,63.55,63.86,983263,42.2846055442835,42.542680601596,42.0529997236184,42.2581363076361,1485895.51424807,0.0,1.0
2016-11-11,63.53,63.9,63.02,63.52,572159,42.0397651052947,42.2846055442835,41.7022823380399,42.0331477961328,864639.970726715,0.0,1.0
2016-11-14,63.93,64.21,63.69,63.8,690856,42.3044574717691,42.4897421283012,42.1456420518845,42.2184324526649,1044013.48509134,0.0,1.0
2016-11-15,64.64,64.65,63.66,64.13,679454,42.7742864222611,42.780903731423,42.1257901243989,42.4368036550063,1026782.91640986,0.0,1.0
2016-11-16,64.55,64.75,64.14,64.4,586423,42.7147306398044,42.8470768230416,42.4434209641681,42.6154710023765,886195.560243695,0.0,1.0
2016-11-17,64.86,65.29,64.54,64.71,445504,42.919867223822,43.204411517782,42.7081133306425,42.8206075863941,673240.42009063,0.0,1.0
2016-11-18,65.01,65.055,64.55,64.78,519913,43.0191268612499,43.0489047524783,42.7147306398044,42.8669287505272,785686.428248859,0.0,1.0
2016-11-21,65.91,66.15,65.4,65.4,573481,43.6146846858173,43.7735001057019,43.2772019185625,43.2772019185625,866637.761622779,0.0,1.0
2016-11-22,65.71,66.47,65.53,66.2,404954,43.4823385025801,43.9852539988815,43.3632269376666,43.8065866515112,611961.735646326,0.0,1.0
2016-11-23,65.96,66.14,65.55,65.75,423108,43.6477712316266,43.7668827965401,43.3764615559904,43.5088077392276,639395.847542797,0.0,1.0
2016-11-25,66.02,66.06,65.6,65.86,214790,43.6874750865978,43.7139443232452,43.4095481017997,43.581598140008,324588.129020764,0.0,1.0
2016-11-28,66.22,66.49,66.05,66.12,419951,43.819821269835,43.9984886172052,43.7073270140833,43.7536481782164,634625.026166947,0.0,1.0
2016-11-29,66.35,66.59,66.16,66.16,582971,43.9058462889391,44.0646617088238,43.7801174148638,43.7801174148638,880978.9383275,0.0,1.0
2016-11-30,65.86,66.71,65.86,66.68,620394,43.581598140008,44.1440694187661,43.581598140008,44.1242174912805,937532.137044126,0.0,1.0
2016-12-01,66.57,66.69,65.86,66.31,616146,44.0514270905,44.1308348004424,43.581598140008,43.8793770522917,931112.60926313,0.0,1.0
2016-12-02,67.01,67.19,66.54,66.67,546431,44.3425886936219,44.4617002585354,44.0315751630145,44.1176001821187,825760.11885537,0.0,1.0
2016-12-05,67.48,67.73,67.25,67.25,457359,44.6536022242293,44.8190349532758,44.5014041135065,44.5014041135065,691155.557059488,0.0,1.0
2016-12-06,69.33,69.38,68.93,68.99,812818,45.8778044191733,45.9108909649826,45.613112052699,45.6528159076701,1228321.02916523,0.0,1.0
2016-12-07,70.35,70.455,69.49,69.8,731386,46.552769953683,46.6222516998825,45.9836813657631,46.1888179497807,1105261.9457702,0.0,1.0
2016-12-08,72.02,72.33,70.48,70.65,851684,47.6578605837136,47.8629971677312,46.6387949727872,46.7512892285388,1287054.87255887,0.0,1.0
2016-12-09,72.99,73.04,72.1,72.1,722303,48.299739572414,48.3328261182233,47.7107990570085,47.7107990570085,1091535.82269233,0.0,1.0
2016-12-12,73.06,73.45,72.97,72.97,516845,48.346060736547,48.6041357938595,48.2865049540903,48.2865049540903,781050.10262925,0.0,1.0
2016-12-13,73.51,73.88,73.29,73.29,587082,48.6438396488307,48.8886800878195,48.4982588472698,48.4982588472698,887191.433315182,0.0,1.0
2016-12-14,72.42,73.55,72.28,73.26,668528,47.922552950188,48.6703088854781,47.8299106219219,48.4784069197842,1010271.67334603,0.0,1.0
2016-12-15,72.39,72.52,71.8,71.88,551464,47.9027010227024,47.9887260418066,47.5122797821527,47.5652182554476,833365.929430171,0.0,1.0
2016-12-16,72.62,72.92,72.33,72.49,550774,48.0548991334252,48.253418408281,47.8629971677312,47.968874114321,832323.209522241,0.0,1.0
2016-12-19,72.01,72.66,71.98,72.63,426334,47.6512432745517,48.0813683700726,47.6313913470662,48.061516442587,644270.940909439,0.0,1.0
2016-12-20,72.52,72.77,72.18,72.18,477349,47.9887260418066,48.1541587708531,47.7637375303034,47.7637375303034,721364.210624016,0.0,1.0
2016-12-21,72.39,72.61,72.14,72.61,293207,47.9027010227024,48.0482818242633,47.7372682936559,48.0482818242633,443090.979774622,0.0,1.0
2016-12-22,72.17,72.33,71.76,72.13,399591,47.7571202211415,47.8629971677312,47.4858105455052,47.730650984494,603857.232941645,0.0,1.0
2016-12-23,71.84,72.15,71.76,71.81,302072,47.5387490188001,47.7438856028178,47.4858105455052,47.5188970913145,456487.663809117,0.0,1.0
2016-12-27,71.96,72.07,71.88,71.99,146035,47.6181567287424,47.6909471295229,47.5652182554476,47.638008656228,220686.379354473,0.0,1.0
2016-12-28,71.7,71.84,71.4,71.77,296565,47.4461066905341,47.5387490188001,47.2475874156783,47.4924278546671,448165.549993216,0.0,1.0
2016-12-29,71.82,72.15,71.61,71.7,345134,47.5255144004764,47.7438856028178,47.3865509080773,47.4461066905341,521562.453193595,0.0,1.0
2016-12-30,71.92,72.34,71.79,72.19,476969,47.591687492095,47.8696144768931,47.5056624729908,47.7703548394652,720789.959080519,0.0,1.0
2017-01-03,72.25,72.53,72.04,72.21,489816,47.8100586944364,47.9953433509684,47.6710952020373,47.7835894577889,740204.194815561,0.0,1.0
2017-01-04,73.2,73.5,72.8199,72.98,734452,48.438703064813,48.6372223396688,48.1871791435708,48.2931222632521,1109895.24901326,0.0,1.0
2017-01-05,73.84,74.045,73.14,73.17,647371,48.8622108511721,48.9978656889902,48.3989992098419,48.4188511373275,978299.463067651,0.0,1.0
2017-01-06,73.78,74.05,73.7,73.93,340080,48.8225069962009,49.0011743435711,48.769568522906,48.9217666336288,513924.907665074,0.0,1.0
2017-01-09,73.58,73.93,73.0,73.36,509253,48.6901608129637,48.9217666336288,48.3063568815758,48.5445800114028,769577.161265473,0.0,1.0
2017-01-10,73.86,74.25,73.69,73.75,352844,48.8754454694958,49.1335205268083,48.7629512137442,48.8026550687153,533213.71477351,0.0,1.0
2017-01-11,75.01,75.08,73.72,73.88,506155,49.6364360231097,49.6827571872427,48.7828031412297,48.8886800878195,764895.499997693,0.0,1.0
2017-01-12,74.62,75.37,74.39,75.36,449926,49.3783609657971,49.8746591529366,49.2261628550743,49.8680418437747,679922.894631017,0.0,1.0
2017-01-13,74.64,75.1,74.59,74.84,294415,49.3915955841208,49.6959918055664,49.3585090383115,49.523941767358,444916.495207636,0.0,1.0
2017-01-17,74.82,75.13,74.59,74.82,541602,49.5107071490343,49.715843733052,49.3585090383115,49.5107071490343,818462.590688131,0.0,1.0
2017-01-18,73.49,74.78,73.34,74.53,453145,48.630605030507,49.4842379123869,48.5313453930791,49.3188051833404,684787.409679752,0.0,1.0
2017-01-19,73.64,73.69,73.14,73.49,396866,48.7298646679349,48.7629512137442,48.3989992098419,48.630605030507,599739.244899457,0.0,1.0
2017-01-20,73.98,74.13,73.54,73.72,386550,48.9548531794381,49.054112816866,48.6636915763163,48.7828031412297,584149.826681765,0.0,1.0
2017-01-23,74.54,74.65,73.75,73.96,361222,49.3254224925022,49.3982128932827,48.8026550687153,48.9416185611144,545874.450119365,0.0,1.0
2017-01-24,75.46,75.52,74.37,74.58,402733,49.9342149353933,49.9739187903645,49.2129282367506,49.3518917291497,608605.386493409,0.0,1.0
2017-01-25,76.73,76.86,76.0,76.0,804089,50.7746131989495,50.8606382180537,50.2915496301338,50.2915496301338,1215129.86673577,0.0,1.0
2017-01-26,76.86,77.09,76.62,76.97,394177,50.8606382180537,51.0128363287765,50.7018227981691,50.9334286188341,595675.659635074,0.0,1.0
2017-01-27,76.73,77.09,76.64,76.71,409107,50.7746131989495,51.0128363287765,50.7150574164928,50.7613785806258,618237.700541448,0.0,1.0
2017-01-30,75.52,75.87,75.21,75.81,442424,50.5562419966081,50.7905466139123,50.348715049853,50.7503801080888,660884.970094131,0.88,1.0
2017-01-31,75.63,75.99,75.22,75.76,335034,50.629880590618,50.8708796255595,50.3554094674903,50.7169080199024,500467.730210199,0.0,1.0
2017-02-01,75.31,75.7,74.73,75.61,487286,50.4156592262256,50.6767415140789,50.0273830032644,50.6164917553435,727899.014378263,0.0,1.0
2017-02-02,75.46,75.75,75.2,75.44,253640,50.5160754907846,50.7102136022652,50.3420206322157,50.50268665551,378882.844996373,0.0,1.0
2017-02-03,75.98,76.28,75.48,75.62,355407,50.8641852079222,51.0650177370401,50.5294643260591,50.6231861729808,530900.54917058,0.0,1.0
2017-02-06,75.39,75.73,75.1747,75.61,285509,50.4692145673237,50.6968247669907,50.3250837555935,50.6164917553435,426488.180855029,0.0,1.0
2017-02-07,75.12,75.32,74.94,75.19,291572,50.2884652911176,50.4223536438629,50.1679657736469,50.3353262145785,435544.980607485,0.0,1.0
2017-02-08,75.35,75.41,74.59,75.17,292548,50.4424368967747,50.4826034025983,49.9336611563427,50.3219373793039,437002.911756816,0.0,1.0
2017-02-09,75.76,75.98,75.53,75.61,259331,50.7169080199024,50.8641852079222,50.5629364142454,50.6164917553435,387383.957876338,0.0,1.0
2017-02-10,76.52,76.56,76.11,76.12,285921,51.2256837603344,51.2524614308835,50.9512126372066,50.9579070548439,427103.619004132,0.0,1.0
2017-02-13,77.03,77.1,76.66,76.68,466290,51.5670990598348,51.6139599832957,51.3194056072561,51.3327944425306,696535.56928465,0.0,1.0
2017-02-14,77.0,77.15,76.69,77.01,346010,51.547015806923,51.647432071482,51.3394888601679,51.5537102245603,516863.480512518,0.0,1.0
2017-02-15,77.47,77.5,76.81,77.08,335308,51.8616534358744,51.8817366887862,51.419821871815,51.6005711480211,500877.02645499,0.0,1.0
2017-02-16,77.54,77.81,77.4,77.56,399667,51.9085143593352,52.0892636355413,51.8147925124135,51.9219031946097,597015.336741703,0.0,1.0
2017-02-17,77.47,77.5,76.93,77.27,313928,51.8616534358744,51.8817366887862,51.5001548834622,51.7277650831291,468939.969105903,0.0,1.0
2017-02-21,77.24,77.89,77.15,77.51,437098,51.7076818302173,52.1428189766394,51.647432071482,51.8884311064234,652929.08761325,0.0,1.0
2017-02-22,77.34,77.54,76.86,77.03,424020,51.77462600659,51.9085143593352,51.4532939600013,51.5670990598348,633393.407724972,0.0,1.0
2017-02-23,77.53,78.0,77.48,77.66,419618,51.901819941698,52.2164575706493,51.8683478535116,51.9888473709824,626817.779733827,0.0,1.0
2017-02-24,76.4,77.51,76.3,77.05,580471,51.1453507486873,51.8884311064234,51.0784065723146,51.5804878951093,867097.082155375,0.0,1.0
2017-02-27,75.82,76.44,75.39,76.41,818759,50.757074525726,51.1721284192363,50.4692145673237,51.1520451663245,1223047.38718808,0.0,1.0
2017-02-28,75.63,76.7,75.38,75.58,862461,50.629880590618,51.3461832778051,50.4625201496865,50.5964085024317,1288328.64445047,0.0,1.0
2017-03-01,76.44,76.99,76.16,76.99,851285,51.1721284192363,51.5403213892858,50.984684725393,51.5403213892858,1271634.13776509,0.0,1.0
2017-03-02,77.12,77.38,76.44,76.52,601029,51.6273488185702,51.801403677139,51.1721284192363,51.2256837603344,897806.250770087,0.0,1.0
2017-03-03,76.89,77.11,76.56,77.06,451121,51.4733772129131,51.6206544009329,51.2524614308835,51.5871823127466,673876.391411484,0.0,1.0
2017-03-06,77.04,77.27,76.27,76.7,417443,51.5737934774721,51.7277650831291,51.0583233194028,51.3461832778051,623568.804068052,0.0,1.0
2017-03-07,77.15,77.58,76.69,77.0,392051,51.647432071482,51.9352920298843,51.3394888601679,51.547015806923,585638.693674787,0.0,1.0
2017-03-08,76.39,77.41,76.33,77.4,413061,51.13865633105,51.8214869300508,51.0984898252264,51.8147925124135,617023.051715214,0.0,1.0
2017-03-09,75.97,76.693,75.77,76.25,340249,50.857490790285,51.3414971854591,50.7236024375397,51.0449344841283,508257.802898481,0.0,1.0
2017-03-10,76.56,76.88,75.83,76.48,774365,51.2524614308835,51.4666827952759,50.7637689433633,51.1989060897854,1156732.43284031,0.0,1.0
2017-03-13,76.74,77.08,76.37,76.47,485318,51.3729609483542,51.6005711480211,51.1252674957755,51.1922116721481,724959.251568955,0.0,1.0
2017-03-14,76.03,76.42,75.87,76.11,355685,50.8976572961085,51.1587395839618,50.7905466139123,50.9512126372066,531315.820543033,0.0,1.0
2017-03-15,76.03,76.23,75.353,76.05,645334,50.8976572961085,51.0315456488538,50.4444452220659,50.9110461313831,963988.258527399,0.0,1.0
2017-03-16,76.1,76.62,76.04,76.34,369726,50.9445182195694,51.292627936707,50.9043517137458,51.1051842428637,552290.012415742,0.0,1.0
2017-03-17,75.66,76.5799,75.52,76.21,629912,50.6499638435298,51.2657833219816,50.5562419966081,51.0181568135793,940951.153829662,0.0,1.0
2017-03-20,74.92,75.49,74.55,75.45,414706,50.1545769383724,50.5361587436963,49.9068834857936,50.5093810731473,619480.32296588,0.0,1.0
2017-03-21,73.82,75.76,73.75,75.3,570026,49.4181909982735,50.7169080199024,49.3713300748126,50.4089648085884,851494.53005008,0.0,1.0
2017-03-22,73.86,74.0,72.79,73.17,743788,49.4449686688225,49.5386905157442,48.7286659816354,48.9830538518514,1111057.06321622,0.0,1.0
2017-03-23,74.29,74.76,73.7677,73.82,484204,49.7328286272248,50.0474662561762,49.3831791940306,49.4181909982735,723295.178515312,0.0,1.0
2017-03-24,74.26,74.81,73.95,74.7,357509,49.712745374313,50.0809383443625,49.5052184275579,50.0072997503526,534040.478756538,0.0,1.0
2017-03-27,74.21,74.38,73.4,73.5,413784,49.6792732861267,49.7930783859602,49.1370254575084,49.2039696338811,618103.056039975,0.0,1.0
2017-03-28,74.66,74.906,74.22,74.22,422573,49.9805220798035,50.1452047536802,49.685967703764,49.685967703764,631231.905293536,0.0,1.0
2017-03-29,75.08,75.14,74.61,74.7,318070,50.2616876205686,50.3018541263922,49.9470499916172,50.0072997503526,475127.213799071,0.0,1.0
2017-03-30,74.81,75.54,74.8,75.26,342039,50.0809383443625,50.5696308318827,50.0742439267252,50.3821871380393,510931.672526866,0.0,1.0
2017-03-31,74.79,75.36,74.55,75.23,383104,50.067549509088,50.4491313144119,49.9068834857936,50.3621038851275,572273.826878609,0.0,1.0
2017-04-03,74.57,74.65,73.6252,74.43,408429,49.9202723210682,49.9738276621663,49.2877837426996,49.8265504741465,610103.85388355,0.0,1.0
2017-04-04,74.56,74.88,73.97,74.29,345785,49.9135779034309,50.1277992678233,49.5186072628324,49.7328286272248,516527.379581576,0.0,1.0
2017-04-05,74.2,75.2,74.19,74.91,322103,49.6725788684895,50.3420206322157,49.6658844508522,50.1478825207351,481151.63626347,0.0,1.0
2017-04-06,74.44,74.8232,74.01,74.31,337078,49.8332448917838,50.0897749756437,49.5453849333815,49.7462174624994,503521.020445069,0.0,1.0
2017-04-07,74.75,74.92,74.3701,74.53,487682,50.0407718385389,50.1545769383724,49.7864509124993,49.8934946505191,728490.552016721,0.0,1.0
2017-04-10,74.96,75.13,74.57,74.77,348747,50.1813546089214,50.2951597087549,49.9202723210682,50.0541606738134,520951.961614691,0.0,1.0
2017-04-11,74.12,74.83,73.81,74.79,505213,49.6190235273914,50.094327179637,49.4114965806362,50.067549509088,754678.042773823,0.0,1.0
2017-04-12,74.1,74.4,73.79,74.14,414195,49.6056346921168,49.8064672212347,49.3981077453617,49.6324123626659,618717.000407163,0.0,1.0
2017-04-13,73.05,74.18,73.0,74.09,436548,48.9027208402042,49.6591900332149,48.8692487520179,49.5989402744796,652107.507559836,0.0,1.0
2017-04-17,74.01,74.26,73.07,73.07,426936,49.5453849333815,49.712745374313,48.9161096754788,48.9161096754788,637749.275789983,0.0,1.0
2017-04-18,73.28,73.68,72.92,73.55,455431,49.0566924458613,49.3244691513518,48.8156934109198,49.2374417220674,680314.591466421,0.0,1.0
2017-04-19,72.84,73.58,72.61,73.54,413407,48.7621380698217,49.2575249749792,48.6081664641647,49.2307473044301,617539.900257907,0.0,1.0
2017-04-20,73.48,73.64,72.74,72.91,348036,49.1905807986065,49.2976914808027,48.6951938934491,48.8089989932826,519889.882672913,0.0,1.0
2017-04-21,73.1,73.61,73.01,73.34,260032,48.9361929283906,49.277608227891,48.8759431696552,49.0968589516849,388431.098998962,0.0,1.0
2017-04-24,74.05,74.33,73.9,74.0,412278,49.5721626039305,49.7596062977739,49.4717463393716,49.5386905157442,615853.420475535,0.0,1.0
2017-04-25,74.29,74.45,73.79,74.0,419007,49.7328286272248,49.839939309421,49.3981077453617,49.5386905157442,625905.07898358,0.0,1.0
2017-04-26,73.29,74.35,73.11,74.24,616539,49.0633868634986,49.7729951330484,48.9428873460278,49.6993565390385,920974.80827637,0.0,1.0
2017-04-27,70.89,72.75,70.37,72.64,1054843,48.0458353826346,49.3064540003762,47.693404371223,49.2319012864237,1556385.05761162,0.88,1.0
2017-04-28,70.85,71.52,70.53,70.84,452370,48.0187253048337,48.4728191079987,47.8018446824266,48.0119477853835,667456.586915557,0.0,1.0
2017-05-01,70.53,71.31,70.53,71.05,363908,47.8018446824266,48.330491199544,47.8018446824266,48.1542756938382,536933.907268975,0.0,1.0
2017-05-02,69.91,70.52,69.6,70.37,562050,47.3816384765127,47.7950671629763,47.1715353735558,47.693404371223,829285.705674313,0.0,1.0
2017-05-03,69.83,70.27,69.47,69.67,557917,47.3274183209109,47.6256291767208,47.0834276207029,47.2189780097073,823187.604399423,0.0,1.0
2017-05-04,69.37,70.0,69.33,69.94,446609,47.0156524262006,47.4426361515647,46.9885423483997,47.4019710348634,658956.426875722,0.0,1.0
2017-05-05,70.54,70.73,69.44,69.44,448913,47.8086222018768,47.937395071431,47.0630950623522,47.0630950623522,662355.900705227,0.0,1.0
2017-05-08,70.47,70.75,70.1,70.67,391215,47.7611795657252,47.9509501103315,47.510411346067,47.8967299547297,577224.459292548,0.0,1.0
2017-05-09,69.72,70.66,69.46,70.66,341388,47.2528656069585,47.8899524352795,47.0766501012526,47.8899524352795,503706.411331273,0.0,1.0
2017-05-10,70.06,70.23,69.6,69.91,315252,47.4833012682661,47.5985190989199,47.1715353735558,47.3816384765127,465143.630077819,0.0,1.0
2017-05-11,69.02,69.56,68.65,69.33,715561,46.7784392454428,47.1444252957549,46.5276710257845,46.9885423483997,1055785.97782763,0.0,1.0
2017-05-12,68.6,69.03,68.1,68.77,636310,46.4937834285334,46.785216764893,46.1549074560222,46.6090012591872,938853.816168708,0.0,1.0
2017-05-15,69.41,69.7,68.94,69.09,679619,47.0427625040015,47.239310568058,46.724219089841,46.8258818815944,1002754.77627377,0.0,1.0
2017-05-16,69.05,70.13,69.02,69.83,722055,46.7987718037935,47.5307439044176,46.7784392454428,47.3274183209109,1065367.65449811,0.0,1.0
2017-05-17,67.65,68.75,67.42,68.48,917831,45.8499190807622,46.5954462202868,45.694036133407,46.4124531951307,1354228.50017749,0.0,1.0
2017-05-18,68.23,68.5232,67.45,67.99,632201,46.2430152088752,46.4417320791557,45.7143686917577,46.0803547420698,932791.12607954,0.0,1.0
2017-05-19,69.3,69.31,68.64,68.84,391695,46.9682097900491,46.9749873094993,46.5208935063343,46.6564438953388,577932.683007027,0.0,1.0
2017-05-22,69.35,69.64,69.29,69.54,174987,47.0020973873002,47.1986454513567,46.9614322705988,47.1308702568544,258187.38151202,0.0,1.0
2017-05-23,70.29,70.55,69.77,70.32,668336,47.6391842156212,47.815399721327,47.2867532042096,47.6595167739719,986107.092585264,0.0,1.0
2017-05-24,68.61,69.3053,68.22,69.0,1140750,46.5005609479836,46.9718018753577,46.2362376894249,46.7648842065424,1683137.92144466,0.0,1.0
2017-05-25,67.59,69.04,67.22,68.78,768251,45.8092539640609,46.7919942843433,45.5584857444026,46.6157787786374,1133528.28515256,0.0,1.0
2017-05-26,67.79,67.81,67.42,67.42,487793,45.9448043530653,45.9583593919658,45.694036133407,45.694036133407,719722.021578134,0.0,1.0
2017-05-30,67.57,67.84,67.37,67.71,460914,45.7956989251604,45.9786919503164,45.6601485361559,45.8905841974635,680062.969033307,0.0,1.0
2017-05-31,67.14,67.63,66.75,67.61,428275,45.5042655888008,45.8363640418617,45.2399423302421,45.8228090029613,631905.231914716,0.0,1.0
2017-06-01,67.64,67.78,67.12,67.62,464252,45.843141561312,45.9380268336151,45.4907105499003,45.8295865224115,684988.074781088,0.0,1.0
2017-06-02,67.67,68.12,67.2,67.72,433825,45.8634741196626,46.1684624949227,45.5449307055021,45.8973617169137,640094.068613396,0.0,1.0
2017-06-05,67.49,67.77,67.12,67.7,411226,45.7414787695586,45.9312493141649,45.4907105499003,45.8838066780133,606750.010856018,0.0,1.0
2017-06-06,67.41,67.48,67.11,67.21,358232,45.6872586139568,45.7347012501084,45.4839330304501,45.5517082249523,528559.161845246,0.0,1.0
2017-06-07,66.93,67.54,66.76,67.41,457556,45.3619376803461,45.7753663668097,45.2467198496923,45.6872586139568,675108.353964088,0.0,1.0
2017-06-08,67.84,67.89,67.0401,67.08,413539,45.9786919503164,46.0125795475676,45.4365581694931,45.4636004720994,610162.76388017,0.0,1.0
2017-06-09,69.75,69.8786,68.2,68.24,765135,47.2731981653091,47.360357065439,46.2226826505245,46.2497927283254,1128930.73287273,0.0,1.0
2017-06-12,69.9,70.15,68.94,69.78,710534,47.3748609570625,47.5442989433181,46.724219089841,47.2935307236598,1048368.80988452,0.0,1.0
2017-06-13,70.35,70.48,69.92,70.19,548059,47.6798493323225,47.7679570851755,47.3884159959629,47.571409021119,808642.459863283,0.0,1.0
2017-06-14,69.74,70.37,69.51,70.26,414724,47.2664206458589,47.693404371223,47.1105376985038,47.6188516572705,611911.191175293,0.0,1.0
2017-06-15,70.03,70.16,68.9296,69.16,453835,47.4629687099154,47.5510764627683,46.7171704696128,46.8733245177459,669618.144710794,0.0,1.0
2017-06-16,70.38,70.4,69.58,70.13,411090,47.7001818906732,47.7137369295737,47.1579803346553,47.5307439044176,606549.347470249,0.0,1.0
2017-06-19,70.93,71.25,70.39,70.52,455511,48.0729454604355,48.2898260828427,47.7069594101234,47.7950671629763,672091.025847188,0.0,1.0
2017-06-20,70.32,70.72,70.22,70.72,280599,47.6595167739719,47.9306175519808,47.5917415794696,47.9306175519808,414014.304290555,0.0,1.0
2017-06-21,69.46,70.3,69.27,70.3,512335,47.0766501012526,47.6459617350714,46.9478772316984,47.6459617350714,755932.909913085,0.0,1.0
2017-06-22,70.67,70.99,69.78,69.8,534583,47.8967299547297,48.1136105771368,47.2935307236598,47.3070857625602,788759.079079247,0.0,1.0
2017-06-23,70.81,71.19,70.18,70.62,583240,47.9916152270328,48.2491609661413,47.5646315016687,47.8628423574786,860550.831736476,0.0,1.0
2017-06-26,70.98,71.57,70.82,71.31,622546,48.1068330576866,48.5067067052498,47.998392746483,48.330491199544,918545.501155984,0.0,1.0
2017-06-27,71.6,71.86,70.99,71.18,572129,48.5270392636005,48.7032547693063,48.1136105771368,48.2423834466911,844156.928212327,0.0,1.0
2017-06-28,73.36,73.52,72.14,72.14,607943,49.7198826868398,49.8283229980434,48.8930253139126,48.8930253139126,896999.270108992,0.0,1.0
2017-06-29,73.44,73.9708,73.0,73.76,542707,49.7741028424416,50.1338535748595,49.4758919866318,49.9909834648488,800745.765446827,0.0,1.0
2017-06-30,73.44,73.92,72.95,73.8,612118,49.7741028424416,50.0994237760523,49.4420043893807,50.0180935426497,903159.340958899,0.0,1.0
2017-07-03,73.83,74.12,73.65,73.65,147698,50.0384261010003,50.2349741650568,49.9164307508963,49.9164307508963,217923.387877742,0.0,1.0
2017-07-05,73.86,74.08,73.05,73.72,385781,50.058758659351,50.2078640872559,49.5097795838829,49.9638733870479,569206.776658201,0.0,1.0
2017-07-06,73.83,74.51,73.79,73.92,501192,50.0384261010003,50.4992974236155,50.0113160231994,50.0994237760523,739491.791474638,0.0,1.0
2017-07-07,74.37,74.59,73.77,74.24,382638,50.4044121513124,50.5535175792173,49.997760984299,50.3163043984595,564569.386794427,0.0,1.0
2017-07-10,74.55,74.94,73.98,74.26,326107,50.5264075014164,50.7907307599751,50.1400888927537,50.3298594373599,481159.814287578,0.0,1.0
2017-07-11,74.62,74.68,74.01,74.36,409308,50.573850137568,50.6145152542693,50.1604214511044,50.3976346318622,603920.06693024,0.0,1.0
2017-07-12,76.04,76.41,74.65,74.83,636175,51.5362578994997,51.787026119158,50.5941826959187,50.7161780460227,938654.62824901,0.0,1.0
2017-07-13,76.14,76.36,75.84,76.1,307129,51.604033094002,51.7531385219069,51.4007075104953,51.5769230162011,453158.419176311,0.0,1.0
2017-07-14,76.61,76.73,75.97,76.19,325186,51.9225765081625,52.0039067415652,51.4888152633482,51.6379206912531,479800.910035418,0.0,1.0
2017-07-17,76.26,76.872,76.0601,76.59,304740,51.6853633274047,52.1001475177583,51.5498807135947,51.909021469262,449633.5307307,0.0,1.0
2017-07-18,76.49,76.8397,75.95,76.62,294476,51.8412462747598,52.0782561299341,51.4752602244477,51.9293540276127,434489.346969396,0.0,1.0
2017-07-19,76.73,77.07,76.6,76.6,335661,52.0039067415652,52.2343424028727,51.9157989887122,51.9157989887122,495256.41713788,0.0,1.0
2017-07-20,76.87,77.25,76.74,77.0,339123,52.0987920138683,52.3563377529768,52.0106842610154,52.1868997667212,500364.480678569,0.0,1.0
2017-07-21,76.82,76.87,76.43,76.8,327650,52.0649044166172,52.0987920138683,51.8005811580585,52.0513493777167,483436.458436417,0.0,1.0
2017-07-24,76.98,77.11,76.62,76.93,270906,52.1733447278207,52.2614524806736,51.9293540276127,52.1394571305696,399712.611656268,0.0,1.0
2017-07-25,76.94,77.57,76.65,77.4,375293,52.1462346500198,52.5732183753839,51.9496865859634,52.4580005447301,553732.088496806,0.0,1.0
2017-07-26,76.92,77.39,76.58,77.06,403247,52.1326796111194,52.4512230252799,51.9022439498118,52.2275648834225,594977.267068854,0.0,1.0
2017-07-27,76.23,77.0,75.85,77.0,465767,51.665030769054,52.1868997667212,51.4074850299455,52.1868997667212,687223.405879917,0.0,1.0
2017-07-28,75.71,76.0,75.48,75.76,328642,51.9225765081625,52.1214610305158,51.7648405076754,51.956866943051,479203.604545481,0.9,1.0
2017-07-31,75.87,76.0979,75.28,75.7,233299,52.0323058998057,52.1886017020274,51.6276787681214,51.9157184211848,340180.870786011,0.0,1.0
2017-08-01,75.78,76.18,75.15,76.02,282415,51.9705831170064,52.2449065961144,51.5385236374113,52.1351772044712,411798.510165201,0.0,1.0
2017-08-02,75.72,76.13,75.54,75.6,245667,51.9294345951402,52.2106161612259,51.8059890295416,51.8471375514078,358215.054429667,0.0,1.0
2017-08-03,75.32,75.84,75.1976,75.64,279754,51.6551111160322,52.0117316388726,51.5711681314252,51.8745698993186,407918.419392581,0.0,1.0
2017-08-04,74.83,75.51,74.71,75.45,316095,51.3190648541249,51.7854147686085,51.2367678103925,51.7442662467423,460908.415171536,0.0,1.0
2017-08-07,74.67,74.915,74.53,74.82,172911,51.2093354624817,51.3773585934354,51.1133222447939,51.3122067671472,252127.161061471,0.0,1.0
2017-08-08,74.9,75.1,74.4827,74.65,390043,51.3670714629688,51.5042332025228,51.0808834933894,51.1956192885263,568734.402564898,0.0,1.0
2017-08-09,74.1,74.67,73.99,74.4,501258,50.8184245047529,51.2093354624817,50.7429855479982,51.0241671140839,730900.616498374,0.0,1.0
2017-08-10,72.94,74.058,72.87,73.9,379390,50.0228864153397,50.7896205394465,49.9748798064958,50.6812627651989,553200.916281274,0.0,1.0
2017-08-11,72.52,73.47,72.35,72.69,483050,49.7348467622764,50.3863650251578,49.6182592836555,49.8514342408972,704350.938637468,0.0,1.0
2017-08-14,73.14,73.62,72.51,73.05,392043,50.1600481548937,50.4892363298233,49.7279886752987,50.0983253720944,571650.667707792,0.0,1.0
2017-08-15,72.7,73.43,72.55,73.43,346555,49.8582923278749,50.358932677247,49.7554210232095,50.358932677247,505323.133297812,0.0,1.0
2017-08-16,73.05,73.2336,72.79,73.03,329282,50.0983253720944,50.224239849005,49.9200151106742,50.084609198139,480136.809391208,0.0,1.0
2017-08-17,72.36,72.98,72.36,72.85,297409,49.6251173706332,50.0503187632505,49.6251173706332,49.9611636325404,433661.749941477,0.0,1.0
2017-08-18,72.76,72.84,72.0841,72.49,327551,49.8994408497411,49.9543055455627,49.4359027509184,49.7142725013433,477612.781910033,0.0,1.0
2017-08-21,73.1,73.2258,72.47,72.65,259477,50.1326158069829,50.2188905411624,49.7005563273879,49.8240018929865,378351.865241351,0.0,1.0
2017-08-22,72.92,73.48,72.86,73.32,328900,50.0091702413843,50.3932231121355,49.9680217195181,50.2834937204923,479579.802748915,0.0,1.0
2017-08-23,73.75,73.99,72.431,72.85,361352,50.5783914605334,50.7429855479982,49.6738097881748,49.9611636325404,526899.120957512,0.0,1.0
2017-08-24,73.63,74.035,73.45,74.01,304611,50.496094416801,50.7738469393978,50.3726488512024,50.7567017219536,444163.220721039,0.0,1.0
2017-08-25,74.0,74.23,73.662,73.97,235702,50.7498436349759,50.907579635463,50.5180402951296,50.7292693740428,343684.763355198,0.0,1.0
2017-08-28,73.88,74.185,73.56,74.04,344617,50.6675465912435,50.8767182440633,50.4480878079571,50.7772759828867,502497.272374347,0.0,1.0
2017-08-29,71.93,73.57,71.37,73.57,869656,49.3302196305921,50.4549458949348,48.9461667598409,50.4549458949348,1268073.7395543,0.0,1.0
2017-08-30,71.44,72.14,71.38,72.14,523395,48.9941733686848,49.4742394571238,48.9530248468186,49.4742394571238,763179.297232497,0.0,1.0
2017-08-31,71.79,72.11,71.41,71.9,589351,49.2342064129043,49.4536651961907,48.9735991077517,49.309645369659,859351.889114855,0.0,1.0
2017-09-01,72.25,72.61,71.89,72.26,347878,49.5496784138785,49.7965695450756,49.3027872826813,49.5565365008562,507252.242689835,0.0,1.0
2017-09-05,71.93,72.37,71.77,72.12,602825,49.3302196305921,49.6319754576109,49.2204902389489,49.4605232831684,878998.767382531,0.0,1.0
2017-09-06,72.79,73.06,71.72,72.13,1139135,49.9200151106742,50.1051834590721,49.1861998040604,49.4673813701461,1661009.84677527,0.0,1.0
2017-09-07,73.34,73.59,73.03,73.03,476575,50.2972098944477,50.4686620688902,50.084609198139,50.084609198139,694909.530237349,0.0,1.0
2017-09-08,73.99,74.02,73.2,73.4,637020,50.7429855479982,50.7635598089313,50.2011966767599,50.3383584163139,928859.610663161,0.0,1.0
2017-09-11,74.99,75.13,74.28,74.33,501463,51.4287942457681,51.5248074634559,50.9418700703515,50.97616050524,731199.533675522,0.0,1.0
2017-09-12,75.08,75.36,74.63,75.08,515961,51.4905170285674,51.682543463943,51.1819031145709,51.4905170285674,752339.53969636,0.0,1.0
2017-09-13,75.45,75.55,75.04,75.12,385952,51.7442662467423,51.8128471165193,51.4630846806566,51.5179493764782,562769.182215108,0.0,1.0
2017-09-14,75.37,75.41,75.1,75.38,331655,51.6894015509207,51.7168338988315,51.5042332025228,51.6962596378984,483596.957983251,0.0,1.0
2017-09-15,75.21,75.78,75.02,75.44,406642,51.5796721592775,51.9705831170064,51.4493685067012,51.7374081597646,592937.945118347,0.0,1.0
2017-09-18,74.69,75.37,74.511,75.33,341575,51.2230516364371,51.6894015509207,51.1002918795363,51.6619692030099,498061.633092006,0.0,1.0
2017-09-19,74.99,75.26,74.8,74.89,336393,51.4287942457681,51.613962594166,51.2984905931918,51.3602133759911,490505.590106767,0.0,1.0
2017-09-20,74.75,75.28,74.33,74.99,439758,51.2642001583033,51.6276787681214,50.97616050524,51.4287942457681,641225.463354386,0.0,1.0
2017-09-21,75.18,75.44,74.63,74.75,340800,51.5590978983444,51.7374081597646,51.1819031145709,51.2642001583033,496931.580349134,0.0,1.0
2017-09-22,75.24,75.66,75.03,75.34,350783,51.6002464202106,51.888286073274,51.4562265936789,51.6688272899876,511488.117809889,0.0,1.0
2017-09-25,74.99,75.45,74.94,75.08,286798,51.4287942457681,51.7442662467423,51.3945038108796,51.4905170285674,418189.505225854,0.0,1.0
2017-09-26,75.08,75.35,74.72,75.0,335992,51.4905170285674,51.6756853769653,51.2436258973702,51.4356523327458,489920.878945617,0.0,1.0
2017-09-27,74.94,75.77,74.93,75.31,383050,51.3945038108796,51.9637250300287,51.3876457239019,51.6482530290545,558537.68149277,0.0,1.0
2017-09-28,75.6,75.79,74.85,75.01,360944,51.8471375514078,51.9774412039841,51.3327810280803,51.4425104197235,526304.202868362,0.0,1.0
2017-09-29,75.71,76.11,75.5,75.69,353339,51.9225765081625,52.1968999872705,51.7785566816308,51.9088603342071,515215.104662507,0.0,1.0
2017-10-02,76.21,76.461,75.55,75.55,426968,52.2654808570474,52.4376188401877,51.8128471165193,51.8128471165193,622575.947765579,0.0,1.0
2017-10-03,77.14,77.14,76.15,76.29,386841,52.9032829459735,52.9032829459735,52.2243323351813,52.320345552869,564065.462071125,0.0,1.0
2017-10-04,77.26,77.5,76.98,76.98,315573,52.9855799897059,53.1501740771707,52.7935535543303,52.7935535543303,460147.269969241,0.0,1.0
2017-10-05,77.0,77.29,76.8832,77.23,230946,52.8072697282857,53.006154250639,52.7271672723862,52.9650057287728,336749.884845396,0.0,1.0
2017-10-06,76.9,76.99,76.49,76.96,198576,52.7386888585087,52.800411641308,52.457507292423,52.7798373803749,289550.133507657,0.0,1.0
2017-10-09,76.6,76.95,76.508,76.95,105891,52.5329462491777,52.7729792933972,52.4698518489829,52.7729792933972,154403.116123093,0.0,1.0
2017-10-10,77.4,77.55,77.1,77.17,247897,53.0815932073937,53.1844645120592,52.8758505980627,52.9238572069066,361466.690063994,0.0,1.0
2017-10-11,78.09,78.16,77.37,77.37,295782,53.5548012088549,53.6028078176988,53.0610189464606,53.0610189464606,431289.368247734,0.0,1.0
2017-10-12,77.92,78.15,77.76,78.08,243053,53.4382137302341,53.5959497307211,53.3284843385909,53.5479431218772,354403.495887905,0.0,1.0
2017-10-13,78.13,78.28,77.62,77.97,458455,53.5822335567657,53.6851048614312,53.2324711209031,53.4725041651226,668488.16804273,0.0,1.0
2017-10-16,77.9,78.15,77.8,78.06,311490,53.4244975562787,53.5959497307211,53.3559166865017,53.5342269479218,454193.714680022,0.0,1.0
2017-10-17,78.1,78.16,77.71,77.91,844467,53.5616592958326,53.6028078176988,53.2941939037024,53.4313556432564,1231344.83821213,0.0,1.0
2017-10-18,78.66,78.765,78.2,78.2,333404,53.9457121665838,54.0177220798497,53.6302401656096,53.6302401656096,486147.231850712,0.0,1.0
2017-10-19,78.83,78.86,78.28,78.28,323667,54.0622996452047,54.0828739061378,53.6851048614312,53.6851048614312,471949.395002533,0.0,1.0
2017-10-20,78.24,78.71,78.19,78.55,352110,53.6576725135204,53.9800026014723,53.6233820786319,53.8702732098291,513423.0597322,0.0,1.0
2017-10-23,78.22,78.54,78.14,78.26,253529,53.643956339565,53.8634151228514,53.5890916437434,53.6713886874758,369678.892706384,0.0,1.0
2017-10-24,78.31,78.44,78.17,78.31,275401,53.7056791223643,53.7948342530744,53.6096659046765,53.7056791223643,401571.168309073,0.0,1.0
2017-10-25,77.73,78.83,77.51,78.57,319881,53.3079100776578,54.0622996452047,53.1570321641484,53.8839893837845,466428.905087034,0.0,1.0
2017-10-26,77.81,78.141,77.78,77.85,306328,53.3627747734794,53.5897774524412,53.3422005125463,53.3902071213902,446666.834346213,0.0,1.0
2017-10-27,78.0,78.0,77.29,77.73,288332,53.4930784260556,53.4930784260556,53.006154250639,53.3079100776578,420426.280590454,0.0,1.0
2017-10-30,77.98,78.06,77.78,77.92,282559,53.4793622521003,53.5342269479218,53.3422005125463,53.4382137302341,412008.48125549,0.0,1.0
2017-10-31,76.61,77.05,76.41,76.66,399916,53.1570321641484,53.4623329623761,53.0182590740449,53.1917254366743,576359.580523448,0.9,1.0
2017-11-01,76.68,76.93,76.57,76.84,259641,53.2056027456846,53.379069108314,53.1292775461277,53.3166212177674,374195.025572092,0.0,1.0
2017-11-02,77.39,77.42,76.61,76.85,245432,53.6982472155521,53.7190631790676,53.1570321641484,53.3235598722726,353716.991985894,0.0,1.0
2017-11-03,77.77,77.79,77.44,77.66,222135,53.9619160867487,53.9757933957591,53.7329404880779,53.8855908871918,320141.318225768,0.0,1.0
2017-11-06,77.97,78.0141,77.54,77.75,174066,54.1006891768522,54.1312886432201,53.8023270331297,53.9480387777384,250864.198340138,0.0,1.0
2017-11-07,77.61,77.79,77.26,77.58,222243,53.8508976146659,53.9757933957591,53.6080447069848,53.8300816511504,320296.967998962,0.0,1.0
2017-11-08,77.87,77.96,77.551,77.78,211507,54.0313026318005,54.0937505223471,53.8099595530854,53.9688547412539,304824.227582224,0.0,1.0
2017-11-09,77.78,77.83,77.45,77.57,202514,53.9688547412539,54.0035480137798,53.7398791425831,53.8231429966452,291863.501560642,0.0,1.0
2017-11-10,77.22,77.78,76.85,77.78,214921,53.5802900889641,53.9688547412539,53.3235598722726,53.9688547412539,309744.48985707,0.0,1.0
2017-11-13,77.07,77.165,76.63,76.76,267392,53.4762102713864,53.5421274891856,53.1709094731587,53.261111981726,385365.779201947,0.0,1.0
2017-11-14,76.91,77.06,76.47,76.76,286858,53.3651917993036,53.4692716168813,53.0598910010759,53.261111981726,413420.209618508,0.0,1.0
2017-11-15,76.99,77.05,76.32,76.5,277088,53.420701035345,53.4623329623761,52.9558111834983,53.0807069645914,399339.669950893,0.0,1.0
2017-11-16,77.58,77.75,77.11,77.25,264643,53.8300816511504,53.9480387777384,53.5039648894071,53.6011060524796,381403.915993526,0.0,1.0
2017-11-17,77.56,77.66,77.09,77.42,322687,53.81620434214,53.8855908871918,53.4900875803968,53.7190631790676,465057.021875519,0.0,1.0
2017-11-20,77.33,77.78,77.29,77.51,318303,53.656615288521,53.9688547412539,53.6288606705003,53.7815110696142,458738.794045137,0.0,1.0
2017-11-21,77.58,77.73,77.3701,77.66,303248,53.8300816511504,53.934161468728,53.6844392930868,53.8855908871918,437041.503902256,0.0,1.0
2017-11-22,78.35,78.47,77.8,77.92,362784,54.3643580480489,54.447621902111,53.9827320502642,54.0659959043263,522844.882576888,0.0,1.0
2017-11-24,78.25,78.39,78.15,78.26,124428,54.2949715029971,54.3921126660696,54.2255849579454,54.3019101575023,179325.833138388,0.0,1.0
2017-11-27,77.78,78.29,77.7,78.22,281260,53.9688547412539,54.3227261210178,53.9133455052125,54.2741555394816,405352.363041301,0.0,1.0
2017-11-28,77.7,77.87,77.32,77.74,502162,53.9133455052125,54.0313026318005,53.6496766340158,53.9411001232332,723716.679689774,0.0,1.0
2017-11-29,77.34,77.65,77.19,77.58,448618,53.6635539430262,53.8786522326866,53.5594741254485,53.8300816511504,646548.981024186,0.0,1.0
2017-11-30,77.01,77.49,76.86,77.49,541491,53.4345783443554,53.7676337606038,53.3304985267778,53.7676337606038,780397.697559544,0.0,1.0
2017-12-01,78.37,78.5,77.68,77.8,517391,54.3782353570592,54.4684378656265,53.8994681962022,53.9827320502642,745664.738911691,0.0,1.0
2017-12-04,78.28,78.93,78.24,78.66,421632,54.3157874665127,54.7668000093491,54.288032848492,54.5794563377093,607656.714548211,0.0,1.0
2017-12-05,78.05,79.02,77.83,78.0,540247,54.1561984128936,54.8292478998956,54.0035480137798,54.1215051403678,778604.842764609,0.0,1.0
2017-12-06,78.68,78.82,77.91,78.08,733157,54.5933336467197,54.6904748097921,54.0590572498212,54.1770143764092,1056627.04412384,0.0,1.0
2017-12-07,78.28,78.56,78.07,78.09,425163,54.3157874665127,54.5100697926576,54.170075721904,54.1839530309143,612745.597410683,0.0,1.0
2017-12-08,78.43,78.61,78.2,78.35,308741,54.4198672840903,54.5447630651835,54.2602782304713,54.3643580480489,444958.02431108,0.0,1.0
2017-12-11,78.36,78.83,78.2,78.39,360416,54.3712967025541,54.6974134642973,54.2602782304713,54.3921126660696,519432.117179455,0.0,1.0
2017-12-12,78.45,78.6,78.08,78.49,338436,54.4337445931006,54.5378244106783,54.1770143764092,54.4614992111213,487754.50593133,0.0,1.0
2017-12-13,78.56,78.88,78.34,78.48,445239,54.5100697926576,54.7321067368232,54.3574193935437,54.4545605566162,641679.160805468,0.0,1.0
2017-12-14,78.61,78.8,78.1,78.72,422341,54.5447630651835,54.6765975007818,54.1908916854195,54.6210882647404,608678.526485195,0.0,1.0
2017-12-15,78.2,78.75,78.02,78.75,434526,54.2602782304713,54.6419042282559,54.1353824493781,54.6419042282559,626239.568025614,0.0,1.0
2017-12-18,78.49,78.93,78.38,78.7,328380,54.4614992111213,54.7668000093491,54.3851740115644,54.60721095573,473261.782605072,0.0,1.0
2017-12-19,78.55,78.85,78.26,78.65,315274,54.5031311381524,54.7112907733077,54.3019101575023,54.5725176832042,454373.394387695,0.0,1.0
2017-12-20,78.81,78.93,78.3,78.85,224261,54.683536155287,54.7668000093491,54.329664775523,54.7112907733077,323205.312835118,0.0,1.0
2017-12-21,79.38,79.84,79.16,79.2,344230,55.079039462082,55.39821756932,54.9263890629681,54.9541436809888,496104.828022851,0.0,1.0
2017-12-22,79.22,79.23,78.89,79.11,230428,54.9680209899991,54.9749596445043,54.7390453913284,54.8916957904422,332093.203124799,0.0,1.0
2017-12-26,79.24,79.46,79.12,79.23,87849,54.9818982990095,55.1345486981234,54.8986344449474,54.9749596445043,126608.119678643,0.0,1.0
2017-12-27,79.33,79.68,79.12,79.68,241224,55.0443461895561,55.2871990972372,54.8986344449474,55.2871990972372,347652.415637754,0.0,1.0
2017-12-28,79.94,79.99,79.38,79.48,303212,55.4676041143718,55.5022973868976,55.079039462082,55.1484260071337,436989.620644524,0.0,1.0
2017-12-29,80.02,80.3,79.79,79.97,220023,55.5231133504132,55.7173956765581,55.3635242967941,55.4884200778873,317097.500438869,0.0,1.0
2018-01-02,80.21,80.61,79.9,80.05,354895,55.6549477860115,55.9324939662185,55.4398494963511,55.5439293139287,511475.243125729,0.0,1.0
2018-01-03,80.34,80.57,80.05,80.1,273730,55.7451502945788,55.9047393481978,55.5439293139287,55.5786225864546,394500.114965851,0.0,1.0
2018-01-04,81.29,81.43,80.5,80.75,448634,56.4043224725704,56.5014636356429,55.8561687666616,56.029635129291,646572.040249845,0.0,1.0
2018-01-05,82.04,82.22,81.62,81.95,402879,56.9247215604586,57.0496173415518,56.6332980712412,56.862273669912,580629.860875049,0.0,1.0
2018-01-08,81.89,82.12,81.74,82.12,312641,56.820641742881,56.9802307965,56.7165619253033,56.9802307965,450578.710565297,0.0,1.0
2018-01-09,82.14,82.49,81.69,81.87,338847,56.9941081055103,57.2369610131915,56.6818686527775,56.8067644338706,488346.839790429,0.0,1.0
2018-01-10,81.7,82.68,81.43,82.28,415366,56.6888073072826,57.3687954487898,56.5014636356429,57.0912492685828,598626.14529977,0.0,1.0
2018-01-11,81.74,81.92,81.42,81.78,301091,56.7165619253033,56.8414577063965,56.4945249811377,56.744316543324,433932.832043193,0.0,1.0
2018-01-12,82.09,82.26,81.61,82.0,287489,56.9594148329845,57.0773719595725,56.6263594167361,56.8969669424379,414329.607830408,0.0,1.0
2018-01-16,82.6,82.96,82.48,82.74,400977,57.3132862127484,57.5630777749347,57.2300223586863,57.4104273758209,577888.695424916,0.0,1.0
2018-01-17,83.16,83.58,82.18,82.72,472964,57.7018508650382,57.9932743542556,57.0218627235311,57.3965500668105,681636.475266537,0.0,1.0
2018-01-18,83.5,84.04,83.01,83.01,416758,57.9377651182142,58.3124524614937,57.5977710474606,57.5977710474606,600632.297932044,0.0,1.0
2018-01-19,83.51,84.31,83.46,83.55,338899,57.9447037727194,58.4997961331334,57.9100105001935,57.9724583907401,488421.782273817,0.0,1.0
2018-01-22,84.0,84.71,83.74,83.8,397411,58.284697843473,58.7773423133404,58.1042928263384,58.1459247533695,572749.370506316,0.0,1.0
2018-01-23,83.97,84.27,83.38,83.96,380530,58.2638818799574,58.4720415151127,57.8545012641521,58.2569432254523,548420.446235179,0.0,1.0
2018-01-24,84.11,84.65,83.73,84.44,409803,58.3610230430299,58.7357103863094,58.0973541718332,58.5899986417007,590608.74077869,0.0,1.0
2018-01-25,83.72,84.5,83.44,84.36,310507,58.0904155173281,58.6316305687317,57.8961331911831,58.5344894056593,447503.186343118,0.0,1.0
2018-01-26,83.96,84.03,83.17,83.87,389272,58.2569432254523,58.3055138069885,57.7087895195434,58.1944953349057,561019.430654246,0.0,1.0
2018-01-29,83.53,83.85,83.29,83.82,308894,57.9585810817297,58.1806180258953,57.7920533736055,58.1598020623798,445178.528156438,0.0,1.0
2018-01-30,83.29,83.68,83.07,83.5,516460,57.7920533736055,58.0626608993074,57.6394029744917,57.9377651182142,744322.980218696,0.0,1.0
2018-01-31,82.31,82.77,82.11,82.77,381452,57.7573601010796,58.0801445215206,57.617019048714,58.0801445215206,543607.153530778,0.93,1.0
2018-02-01,82.45,82.52,81.42,82.25,486938,57.8555988377356,57.9047182060636,57.1328424180525,57.7152577853699,693935.226780748,0.0,1.0
2018-02-02,80.66,81.96,80.66,81.63,437960,56.5995464190631,57.5117632594398,56.5995464190631,57.2802005230365,624136.690750971,0.0,1.0
2018-02-05,77.54,79.7,77.32,79.52,876902,54.4102260021591,55.925909367708,54.2558508445569,55.7996024205789,1249672.82946595,0.0,1.0
2018-02-06,78.04,78.21,75.53,76.28,967317,54.7610786330732,54.880368527584,52.9997984258844,53.5260773722556,1378523.22423773,0.0,1.0
2018-02-07,77.86,78.27,77.58,77.99,474088,54.6347716859441,54.9224708432937,54.4382942126322,54.7259933699818,675622.694868815,0.0,1.0
2018-02-08,75.63,77.93,75.63,77.93,483981,53.0699689520672,54.6838910542721,53.0699689520672,54.6838910542721,689721.206791364,0.0,1.0
2018-02-09,75.64,75.98,74.13,75.92,645562,53.0769860046855,53.3155657937071,52.0174110593249,53.2734634779974,919990.251060778,0.0,1.0
2018-02-12,76.43,76.9,75.64,76.9,385440,53.6313331615298,53.961134634589,53.0769860046855,53.961134634589,549290.451372395,0.0,1.0
2018-02-13,76.56,76.71,75.97,76.36,317458,53.7225548455675,53.8278106348417,53.3085487410888,53.5822137932018,452409.319509593,0.0,1.0
2018-02-14,77.77,78.24,76.06,76.45,553031,54.5716182123796,54.9014196854388,53.3717022146534,53.6453672667663,788124.345197507,0.0,1.0
2018-02-15,78.36,78.66,77.68,78.65,409037,54.9856243168582,55.1961358954067,54.5084647388151,55.1891188427884,582918.530401646,0.0,1.0
2018-02-16,77.69,78.11,77.58,78.02,414103,54.5154817914333,54.8101980014012,54.4382942126322,54.7470445278366,590138.085784203,0.0,1.0
2018-02-20,77.27,78.11,77.0,77.38,482061,54.2207655814655,54.8101980014012,54.0313051607719,54.2979531602666,686985.015252771,0.0,1.0
2018-02-21,78.19,78.86,77.4,77.51,360642,54.8663344223474,55.3364769477723,54.3119872655031,54.3891748443043,513950.827531765,0.0,1.0
2018-02-22,77.64,78.45,77.44,78.23,468701,54.4803965283419,55.0487777904228,54.3400554759763,54.8944026328206,667945.6824634,0.0,1.0
2018-02-23,78.48,78.54,77.68,77.95,345891,55.0698289482776,55.1119312639873,54.5084647388151,54.6979251595087,492929.180976674,0.0,1.0
2018-02-26,78.58,78.81,78.19,78.68,368465,55.1399994744604,55.3013916846809,54.8663344223474,55.2101700006433,525099.382951769,0.0,1.0
2018-02-27,76.89,78.12,76.72,78.09,769156,53.9541175819708,54.8172150540195,53.83482768746,54.7961638961646,1096124.0307591,0.0,1.0
2018-02-28,76.01,77.24,76.0,77.23,482142,53.3366169515619,54.1997144236106,53.3295998989437,54.1926973709924,687100.448333306,0.0,1.0
2018-03-01,75.17,76.1,74.49,76.0,609591,52.7471845316262,53.3997704251265,52.2700249535831,53.3295998989437,868727.987605204,0.0,1.0
2018-03-02,74.9,74.91,74.14,74.5,570436,52.5577241109326,52.5647411635509,52.0244281119432,52.2770420062013,812928.206514798,0.0,1.0
2018-03-05,74.4,74.67,73.79,74.0,475965,52.2068714800185,52.3963319007121,51.7788312703033,51.9261893752872,678297.607117741,0.0,1.0
2018-03-06,75.09,75.21,74.69,75.05,353701,52.69104811068,52.7752527420994,52.4103660059487,52.6629799002069,504059.210099802,0.0,1.0
2018-03-07,74.85,75.05,74.21,74.53,281462,52.5226388478412,52.6629799002069,52.0735474802712,52.2980931640562,401111.428560028,0.0,1.0
2018-03-08,75.57,75.74,74.92,74.92,457562,53.0278666363575,53.1471565308683,52.5717582161692,52.5717582161692,652071.496240286,0.0,1.0
2018-03-09,76.46,76.52,75.68,76.33,322213,53.6523843193846,53.6944866350943,53.1050542151586,53.561162635347,459185.668866889,0.0,1.0
2018-03-12,76.54,76.78,76.1,76.46,265746,53.7085207403309,53.8769300031697,53.3997704251265,53.6523843193846,378714.560736842,0.0,1.0
2018-03-13,75.61,76.77,75.55,76.6,332775,53.0559348468307,53.8699129505514,53.013832531121,53.7506230560406,474237.572528665,0.0,1.0
2018-03-14,75.96,76.34,75.81,76.06,394745,53.3015316884705,53.5681796879652,53.1962758991963,53.3717022146534,562551.00463625,0.0,1.0
2018-03-15,75.53,76.04,75.41,75.93,317162,52.9997984258844,53.3576681094168,52.915593794465,53.2804805306157,451987.489980727,0.0,1.0
2018-03-16,75.41,76.01,75.39,75.57,381359,52.915593794465,53.3366169515619,52.9015596892284,53.0278666363575,543474.619253127,0.0,1.0
2018-03-19,75.37,75.78,75.01,75.45,408130,52.8875255839919,53.1752247413415,52.6349116897337,52.9436620049381,581625.964919613,0.0,1.0
2018-03-20,75.9,76.03,75.29,75.43,423186,53.2594293727608,53.3506510567985,52.8313891630456,52.9296278997016,603082.266901408,0.0,1.0
2018-03-21,77.09,77.41,76.23,76.23,591263,54.0944586343364,54.3190043181214,53.4909921091641,53.4909921091641,842608.759209725,0.0,1.0
2018-03-22,75.84,76.87,75.57,76.52,615802,53.2173270570511,53.9400834767342,53.0278666363575,53.6944866350943,877579.282212599,0.0,1.0
2018-03-23,75.24,76.52,75.04,76.13,664749,52.7963038999542,53.6944866350943,52.6559628475886,53.4208215829813,947333.640149825,0.0,1.0
2018-03-26,75.52,76.07,75.3,75.77,408236,52.9927813732661,53.3787192672716,52.8384062156639,53.1682076887232,581777.02549414,0.0,1.0
2018-03-27,74.83,75.7,74.52,75.7,431939,52.5086047426047,53.1190883203952,52.2910761114379,53.1190883203952,615556.165097916,0.0,1.0
2018-03-28,74.66,75.39,74.25,74.38,425564,52.3893148480939,52.9015596892284,52.1016156907443,52.192837374782,606471.154129934,0.0,1.0
2018-03-29,75.57,75.67,74.83,75.24,312125,53.0278666363575,53.0980371625404,52.5086047426047,52.7963038999542,444809.262491202,0.0,1.0
2018-04-02,74.84,75.6,74.21,75.57,465702,52.5156217952229,53.0489177942124,52.0735474802712,53.0278666363575,663671.80828411,0.0,1.0
2018-04-03,75.12,75.58,74.52,75.37,474657,52.7120992685348,53.0348836889758,52.2910761114379,52.8875255839919,676433.576632075,0.0,1.0
2018-04-04,75.13,75.31,73.79,74.47,517903,52.7191163211531,52.8454232682822,51.7788312703033,52.2559908483465,738063.440839346,0.0,1.0
2018-04-05,76.14,76.22,75.25,75.53,433377,53.4278386355996,53.4839750565459,52.8033209525725,52.9997984258844,617605.458552342,0.0,1.0
2018-04-06,75.47,76.18,75.07,75.52,492458,52.9576961101747,53.4559068460727,52.6770140054434,52.9927813732661,701801.7774542,0.0,1.0
2018-04-09,76.15,76.6,75.31,75.81,400995,53.4348556882179,53.7506230560406,52.8454232682822,53.1962758991963,571457.878134271,0.0,1.0
2018-04-10,76.37,77.04,76.3,77.0,360474,53.5892308458201,54.059373371245,53.5401114774921,54.0313051607719,513711.410772138,0.0,1.0
2018-04-11,75.49,76.2,75.45,76.2,386109,52.9717302154113,53.4699409513093,52.9436620049381,53.4699409513093,550243.843111623,0.0,1.0
2018-04-12,75.51,75.7,75.16,75.48,333945,52.9857643206478,53.1190883203952,52.740167479008,52.964713162793,475904.939247495,0.0,1.0
2018-04-13,75.28,76.02,75.12,75.93,346073,52.8243721104273,53.3436340041802,52.7120992685348,53.2804805306157,493188.549132937,0.0,1.0
2018-04-16,75.7,75.76,75.25,75.75,276809,53.1190883203952,53.1611906361049,52.8033209525725,53.1541735834866,394480.439378221,0.0,1.0
2018-04-17,75.51,76.0,75.45,76.0,333716,52.9857643206478,53.3295998989437,52.9436620049381,53.3295998989437,475578.591402528,0.0,1.0
2018-04-18,75.2,75.8,75.2,75.55,248400,52.7682356894811,53.189258846578,52.7682356894811,53.013832531121,353994.780305373,0.0,1.0
2018-04-19,75.02,75.47,74.82,75.41,302822,52.641928742352,52.9576961101747,52.5015876899864,52.915593794465,431551.559426867,0.0,1.0
2018-04-20,74.95,75.39,74.87,75.1,691774,52.592809374024,52.9015596892284,52.5366729530778,52.6980651632983,985846.961155271,0.0,1.0
2018-04-23,74.9,75.11,74.73,74.83,343903,52.5577241109326,52.7050822159166,52.4384342164218,52.5086047426047,490096.082654423,0.0,1.0
2018-04-24,75.41,75.77,75.12,75.14,440004,52.915593794465,53.1682076887232,52.7120992685348,52.7261333737714,627049.594659764,0.0,1.0
2018-04-25,75.63,75.78,74.88,75.24,409032,53.0699689520672,53.1752247413415,52.5436900056961,52.7963038999542,582911.404902848,0.0,1.0
2018-04-26,76.03,76.36,75.63,75.63,914812,53.3506510567985,53.5822137932018,53.0699689520672,53.0699689520672,1303698.36135555,0.0,1.0
2018-04-27,76.67,76.82,76.1,76.1,370814,53.7997424243686,53.9049982136428,53.3997704251265,53.3997704251265,528446.942287264,0.0,1.0
2018-04-30,75.93,76.47,75.91,75.91,400262,53.7892168454411,54.1717557246264,53.7750487388046,53.7750487388046,565018.333457589,0.725,1.0
2018-05-01,75.98,76.14,75.26,75.76,295185,53.8246371120324,53.9379819651243,53.3145852731187,53.668787939031,416689.410340422,0.0,1.0
2018-05-02,75.97,76.37,75.81,75.98,264943,53.8175530587141,54.100915191444,53.7042082056222,53.8246371120324,373999.161352449,0.0,1.0
2018-05-03,75.74,76.17,75.29,75.94,363158,53.6546198323945,53.959234125079,53.3358374330734,53.7963008987594,512641.539646009,0.0,1.0
2018-05-04,76.26,76.49,75.13,75.32,214438,54.0229906049433,54.1859238312629,53.2224925799815,53.3570895930281,302705.231548282,0.0,1.0
2018-05-07,76.43,76.72,76.19,76.3,182878,54.1434195113534,54.3488570575826,53.9734022317155,54.0513268182162,258154.46579005,0.0,1.0
2018-05-08,76.87,76.87,76.15,76.33,339670,54.4551178573562,54.4551178573562,53.9450660184425,54.072578978171,479485.380389693,0.0,1.0
2018-05-09,77.83,78.01,76.9,77.19,311071,55.1351869759078,55.2626999356363,54.476370017311,54.6818075635401,439114.425069044,0.0,1.0
2018-05-10,78.66,78.86,78.16,78.49,296715,55.7231634013223,55.8648444676872,55.36896073541,55.6027344949121,418849.19080969,0.0,1.0
2018-05-11,78.76,78.9,78.51,78.73,214385,55.7940039345047,55.8931806809602,55.6169026015486,55.77275177455,302630.41562353,0.0,1.0
2018-05-14,78.95,79.38,78.86,78.96,250283,55.9286009475514,56.233215240236,55.8648444676872,55.9356850008696,353304.794241686,0.0,1.0
2018-05-15,78.6,78.81,78.06,78.16,361654,55.6806590814128,55.829424201096,55.2981202022275,55.36896073541,510518.461328507,0.0,1.0
2018-05-16,79.19,79.24,78.56,78.56,172366,56.0986182271893,56.1340384937805,55.6523228681398,55.6523228681398,243315.50350708,0.0,1.0
2018-05-17,79.33,79.36,78.84,79.03,215421,56.1977949736447,56.2190471335995,55.8506763610507,55.9852733740974,304092.855209256,0.0,1.0
2018-05-18,78.42,79.02,78.22,79.02,174944,55.5531461216844,55.9781893207791,55.4114650553194,55.9781893207791,246954.663016735,0.0,1.0
2018-05-21,78.75,78.99,78.66,78.86,100889,55.7869198811865,55.9569371608244,55.7231634013223,55.8648444676872,142417.053440503,0.0,1.0
2018-05-22,79.49,80.03,79.06,79.06,473306,56.3111398267367,56.693678705922,56.0065255340521,56.0065255340521,668128.793978637,0.0,1.0
2018-05-23,79.27,79.43,78.32,78.82,367840,56.1552906537353,56.2686355068272,55.4823055885019,55.8365082544142,519250.750206213,0.0,1.0
2018-05-24,78.7,79.13,78.21,79.13,289480,55.7514996145952,56.0561139072798,55.4043810020012,56.0561139072798,408636.111270375,0.0,1.0
2018-05-25,78.21,78.53,78.05,78.29,226283,55.4043810020012,55.6310707081851,55.2910361489093,55.4610534285472,319425.884919836,0.0,1.0
2018-05-29,76.55,77.69,76.31,77.44,484227,54.2284281511724,55.0360102294524,54.0584108715345,54.8589088964963,683545.109341301,0.0,1.0
2018-05-30,77.48,77.5,76.4,77.08,361080,54.8872451097692,54.9014132164057,54.1221673513987,54.6038829770394,509708.190747226,0.0,1.0
2018-05-31,77.4,77.85,76.89,77.76,720962,54.8305726832233,55.1493550825443,54.4692859639927,55.0855986026801,1017725.2592708,0.0,1.0
2018-06-01,77.35,77.7,76.99,77.56,296014,54.795152416632,55.0430942827707,54.5401264971752,54.9439175363152,417859.644333249,0.0,1.0
2018-06-04,77.94,78.17,77.53,77.72,305456,55.2131115624086,55.3760447887282,54.9226653763605,55.0572623894071,431188.171908952,0.0,1.0
2018-06-05,77.69,77.82,77.14,77.82,308610,55.0360102294524,55.1281029225896,54.6463872969489,55.1281029225896,435640.425242332,0.0,1.0
2018-06-06,78.23,78.58,78.1,78.36,281529,55.4185491086377,55.6664909747763,55.3264564155005,55.5106418017749,397412.31093629,0.0,1.0
2018-06-07,78.54,78.81,78.27,78.46,254857,55.6381547615033,55.829424201096,55.4468853219107,55.5814823349573,359761.549709942,0.0,1.0
2018-06-08,78.94,78.99,78.38,78.71,210232,55.9215168942331,55.9569371608244,55.5248099084114,55.7585836679135,296767.952689628,0.0,1.0
2018-06-11,78.27,78.79,78.17,78.74,267000,55.4468853219107,55.8152560944595,55.3760447887282,55.7798358278682,376902.866205576,0.0,1.0
2018-06-12,78.08,78.47,77.86,78.39,261633,55.312288308864,55.5885663882756,55.1564391358626,55.5318939617296,369326.695108477,0.0,1.0
2018-06-13,78.34,78.6,78.07,78.33,237309,55.4964736951384,55.6806590814128,55.3052042555457,55.4893896418201,334990.420510783,0.0,1.0
2018-06-14,77.73,78.6,77.58,78.53,337165,55.0643464427254,55.6806590814128,54.9580856429517,55.6310707081851,475949.269229224,0.0,1.0
2018-06-15,77.33,77.53,77.1,77.22,424006,54.7809843099956,54.9226653763605,54.6180510836759,54.7030597234949,598535.867746671,0.0,1.0
2018-06-18,77.5,77.7,76.85,76.86,205391,54.9014132164057,55.0430942827707,54.4409497507198,54.448033804038,289934.294355166,0.0,1.0
2018-06-19,77.02,77.45,76.77,77.27,301782,54.5613786571299,54.8659929498145,54.3842773241738,54.7384799900861,426001.875540266,0.0,1.0
2018-06-20,77.13,77.66,77.1,77.26,228093,54.6393032436306,55.0147580694977,54.6180510836759,54.7313959367678,321980.919331193,0.0,1.0
2018-06-21,77.3,77.53,77.1,77.1,245846,54.7597321500408,54.9226653763605,54.6180510836759,54.6180510836759,347041.430880809,0.0,1.0
2018-06-22,77.76,77.97,77.43,77.6,230043,55.0855986026801,55.2343637223633,54.851824843178,54.9722537495882,324733.580713593,0.0,1.0
2018-06-25,76.7,77.53,76.47,77.53,253179,54.3346889509461,54.9226653763605,54.1717557246264,54.9226653763605,357392.849299855,0.0,1.0
2018-06-26,76.58,77.3,76.46,76.71,301498,54.2496803111271,54.7597321500408,54.1646716713082,54.3417730042643,425600.975113291,0.0,1.0
2018-06-27,76.11,77.07,76.04,76.59,290520,53.9167298051696,54.5967989237212,53.8671414319418,54.2567643644454,410104.197340988,0.0,1.0
2018-06-28,76.65,76.83,76.21,76.29,263885,54.2992686843548,54.4267816440833,53.987570338352,54.044242764898,372505.666099844,0.0,1.0
2018-06-29,77.26,77.39,76.85,76.85,305461,54.7313959367678,54.823488629905,54.4409497507198,54.4409497507198,431195.230015062,0.0,1.0
2018-07-02,76.79,77.06,76.33,76.76,108197,54.3984454308103,54.5897148704029,54.072578978171,54.3771932708555,152733.181329006,0.0,1.0
2018-07-03,77.34,77.7,77.08,77.49,225518,54.7880683633138,55.0430942827707,54.6038829770394,54.8943291630875,318345.994685202,0.0,1.0
2018-07-05,77.45,77.672,77.19,77.54,294420,54.8659929498145,55.0232589334796,54.6818075635401,54.9297494296787,415609.520105789,0.0,1.0
2018-07-06,77.95,78.08,77.37,77.42,340977,55.2201956157268,55.312288308864,54.8093205232685,54.8447407898598,481330.369326512,0.0,1.0
2018-07-09,78.34,78.66,78.25,78.37,439318,55.4964736951384,55.7231634013223,55.4327172152742,55.5177258550931,620150.611894012,0.0,1.0
2018-07-10,78.44,78.56,78.15,78.38,325014,55.5673142283209,55.6523228681398,55.3618766820917,55.5248099084114,458796.659763816,0.0,1.0
2018-07-11,77.61,78.5,77.49,78.1,328723,54.9793378029064,55.6098185482303,54.8943291630875,55.3264564155005,464032.362875264,0.0,1.0
2018-07-12,78.37,78.55,77.86,78.23,281425,55.5177258550931,55.6452388148216,55.1564391358626,55.4185491086377,397265.502329229,0.0,1.0
2018-07-13,78.36,78.48,78.05,78.38,225991,55.5106418017749,55.5956504415938,55.2910361489093,55.5248099084114,319013.691523087,0.0,1.0
2018-07-16,78.84,79.02,78.36,78.36,257082,55.8506763610507,55.9781893207791,55.5106418017749,55.5106418017749,362902.406928321,0.0,1.0
2018-07-17,78.56,78.87,78.42,78.8,237891,55.6523228681398,55.8719285210054,55.5531461216844,55.8223401477777,335811.984061838,0.0,1.0
2018-07-18,78.97,79.05,78.6,78.69,274490,55.9427690541879,55.9994414807339,55.6806590814128,55.744415561277,387475.909156436,0.0,1.0
2018-07-19,78.14,78.84,78.01,78.68,266182,55.3547926287735,55.8506763610507,55.2626999356363,55.7373315079588,375748.160046189,0.0,1.0
2018-07-20,78.97,79.03,78.61,78.84,251411,55.9427690541879,55.9852733740974,55.687743134731,55.8506763610507,354897.102979813,0.0,1.0
2018-07-23,79.12,79.16,78.73,78.9,215125,56.0490298539616,56.0773660672346,55.77275177455,55.8931806809602,303675.01532762,0.0,1.0
2018-07-24,79.03,79.65,78.9,79.13,336776,55.9852733740974,56.4244846798286,55.8931806809602,56.0561139072798,475400.148573966,0.0,1.0
2018-07-25,79.73,79.77,79.06,79.09,354415,56.4811571063746,56.5094933196476,56.0065255340521,56.0277776940068,500299.735304304,0.0,1.0
2018-07-26,79.47,79.8,79.26,79.8,261134,56.2969717201002,56.5307454796023,56.148206600417,56.5307454796023,368622.296118827,0.0,1.0
2018-07-27,79.63,79.87,79.4,79.74,221140,56.4103165731921,56.58033385283,56.2473833468725,56.4882411596928,312165.916976408,0.0,1.0
2018-07-30,79.79,80.16,79.77,79.9,305641,56.5236614262841,56.7857713990591,56.5094933196476,56.6015860127848,431449.321834975,0.0,1.0
2018-07-31,79.28,79.39,78.49,79.18,506168,56.6855447959019,56.7641952743019,56.1206913601204,56.6140443609929,707922.966683759,0.738518,1.0
2018-08-01,79.24,79.67,78.97,79.51,341214,56.6569446219383,56.9643964920473,56.4638934476839,56.8499957961928,477219.474866116,0.0,1.0
2018-08-02,79.25,79.46,78.54,78.71,324849,56.6640946654292,56.8142455787382,56.1564415775749,56.2779923169203,454331.502197398,0.0,1.0
2018-08-03,79.48,79.57,78.71,78.71,310263,56.8285456657201,56.8928960571382,56.2779923169203,56.2779923169203,433931.626282584,0.0,1.0
2018-08-06,79.43,79.68,79.34,79.47,249808,56.7927954482655,56.9715465355382,56.7284450568474,56.8213956222291,349379.693029462,0.0,1.0
2018-08-07,78.73,79.97,78.43,79.47,510277,56.2922924039021,57.1788977967744,56.0777910991749,56.8213956222291,713669.784874762,0.0,1.0
2018-08-08,79.47,79.7,78.72,78.81,377603,56.8213956222291,56.98584662252,56.2851423604112,56.3494927518294,528112.871593399,0.0,1.0
2018-08-09,79.87,79.96,79.46,79.46,338800,57.1073973618654,57.1717477532835,56.8142455787382,56.8142455787382,473843.271626135,0.0,1.0
2018-08-10,78.83,79.45,78.56,79.18,557821,56.3637928388112,56.8070955352473,56.1707416645567,56.6140443609929,780164.485306263,0.0,1.0
2018-08-13,78.99,79.22,78.61,78.61,434526,56.4781935346657,56.6426445349565,56.2064918820112,56.2064918820112,607724.974753889,0.0,1.0
2018-08-14,79.82,79.85,79.2,79.2,426028,57.0716471444109,57.0930972748836,56.6283444479747,56.6283444479747,595839.732362275,0.0,1.0
2018-08-15,79.09,79.35,78.92,79.16,481577,56.5496939695747,56.7355951003383,56.4281432302293,56.5997442740111,673530.168889903,0.0,1.0
2018-08-16,79.67,79.84,79.29,79.35,295791,56.9643964920473,57.0859472313927,56.6926948393928,56.7355951003383,413691.189957397,0.0,1.0
2018-08-17,81.06,81.19,79.88,79.95,580035,57.9582525372832,58.051203102665,57.1145474053563,57.1645977097926,811232.827797123,0.0,1.0
2018-08-20,81.26,81.39,80.83,81.06,331685,58.1012534071013,58.1942039724831,57.7938015369924,57.9582525372832,463892.283203408,0.0,1.0
2018-08-21,81.05,81.87,80.96,81.5,549703,57.9511024937923,58.5374060600466,57.8867521023741,58.272854450883,768810.708213404,0.0,1.0
2018-08-22,82.08,82.13,80.95,80.99,408370,58.6875569733556,58.7233071908101,57.8796020588832,57.9082022328468,571143.379084902,0.0,1.0
2018-08-23,81.21,81.87,81.12,81.87,699162,58.0655031896468,58.5374060600466,58.0011527982286,58.5374060600466,977843.003177897,0.0,1.0
2018-08-24,81.45,81.78,81.24,81.52,371595,58.2371042334285,58.4730556686284,58.0869533201195,58.2871545378649,519710.125501516,0.0,1.0
2018-08-27,81.97,82.11,81.59,81.7,449549,58.6089064949556,58.7090071038283,58.3372048423012,58.4158553207012,628736.035762271,0.0,1.0
2018-08-28,82.15,83.03,81.83,82.5,529630,58.7376072777919,59.3668111049916,58.5088058860829,58.9878587999736,740736.753103158,0.0,1.0
2018-08-29,83.13,83.41,82.27,82.86,886450,59.4383115399007,59.6385127576461,58.8234077996828,59.2452603656462,1239782.66863337,0.0,1.0
2018-08-30,82.95,83.17,82.54,82.67,711240,59.3096107570644,59.4669117138643,59.0164589739373,59.109409539319,994735.208120933,0.0,1.0
2018-08-31,81.96,82.38,81.63,82.38,699098,58.6017564514647,58.9020582780828,58.3658050162648,58.9020582780828,977753.493232845,0.0,1.0
2018-09-04,81.41,81.47,80.58,81.44,716300,58.2085040594649,58.2514043204103,57.6150504497197,58.2299541899376,1001812.08815171,0.0,1.0
2018-09-05,81.82,81.93,81.31,81.4,645767,58.501655842592,58.580306320992,58.1370036245558,58.201354015974,903165.135738472,0.0,1.0
2018-09-06,82.07,82.1,81.19,81.75,608525,58.6804069298647,58.7018570603374,58.051203102665,58.4516055381557,851078.739274775,0.0,1.0
2018-09-07,81.66,82.04,81.29,82.04,562417,58.3872551467375,58.658956799392,58.122703537574,58.658956799392,786592.418235408,0.0,1.0
2018-09-10,81.42,82.03,81.4,81.66,512551,58.2156541029558,58.6518067559011,58.201354015974,58.3872551467375,716850.185109938,0.0,1.0
2018-09-11,81.7,81.73,81.2525,81.43,470530,58.4158553207012,58.4373054511739,58.0958908744831,58.2228041464467,658079.913217961,0.0,1.0
2018-09-12,81.65,81.93,81.49,81.9,593202,58.3801051032466,58.580306320992,58.2657044073921,58.5588561905193,829648.100398957,0.0,1.0
2018-09-13,81.28,81.91,81.13,81.75,923025,58.1155534940831,58.5660062340102,58.0083028417195,58.4516055381557,1290936.20363847,0.0,1.0
2018-09-14,81.63,81.76,81.1,81.36,417644,58.3658050162648,58.4587555816466,57.9868527112468,58.1727538420104,584113.929560288,0.0,1.0
2018-09-17,81.95,82.08,81.33,81.33,323847,58.5946064079738,58.6875569733556,58.1513037115376,58.1513037115376,452930.112120156,0.0,1.0
2018-09-18,82.75,82.84,81.98,82.13,291616,59.1666098872463,59.2309602786644,58.6160565384465,58.7233071908101,407852.064635558,0.0,1.0
2018-09-19,83.09,83.23,82.71,82.75,518968,59.4097113659371,59.5098119748098,59.1380097132827,59.1666098872463,725824.955694427,0.0,1.0
2018-09-20,83.41,83.7,83.27,83.53,472596,59.6385127576461,59.8458640188823,59.5384121487734,59.7243132795369,660969.406131714,0.0,1.0
2018-09-21,83.81,84.36,83.42,83.47,548112,59.9245144972823,60.3177668892821,59.645662801137,59.6814130185915,766585.546923093,0.0,1.0
2018-09-24,83.66,84.23,83.58,84.0,370239,59.8172638449187,60.2248163239004,59.7600634969915,60.0603653236095,517813.633540698,0.0,1.0
2018-09-25,83.44,84.14,83.42,83.77,512384,59.6599628881188,60.1604659324822,59.645662801137,59.8959143233187,716616.620097065,0.0,1.0
2018-09-26,82.86,83.47,82.78,83.2,437793,59.2452603656462,59.6814130185915,59.188060017719,59.488361844337,612294.177730285,0.0,1.0
2018-09-27,82.76,83.25,82.68,82.98,288464,59.1737599307372,59.5241120617916,59.1165595828099,59.3310608875371,403443.699841681,0.0,1.0
2018-09-28,82.53,82.9,82.31,82.55,473673,59.0093089304464,59.2738605396099,58.8520079736464,59.0236090174282,662475.690675815,0.0,1.0
2018-10-01,83.41,83.98,83.07,83.98,372161,59.6385127576461,60.0460652366277,59.3954112789553,60.0460652366277,520501.729078081,0.0,1.0
2018-10-02,82.83,83.34,82.68,83.34,521542,59.2238102351735,59.5884624532097,59.1165595828099,59.5884624532097,729424.933797042,0.0,1.0
2018-10-03,83.04,83.45,82.67,83.25,538942,59.3739611484826,59.6671129316097,59.109409539319,59.5241120617916,753760.450108419,0.0,1.0
2018-10-04,82.42,83.12,82.21,83.04,506779,58.9306584520464,59.4311614964098,58.7805075387374,59.3739611484826,708777.50694044,0.0,1.0
2018-10-05,81.58,82.68,81.38,82.68,572579,58.3300547988103,59.1165595828099,58.1870539289922,59.1165595828099,800804.919198408,0.0,1.0
2018-10-08,81.33,81.48,80.89,81.43,312430,58.1513037115376,58.2585543639012,57.8367017979378,58.2228041464467,436962.377078375,0.0,1.0
2018-10-09,81.55,81.6,80.74,81.21,616897,58.3086046683376,58.3443548857921,57.7294511455742,58.0655031896468,862787.758962065,0.0,1.0
2018-10-10,80.25,81.51,80.24,81.51,1068682,57.3790990145198,58.280004494374,57.3719489710289,58.280004494374,1494651.04842964,0.0,1.0
2018-10-11,79.2,79.95,79.02,79.82,1671540,56.6283444479747,57.1645977097926,56.4996436651384,57.0716471444109,2337803.96178852,0.0,1.0
2018-10-12,78.92,79.93,78.44,79.93,1209234,56.4281432302293,57.1502976228108,56.0849411426658,57.1502976228108,1691226.07650991,0.0,1.0
2018-10-15,79.25,79.72,78.92,79.41,1054307,56.6640946654292,57.0001467095018,56.4281432302293,56.7784953612837,1474546.27561492,0.0,1.0
2018-10-16,80.19,80.27,79.53,79.68,840726,57.3361987535744,57.3933991015016,56.8642958831746,56.9715465355382,1175833.40726433,0.0,1.0
2018-10-17,79.99,80.16,79.48,80.14,710236,57.1931978837563,57.3147486231017,56.8285456657201,57.3004485361198,993331.020857908,0.0,1.0
2018-10-18,79.27,79.95,79.18,79.58,667150,56.678394752411,57.1645977097926,56.6140443609929,56.9000461006291,933071.247536529,0.0,1.0
2018-10-19,79.04,79.59,78.93,79.1,912515,56.5139437521202,56.90719614412,56.4352932737202,56.5568440130656,1276236.99234924,0.0,1.0
2018-10-22,78.55,79.26,78.42,79.26,801535,56.1635916210658,56.6712447089201,56.070641055684,56.6712447089201,1121021.15325518,0.0,1.0
2018-10-23,78.36,78.6,77.36,77.86,956252,56.0277407947386,56.1993418385203,55.312736445648,55.6702386201933,1337407.24964296,0.0,1.0
2018-10-24,76.33,78.25,76.26,78.19,1071114,54.5762819660847,55.9490903163386,54.5262316616484,55.9061900553932,1498052.42634166,0.0,1.0
2018-10-25,76.27,76.92,76.06,76.78,946562,54.5333817051393,54.9981345320481,54.3832307918302,54.8980339231755,1323854.88452473,0.0,1.0
2018-10-26,75.53,75.75,74.66,75.5,1023660,54.0042784868122,54.1615794436122,53.3822247031034,53.9828283563395,1431683.59927039,0.0,1.0
2018-10-29,74.42,76.08,74.09,75.94,907389,53.2106236593217,54.397530878812,52.9746722241218,54.2974302699394,1269067.80518762,0.0,1.0
2018-10-30,75.52,75.61,74.39,74.66,1039920,53.9971284433213,54.0614788347395,53.189173528849,53.3822247031034,1454424.71968551,0.0,1.0
2018-10-31,74.74,75.57,74.68,75.31,886683,53.9620410348984,54.5612983811516,53.9187212267355,54.3735792124458,1228098.23626095,0.730927,1.0
2018-11-01,75.28,75.49,74.93,75.31,694883,54.3519193083644,54.5035386369344,54.0992204274142,54.3735792124458,962446.090325088,0.0,1.0
2018-11-02,75.13,76.15,74.92,75.69,736099,54.2436197879571,54.9800565267262,54.0920004593871,54.6479379974774,1019532.21569992,0.0,1.0
2018-11-05,75.52,75.77,75.22,75.31,480338,54.5251985410159,54.7056977416946,54.3085995002015,54.3735792124458,665291.034799488,0.0,1.0
2018-11-06,75.74,75.82,74.55,75.25,748677,54.6840378376131,54.7417975818303,53.8248616423826,54.3302594042829,1036953.34547876,0.0,1.0
2018-11-07,75.73,76.34,75.56,76.34,560183,54.676817869586,55.117235919242,54.5540784131245,55.117235919242,775880.167188691,0.0,1.0
2018-11-08,75.57,76.02,75.3,75.63,458238,54.5612983811516,54.8861969423732,54.3663592444186,54.6046181893145,634681.480966419,0.0,1.0
2018-11-09,74.83,75.62,74.49,75.39,520968,54.0270207471427,54.5973982212874,53.7815418342197,54.431338956663,721565.522231054,0.0,1.0
2018-11-12,74.53,74.79,74.35,74.73,536192,53.8104217063283,53.9981408750341,53.6804622818397,53.9548210668713,742651.488183752,0.0,1.0
2018-11-13,74.77,75.35,74.62,74.73,555581,53.9837009389798,54.4024590845544,53.8754014185726,53.9548210668713,769506.177743453,0.0,1.0
2018-11-14,74.76,75.49,74.28,75.25,751005,53.9764809709527,54.5035386369344,53.6299225056496,54.3302594042829,1040177.73648887,0.0,1.0
2018-11-15,75.41,75.61,74.32,74.42,853543,54.4457788927173,54.5901782532602,53.6588023777582,53.7310020580297,1182197.7559882,0.0,1.0
2018-11-16,75.3,75.45,74.89,75.2,511505,54.3663592444186,54.4746587648259,54.0703405553056,54.2941595641472,708458.815990224,0.0,1.0
2018-11-19,74.31,75.26,73.9,75.08,832057,53.6515824097311,54.3374793723101,53.355563720618,54.2075199478214,1152438.62143357,0.0,1.0
2018-11-20,72.74,73.8,72.53,73.55,758789,52.518047429469,53.2833640403466,52.3664281008989,53.1028648396679,1050958.94766699,0.0,1.0
2018-11-21,73.83,74.75,72.84,72.9,832024,53.305023944428,53.9692610029255,52.5902471097404,52.6335669179033,1152392.91485997,0.0,1.0
2018-11-23,73.48,73.78,73.26,73.48,322830,53.0523250634779,53.2689241042923,52.8934857668806,53.0523250634779,447134.944069215,0.0,1.0
2018-11-26,73.51,74.62,73.46,74.39,565235,53.0739849675593,53.8754014185726,53.0378851274236,53.7093421539482,782877.42809207,0.0,1.0
2018-11-27,73.75,73.76,72.83,73.36,710699,53.2472642002108,53.254484168238,52.5830271417133,52.9656854471521,984352.004507163,0.0,1.0
2018-11-28,75.18,75.39,73.77,73.94,822679,54.2797196280929,54.431338956663,53.2617041362651,53.3844435927266,1139449.64424594,0.0,1.0
2018-11-29,74.76,75.42,74.52,75.08,532991,53.9764809709527,54.4529988607444,53.8032017383012,54.2075199478214,738217.950544854,0.0,1.0
2018-11-30,74.5,74.61,73.86,74.57,586682,53.7887618022469,53.8681814505455,53.3266838485094,53.8393015784369,812582.545786994,0.0,1.0
2018-12-03,74.88,75.81,74.5,75.65,625581,54.0631205872785,54.7345776138032,53.7887618022469,54.6190581253688,866459.51567625,0.0,1.0
2018-12-04,71.84,74.66,71.81,74.33,1183639,51.8682503070257,53.9042812906812,51.8465904029443,53.6660223457854,1639396.45653484,0.0,1.0
2018-12-06,70.23,70.455,69.005,69.78,1661119,50.705835454655,50.8682847352658,49.8213893713295,50.3809368934334,2300729.0250513,0.0,1.0
2018-12-07,69.76,71.03,69.45,70.42,1066353,50.3664969573791,51.2834328968268,50.1426779485375,50.8430148471708,1476949.75378075,0.0,1.0
2018-12-10,68.75,69.56,68.32,69.26,1007482,49.6372801866372,50.2220975968361,49.3268215614699,50.0054985560217,1395410.61153158,0.0,1.0
2018-12-11,68.14,70.06,68.01,69.55,1014208,49.1968621369812,50.5830959981935,49.1030025526283,50.214877628809,1404726.44225924,0.0,1.0
2018-12-12,68.18,69.11,68.09,69.11,942794,49.2257420090898,49.8971990356145,49.1607622968455,49.8971990356145,1305814.6469002,0.0,1.0
2018-12-13,67.58,68.47,67.32,68.21,642579,48.792543927461,49.4351210818771,48.6048247587552,49.2474019131713,890002.556221703,0.0,1.0
2018-12-14,67.14,67.51,66.6,66.66,895459,48.4748653342665,48.742004151271,48.0849870608006,48.1283068689634,1240253.41474236,0.0,1.0
2018-12-17,66.35,67.49,66.14,67.0,745311,47.9044878601219,48.7275642152167,47.7528685315518,48.3737857818864,1032291.27497188,0.0,1.0
2018-12-18,66.52,67.55,66.37,66.51,906345,48.0272273165834,48.7708840233795,47.9189277961762,48.0200073485562,1255331.04383859,0.0,1.0
2018-12-19,66.02,67.64,65.9,66.87,893036,47.666228915226,48.8358637356239,47.5795892989003,48.2799261975335,1236897.4442022,0.0,1.0
2018-12-20,65.65,66.33,65.42,65.85,523411,47.3990900982216,47.8900479240676,47.2330308335972,47.5434894587645,724949.193724908,0.0,1.0
2018-12-21,64.11,65.77,64.03,65.54,697860,46.2872150220409,47.4857297145473,46.2294552778237,47.319670449923,966569.377282603,0.0,1.0
2018-12-24,63.51,64.15,63.45,63.66,427951,45.8540169404121,46.3160948941495,45.8106971322492,45.9623164608193,592732.541738267,0.0,1.0
2018-12-26,65.27,65.3,62.79,63.68,332140,47.12473131319,47.1463912172714,45.3341792424575,45.9767563968736,460029.738014277,0.0,1.0
2018-12-27,65.17,65.17,63.92,64.3,688594,47.0525316329185,47.0525316329185,46.1500356295251,46.4243944145567,953735.52543567,0.0,1.0
2018-12-28,65.07,65.64,64.89,65.28,758290,46.980331952647,47.3918701301944,46.8503725281584,47.1319512812171,1050267.8088723,0.0,1.0
2018-12-31,65.35,65.875,65.06,65.42,541378,47.1824910574071,47.5615393788324,46.9731119846199,47.2330308335972,749834.345476888,0.0,1.0
2019-01-02,65.94,65.95,64.53,64.77,634160,47.6084691710088,47.615689139036,46.5904536791811,46.7637329118326,878341.839763758,0.0,1.0
2019-01-03,65.83,66.15,65.27,65.96,581332,47.5290495227102,47.7600884995789,47.12473131319,47.6229091070631,805172.540673559,0.0,1.0
2019-01-04,67.28,67.38,66.37,66.76,477068,48.5759448866466,48.648144566918,47.9189277961762,48.2005065492349,660761.928870341,0.0,1.0
2019-01-07,67.55,67.69,66.61,67.29,625349,48.7708840233795,48.8719635757596,48.0922070288277,48.5831648546737,866138.184613388,0.0,1.0
2019-01-08,68.34,68.36,67.3,68.12,659398,49.3412614975242,49.3557014335785,48.5903848227009,49.1824222009269,913297.673231584,0.0,1.0
2019-01-09,69.43,69.87,68.58,68.58,566954,50.1282380124832,50.4459166056777,49.5145407301757,49.5145407301757,785258.325062163,0.0,1.0
2019-01-10,69.83,69.96,68.9,69.23,462876,50.4170367335691,50.510896317922,49.7455797070444,49.9838386519403,641105.33212831,0.0,1.0
2019-01-11,69.92,70.13,69.42,69.74,286000,50.4820164458134,50.6336357743835,50.1210180444561,50.3520570213248,396123.637839717,0.0,1.0
2019-01-14,69.82,70.29,69.55,69.71,772313,50.409816765542,50.7491552628179,50.214877628809,50.3303971172433,1069690.33255561,0.0,1.0
2019-01-15,70.6,70.7,69.75,69.75,484420,50.9729742716594,51.0451739519309,50.3592769893519,50.3592769893519,670944.799448656,0.0,1.0
2019-01-16,71.54,71.7,70.87,71.0,384452,51.6516512662113,51.7671707546456,51.1679134083924,51.2617729927453,532484.352499142,0.0,1.0
2019-01-17,72.11,72.37,71.22,71.31,432112,52.0631894437587,52.2509086124645,51.4206122893426,51.4855920015869,598495.725154529,0.0,1.0
2019-01-18,72.95,73.12,72.65,72.84,426681,52.669666758039,52.7924062145006,52.4530677172246,52.5902471097404,590973.53117863,0.0,1.0
2019-01-22,72.37,72.51,71.81,72.25,460068,52.2509086124645,52.3519881648446,51.8465904029443,52.1642689961387,637216.11822952,0.0,1.0
2019-01-23,72.37,73.0,72.1,72.51,469434,52.2509086124645,52.7057665981748,52.0559694757315,52.3519881648446,650188.474844928,0.0,1.0
2019-01-24,72.54,72.63,71.98,72.1,367633,52.373648068926,52.4386277811703,51.9693298594058,52.0559694757315,509189.23548926,0.0,1.0
2019-01-25,73.48,73.52,72.86,73.11,309065,53.0523250634779,53.0812049355864,52.6046870457947,52.7851862464734,428069.762688573,0.0,1.0
2019-01-28,72.94,73.1,72.47,73.0,1022697,52.6624467900119,52.7779662784463,52.323108292736,52.7057665981748,1416484.11205512,0.0,1.0
2019-01-29,73.12,73.33,72.93,72.95,349593,52.7924062145006,52.9440255430706,52.6552268219848,52.669666758039,484202.975256293,0.0,1.0
2019-01-30,74.23,74.39,73.42,73.42,634309,53.5938226655139,53.7093421539482,53.009005255315,53.009005255315,878548.211868785,0.0,1.0
2019-01-31,73.19,73.47,72.88,73.26,744710,53.3923855575565,53.5966466308741,53.1662393692406,53.4434508258859,1020844.53299514,0.761,1.0
2019-02-01,73.34,73.67,73.11,73.11,491318,53.5018111325481,53.7425473975295,53.3340252508943,53.3340252508943,673496.118303909,0.0,1.0
2019-02-04,73.75,73.76,73.19,73.2,470495,53.8009077041917,53.8082027425245,53.3923855575565,53.3996805958893,644952.059931445,0.0,1.0
2019-02-05,74.05,74.05,73.53,73.64,355311,54.0197588541748,54.0197588541748,53.6404168608707,53.7206622825312,487058.441357085,0.0,1.0
2019-02-06,73.65,74.28,73.56,73.56,563998,53.727957320864,54.1875447358286,53.662301975869,53.662301975869,773125.478266964,0.0,1.0
2019-02-07,73.14,73.53,72.62,73.53,553490,53.3559103658926,53.6404168608707,52.9765683725885,53.6404168608707,758721.167390633,0.0,1.0
2019-02-08,73.06,73.31,72.42,73.02,322260,53.2975500592305,53.4799260175497,52.8306676059331,53.2683699058994,441752.30519667,0.0,1.0
2019-02-11,72.88,73.3,72.72,73.17,336684,53.1662393692406,53.472630979217,53.0495187559162,53.3777954808909,461524.648181083,0.0,1.0
2019-02-12,73.91,74.08,73.29,73.33,419970,53.917628317516,54.0416439691732,53.4653359408842,53.4945160942153,575692.656902644,0.0,1.0
2019-02-13,73.9,74.38,73.76,74.17,291809,53.9103332791833,54.2604951191563,53.8082027425245,54.1072993141681,400010.235298005,0.0,1.0
2019-02-14,73.35,73.53,73.05,73.47,318227,53.5091061708808,53.6404168608707,53.2902550208977,53.5966466308741,436223.890106811,0.0,1.0
2019-02-15,74.12,74.28,73.61,73.76,405361,54.0708241225043,54.1875447358286,53.6987771675329,53.8082027425245,555666.71689576,0.0,1.0
2019-02-19,74.35,74.5,73.67,73.67,419847,54.238610004158,54.3480355791496,53.7425473975295,53.7425473975295,575524.049152568,0.0,1.0
2019-02-20,75.18,75.5,74.53,74.53,562983,54.8440981857781,55.0775394124268,54.3699206941479,54.3699206941479,771734.121630165,0.0,1.0
2019-02-21,74.49,75.38,74.44,75.09,719739,54.3407405408168,54.9899989524335,54.3042653491529,54.7784428407831,986614.418140466,0.0,1.0
2019-02-22,75.13,75.26,74.57,74.67,494433,54.8076229941142,54.9024584924402,54.399100847479,54.4720512308067,677766.143844428,0.0,1.0
2019-02-25,75.27,75.55,75.14,75.44,532969,54.909753530773,55.1140146040906,54.814918032447,55.0337691824301,730591.089022418,0.0,1.0
2019-02-26,77.1,77.18,75.11,75.12,732518,56.2447455456702,56.3031058523324,54.7930329174487,54.8003279557814,1004131.80381696,0.0,1.0
2019-02-27,78.27,78.32,77.31,77.5,787885,57.0982650306045,57.1347402222684,56.3979413506584,56.5365470789811,1080028.59486092,0.0,1.0
2019-02-28,77.94,78.4,77.5,78.0,692326,56.8575287656231,57.1931005289306,56.5365470789811,56.9012989956197,949036.822589183,0.0,1.0
2019-03-01,77.58,78.23,77.4,78.16,461947,56.5949073856433,57.0690848772734,56.4635966956534,57.018019608944,633234.506698586,0.0,1.0
2019-03-04,77.69,78.0,77.21,77.72,499221,56.6751528073038,56.9012989956197,56.3249909673307,56.6970379223021,684329.508944911,0.0,1.0
2019-03-05,77.67,77.77,77.2,77.53,363915,56.6605627306382,56.7335131139659,56.317695928998,56.5584321939794,498852.759094044,0.0,1.0
2019-03-06,77.36,77.93,77.3,77.51,475395,56.4344165423223,56.8502337272903,56.3906463123257,56.5438421173139,651668.954040127,0.0,1.0
2019-03-07,76.9,77.58,76.65,77.24,649056,56.0988447790148,56.5949073856433,55.9164688206955,56.346876082329,889722.535225378,0.0,1.0
2019-03-08,76.67,76.75,76.26,76.51,368659,55.9310588973611,55.9894192040232,55.6319623257174,55.8143382840367,505355.809227019,0.0,1.0
2019-03-11,76.78,76.87,76.51,76.61,906081,56.0113043190215,56.0769596640165,55.8143382840367,55.8872886673644,1242051.04712004,0.0,1.0
2019-03-12,76.35,76.99,75.97,76.85,1291137,55.6976176707124,56.1645001240097,55.420406214067,56.0623695873509,1769883.77730625,0.0,1.0
2019-03-13,76.83,76.95,76.16,76.49,365088,56.0477795106854,56.1353199706787,55.5590119423897,55.7997482073712,500460.701295979,0.0,1.0
2019-03-14,77.03,77.17,76.64,76.85,539692,56.1936802773408,56.2958108139996,55.9091737823627,56.0623695873509,739806.941898472,0.0,1.0
2019-03-15,77.63,77.82,76.89,76.89,430264,56.6313825773071,56.7699883056298,56.091549740682,56.091549740682,589803.617709739,0.0,1.0
2019-03-18,77.96,78.03,77.52,77.82,328235,56.8721188422886,56.923184110618,56.5511371556467,56.7699883056298,449942.803625114,0.0,1.0
2019-03-19,77.82,78.64,77.61,78.64,332675,56.7699883056298,57.3681814489171,56.6167925006416,57.3681814489171,456029.132164409,0.0,1.0
2019-03-20,77.31,77.7,76.97,77.6,425067,56.3979413506584,56.6824478456365,56.1499100473442,56.6094974623088,582679.597570388,0.0,1.0
2019-03-21,76.52,76.94,76.15,76.61,575545,55.8216333223695,56.1280249323459,55.5517169040569,55.8872886673644,788954.044853279,0.0,1.0
2019-03-22,75.02,75.98,74.9,75.89,634310,54.7273775724537,55.4277012523998,54.6398371124605,55.3620459074049,869508.796342395,0.0,1.0
2019-03-25,75.31,75.34,74.48,75.02,549702,54.9389336841041,54.9608187991024,54.333445502484,54.7273775724537,753528.597006207,0.0,1.0
2019-03-26,75.49,76.28,75.04,75.77,722971,55.070244374094,55.646552402383,54.7419676491193,55.2745054474116,991044.826662763,0.0,1.0
2019-03-27,75.26,75.35,74.72,75.34,470911,54.9024584924402,54.9681138374352,54.5085264224706,54.9608187991024,645522.310533326,0.0,1.0
2019-03-28,74.91,75.41,74.61,75.0,405357,54.6471321507932,55.0118840674318,54.4282810008101,54.7127874957882,555661.233716896,0.0,1.0
2019-03-29,74.82,75.64,74.65,75.64,463145,54.5814768057983,55.1796699490856,54.4574611541412,55.1796699490856,634876.718768423,0.0,1.0
2019-04-01,76.21,76.24,75.14,75.54,598131,55.5954871340535,55.6173722490519,54.814918032447,55.1067195657578,819914.814310153,0.0,1.0
2019-04-02,76.52,76.67,75.98,76.28,574117,55.8216333223695,55.9310588973611,55.4277012523998,55.646552402383,786996.549998749,0.0,1.0
2019-04-03,76.57,77.04,76.57,76.8,474256,55.8581085140333,56.2009753156736,55.8581085140333,56.0258943956871,650107.618858538,0.0,1.0
2019-04-04,76.58,76.88,76.43,76.57,399589,55.8654035523661,56.0842547023493,55.7559779773745,55.8581085140333,547754.489794677,0.0,1.0
2019-04-05,76.41,76.65,76.03,76.42,331362,55.741387900709,55.9164688206955,55.4641764440637,55.7486829390418,454229.278702225,0.0,1.0
2019-04-08,76.77,76.78,76.31,76.46,339260,56.0040092806888,56.0113043190215,55.6684375173813,55.7778630923728,465055.815369647,0.0,1.0
2019-04-09,76.46,76.85,76.15,76.3,410164,55.7778630923728,56.0623695873509,55.5517169040569,55.6611424790485,562250.643916984,0.0,1.0
2019-04-10,76.57,76.7,76.25,76.51,265954,55.8581085140333,55.9529440123594,55.6246672873846,55.8143382840367,364568.337914341,0.0,1.0
2019-04-11,76.66,77.01,76.25,76.25,1399785,55.9237638590283,56.1790902006753,55.6246672873846,55.6246672873846,1918817.88161646,0.0,1.0
2019-04-12,77.45,77.78,77.12,77.12,440117,56.5000718873172,56.7408081522987,56.2593356223358,56.2593356223358,603310.058047053,0.0,1.0
2019-04-15,77.38,77.78,77.18,77.59,381886,56.4490066189878,56.7408081522987,56.3031058523324,56.6022024239761,523487.310936312,0.0,1.0
2019-04-16,77.81,77.93,77.33,77.38,358064,56.762693267297,56.8502337272903,56.412531427324,56.4490066189878,490832.239210391,0.0,1.0
2019-04-17,78.77,78.91,78.2,78.2,486857,57.4630169472431,57.5651474839019,57.0471997622751,57.0471997622751,667381.003075577,0.0,1.0
2019-04-18,78.84,79.05,78.53,78.56,334130,57.5140822155725,57.6672780205607,57.2879360272566,57.3098211422549,458023.638476273,0.0,1.0
2019-04-22,78.97,79.15,78.68,78.76,314386,57.6089177138986,57.7402284038885,57.3973616022482,57.4557219089104,430958.667602434,0.0,1.0
2019-04-23,78.68,79.35,78.57,78.87,497918,57.3973616022482,57.8861291705439,57.3171161805877,57.5359673305708,682543.363429888,0.0,1.0
2019-04-24,78.1,78.58,77.9,78.53,466544,56.9742493789474,57.3244112189205,56.828348612292,57.2879360272566,639536.050008302,0.0,1.0
2019-04-25,78.12,78.35,77.73,77.92,485853,56.988839455613,57.1566253372667,56.7043329606349,56.8429386889575,666004.725180655,0.0,1.0
2019-04-26,78.58,78.73,78.06,78.07,318712,57.3244112189205,57.433836793912,56.9450692256163,56.9523642639491,436888.725544098,0.0,1.0
2019-04-29,79.14,79.22,78.4,78.43,433071,57.7329333655557,57.7912936722178,57.1931005289306,57.2149856439289,593651.438477711,0.0,1.0
2019-04-30,78.97,79.08,78.0,78.02,487452,58.1509390620235,58.2319394836624,57.4366626166624,57.4513899660513,661968.406029392,0.743,1.0
2019-05-01,78.62,79.23,78.62,78.84,1440734,57.893210447718,58.342394604079,57.893210447718,58.0552112909957,1956542.16105863,0.0,1.0
2019-05-02,78.49,78.9,78.36,78.47,389689,57.7974826766902,58.0993933391624,57.7017549056624,57.7827553273013,529204.529219672,0.0,1.0
2019-05-03,79.08,79.28,78.65,78.65,278937,58.2319394836624,58.3792129775513,57.9153014718013,57.9153014718013,378801.361513791,0.0,1.0
2019-05-06,79.11,79.22,77.7,77.7,331927,58.2540305077457,58.3350309293846,57.2157523758291,57.2157523758291,450762.715319904,0.0,1.0
2019-05-07,78.36,78.6,78.06,78.28,420633,57.7017549056624,57.8784830983291,57.4808446648291,57.6428455081069,571227.026524378,0.0,1.0
2019-05-08,78.2,78.52,78.05,78.24,293538,57.5839361105513,57.8195737007735,57.4734809901347,57.6133908093291,398629.776817114,0.0,1.0
2019-05-09,77.66,77.91,77.19,77.5,443549,57.1862976770513,57.3703895444124,56.8402049664125,57.0684788819402,602347.358357194,0.0,1.0
2019-05-10,77.65,77.9,76.79,77.61,304986,57.1789340023569,57.363025869718,56.5456579786347,57.1494793035791,414176.362557298,0.0,1.0
2019-05-13,76.31,76.91,76.04,76.82,426092,56.1922015933014,56.634022074968,55.9933823765514,56.567749002718,578640.444724559,0.0,1.0
2019-05-14,76.73,77.13,76.02,76.5,288407,56.5014759304681,56.7960229182458,55.9786550271625,56.3321114124958,391661.78839705,0.0,1.0
2019-05-15,77.08,77.2,76.29,76.4,283908,56.7592045447736,56.8475686411069,56.1774742439125,56.2584746655514,385552.067114285,0.0,1.0
2019-05-16,77.22,77.67,77.08,77.38,357254,56.8622959904958,57.1936613517458,56.7592045447736,56.9801147856069,485157.227640105,0.0,1.0
2019-05-17,76.8,76.98,76.47,76.69,379891,56.5530216533292,56.6855677978292,56.3100203884125,56.4720212316903,515898.672556296,0.0,1.0
2019-05-20,77.1,77.42,76.54,76.6,158690,56.7739318941625,57.0095694843847,56.3615661112736,56.4057481594403,215503.816484093,0.0,1.0
2019-05-21,77.99,78.1,76.96,77.36,326948,57.429298941968,57.5102993636069,56.6708404484403,56.965387436218,444001.145578432,0.0,1.0
2019-05-22,77.45,77.88,77.31,77.85,263949,57.031660508468,57.3482985203291,56.9285690627458,57.3262074962458,358447.393390635,0.0,1.0
2019-05-23,75.57,76.77,74.95,76.59,602547,55.6472896659126,56.5309306292458,55.190741834857,56.3983844847458,818269.444268957,0.0,1.0
2019-05-24,77.11,77.39,75.89,75.94,477478,56.7812955688569,56.9874784603014,55.8829272561348,55.919745629607,648423.53826449,0.0,1.0
2019-05-28,76.04,76.84,76.04,76.8,402894,55.9933823765514,56.5824763521069,55.9933823765514,56.5530216533292,547137.151922253,0.0,1.0
2019-05-29,74.45,75.73,73.96,75.47,711671,54.8225581001348,55.7651084610237,54.4617380401071,55.5736529189681,966461.759285722,0.0,1.0
2019-05-30,73.52,74.65,73.39,74.48,467432,54.1377363535516,54.9698315940237,54.0420085825238,54.8446491242182,634780.893230781,0.0,1.0
2019-05-31,72.61,72.76,71.97,72.68,516058,53.4676419563572,53.5780970767738,52.9963667759128,53.5191876792183,700815.858133141,0.0,1.0
2019-06-03,73.13,73.33,72.37,72.37,1315256,53.8505530404682,53.9978265343571,53.2909137636905,53.2909137636905,1786140.82584664,0.0,1.0
2019-06-04,74.52,74.62,73.35,73.85,507820,54.874103822996,54.9477405699404,54.012553883746,54.3807376184682,689628.508960566,0.0,1.0
2019-06-05,74.3,74.79,74.06,74.6,367490,54.7121029797182,55.0729230397459,54.5353747870515,54.9330132205515,499057.896022052,0.0,1.0
2019-06-06,74.29,74.72,73.95,74.34,344657,54.7047393050238,55.0213773168848,54.4543743654127,54.741557678496,468050.279651888,0.0,1.0
2019-06-07,74.47,74.86,74.41,74.67,1404956,54.8372854495237,55.1244687626071,54.7931034013571,54.9845589434126,1907955.00656768,0.0,1.0
2019-06-10,74.87,75.23,74.74,75.0,236175,55.1318324373015,55.3969247263015,55.0361046662737,55.2275602083293,320729.811948647,0.0,1.0
2019-06-11,74.9,75.49,74.77,75.25,461224,55.1539234613848,55.588380268357,55.0581956903571,55.4116520756904,626350.319831492,0.0,1.0
2019-06-12,74.3,75.05,74.19,74.92,373013,54.7121029797182,55.2643785818015,54.6311025580793,55.1686508107737,506558.22735006,0.0,1.0
2019-06-13,74.36,74.61,74.08,74.37,225627,54.7562850278849,54.9403768952459,54.5501021364404,54.7636487025793,306405.442068539,0.0,1.0
2019-06-14,74.36,74.58,73.81,74.28,266288,54.7562850278849,54.9182858711626,54.3512829196904,54.6973756303293,361623.796609214,0.0,1.0
2019-06-17,74.22,74.84,74.19,74.47,209571,54.6531935821626,55.1097414132182,54.6311025580793,54.8372854495237,284601.111124759,0.0,1.0
2019-06-18,75.14,75.29,74.26,74.26,351241,55.3306516540515,55.4411067744681,54.6826482809404,54.6826482809404,476991.467677165,0.0,1.0
2019-06-19,75.46,75.7,75.25,75.3,286962,55.5662892442737,55.7430174369403,55.4116520756904,55.4484704491626,389699.452932815,0.0,1.0
2019-06-20,76.12,76.36,75.48,76.14,306710,56.052291774107,56.2290199667736,55.5810165936626,56.0670191234959,416517.584938158,0.0,1.0
2019-06-21,75.54,76.16,75.53,76.09,393654,55.6251986418292,56.0817464728848,55.6178349671348,56.0302007500237,534589.069092125,0.0,1.0
2019-06-24,75.65,75.83,75.44,75.5,377068,55.7061990634681,55.8387452079681,55.5515618948848,55.5957439430515,512064.98880852,0.0,1.0
2019-06-25,75.14,75.8,75.07,75.64,306212,55.3306516540515,55.8166541838848,55.2791059311904,55.6988353887737,415841.292162248,0.0,1.0
2019-06-26,75.14,75.38,74.87,75.14,398553,55.3306516540515,55.5073798467181,55.1318324373015,55.3306516540515,541241.997423812,0.0,1.0
2019-06-27,75.07,75.35,74.76,75.12,326274,55.2791059311904,55.4852888226348,55.0508320156626,55.3159243046626,443085.841700996,0.0,1.0
2019-06-28,75.45,75.67,75.23,75.55,447996,55.5589255695792,55.720926412857,55.3969247263015,55.6325623165237,608386.462723599,0.0,1.0
2019-07-01,75.71,76.29,75.59,76.0,153396,55.7503811116348,56.1774742439125,55.6620170153015,55.9639276777737,208314.471191593,0.0,1.0
2019-07-02,76.17,76.36,75.74,75.83,937484,56.0891101475792,56.2290199667736,55.7724721357181,55.8387452079681,1273119.79263201,0.0,1.0
2019-07-03,76.61,76.76,76.23,76.45,404961,56.4131118341347,56.5235669545514,56.1332921957459,56.2952930390236,549944.174347564,0.0,1.0
2019-07-05,77.18,77.2,76.41,76.61,448033,56.832841291718,56.8475686411069,56.2658383402458,56.4131118341347,608436.709375624,0.0,1.0
2019-07-08,76.76,76.97,76.58,76.83,1479314,56.5235669545514,56.6782041231347,56.3910208100514,56.5751126774125,2008934.48092728,0.0,1.0
2019-07-09,76.89,76.96,76.44,76.5,2874313,56.6192947255792,56.6708404484403,56.2879293643292,56.3321114124958,3903367.70602964,0.0,1.0
2019-07-10,76.53,77.44,76.47,77.04,424998,56.3542024365792,57.0242968337736,56.3100203884125,56.7297498459958,577154.773445753,0.0,1.0
2019-07-11,76.81,76.93,76.48,76.55,303842,56.5603853280236,56.6487494243569,56.317384063107,56.3689297859681,412622.790397378,0.0,1.0
2019-07-12,76.7,77.07,76.67,77.02,374829,56.4793849063847,56.7518408700791,56.4572938823014,56.7150224966069,509024.387352172,0.0,1.0
2019-07-15,76.13,76.96,76.02,76.82,300670,56.0596554488014,56.6708404484403,55.9786550271625,56.567749002718,408315.158499416,0.0,1.0
2019-07-16,76.01,76.65,76.0,76.32,336661,55.9712913524681,56.4425665329125,55.9639276777737,56.1995652679959,457191.570743911,0.0,1.0
2019-07-17,75.79,76.39,75.73,76.0,241199,55.8092905091903,56.251110990857,55.7651084610237,55.9639276777737,327552.492483123,0.0,1.0
2019-07-18,76.02,76.04,75.53,75.58,331179,55.9786550271625,55.9933823765514,55.6178349671348,55.654653340607,449746.918138418,0.0,1.0
2019-07-19,75.55,76.09,75.46,75.98,297563,55.6325623165237,56.0302007500237,55.5662892442737,55.9492003283848,404095.797746904,0.0,1.0
2019-07-22,75.28,75.63,75.08,75.54,303553,55.4337430997737,55.6914717140792,55.2864696058848,55.6251986418292,412230.323304531,0.0,1.0
2019-07-23,75.45,75.6,75.19,75.19,330056,55.5589255695792,55.6693806899959,55.3674700275237,55.3674700275237,448221.864348566,0.0,1.0
2019-07-24,75.89,75.97,75.28,75.32,347814,55.8829272561348,55.9418366536903,55.4337430997737,55.4631977985515,472337.541285515,0.0,1.0
2019-07-25,75.81,76.21,75.58,76.09,404006,55.8240178585792,56.118564846357,55.654653340607,56.0302007500237,548647.26751826,0.0,1.0
2019-07-26,75.91,76.05,75.44,75.86,258187,55.8976546055237,56.0007460512459,55.5515618948848,55.8608362320514,350622.495850895,0.0,1.0
2019-07-29,76.15,76.46,75.8,75.8,309463,56.0743827981903,56.3026567137181,55.8166541838848,55.8166541838848,420256.207452372,0.0,1.0
2019-07-30,75.75,75.99,75.22,75.8,453183,55.7798358104126,55.9565640030792,55.389561051607,55.8166541838848,615430.500130511,0.0,1.0
2019-07-31,74.81,75.22,74.31,75.01,423121,55.6642261177098,55.9692967327113,55.2921887823421,55.8130410518568,568653.949182081,0.783,1.0
2019-08-01,73.68,74.68,73.4,74.36,397311,54.8234217397789,55.5674964105142,54.615080831973,55.3293925158789,533966.570327357,0.0,1.0
2019-08-02,73.15,73.54,72.5,73.51,426718,54.4290621642891,54.7192512858759,53.9454136283112,54.6969290457539,573488.14142309,0.0,1.0
2019-08-05,71.87,72.58,71.68,72.5,618372,53.4766465857479,54.00493960197,53.3352723983082,53.9454136283112,831061.752698689,0.0,1.0
2019-08-06,71.58,72.15,70.6,72.15,832357,53.2608649312347,53.6849874935538,52.5316717539141,53.6849874935538,1118647.13682221,0.0,1.0
2019-08-07,71.57,71.85,70.38,70.98,414440,53.2534241845273,53.4617650923332,52.3679753263523,52.8144201287935,556987.10935884,0.0,1.0
2019-08-08,72.3,72.78,71.73,72.0,214866,53.7965986941641,54.1537545361171,53.372476131845,53.5733762929435,288769.405075515,0.0,1.0
2019-08-09,72.26,72.57,71.94,72.3,190722,53.7668357073347,53.9974988552626,53.5287318126994,53.7965986941641,256321.048815599,0.0,1.0
2019-08-12,71.15,71.8,70.87,71.8,248825,52.9409128228185,53.4245613587964,52.7325719150126,53.4245613587964,334408.641748415,0.0,1.0
2019-08-13,71.6,72.02,70.48,71.02,271242,53.2757464246494,53.5882577863582,52.4423827934258,52.8441831156229,364535.994394147,0.0,1.0
2019-08-14,69.61,70.66,69.32,70.51,488412,51.7950378298861,52.5763162341582,51.5792561753728,52.4647050335479,656401.862890091,0.0,1.0
2019-08-15,69.28,69.69,68.87,69.5,386225,51.5494931885434,51.8545638035449,51.2444225735419,51.7131896161052,519067.528018816,0.0,1.0
2019-08-16,70.17,70.32,69.64,70.09,304199,52.2117196454979,52.3233308461082,51.8173600700081,52.152193671839,408828.592027434,0.0,1.0
2019-08-19,70.53,71.04,70.51,70.88,373489,52.4795865269626,52.8590646090376,52.4647050335479,52.7400126617199,501950.966333664,0.0,1.0
2019-08-20,69.54,70.31,69.4,70.25,412263,51.7429526029346,52.3158900994008,51.6387821490317,52.2712456191567,554061.327732853,0.0,1.0
2019-08-21,70.04,70.19,69.69,70.09,334812,52.1149899383023,52.2266011389126,51.8545638035449,52.152193671839,449970.968194797,0.0,1.0
2019-08-22,69.94,70.69,69.9,70.25,421408,52.0405824712287,52.5986384742802,52.0108194843993,52.2712456191567,566351.760883819,0.0,1.0
2019-08-23,69.24,70.55,69.02,69.81,370603,51.519730201714,52.4944680203773,51.3560337741522,51.9438527640332,498072.323351303,0.0,1.0
2019-08-26,69.84,70.21,69.55,69.75,417218,51.9661750041552,52.2414826323273,51.750393349642,51.899208283789,560720.605618368,0.0,1.0
2019-08-27,66.9,68.76,66.42,68.5,1160358,49.7785954721934,51.1625743597611,49.4214396302404,50.9691149453699,1559464.45382059,0.0,1.0
2019-08-28,67.16,67.6,66.88,66.88,722219,49.9720548865845,50.2994477417081,49.7637139787786,49.7637139787786,970627.046457948,0.0,1.0
2019-08-29,68.6,68.81,67.54,67.54,791902,51.0435224124434,51.1997780932978,50.254803261464,50.254803261464,1064277.59356115,0.0,1.0
2019-08-30,68.63,69.38,68.48,69.01,649996,51.0658446525655,51.623900655617,50.9542334519552,51.3485930274449,873562.863465901,0.0,1.0
2019-09-03,67.78,68.29,67.17,68.29,759774,50.4333811824404,50.8128592645155,49.9794956332919,50.8128592645155,1021099.13142072,0.0,1.0
2019-09-04,68.16,68.45,67.59,68.18,928141,50.7161295573199,50.9319112118331,50.2920069950007,50.7310110507346,1247376.1525611,0.0,1.0
2019-09-05,69.29,70.18,68.79,69.02,619764,51.5569339352508,52.2191603922052,51.1848965998831,51.3560337741522,832932.532681864,0.0,1.0
2019-09-06,69.91,70.18,69.44,69.66,511094,52.0182602311067,52.2191603922052,51.6685451358611,51.8322415634228,686885.362587218,0.0,1.0
2019-09-09,70.87,70.88,70.18,70.49,982420,52.7325719150126,52.7400126617199,52.2191603922052,52.4498235401332,1320324.47634473,0.0,1.0
2019-09-10,72.16,72.17,70.71,70.72,484307,53.6924282402612,53.6998689869685,52.6135199676949,52.6209607144023,650884.943471314,0.0,1.0
2019-09-11,72.35,72.66,71.8,72.3,532997,53.8338024277009,54.0644655756288,53.4245613587964,53.7965986941641,716321.924348358,0.0,1.0
2019-09-12,72.6,72.92,71.66,72.2,412914,54.0198210953847,54.25792499002,53.3203909048935,53.7221912270906,554936.23992326,0.0,1.0
2019-09-13,72.69,73.18,72.67,72.89,358356,54.0867878157509,54.4513844044112,54.0719063223362,54.235602749898,481612.95377231,0.0,1.0
2019-09-16,72.76,73.02,72.21,72.26,254412,54.1388730427024,54.3323324570935,53.7296319737979,53.7668357073347,341917.296752729,0.0,1.0
2019-09-17,72.93,73.16,72.01,72.27,447919,54.2653657367274,54.4365029109965,53.5808170396509,53.7742764540421,601981.249485817,0.0,1.0
2019-09-18,73.22,73.31,72.62,72.67,305813,54.4811473912406,54.5481141116068,54.0347025887994,54.0719063223362,410997.729163099,0.0,1.0
2019-09-19,73.36,73.92,73.12,73.12,336850,54.5853178451436,55.0019996607553,54.4067399241671,54.4067399241671,452709.940612694,0.0,1.0
2019-09-20,73.46,73.97,73.35,73.35,455018,54.6597253122171,55.0392033942921,54.5778770984362,54.5778770984362,611521.958609788,0.0,1.0
2019-09-23,73.08,73.42,72.95,73.12,507109,54.3769769373377,54.6299623253877,54.2802472301421,54.4067399241671,681529.717304921,0.0,1.0
2019-09-24,72.53,73.42,72.29,73.04,363323,53.9677358684332,54.6299623253877,53.7891579474568,54.3472139505083,488288.359071474,0.0,1.0
2019-09-25,73.2,73.55,72.2,72.29,366849,54.4662658978259,54.7266920325833,53.7221912270906,53.7891579474568,493027.130781732,0.0,1.0
2019-09-26,73.03,73.36,72.93,73.13,509785,54.3397732038009,54.5853178451436,54.2653657367274,54.4141806708744,685126.130548442,0.0,1.0
2019-09-27,73.64,74.06,73.42,73.64,347590,54.7936587529495,55.1061701146583,54.6299623253877,54.7936587529495,467143.975827717,0.0,1.0
2019-09-30,73.75,74.19,73.66,73.74,299882,54.8755069667303,55.2028998218539,54.8085402463642,54.868066220023,403026.754967541,0.0,1.0
2019-10-01,73.25,74.39,72.88,74.39,379257,54.5034696313627,55.3517147560009,54.2281620031906,55.3517147560009,509702.876493836,0.0,1.0
2019-10-02,71.88,72.91,71.42,72.74,905312,53.4840873324553,54.2504842433127,53.141812983917,54.1239915492877,1216695.09204679,0.0,1.0
2019-10-03,71.59,71.94,70.94,71.49,838761,53.268305677942,53.5287318126994,52.7846571419641,53.1938982108685,1127253.79990573,0.0,1.0
2019-10-04,72.0,72.05,71.49,71.77,400704,53.5733762929435,53.6105800264803,53.1938982108685,53.4022391186744,538526.596536349,0.0,1.0
2019-10-07,72.15,72.46,71.87,71.93,724300,53.6849874935538,53.9156506414818,53.4766465857479,53.521291065992,973423.808774751,0.0,1.0
2019-10-08,71.38,71.98,71.16,71.93,460456,53.1120499970876,53.5584947995288,52.9483535695258,53.521291065992,618830.364894638,0.0,1.0
2019-10-09,71.79,71.96,71.31,71.62,294662,53.4171206120891,53.5436133061141,53.0599647701361,53.2906279180641,396011.33003063,0.0,1.0
2019-10-10,72.36,72.81,72.01,72.06,226105,53.8412431744082,54.1760767762391,53.5808170396509,53.6180207731876,303874.07190807,0.0,1.0
2019-10-11,73.44,74.05,73.29,73.52,359871,54.6448438188024,55.0987293679509,54.5332326181921,54.7043697924612,483649.039745379,0.0,1.0
2019-10-14,73.3,73.55,73.27,73.32,82979,54.5406733648994,54.7266920325833,54.5183511247774,54.5555548583141,111519.721425266,0.0,1.0
2019-10-15,73.35,73.8,73.16,73.62,407787,54.5778770984362,54.9127107002671,54.4365029109965,54.7787772595347,548045.802442122,0.0,1.0
2019-10-16,73.44,73.89,73.32,73.32,241988,54.6448438188024,54.9796774206333,54.5555548583141,54.5555548583141,325220.047822428,0.0,1.0
2019-10-17,73.65,73.99,73.47,73.89,190464,54.8010994996568,55.0540848877068,54.6671660589244,54.9796774206333,255974.309422165,0.0,1.0
2019-10-18,73.77,73.98,73.57,73.64,197577,54.890388460145,55.0466441409995,54.741573525998,54.7936587529495,265533.833862059,0.0,1.0
2019-10-21,74.47,74.56,73.99,74.0,391251,55.4112407296598,55.478207450026,55.0540848877068,55.0615256344142,525822.226435082,0.0,1.0
2019-10-22,74.56,74.95,74.37,74.37,561234,55.478207450026,55.7683965716127,55.3368332625862,55.3368332625862,754271.072613403,0.0,1.0
2019-10-23,74.68,74.75,74.48,74.52,254065,55.5674964105142,55.6195816374657,55.4186814763671,55.4484444631965,341450.945708073,0.0,1.0
2019-10-24,74.57,75.0,74.35,74.8,3282035,55.4856481967333,55.8056003051495,55.3219517691715,55.6567853710024,4410894.67103692,0.0,1.0
2019-10-25,75.12,75.31,74.34,74.34,327104,55.8948892656377,56.0362634530774,55.3145110224642,55.3145110224642,439611.792828187,0.0,1.0
2019-10-28,75.2,75.47,75.14,75.34,2266783,55.9544152392966,56.1553154003951,55.9097707590524,56.0585856931995,3046445.59095106,0.0,1.0
2019-10-29,75.09,75.43,75.05,75.12,239083,55.8725670255157,56.1255524135657,55.8428040386863,55.8948892656377,321315.869768457,0.0,1.0
2019-10-30,75.07,75.14,74.44,75.0,2484390,55.857685532101,55.9097707590524,55.3889184895377,55.8056003051495,3338898.76609402,0.0,1.0
2019-10-31,73.99,74.62,73.73,74.19,442822,55.6366953548926,56.1104231299106,55.4411886540915,55.7870851247396,588899.099254621,0.783,1.0
2019-11-01,74.52,74.64,74.05,74.26,280252,56.0352282449871,56.1254621068953,55.6818122858467,55.839721544186,372700.882892688,0.0,1.0
2019-11-04,75.0,75.07,74.6,74.76,704475,56.3961636926199,56.4488001120663,56.0953841529259,56.2156959688035,936865.586956833,0.0,1.0
2019-11-05,75.48,75.82,75.09,75.15,832687,56.7570991402526,57.0127617489925,56.463839089051,56.5089560200051,1107371.86558263,0.0,1.0
2019-11-06,75.44,75.54,75.22,75.35,320218,56.7270211862832,56.8022160712067,56.5615924394515,56.6593457898521,425850.774724644,0.0,1.0
2019-11-07,76.25,76.29,75.7,75.8,392092,57.3360997541635,57.3661777081329,56.9225278870843,56.9977227720078,521434.403947733,0.0,1.0
2019-11-08,76.08,76.15,75.8,76.0,220764,57.2082684497936,57.26090486924,56.9977227720078,57.1481125418548,293589.118760692,0.0,1.0
2019-11-11,75.94,76.03,75.77,75.8,195763,57.1029956109007,57.1706710073318,56.9751643065307,56.9977227720078,260340.846587076,0.0,1.0
2019-11-12,75.96,76.09,75.74,75.8,4278363,57.1180345878854,57.2157879382859,56.9526058410537,56.9977227720078,5689699.5112806,0.0,1.0
2019-11-13,75.75,75.86,75.38,75.55,239587,56.9601253295461,57.0428397029619,56.6819042553291,56.8097355596991,318621.406554139,0.0,1.0
2019-11-14,76.12,76.19,75.67,75.75,308930,57.238346403763,57.2909828232094,56.8999694216073,56.9601253295461,410839.115339188,0.0,1.0
2019-11-15,76.67,76.87,76.08,76.2,422104,57.6519182708422,57.8023080406892,57.2082684497936,57.2985023117018,561346.693235143,0.0,1.0
2019-11-18,76.73,76.75,76.15,76.46,348004,57.6970352017963,57.712074178781,57.26090486924,57.4940090125029,462802.756270025,0.0,1.0
2019-11-19,76.32,76.88,76.29,76.79,435033,57.38873617361,57.8098275291815,57.3661777081329,57.7421521327504,578540.681912903,0.0,1.0
2019-11-20,76.29,76.56,75.98,76.25,288551,57.3661777081329,57.5692038974263,57.1330735648701,57.3360997541635,383737.537857243,0.0,1.0
2019-11-21,76.18,76.48,76.06,76.48,387709,57.2834633347171,57.5090479894876,57.1932294728089,57.5090479894876,515605.550024411,0.0,1.0
2019-11-22,76.04,76.42,76.02,76.28,255006,57.1781904958242,57.4639310585335,57.1631515188395,57.3586582196406,339126.790684573,0.0,1.0
2019-11-25,76.19,76.3,75.84,76.16,249227,57.2909828232094,57.3736971966253,57.0278007259772,57.2684243577324,331441.427503447,0.0,1.0
2019-11-26,76.38,76.42,75.72,76.09,319239,57.4338531045641,57.4639310585335,56.937566864069,57.2157879382859,424548.824464335,0.0,1.0
2019-11-27,76.83,76.88,76.38,76.44,564059,57.7722300867198,57.8098275291815,57.4338531045641,57.4789700355182,750129.480979857,0.0,1.0
2019-11-29,76.95,77.09,76.63,76.63,946846,57.862463948628,57.9677367875209,57.6218403168728,57.6218403168728,1259189.37300505,0.0,1.0
2019-12-02,75.66,77.0,75.63,77.0,532827,56.8924499331149,57.9000613910897,56.8698914676379,57.9000613910897,708594.740908406,0.0,1.0
2019-12-03,74.32,74.9,73.24,74.88,869125,55.8848384751401,56.3209688076964,55.0727337179664,56.3059298307117,1155829.94891779,0.0,1.0
2019-12-04,75.13,75.45,74.51,74.67,852757,56.4939170430204,56.7345406747756,56.0277087564947,56.1480205723723,1134062.5108578,0.0,1.0
2019-12-05,75.6,75.71,75.05,75.49,522404,56.8473330021608,56.9300473755766,56.4337611350816,56.764618628745,694733.425726389,0.0,1.0
2019-12-06,75.48,75.78,75.26,75.7,409790,56.7570991402526,56.9826837950231,56.5916703934209,56.9225278870843,544970.579337863,0.0,1.0
2019-12-09,75.39,75.66,75.16,75.43,1293044,56.6894237438215,56.8924499331149,56.5164755084974,56.7195016977909,1719590.37016361,0.0,1.0
2019-12-10,75.53,75.91,74.74,75.34,364596,56.7946965827144,57.0804371454236,56.2006569918188,56.6518263013597,484868.086932984,0.0,1.0
2019-12-11,75.81,75.93,75.53,75.55,288485,57.0052422605001,57.0954761224083,56.7946965827144,56.8097355596991,383649.765929582,0.0,1.0
2019-12-12,76.32,76.43,75.68,75.92,502729,57.38873617361,57.4714505470258,56.9074889100996,57.087956633916,668568.082139497,0.0,1.0
2019-12-13,76.93,77.2,76.32,76.59,1024490,57.8474249716433,58.0504511609367,57.38873617361,57.5917623629034,1362446.39651003,0.0,1.0
2019-12-16,77.35,77.76,77.3,77.42,308900,58.1632434883219,58.4715425165083,58.1256460458602,58.2158799077684,410799.219008434,0.0,1.0
2019-12-17,77.5,77.62,76.9,76.92,531060,58.2760358157072,58.3662696776154,57.8248665061662,57.8399054831509,706244.84702693,0.0,1.0
2019-12-18,77.55,77.62,77.08,77.62,359743,58.3136332581689,58.3662696776154,57.9602172990285,58.3662696776154,478414.1904945,0.0,1.0
2019-12-19,77.5,77.79,77.39,77.42,266915,58.2760358157072,58.4941009819853,58.1933214422913,58.2158799077684,354964.304116659,0.0,1.0
2019-12-20,77.63,77.7,77.29,77.5,351497,58.3737891661077,58.4264255855542,58.1181265573679,58.2760358157072,467448.019047612,0.0,1.0
2019-12-23,77.0,77.65,76.84,77.5,254876,57.9000613910897,58.3888281430924,57.7797495752121,58.2760358157072,338953.906584634,0.0,1.0
2019-12-24,76.82,77.04,76.41,77.04,175175,57.7647105982274,57.9301393450591,57.4564115700411,57.9301393450591,232961.324667537,0.0,1.0
2019-12-26,76.87,77.03,76.61,76.86,135455,57.8023080406892,57.9226198565668,57.6068013398881,57.7947885521968,180138.582747774,0.0,1.0
2019-12-27,77.18,77.44,76.99,77.28,242177,58.035412183952,58.2309188847531,57.8925419025974,58.1106070688755,322065.789775997,0.0,1.0
2019-12-30,77.11,77.5,76.91,77.5,303508,57.9827757645056,58.2760358157072,57.8323859946586,58.2760358157072,403628.518494048,0.0,1.0
2019-12-31,77.5,77.69,77.04,77.17,363388,58.2760358157072,58.4189060970618,57.9301393450591,58.0278926954597,483261.594681245,0.0,1.0
2020-01-02,77.64,77.73,77.16,77.5,367037,58.3813086546001,58.4489840510312,58.0203732069673,58.2760358157072,488114.318378758,0.0,1.0
2020-01-03,77.45,77.5,76.83,77.16,277435,58.2384383732454,58.2760358157072,57.7722300867198,58.0203732069673,368954.617434784,0.0,1.0
2020-01-06,77.52,77.58,77.01,77.22,409907,58.2910747926919,58.336191723646,57.9075808795821,58.0654901379214,545126.175027808,0.0,1.0
2020-01-07,77.14,77.58,77.08,77.3,1040693,58.0053342299826,58.336191723646,57.9602172990285,58.1256460458602,1383994.40475087,0.0,1.0
2020-01-08,77.59,77.98,77.24,77.24,358348,58.3437112121383,58.63697126334,58.0805291149061,58.0805291149061,476559.011114387,0.0,1.0
2020-01-09,77.55,77.85,77.33,77.68,256674,58.3136332581689,58.5392179129394,58.1482045113372,58.4113866085695,341345.026674557,0.0,1.0
2020-01-10,77.62,77.87,77.37,77.6,301006,58.3662696776154,58.5542568899241,58.1782824653066,58.3512307006307,400301.164509072,0.0,1.0
2020-01-13,78.24,78.26,77.51,77.66,840840,58.832477964141,58.8475169411257,58.2835553041995,58.3963476315848,1118214.35840418,0.0,1.0
2020-01-14,78.61,78.73,78.04,78.15,380522,59.110699038358,59.2009329002661,58.682088194294,58.7648025677099,506047.719053179,0.0,1.0
2020-01-15,78.87,79.05,78.42,78.42,410123,59.306205739159,59.4415565320213,58.9678287570033,58.9678287570033,545413.428609245,0.0,1.0
2020-01-16,79.28,79.29,78.97,79.09,345412,59.6145047673454,59.6220242558377,59.3814006240825,59.4716344859907,459355.713292784,0.0,1.0
2020-01-17,79.42,79.5,79.19,79.36,371063,59.7197776062383,59.779933514177,59.5468293709142,59.6746606752842,493468.405966093,0.0,1.0
2020-01-21,79.77,79.92,79.26,79.33,1413623,59.9829597034705,60.0957520308557,59.5994657903607,59.6521022098071,1879945.69236762,0.0,1.0
2020-01-22,79.46,79.93,79.33,79.82,400420,59.7498555602076,60.1032715193481,59.6521022098071,60.0205571459322,532509.625365351,0.0,1.0
2020-01-23,79.36,79.44,78.88,79.23,516587,59.6746606752842,59.7348165832229,59.3137252276514,59.5769073248836,686997.527192973,0.0,1.0
2020-01-24,79.13,79.62,78.91,79.51,478901,59.5017124399601,59.8701673760852,59.3362836931284,59.7874530026694,636879.756498407,0.0,1.0
2020-01-27,78.35,78.6,77.99,78.37,425478,58.9151923375569,59.1031795498656,58.6444907518323,58.9302313145416,565833.700567401,0.0,1.0
2020-01-28,78.79,78.93,78.19,78.52,1365276,59.2460498312202,59.3513226701131,58.7948805216793,59.0430236419268,1815650.09560038,0.0,1.0
2020-01-29,78.37,78.83,78.3,78.65,1116515,58.9302313145416,59.2761277851896,58.8775948950951,59.1407769923274,1484828.39110133,0.0,1.0
2020-01-30,78.36,78.45,77.82,77.96,476086,58.9227118260492,58.9903872224804,58.5166594474624,58.6219322863552,633136.150795886,0.0,1.0
2020-01-31,76.22,77.0,76.08,76.94,604096,57.9166042657729,58.5092958339611,57.810223727893,58.4637041748697,795008.57662007,0.802,1.0
2020-02-03,75.58,76.78,75.57,76.41,415848,57.4302932354646,58.3421264172926,57.4226946256161,58.0609778528956,547268.524489987,0.0,1.0
2020-02-04,76.27,76.69,76.22,76.45,390581,57.9545973150157,58.2737389286555,57.9166042657729,58.0913722922899,514016.389555375,0.0,1.0
2020-02-05,76.69,76.95,76.41,76.81,349983,58.2737389286555,58.4713027847182,58.0609778528956,58.3649222468383,460588.195702706,0.0,1.0
2020-02-06,77.05,77.14,76.73,76.84,749615,58.5472888832039,58.615676371841,58.3041333680498,58.387718076384,986515.974552147,0.0,1.0
2020-02-07,77.04,77.06,76.55,76.78,265280,58.5396902733553,58.5548874930525,58.1673583907756,58.3421264172926,349116.490103845,0.0,1.0
2020-02-10,76.72,76.92,76.46,76.75,507105,58.2965347582012,58.4485069551725,58.0989709021385,58.3193305877469,667365.491986242,0.0,1.0
2020-02-11,76.9,77.22,76.87,76.89,234778,58.4333097354754,58.6764652506295,58.4105139059297,58.4257111256268,308974.937098916,0.0,1.0
2020-02-12,77.0,77.14,76.81,77.14,1249902,58.5092958339611,58.615676371841,58.3649222468383,58.615676371841,1644908.77266954,0.0,1.0
2020-02-13,76.73,77.05,76.53,76.79,265028,58.3041333680498,58.5472888832039,58.1521611710784,58.3497250271412,348784.850494729,0.0,1.0
2020-02-14,76.84,76.95,76.57,76.7,198293,58.387718076384,58.4713027847182,58.1825556104727,58.2813375385041,260959.575437883,0.0,1.0
2020-02-18,76.46,76.69,76.36,76.57,281281,58.0989709021385,58.2737389286555,58.0229848036528,58.1825556104727,370174.289252486,0.0,1.0
2020-02-19,76.42,76.89,76.4,76.84,271566,58.0685764627442,58.4257111256268,58.0533792430471,58.387718076384,357389.055909005,0.0,1.0
2020-02-20,76.32,76.5,76.06,76.3,351806,57.9925903642585,58.1293653415327,57.7950265081958,57.9773931445614,462987.318748015,0.0,1.0
2020-02-21,76.47,76.64,76.09,76.09,365394,58.106569511987,58.2357458794127,57.8178223377415,57.8178223377415,480869.537036356,0.0,1.0
2020-02-24,74.86,75.72,74.81,75.36,757309,56.8831933263679,57.5366737733446,56.845200277125,57.2631238187962,996641.51087173,0.0,1.0
2020-02-25,73.01,75.1,72.83,74.91,877464,55.4774505043831,57.0655599627335,55.3406755271089,56.9211863756107,1154769.11894029,0.0,1.0
2020-02-26,71.65,73.52,71.47,73.04,773056,54.4440395649781,55.86497960666,54.3072645877039,55.5002463339288,1017365.03835087,0.0,1.0
2020-02-27,69.16,71.0,69.13,70.86,1102609,52.551985712685,53.9501299248212,52.5291898831393,53.8437493869413,1451066.73717171,0.0,1.0
2020-02-28,67.88,68.69,66.61,68.0,1110779,51.5793636520685,52.1948510498024,50.6143402013006,51.6705469702513,1461818.70386406,0.0,1.0
2020-03-02,69.1,69.19,67.33,68.0,695415,52.5063940535936,52.5747815422307,51.1614401103974,51.6705469702513,915187.13798841,0.0,1.0
2020-03-03,67.24,69.79,67.2,68.93,973097,51.0930526217603,53.0306981331447,51.062658182366,52.377217686168,1280625.03456944,0.0,1.0
2020-03-04,67.87,68.35,66.71,67.88,667224,51.57176504222,51.9364983149512,50.6903262997863,51.5793636520685,878086.930763901,0.0,1.0
2020-03-05,65.54,66.8,65.05,66.73,778993,49.801288947504,50.7587137884234,49.4289570649242,50.7055235194834,1025178.30961801,0.0,1.0
2020-03-06,62.94,64.34,62.8,64.12,2717678,47.8256503868767,48.889455765676,47.7192698489968,48.7222863490076,3576546.30802336,0.0,1.0
2020-03-09,53.38,59.81,52.94,58.39,2036920,40.5613793716473,45.4472855042755,40.2270405383104,44.368282905779,2680648.22460164,0.0,1.0
2020-03-10,55.24,56.3,52.15,56.18,2435778,41.9747208034806,42.7801734474287,39.6267503602736,42.6889901292459,3205557.39608023,0.0,1.0
2020-03-11,52.66,54.51,52.41,54.34,1676484,40.0142794625505,41.4200222845353,39.8243142163364,41.2908459171097,2206303.56527162,0.0,1.0
2020-03-12,44.17,49.13,43.26,49.06,1561304,33.5630597011177,37.3319701860066,32.8715862048981,37.2787799170666,2054723.2074227,0.0,1.0
2020-03-13,51.14,51.14,46.17,47.35,1763602,38.8592907655684,38.8592907655684,35.0827816708309,35.9794176329618,2320953.48379117,0.0,1.0
2020-03-16,44.2,47.19,43.69,44.61,1224162,33.5858555306634,35.8578398753847,33.1983264283865,33.8973985344546,1611034.15545274,0.0,1.0
2020-03-17,43.39,44.88,41.79,44.88,1340208,32.9703681329295,34.1025610003659,31.7545905571589,34.1025610003659,1763754.19545044,0.0,1.0
2020-03-18,40.78,41.54,38.31,41.1,1899318,30.9871309624537,31.5646253109447,29.1102743298578,31.2302864776078,2499559.83772261,0.0,1.0
2020-03-19,41.89,42.69,40.18,40.21,1137105,31.8305766556445,32.4384654435298,30.5312143715397,30.5540102010854,1496464.51477508,0.0,1.0
2020-03-20,43.15,47.35,42.04,43.58,1931202,32.7880014965639,35.9794176329618,31.944555803373,33.1147417200523,2541520.1444569,0.0,1.0
2020-03-23,38.71,43.62,38.4,42.53,1907342,29.4142187238004,33.1451361594465,29.1786618184949,32.3168876859528,2510119.66400652,0.0,1.0
2020-03-24,44.36,44.4,40.83,42.08,1014965,33.7074332882404,33.7378277276347,31.0251240116965,31.9749502427673,1335724.58676964,0.0,1.0
2020-03-25,48.24,51.35,44.89,45.82,2203989,36.6556939094842,39.0188615723883,34.1101596102144,34.8168303261311,2900516.07323388,0.0,1.0
2020-03-26,49.81,51.86,48.73,49.34,1332701,37.8486756557091,39.4063906746652,37.0280257920639,37.4915409928265,1753874.75677731,0.0,1.0
2020-03-27,47.57,49.11,46.17,47.33,952727,36.1465870496302,37.3167729663095,35.0827816708309,35.9642204132646,1253817.49949927,0.0,1.0
2020-03-30,47.87,48.02,45.67,47.0,965889,36.3745453450872,36.4885244928157,34.7028511784026,35.7134662882619,1271139.08892458,0.0,1.0
2020-03-31,50.26,50.97,47.24,47.24,1268528,38.1906130988946,38.7301143981428,35.8958329246275,35.8958329246275,1669421.1510798,0.0,1.0
2020-04-01,47.25,48.44,47.0,48.04,2292303,35.9034315344761,36.8076661064555,35.7134662882619,36.5037217125128,3016739.96386653,0.0,1.0
2020-04-02,47.94,49.48,47.08,47.26,795629,36.4277356140272,37.5979215307064,35.7742551670505,35.9110301443247,1047071.78794041,0.0,1.0
2020-04-03,47.37,48.59,46.61,48.07,705546,35.9946148526589,36.921645254184,35.4171205041679,36.5265175420585,928519.839892971,0.0,1.0
2020-04-06,49.99,50.15,48.62,49.97,822359,37.9854506329833,38.1070283905604,36.9444410837297,37.9702534132862,1082249.27505016,0.0,1.0
2020-04-07,51.51,53.89,51.25,53.06,1468803,39.1404393299654,40.9489084739242,38.9428754739027,40.3182238564932,1932989.09836398,0.0,1.0
2020-04-08,53.3,53.59,50.84,51.96,821103,40.5005904928588,40.7209501784672,38.6313324701114,39.4823767731509,1080596.34112537,0.0,1.0
2020-04-09,53.77,55.34,53.04,54.08,1130830,40.8577251557414,42.0507069019663,40.303026636796,41.0932820610469,1488206.42530206,0.0,1.0
2020-04-13,53.05,54.34,52.25,54.34,2306791,40.3106252466446,41.2908459171097,39.7027364587593,41.2908459171097,3035806.60933029,0.0,1.0
2020-04-14,52.3,54.1,51.93,53.61,896074,39.7407295080021,41.1084792807441,39.4595809436052,40.7361473981643,1179260.44086743,0.0,1.0
2020-04-15,49.21,50.57,49.15,50.26,2029912,37.3927590647951,38.4261700042001,37.3471674057037,38.1906130988946,2671425.48499576,0.0,1.0
2020-04-16,47.53,49.57,47.41,49.27,968954,36.116192610236,37.6663090193435,36.0250092920532,37.4383507238865,1275172.72147196,0.0,1.0
2020-04-17,49.84,50.38,49.1,50.38,1693775,37.8714714852548,38.2817964170774,37.3091743564609,38.2817964170774,2229059.04337168,0.0,1.0
2020-04-20,48.92,50.05,47.8,48.78,1022254,37.1723993791867,38.0310422920747,36.3213550761473,37.0660188413068,1345317.13086028,0.0,1.0
2020-04-21,46.89,48.23,46.86,47.58,1043836,35.6298815799277,36.6480952996356,35.607085750382,36.1541856594788,1373719.69452668,0.0,1.0
2020-04-22,47.45,48.08,47.22,47.99,660823,36.0554037314474,36.5341161519071,35.8806357049304,36.46572866327,869663.021486329,0.0,1.0
2020-04-23,47.57,48.49,47.45,48.02,781741,36.1465870496302,36.8456591556983,36.0554037314474,36.4885244928157,1028794.7605936,0.0,1.0
2020-04-24,47.94,48.05,47.04,47.66,1032831,36.4277356140272,36.5113203223614,35.7438607276562,36.2149745382673,1359236.78223177,0.0,1.0
2020-04-27,49.73,49.89,48.12,48.53,1422945,37.7878867769206,37.9094645344976,36.5645105913014,36.8760535950926,1872638.58568612,0.0,1.0
2020-04-28,50.91,51.61,50.45,51.23,2204568,38.6845227390514,39.216425428451,38.3349866860174,38.9276782542055,2901278.05471673,0.0,1.0
2020-04-29,53.76,53.91,52.2,52.37,903157,40.8501265458928,40.9641056936213,39.6647434095165,39.7939197769421,1188581.88273793,0.0,1.0
2020-04-30,50.9,52.42,50.87,52.36,1033621,39.2574579216333,40.4297827947351,39.2343199307168,40.3835068129022,1340160.86841445,0.764,1.0
2020-05-01,48.78,49.91,48.49,49.91,889357,37.6223732302018,38.4939042213894,37.3987059846758,38.4939042213894,1153112.64907589,0.0,1.0
2020-05-04,48.57,48.91,47.39,48.08,896936,37.4604072937864,37.7226378575066,36.5503129844048,37.0824867754839,1162939.34495544,0.0,1.0
2020-05-05,48.19,49.89,48.05,49.24,794912,37.167326075511,38.4784788941117,37.0593487845674,37.9771557575879,1030658.196992,0.0,1.0
2020-05-06,47.94,48.67,47.48,48.5,544063,36.9745094845403,37.5375339301747,36.6197269571542,37.4064186483146,705415.178824901,0.0,1.0
2020-05-07,48.0,49.1,47.86,48.31,586094,37.0207854663732,37.8691784666443,36.9128081754297,37.2598780391769,759911.267294785,0.0,1.0
2020-05-08,49.08,49.12,48.17,48.9,546565,37.8537531393666,37.884603793922,37.1519007482333,37.7149251938677,708659.194274253,0.0,1.0
2020-05-11,48.98,49.25,48.04,48.6,605069,37.7766265029784,37.9848684212267,37.0516361209286,37.4835452847029,784513.662639077,0.0,1.0
2020-05-12,47.85,49.72,47.85,49.38,590680,36.9050955117908,38.3473636122516,36.9050955117908,38.0851330485315,765857.332383002,0.0,1.0
2020-05-13,45.31,47.98,45.15,47.91,1380880,34.9460789475286,37.0053601390956,34.8226763293073,36.9513714936238,1790406.09660229,0.0,1.0
2020-05-14,44.96,45.23,43.26,44.82,1505937,34.6761357201696,34.884377638418,33.3649829015689,34.568158429226,1952551.11660605,0.0,1.0
2020-05-15,44.31,44.84,43.91,44.62,788743,34.1748125836458,34.5835837565037,33.8663060380927,34.4139051564495,1022659.66329614,0.0,1.0
2020-05-18,47.69,48.14,45.04,45.05,1132590,36.7816928935696,37.1287627573168,34.7378370292802,34.7455496929191,1468480.99831324,0.0,1.0
2020-05-19,46.8,47.75,46.55,47.47,1502911,36.0952658297139,36.8279688754026,35.9024492387432,36.6120142935154,1948627.69904021,0.0,1.0
2020-05-20,47.82,48.19,47.47,47.54,832958,36.8819575208744,37.167326075511,36.6120142935154,36.6660029389872,1079987.45829735,0.0,1.0
2020-05-21,46.72,48.1,46.63,47.63,734893,36.0335645206033,37.0979121027615,35.9641505478538,36.7354169117366,952839.426706408,0.0,1.0
2020-05-22,45.9,46.57,45.35,46.57,874384,35.4011261022194,35.9178745660209,34.9769296020839,35.9178745660209,1133699.12256785,0.0,1.0
2020-05-26,50.74,51.04,48.22,48.45,1484244,39.1340553034121,39.3654352125769,37.1904640664275,37.3678553301205,1924424.64692469,0.0,1.0
2020-05-27,51.66,52.23,50.19,50.35,1549777,39.8436203581842,40.2832421855974,38.7098588032765,38.8332614214978,2009392.69826053,0.0,1.0
2020-05-28,50.33,52.14,50.12,51.92,949119,38.8178360942201,40.2138282128479,38.6558701578047,40.0441496127937,1230598.20114787,0.0,1.0
2020-05-29,49.31,50.07,48.87,49.62,1051114,38.0311444030597,38.6173068396106,37.6917872029513,38.2702369758633,1362841.74861249,0.0,1.0
2020-06-01,50.87,51.73,49.55,49.77,824415,39.2343199307168,39.897609003656,38.2162483303916,38.3859269304458,1068910.86997449,0.0,1.0
2020-06-02,52.17,52.5,51.46,51.46,787903,40.2369662037644,40.4914841038457,39.6893670854077,39.6893670854077,1021570.54539948,0.0,1.0
2020-06-03,54.81,55.38,52.85,52.88,946347,42.273109404415,42.7127312318281,40.7614273312047,40.7845653221212,1227004.11208887,0.0,1.0
2020-06-04,54.92,55.39,53.74,54.58,841737,42.3579487044421,42.720443895467,41.4478543950604,42.0957181407219,1091370.03688642,0.0,1.0
2020-06-05,56.66,58.48,56.27,58.01,945612,43.6999521775981,45.1036569598647,43.3991582956838,44.7411617688398,1226051.13392929,0.0,1.0
2020-06-08,58.3,58.5,56.86,58.46,767425,44.9648290143658,45.1190822871424,43.8542054503746,45.0882316325871,995019.406961511,0.0,1.0
2020-06-09,57.66,58.36,56.35,56.98,1249143,44.4712185414809,45.0111049961988,43.4608596047944,43.9467574140406,1619599.99618219,0.0,1.0
2020-06-10,56.58,57.7,56.25,57.7,945586,43.6382508684875,44.5020691960362,43.3837329684062,44.5020691960362,1226017.42313725,0.0,1.0
2020-06-11,53.17,54.76,52.75,53.3,1558576,41.0082325676472,42.2345460862208,40.6843006948164,41.108497194952,2020801.20822809,0.0,1.0
2020-06-12,54.85,55.48,53.85,54.99,939210,42.3039600589703,42.7898578682164,41.5326936950875,42.4119373499139,1217750.499674,0.0,1.0
2020-06-15,55.03,55.99,53.08,53.5,870553,42.4427880044692,43.1832037137966,40.9388185948978,41.2627504677285,1128731.96701771,0.0,1.0
2020-06-16,56.61,57.11,55.07,56.57,908304,43.6613888594039,44.0470220413453,42.4736386590245,43.6305382048486,1177678.7404903,0.0,1.0
2020-06-17,56.08,56.89,55.69,56.71,587344,43.2526176865461,43.8773434412911,42.9518238046318,43.7385154957922,761531.978450534,0.0,1.0
2020-06-18,56.15,56.56,55.35,55.53,501292,43.3066063320179,43.6228255412098,42.6895932409117,42.8284211864106,649959.629350815,0.0,1.0
2020-06-19,55.73,56.99,55.68,56.82,710982,42.9826744591871,43.9544700776794,42.944111140993,43.8233547958193,921837.167150286,0.0,1.0
2020-06-22,55.54,55.8,55.22,55.75,376324,42.8361338500494,43.0366631046589,42.5893286136069,42.9980997864648,487930.003981344,0.0,1.0
2020-06-23,56.06,56.67,55.46,56.06,683051,43.2371923592684,43.7076648412369,42.7744325409388,43.2371923592684,885622.700517271,0.0,1.0
2020-06-24,54.28,55.58,54.02,55.58,788604,41.8643382315571,42.8669845046047,41.6638089769476,42.8669845046047,1022479.44021562,0.0,1.0
2020-06-25,54.02,54.52,53.54,53.92,687781,41.6638089769476,42.049442158889,41.2936011222838,41.5866823405593,891755.47153063,0.0,1.0
2020-06-26,51.52,53.56,51.43,53.4,984728,39.7356430672406,41.3090264495615,39.6662290944912,41.1856238313402,1276767.72398396,0.0,1.0
2020-06-29,52.22,52.97,51.71,51.88,516382,40.2755295219586,40.8539792948706,39.8821836763784,40.0132989582384,669524.854423035,0.0,1.0
2020-06-30,53.05,53.32,51.61,51.77,611092,40.9156806039813,41.1239225222296,39.8050570399901,39.9284596582113,792322.897271945,0.0,1.0
2020-07-01,52.57,53.74,52.5,53.35,248454,40.5454727493175,41.4478543950604,40.4914841038457,41.1470605131461,322137.735592684,0.0,1.0
2020-07-02,52.9,54.28,52.53,53.47,532830,40.7999906493989,41.8643382315571,40.5146220947622,41.239612476812,690850.820094864,0.0,1.0
2020-07-06,54.46,54.55,53.51,54.41,727390,42.003166177056,42.0725801498054,41.2704631313673,41.9646028588618,943111.27006513,0.0,1.0
2020-07-07,52.82,54.01,52.82,54.01,594009,40.7382893402882,41.6560963133087,40.7382893402882,41.6560963133087,770173.610332997,0.0,1.0
2020-07-08,53.31,53.32,52.15,52.79,623288,41.1162098585908,41.1239225222296,40.2215408764868,40.7151513493717,808135.851876373,0.0,1.0
2020-07-09,52.13,53.08,51.81,53.01,1105184,40.2061155492091,40.9388185948978,39.9593103127666,40.884829949426,1432947.23036564,0.0,1.0
2020-07-10,53.58,53.67,52.22,52.33,509854,41.3244517768391,41.3938657495886,40.2755295219586,40.3603688219857,661060.852483245,0.0,1.0
2020-07-13,53.75,54.42,53.39,54.2,757786,41.4555670586992,41.9723155225007,41.1779111677014,41.8026369224465,982521.779097286,0.0,1.0
2020-07-14,54.21,54.21,53.11,53.66,797770,41.8103495860853,41.8103495860853,40.9619565858142,41.3861530859498,1034363.79097851,0.0,1.0
2020-07-15,55.97,56.14,54.75,54.75,764202,43.167778386519,43.2988936683791,42.226833422582,42.226833422582,990840.565317522,0.0,1.0
2020-07-16,55.56,56.41,55.21,55.46,453369,42.851559177327,43.5071355866274,42.5816159499681,42.7744325409388,587824.156777188,0.0,1.0
2020-07-17,54.94,55.86,54.9,55.83,464761,42.3733740317197,43.0829390864919,42.3425233771644,43.0598010955754,602594.669966236,0.0,1.0
2020-07-20,54.78,55.22,54.53,54.75,398213,42.2499714134985,42.5893286136069,42.0571548225278,42.226833422582,516310.601171924,0.0,1.0
2020-07-21,55.72,56.42,55.52,55.52,511488,42.9749617955483,43.5148482502662,42.8207085227717,42.8207085227717,663179.446106041,0.0,1.0
2020-07-22,55.81,55.82,55.34,55.51,329406,43.0443757682977,43.0520884319366,42.6818805772728,42.8129958591329,427097.58317694,0.0,1.0
2020-07-23,55.26,55.86,55.12,55.68,503048,42.6201792681622,43.0829390864919,42.5122019772186,42.944111140993,652236.404382414,0.0,1.0
2020-07-24,54.93,55.33,54.66,55.33,450305,42.3656613680809,42.674167913634,42.1574194498325,42.674167913634,583851.469592211,0.0,1.0
2020-07-27,55.53,55.55,54.07,54.8,607728,42.8284211864106,42.8438465136882,41.7023722951417,42.2653967407761,787961.239409589,0.0,1.0
2020-07-28,55.24,55.48,54.84,55.29,480926,42.6047539408845,42.7898578682164,42.2962473953314,42.6433172590787,623553.706632403,0.0,1.0
2020-07-29,56.29,56.33,55.06,55.24,530030,43.4145836229615,43.4454342775168,42.4659259953857,42.6047539408845,687220.427105983,0.0,1.0
2020-07-30,55.99,56.01,54.68,55.5,600783,43.1832037137966,43.1986290410743,42.1728447771102,42.8052831954941,778956.56822824,0.0,1.0
2020-07-31,55.52,55.92,55.075,55.81,1695601,43.4300089502391,43.7429052683244,43.0819117963692,43.656858780851,2167620.26523786,0.79,1.0
2020-08-03,54.84,55.1167,54.55,55.0,258920,42.8980852094941,43.1145312375296,42.6712353788823,43.0232437367282,330997.822645414,0.0,1.0
2020-08-04,54.84,55.32,54.64,54.8,429112,42.8980852094941,43.2735607911965,42.7416370504515,42.8667955776856,548567.656693261,0.0,1.0
2020-08-05,56.04,56.0899,55.2,55.34,574066,43.83677416375,43.8758079794312,43.1796918957709,43.2892056071007,733873.768170718,0.0,1.0
2020-08-06,55.89,56.21,55.81,55.93,596815,43.719438044468,43.9697550989363,43.656858780851,43.7507276762766,762955.606064124,0.0,1.0
2020-08-07,56.22,56.27,55.2067,55.27,509873,43.9775775068884,44.0166895466491,43.1849329090988,43.2344487514358,651810.801891261,0.0,1.0
2020-08-10,57.37,57.44,56.19,56.48,522895,44.8771544213836,44.9319112770485,43.954110283032,44.1809601136438,668457.849807562,0.0,1.0
2020-08-11,58.26,58.7,57.87,58.13,698654,45.5733487291234,45.9175346790172,45.2682748189902,45.4716574257457,893144.418285606,0.0,1.0
2020-08-12,59.36,59.43,58.83,59.0,693651,46.433813603858,46.4885704595229,46.0192259823949,46.1522069175812,886748.689463209,0.0,1.0
2020-08-13,58.81,59.6,58.74,59.24,356765,46.0035811664907,46.6215513947091,45.9488243108258,46.3399447084324,456080.790190372,0.0,1.0
2020-08-14,58.92,59.23,58.34,58.47,379586,46.0896276539641,46.3321223004802,45.6359279927405,45.7376192961182,485254.671352859,0.0,1.0
2020-08-17,58.99,59.25,58.75,58.9,402809,46.1443845096291,46.3477671163845,45.9566467187779,46.0739828380599,514942.460767714,0.0,1.0
2020-08-18,58.67,59.28,58.49,59.05,391292,45.8940674551608,46.3712343402409,45.7532641120224,46.1913189573419,500219.372850956,0.0,1.0
2020-08-19,58.34,59.26,58.29,58.76,528423,45.6359279927405,46.3555895243366,45.5968159529798,45.96446912673,675524.727467007,0.0,1.0
2020-08-20,57.72,58.14,57.6601,57.89,419446,45.1509386997082,45.4794798336978,45.104082476075,45.2839196348945,536210.847819128,0.0,1.0
2020-08-21,57.27,57.62,57.137,57.42,394080,44.7989303418623,45.0727146201869,44.6948923160989,44.9162664611443,503783.492770372,0.0,1.0
2020-08-24,58.24,58.24,57.54,57.64,586172,45.5577039132191,45.5577039132191,45.0101353565699,45.0883594360912,749349.82116371,0.0,1.0
2020-08-25,61.65,61.9299,58.78,59.25,1245725,48.2251450248963,48.4440942234765,45.9801139426343,46.3477671163845,1592508.35244461,0.0,1.0
2020-08-26,63.55,63.93,61.62,61.91,1233766,49.7114025358014,50.0086540379825,48.2016778010399,48.4285276316517,1577220.22112599,0.0,1.0
2020-08-27,63.75,64.28,63.3,63.89,831357,49.8678506948441,50.2824383163071,49.5158423369981,49.9773644061739,1062789.11185317,0.0,1.0
2020-08-28,63.2,64.37,62.75,64.37,509228,49.4376182574768,50.3528399878763,49.0856098996309,50.3528399878763,650986.247605743,0.0,1.0
2020-08-31,63.57,63.79,62.69,62.92,779932,49.7270473517057,49.8991403266526,49.0386754519181,49.2185908348171,997048.485290759,0.0,1.0
2020-09-01,62.56,63.24,62.35,63.03,503717,48.9369841485403,49.4689078892853,48.7727135815456,49.3046373222906,643941.10238483,0.0,1.0
2020-09-02,62.81,63.0,62.53,62.53,473414,49.1325443473436,49.2811700984342,48.9135169246839,48.9135169246839,605202.391510336,0.0,1.0
2020-09-03,62.02,63.27,61.9,63.08,580490,48.5145741191252,49.4923751131417,48.4207052236996,49.3437493620512,742086.073178729,0.0,1.0
2020-09-04,62.31,63.04,61.59,62.76,589993,48.741423949737,49.3124597302427,48.1782105771835,49.093432307583,754234.506318693,0.0,1.0
2020-09-08,60.54,61.24,60.04,61.17,668365,47.3568577422096,47.9044262988589,46.965737344603,47.8496694431939,854423.604713434,0.0,1.0
2020-09-09,61.4,61.8578,60.84,61.1,480158,48.029584826093,48.3876946621416,47.5915299807736,47.794912587529,613823.777714262,0.0,1.0
2020-09-10,60.48,61.74,60.33,61.74,574574,47.3099232944968,48.2955466964655,47.1925871752148,48.2955466964655,734523.184569234,0.0,1.0
2020-09-11,61.05,61.16,60.56,60.7,363595,47.7558005477683,47.8418470352418,47.3725025581139,47.4820162694437,464812.116965702,0.0,1.0
2020-09-14,61.69,61.8799,61.3,61.3,351340,48.2564346567048,48.4049821837158,47.9513607465717,47.9513607465717,449145.585540862,0.0,1.0
2020-09-15,61.63,62.21,61.47,61.98,359213,48.209500208992,48.6631998702157,48.0843416817579,48.4832844873167,459210.261339129,0.0,1.0
2020-09-16,61.21,61.86,61.18,61.65,371974,47.8809590750025,48.3894155918911,47.8574918511461,48.2251450248963,475523.65240501,0.0,1.0
2020-09-17,61.46,61.515,60.5,60.72,359350,48.0765192738058,48.1195425175425,47.3255681104011,47.497661085348,459385.39922613,0.0,1.0
2020-09-18,60.75,61.37,60.59,61.36,457063,47.5211283092044,48.0061176022366,47.3959697819703,47.9982951942844,584299.620777773,0.0,1.0
2020-09-21,59.49,59.61,58.3,59.54,723116,46.5355049072357,46.6293738026613,45.6046383609319,46.5746169469964,924416.118955899,0.0,1.0
2020-09-22,58.72,60.16,58.66,59.69,342820,45.9331794949215,47.0596062400286,45.8862450472087,46.6919530662783,438253.798699602,0.0,1.0
2020-09-23,58.02,59.52,58.01,58.86,636179,45.3856109382722,46.5589721310921,45.3777885303201,46.0426932062513,813277.706676723,0.0,1.0
2020-09-24,58.4,58.84,57.215,58.0,491276,45.6828624404533,46.0270483903471,44.7559070981256,45.369966122368,628036.792514863,0.0,1.0
2020-09-25,58.27,58.32,57.69,57.97,362557,45.5811711370755,45.6202831768362,45.1274714758519,45.3464988985116,463485.15983645,0.0,1.0
2020-09-28,59.51,59.6994,59.15,59.25,488686,46.55114972314,46.6993061297533,46.2695430368632,46.3477671163845,624725.791585419,0.0,1.0
2020-09-29,58.38,59.34,58.13,59.26,443217,45.667217624549,46.4181687879537,45.4716574257457,46.3555895243366,566599.188781989,0.0,1.0
2020-09-30,58.41,59.07,58.24,58.5,555834,45.6906848484054,46.2069637732461,45.5577039132191,45.7610865199746,710566.367033412,0.0,1.0
2020-10-01,58.0,58.78,57.88,58.66,408398,45.369966122368,45.9801139426343,45.2760972269424,45.8862450472087,522087.319530132,0.0,1.0
2020-10-02,58.13,58.35,56.96,57.21,672048,45.4716574257457,45.6437504006926,44.5564356953462,44.7519958941495,859131.873602677,0.0,1.0
2020-10-05,59.12,59.36,58.52,58.64,739953,46.2460758130068,46.433813603858,45.7767313358788,45.8706002313044,945940.181754759,0.0,1.0
2020-10-06,60.41,61.14,59.48,59.82,883939,47.2551664388319,47.8262022193375,46.5276824992836,46.7936443696561,1130008.82261457,0.0,1.0
2020-10-07,61.55,61.71,60.95,61.16,412903,48.146920945375,48.2720794726091,47.677576468247,47.8418470352418,527846.415741385,0.0,1.0
2020-10-08,62.3,62.66,61.87,61.87,481264,48.7336015417849,49.0152082280617,48.3972379998432,48.3972379998432,615237.664597646,0.0,1.0
2020-10-09,62.31,62.84,61.96,62.7,458525,48.741423949737,49.1560115712,48.4676396714124,49.0464978598702,586168.610491614,0.0,1.0
2020-10-12,62.9,62.94,62.34,62.5,254228,49.2029460189128,49.2342356507214,48.7648911735934,48.8900497008275,324999.669610298,0.0,1.0
2020-10-13,61.85,62.57,61.5569,62.41,395861,48.3815931839389,48.9448065564925,48.1523184068619,48.8196480292583,506060.285301392,0.0,1.0
2020-10-14,61.43,62.2498,61.42,61.85,465733,48.0530520499494,48.6943330538652,48.0452296419972,48.3815931839389,595383.164429618,0.0,1.0
2020-10-15,61.35,61.595,60.12,60.74,359928,47.9904727863323,48.1821217811596,47.02831660822,47.5133059012522,460124.302136253,0.0,1.0
2020-10-16,61.34,61.81,61.24,61.39,378041,47.9826503783802,48.3503035521304,47.9044262988589,48.0217624181408,483279.576203827,0.0,1.0
2020-10-19,60.53,61.63,60.3,61.63,606614,47.3490353342575,48.209500208992,47.1691199513584,48.209500208992,775482.439310309,0.0,1.0
2020-10-20,61.62,61.85,60.58,60.97,536996,48.2016778010399,48.3815931839389,47.3881473740181,47.6932212841513,686484.268381341,0.0,1.0
2020-10-21,62.36,62.445,61.41,61.44,509212,48.7805359894977,48.8470264570908,48.0374072340451,48.0608744579015,650965.793545947,0.0,1.0
2020-10-22,62.94,63.43,62.32,62.32,583461,49.2342356507214,49.6175336403759,48.7492463576892,48.7492463576892,745884.13640706,0.0,1.0
2020-10-23,63.99,64.38,63.36,63.46,491719,50.0555884856953,50.3606623958284,49.5627767847109,49.6410008642323,628603.114295459,0.0,1.0
2020-10-26,63.36,63.528,62.8,63.41,572754,49.5627767847109,49.6941932383068,49.1247219393915,49.6018888244716,732196.535267464,0.0,1.0
2020-10-27,62.3,63.31,62.2,63.19,627462,48.7336015417849,49.5236647449503,48.6553774622636,49.4297958495247,802134.079224227,0.0,1.0
2020-10-28,60.07,61.57,60.04,61.28,2447093,46.9892045684594,48.1625657612792,46.965737344603,47.9357159306674,3128311.6592416,0.0,1.0
2020-10-29,60.91,61.11,59.2,59.83,723379,47.6462868364385,47.8027349954811,46.3086550766239,46.8014667776082,924752.332563792,0.0,1.0
2020-10-30,59.47,60.12,59.02,60.04,709394,47.1425237643212,47.657785920817,46.785803809824,47.5943690400175,894896.111012385,0.796,1.0
2020-11-02,60.11,60.26,59.36,60.11,606512,47.6498588107171,47.7687654622161,47.0553255532219,47.6498588107171,765111.109034393,0.0,1.0
2020-11-03,61.99,62.45,60.8288,60.98,596342,49.1401555095051,49.5048025741022,48.2196594847005,48.3395173894115,752281.717400131,0.0,1.0
2020-11-04,62.44,62.95,60.92,61.63,718782,49.4968754640022,49.901158079099,48.2919547288119,48.8547795459074,906739.01451902,0.0,1.0
2020-11-05,62.92,63.78,62.815,63.0,406998,49.8773767487992,50.5591082173937,49.7941420927499,49.9407936295987,513425.441136828,0.0,1.0
2020-11-06,62.36,63.33,62.13,63.11,316404,49.4334585832028,50.2023882628966,49.2511350509042,50.027991840698,399141.674596575,0.0,1.0
2020-11-09,65.24,66.33,64.94,65.56,1110804,51.7164662919844,52.5805212928775,51.4786529889863,51.9701338151824,1401272.3249661,0.0,1.0
2020-11-10,67.2,67.71,65.34,65.69,745577,53.2701798715719,53.6744624866687,51.7957373929838,52.0731862464815,940540.740068681,0.0,1.0
2020-11-11,66.93,67.59,66.79,67.59,391171,53.0561478988737,53.5793371654694,52.9451683574745,53.5793371654694,493459.779249367,0.0,1.0
2020-11-12,66.05,66.55,65.65,66.12,467972,52.3585622100792,52.7549177150761,52.0414778060818,52.4140519807788,590343.762229013,0.0,1.0
2020-11-13,66.67,66.69,66.06,66.06,812031,52.8500430362753,52.8658972564752,52.3664893201792,52.3664893201792,1024372.04701689,0.0,1.0
2020-11-16,68.64,68.75,67.36,67.91,482714,54.4116837259628,54.4988819370621,53.3970136331709,53.8330046886674,608940.703376731,0.0,1.0
2020-11-17,69.4,69.56,67.6701,67.95,523839,55.0141440935579,55.1409778551569,53.6428333173699,53.8647131290671,660819.634641141,0.0,1.0
2020-11-18,69.95,70.56,69.28,69.55,561007,55.4501351490544,55.9336888651505,54.9190187723587,55.133050745057,707706.835060243,0.0,1.0
2020-11-19,70.68,70.68,69.5,69.51,469188,56.0288141863498,56.0288141863498,55.0934151945573,55.1013423046572,591877.738652539,0.0,1.0
2020-11-20,71.34,71.63,70.09,70.56,631742,56.5520034529456,56.7818896458437,55.5611146904535,55.9336888651505,796938.596835026,0.0,1.0
2020-11-23,72.58,72.68,71.84,72.0,576274,57.5349651053377,57.614236206337,56.9483589579424,57.0751927195413,726966.060436868,0.0,1.0
2020-11-24,74.81,74.83,73.36,73.55,727687,59.3027106576235,59.3185648778233,58.1532796931327,58.3038947850315,917972.616535056,0.0,1.0
2020-11-25,74.81,75.1989,73.79,74.37,519151,59.3027106576235,59.61099596941,58.4941454274299,58.9539178132263,654905.75185044,0.0,1.0
2020-11-27,74.74,75.55,74.4,74.52,297059,59.2472208869239,59.8893168050187,58.9776991435261,59.0728244647253,374738.077628551,0.0,1.0
2020-11-30,72.72,74.59,72.16,74.5,775293,57.6459446467368,59.1283142354249,57.2020264811403,59.0569702445254,978027.288918606,0.0,1.0
2020-12-01,74.59,75.14,73.37,74.0,760895,59.1283142354249,59.5643052909213,58.1612068032326,58.6606147395286,959864.301627542,0.0,1.0
2020-12-02,75.32,75.43,74.19,74.8,515072,59.7069932727202,59.7941914838195,58.8112298314274,59.2947835475235,649760.118765272,0.0,1.0
2020-12-03,75.9,76.14,75.46,75.64,460820,60.1667656585165,60.357016300915,59.8179728141193,59.9606607959182,581321.558790641,0.0,1.0
2020-12-04,76.78,77.06,76.03,76.13,472166,60.8643513473109,61.0863104301091,60.2698180898157,60.349089190815,595634.467097656,0.0,1.0
2020-12-07,76.09,76.7461,75.89,76.55,282233,60.3173807504153,60.8374784440721,60.1588385484166,60.6820278150124,356035.171004207,0.0,1.0
2020-12-08,76.27,76.44,75.71,75.76,351448,60.4600687322141,60.5948296039131,60.0161505666177,60.0557861171174,443349.462249584,0.0,1.0
2020-12-09,76.73,76.85,76.2301,76.67,387457,60.8247157968112,60.9198411180105,60.4284395629154,60.7771531362116,488774.591390012,0.0,1.0
2020-12-10,76.58,77.08,76.15,76.51,334388,60.7058091453122,61.102164650309,60.3649434110149,60.6503193746126,421828.378544518,0.0,1.0
2020-12-11,76.13,76.27,75.69,75.71,283514,60.349089190815,60.4600687322141,60.0002963464178,60.0161505666177,357651.144522742,0.0,1.0
2020-12-14,75.33,76.81,75.25,76.81,621488,59.7149203828201,60.8881326776107,59.6515035020206,60.8881326776107,784003.239724139,0.0,1.0
2020-12-15,76.94,77.01,75.6,75.6,421300,60.9911851089099,61.0466748796094,59.9289523555184,59.9289523555184,531467.325026034,0.0,1.0
2020-12-16,76.44,76.92,76.1,76.88,329119,60.5948296039131,60.97533088871,60.3253078605152,60.9436224483103,415181.567873827,0.0,1.0
2020-12-17,76.7,76.92,76.45,76.68,269360,60.8009344665114,60.97533088871,60.602756714013,60.7850802463115,339795.961711399,0.0,1.0
2020-12-18,75.45,76.75,75.2,76.75,483747,59.8100457040194,60.8405700170111,59.611867951521,60.8405700170111,610243.826440467,0.0,1.0
2020-12-21,75.3,75.41,73.69,74.21,467399,59.6911390525203,59.7783372636196,58.4148743264306,58.8270840516273,589620.926299177,0.0,1.0
2020-12-22,74.87,75.53,74.17,75.53,394669,59.3502733182231,59.8734625848189,58.7953756112275,59.8734625848189,497872.484454545,0.0,1.0
2020-12-23,75.71,75.8509,75.375,75.45,487179,60.0161505666177,60.1278435479258,59.7505923782699,59.8100457040194,614573.273056867,0.0,1.0
2020-12-24,75.9,76.08,75.35,76.08,151060,60.1667656585165,60.3094536403154,59.73077460302,60.3094536403154,190561.248797609,0.0,1.0
2020-12-28,75.91,76.826,75.72,76.2,197775,60.1746927686164,60.9008160537706,60.0240776767177,60.4045789615146,249491.93023267,0.0,1.0
2020-12-29,75.83,76.58,75.75,76.21,350369,60.111275887817,60.7058091453122,60.0478590070175,60.4125060716145,441988.310472457,0.0,1.0
2020-12-30,75.73,76.52,75.67,76.03,268720,60.0320047868176,60.6582464847126,59.984442126218,60.2698180898157,338988.605699017,0.0,1.0
2020-12-31,76.03,76.67,75.74,75.8,339007,60.2698180898157,60.7771531362116,60.0399318969175,60.0874945575171,427655.218265133,0.0,1.0
2021-01-04,75.05,76.51,74.79,76.24,453455,59.4929613000219,60.6503193746126,59.2868564374236,60.4362874019143,572030.657179398,0.0,1.0
2021-01-05,76.15,76.42,75.01,75.01,393212,60.3649434110149,60.5789753837132,59.4612528596222,59.4612528596222,496034.488032606,0.0,1.0
2021-01-06,77.51,77.52,76.26,76.37,839696,61.4430303846063,61.4509574947062,60.4521416221142,60.5393398332135,1059271.27214588,0.0,1.0
2021-01-07,78.29,78.36,77.25,77.5,549731,62.0613449724013,62.1168347431008,61.2369255220079,61.4351032745063,693482.231317082,0.0,1.0
2021-01-08,78.62,78.78,77.95,78.41,467436,62.3229396056992,62.4497733672982,61.7918232290034,62.1564702936005,589667.601568643,0.0,1.0
2021-01-11,78.19,78.24,77.41,77.7,356476,61.9820738714019,62.0217094219016,61.3637592836069,61.593645476505,449692.252921862,0.0,1.0
2021-01-12,78.39,78.53,78.02,78.44,302737,62.1406160734006,62.2515956147998,61.847312999703,62.1802516239003,381900.839250906,0.0,1.0
2021-01-13,78.2,78.66,77.98,78.39,564167,61.9900009815019,62.3546480460989,61.8156045593033,62.1406160734006,711693.15537138,0.0,1.0
2021-01-14,78.74,79.11,77.97,78.31,535931,62.4180649268984,62.7113680005961,61.8076774492033,62.0771991926012,676073.617300089,0.0,1.0
2021-01-15,79.07,79.1,77.71,78.14,794164,62.6796595601963,62.7034408904961,61.601572586605,61.9424383209022,1001832.93783996,0.0,1.0
2021-01-19,78.9,80.4,78.87,79.5,666864,62.5448986884974,63.7339652034878,62.5211173581976,63.0205252944936,841244.781002044,0.0,1.0
2021-01-20,78.73,79.39,78.62,79.05,340215,62.4101378167985,62.9333270833943,62.3229396056992,62.6638053399964,429179.102738505,0.0,1.0
2021-01-21,77.72,79.23,77.72,79.23,381819,61.6094996967049,62.8064933217953,61.6094996967049,62.8064933217953,481662.289518432,0.0,1.0
2021-01-22,76.67,77.14,76.37,76.98,605538,60.7771531362116,61.1497273109086,60.5393398332135,61.0228935493096,763882.414103049,0.0,1.0
2021-01-25,77.0,77.04,76.2,76.49,472705,61.0387477695095,61.0704562099092,60.4045789615146,60.6344651544127,596314.412239334,0.0,1.0
2021-01-26,77.15,77.56,76.64,77.56,361807,61.1576544210085,61.4826659351059,60.7533718059118,61.4826659351059,456417.276206253,0.0,1.0
2021-01-27,75.82,76.63,75.6,76.59,899440,60.103348777717,60.7454446958119,59.9289523555184,60.7137362554121,1134637.95590177,0.0,1.0
2021-01-28,76.69,77.12,75.69,76.16,699827,60.7930073564115,61.1338730907087,60.0002963464178,60.3728705211148,882827.400121039,0.0,1.0
2021-01-29,74.31,76.16,74.05,75.7,832536,59.5619271578914,61.0447634550532,59.3535285431551,60.6760582135968,1038679.45702968,0.827,1.0
2021-02-01,74.48,74.97,74.25,74.95,387153,59.6981877906035,60.090939026068,59.5138351698753,60.074908363396,483015.590710086,0.0,1.0
2021-02-02,75.41,75.54,74.78,75.37,539040,60.4436136048525,60.5478129122206,59.9386477306838,60.4115522795084,672511.188125533,0.0,1.0
2021-02-03,75.2,75.47,75.01,75.46,494066,60.2752916467963,60.4917055928685,60.1230003514121,60.4836902615325,616401.21822579,0.0,1.0
2021-02-04,76.4,76.48,75.19,75.36,691679,61.2371314071175,61.3012540578056,60.2672763154603,60.4035369481724,862944.987554691,0.0,1.0
2021-02-05,76.64,76.9,76.28,76.76,334783,61.4294993591817,61.637897973918,61.1409474310854,61.5256833352139,417678.304196777,0.0,1.0
2021-02-08,76.79,77.16,76.55,76.92,659258,61.5497293292219,61.8462965886543,61.3573613771576,61.65392863659,822496.254194982,0.0,1.0
2021-02-09,76.86,76.94,76.32,76.67,635126,61.605836648574,61.669959299262,61.1730087564294,61.4535453531898,792388.952340118,0.0,1.0
2021-02-10,76.58,77.125,76.35,77.1,420619,61.3814073711657,61.8182429289782,61.1970547504374,61.7982046006382,524768.075538315,0.0,1.0
2021-02-11,76.25,76.96,76.14,76.59,331929,61.1169014370773,61.685989961934,61.0287327923812,61.3894227025017,414117.627937296,0.0,1.0
2021-02-12,76.86,76.99,75.89,75.95,801058,61.605836648574,61.7100359559421,60.828349508981,60.876441496997,999407.21901429,0.0,1.0
2021-02-16,77.49,77.57,76.75,77.27,882971,62.1108025227426,62.1749251734307,61.5176680038778,61.9344652333504,1101602.62001037,0.0,1.0
2021-02-17,78.28,78.45,77.01,77.43,693292,62.7440136982874,62.8802743309996,61.7260666186141,62.0627105347265,864957.380969738,0.0,1.0
2021-02-18,78.62,78.65,77.69,78.12,408257,63.0165349637117,63.0405809577198,62.2711091494628,62.6157683969112,509345.132328892,0.0,1.0
2021-02-19,80.29,80.3,78.95,79.0,832852,64.3550952968254,64.3631106281614,63.2810408978001,63.3211175544801,1039073.70149289,0.0,1.0
2021-02-22,80.72,81.11,80.11,80.2,825436,64.6997545442739,65.0123524663783,64.2108193327772,64.2829573148014,1029821.43269811,0.0,1.0
2021-02-23,83.38,83.79,81.05,81.5,1396926,66.8318326796526,67.160461264429,64.9642604783622,65.3249503884827,1742817.53484611,0.0,1.0
2021-02-24,86.25,86.49,83.6,84.23,1315162,69.1322327730875,69.3246007251517,67.0081699690448,67.5131358432134,1640808.02760009,0.0,1.0
2021-02-25,83.83,86.77,83.79,86.77,1800365,67.192522589773,69.54903000256,67.160461264429,69.54903000256,2246151.68672014,0.0,1.0
2021-02-26,81.53,83.69,81.53,83.02,1042383,65.3489963824907,67.0803079510689,65.3489963824907,66.5432807515562,1300486.47560823,0.0,1.0
2021-03-01,83.85,84.03,82.3,82.8,1245948,67.208553252445,67.3528292164932,65.9661768953635,66.366943462164,1554456.01406692,0.0,1.0
2021-03-02,85.07,85.55,84.09,84.18,1012606,68.1864236754383,68.5711595795668,67.4009212045093,67.4730591865334,1263336.42060523,0.0,1.0
2021-03-03,84.82,85.52,84.78,85.4,595653,67.986040392038,68.5471135855587,67.953979066694,68.4509296095266,743142.079883753,0.0,1.0
2021-03-04,84.07,85.51,83.68,84.81,1170314,67.3848905418373,68.5390982542227,67.0722926197329,67.978025060702,1460094.35036351,0.0,1.0
2021-03-05,85.35,85.76,84.631,85.0,1138342,68.4108529528466,68.739481537623,67.8345506297874,68.1303163560862,1420205.79347209,0.0,1.0
2021-03-08,85.93,86.675,85.54,85.83,1587613,68.8757421703352,69.4728843548679,68.5631442482308,68.7955888569751,1980720.36382002,0.0,1.0
2021-03-09,85.68,86.55,85.4236,85.87,728977,68.6753588869349,69.3726927131678,68.4698457914796,68.8276501823191,909478.310303849,0.0,1.0
2021-03-10,87.33,87.73,86.04,86.23,1028286,69.9978885573766,70.318501810817,68.9639108150313,69.1162021104155,1282898.93067834,0.0,1.0
2021-03-11,87.59,88.13,87.18,87.26,574417,70.2062871721128,70.6391150642574,69.8776585873364,69.9417812380245,716647.853868924,0.0,1.0
2021-03-12,88.34,88.37,87.72,87.94,540242,70.8074370223136,70.8314830163216,70.310486479481,70.4868237688732,674010.814216597,0.0,1.0
2021-03-15,87.99,88.55,87.0,88.52,701737,70.5269004255532,70.9757589803698,69.7333826232882,70.9517129863618,875493.439488067,0.0,1.0
2021-03-16,88.12,88.44,87.34,87.79,560211,70.6310997329214,70.8875903356737,70.0059038887126,70.3665937988331,698924.319551412,0.0,1.0
2021-03-17,89.21,89.36,87.94,88.25,1055595,71.5047708485465,71.6250008185866,70.4868237688732,70.7352990402895,1316969.88651932,0.0,1.0
2021-03-18,89.36,90.66,89.18,89.35,771007,71.6250008185866,72.666993892268,71.4807248545385,71.6169854872506,961915.319128642,0.0,1.0
2021-03-19,89.2,89.57,87.98,89.05,692903,71.4967555172105,71.7933227766428,70.5188850942172,71.3765255471703,864472.061045092,0.0,1.0
2021-03-22,88.37,89.12,88.19,89.02,547487,70.8314830163216,71.4326328665224,70.6872070522735,71.3524795531623,683049.741861984,0.0,1.0
2021-03-23,87.1,88.42,87.1,88.12,1473724,69.8135359366483,70.8715596730017,69.8135359366483,70.6310997329214,1838631.41549628,0.0,1.0
2021-03-24,87.85,88.7,87.36,87.59,872434,70.4146857868491,71.09598895041,70.0219345513846,70.2062871721128,1088456.56333688,0.0,1.0
2021-03-25,88.95,89.31,87.27,87.84,1563075,71.2963722338102,71.5849241619066,69.9497965693605,70.4066704555131,1950106.53268648,0.0,1.0
2021-03-26,89.94,90.08,89.33,89.49,709855,72.0898900360752,72.2021046747794,71.6009548245786,71.7292001259548,885621.529843519,0.0,1.0
2021-03-29,89.3,90.02,89.03,89.35,701127,71.5769088305706,72.1540126867633,71.3604948844983,71.6169854872506,874732.397960987,0.0,1.0
2021-03-30,89.66,89.82,89.21,89.67,514380,71.8654607586669,71.9937060600431,71.5047708485465,71.873476090003,641745.148686576,0.0,1.0
2021-03-31,89.12,89.8036,88.83,89.74,774750,71.4326328665224,71.980560916652,71.2001882577781,71.929583409355,966585.11984316,0.0,1.0
2021-04-01,90.05,90.09,88.95,89.01,667140,72.1780586807713,72.2101200061154,71.2963722338102,71.3444642218263,832329.908812089,0.0,1.0
2021-04-05,90.75,90.91,90.29,90.52,765198,72.739131874292,72.8673771756682,72.3704266328356,72.5547792535638,954667.958094542,0.0,1.0
2021-04-06,89.93,90.8,89.76,90.67,643590,72.0818747047392,72.7792085309721,71.945614072027,72.675009223604,802948.715430603,0.0,1.0
2021-04-07,90.26,90.36,89.75,90.16,557974,72.3463806388276,72.4265339521876,71.937598740691,72.2662273254674,696133.418082436,0.0,1.0
2021-04-08,91.03,91.09,89.6,90.06,781346,72.9635611517003,73.0116531397164,71.8173687706509,72.1860740121073,974814.349208098,0.0,1.0
2021-04-09,91.67,91.99,91.2,91.34,795475,73.476542357205,73.7330329599573,73.0998217844125,73.2120364231166,992441.817627928,0.0,1.0
2021-04-12,92.09,92.22,91.26,91.64,655219,73.8131862733174,73.9173855806855,73.1479137724286,73.4524963631969,817457.161198471,0.0,1.0
2021-04-13,90.84,91.99,90.82,91.8,944873,72.8112698563161,73.7330329599573,72.7952391936441,73.5807416645731,1178832.11609108,0.0,1.0
2021-04-14,91.35,91.74,90.48,90.81,598680,73.2200517544526,73.532649676557,72.5227179282198,72.7872238623081,746918.59251075,0.0,1.0
2021-04-15,91.53,91.84,90.67,91.76,618922,73.3643277185008,73.6128029899172,72.675009223604,73.5486803392291,772172.695119159,0.0,1.0
2021-04-16,91.78,92.02,91.5,91.93,844860,73.5647110019011,73.7570789539653,73.3402817244928,73.6849409719412,1054054.99109479,0.0,1.0
2021-04-19,90.97,92.22,90.78,91.98,680952,72.9154691636843,73.9173855806855,72.7631778683001,73.7250176286213,849561.88515965,0.0,1.0
2021-04-20,89.26,90.91,89.03,90.83,1006094,71.5448475052265,72.8673771756682,71.3604948844983,72.8032545249801,1255211.9904014,0.0,1.0
2021-04-21,91.12,91.18,88.98,89.04,1639463,73.0356991337244,73.0837911217405,71.3204182278183,71.3685102158343,2045408.89362172,0.0,1.0
2021-04-22,91.09,91.27,90.32,90.85,597200,73.0116531397164,73.1559291037646,72.3944726268436,72.8192851876521,745072.131100787,0.0,1.0
2021-04-23,92.96,93.22,91.25,91.3,1465404,74.5105200995503,74.7189187142865,73.1398984410926,73.1799750977726,1828251.30811055,0.0,1.0
2021-04-26,94.17,94.32,93.11,93.38,1438384,75.4803751912075,75.6006051612477,74.6307500695904,74.8471640156627,1794540.91128814,0.0,1.0
2021-04-27,94.23,94.5,93.64,94.22,722832,75.5284671792236,75.7448811252958,75.055562630399,75.5204518478876,901811.752625325,0.0,1.0
2021-04-28,95.05,95.32,94.36,94.39,724289,76.1857243487764,76.4021382948487,75.6326664865917,75.6567124805997,903629.519026889,0.0,1.0
2021-04-29,95.58,95.99,95.24,95.62,874397,76.6105369095849,76.9391654943613,76.3380156441606,76.642598234929,1090905.6199232,0.0,1.0
2021-04-30,94.34,94.77,93.93,94.38,1029979,76.3083589182174,76.6561710269181,75.976724116898,76.3407135329802,1273362.71199514,0.863,1.0
2021-05-03,94.32,95.04,94.2,94.59,674264,76.2921816108359,76.8745646765675,76.1951177665473,76.5105752604853,833592.369981032,0.0,1.0
2021-05-04,93.93,94.21,93.19,94.0,799278,75.976724116898,76.203206420238,75.378163743785,76.033344692733,988147.13864851,0.0,1.0
2021-05-05,94.76,94.87,93.91,94.25,1334700,76.6480823732274,76.7370575638253,75.9605468095165,76.2355610350009,1650089.18793482,0.0,1.0
2021-05-06,96.45,96.48,95.06,95.3,940263,78.0150648469585,78.0393308080306,76.8907419839489,77.0848696725261,1162446.84956556,0.0,1.0
2021-05-07,97.09,97.16,95.75,95.85,684671,78.5327386831643,78.5893592589993,77.4488590886083,77.5297456255155,846458.540790081,0.0,1.0
2021-05-10,97.47,98.28,97.4501,97.75,582312,78.8401075234115,79.4952884723596,78.824011102567,79.0665898267516,719912.141458531,0.0,1.0
2021-05-11,96.8,97.56,96.18,96.73,1457401,78.2981677261336,78.912905406628,77.7966711973092,78.2415471502985,1801784.39543372,0.0,1.0
2021-05-12,96.01,97.52,95.95,97.04,781703,77.659164084567,78.8805507918651,77.6106321624227,78.4922954147108,966419.17170616,0.0,1.0
2021-05-13,98.2,98.4,95.86,95.88,1103626,79.4305792428338,79.5923523166482,77.5378342792062,77.5540115865876,1364412.47480614,0.0,1.0
2021-05-14,99.58,99.77,98.78,98.79,584085,80.5468134521527,80.7004978722763,79.8997211568954,79.9078098105861,722104.100797864,0.0,1.0
2021-05-17,100.71,100.82,99.23,99.23,1204206,81.4608313192036,81.5498065098015,80.2637105729776,80.2637105729776,1488759.49700025,0.0,1.0
2021-05-18,101.34,101.87,100.82,101.14,834925,81.9704165017187,82.3991151473267,81.5498065098015,81.8086434279044,1032217.51347605,0.0,1.0
2021-05-19,100.67,101.31,99.85,100.52,1121883,81.4284767044408,81.9461505406466,80.765207101802,81.30714689908,1386983.59813282,0.0,1.0
2021-05-20,102.13,102.36,100.77,101.0,850391,82.6094201432853,82.7954591781718,81.5093632413479,81.6954022762344,1051338.12438531,0.0,1.0
2021-05-21,102.74,103.42,102.04,102.48,793522,83.102828018419,83.6528564693877,82.5366222600689,82.8925230224604,981030.9976687,0.0,1.0
2021-05-24,102.64,103.135,102.17,103.0,330835,83.0219414815119,83.4223298392023,82.6417747580482,83.3131330143776,409011.205881783,0.0,1.0
2021-05-25,102.5,103.97,102.35,103.15,1051450,82.9087003298418,84.0977324223771,82.7873705244811,83.4344628197384,1299907.30250548,0.0,1.0
2021-05-26,103.43,103.5899,101.19,102.52,956800,83.6609451230784,83.790282695593,81.849086696358,82.9248776372233,1182891.53743615,0.0,1.0
2021-05-27,104.32,105.25,103.9,104.37,954060,84.3808353015522,85.1330800947888,84.0411118465421,84.4212785700058,1179504.07630261,0.0,1.0
2021-05-28,105.02,105.54,103.81,104.41,1279553,84.9470410599023,85.3676510518196,83.9683139633257,84.4536331847686,1581910.96927367,0.0,1.0
2021-06-01,106.08,106.27,105.33,105.61,1499728,85.8044383511183,85.9581227712419,85.1977893243145,85.4242716276546,1854113.25214888,0.0,1.0
2021-06-02,105.93,106.83,105.78,106.57,593670,85.6831085457575,86.411087377922,85.5617787403968,86.2007823819634,733954.03326685,0.0,1.0
2021-06-03,106.22,106.41,105.43,105.58,1150950,85.9176795027883,86.0713639229119,85.2786758612217,85.4000056665824,1422919.12104112,0.0,1.0
2021-06-04,106.04,106.88,105.51,106.52,483999,85.7720837363554,86.4515306463756,85.3433850907474,86.1603391135098,598367.810647535,0.0,1.0
2021-06-07,106.41,106.72,106.0,106.36,731285,86.0713639229119,86.3221121873241,85.7397291215925,86.0309206544583,904087.41424958,0.0,1.0
2021-06-08,105.77,106.355,105.73,106.0,551828,85.5536900867061,86.026876327613,85.5213354719432,85.7397291215925,682224.781898325,0.0,1.0
2021-06-09,104.92,106.07,104.885,106.0,614469,84.8661545229952,85.7963496974275,84.8378442350777,85.7397291215925,759667.830389691,0.0,1.0
2021-06-10,104.95,106.36,104.94,105.72,605146,84.8904204840673,86.0309206544583,84.8823318303766,85.5132468182525,748141.808437855,0.0,1.0
2021-06-11,104.41,105.12,104.265,104.94,419828,84.4536331847686,85.0279275968095,84.3363477062532,84.8823318303766,519033.223639994,0.0,1.0
2021-06-14,104.34,104.69,104.03,104.45,481445,84.3970126089336,84.6801154881087,84.1462643445214,84.4859877995315,595210.301255173,0.0,1.0
2021-06-15,104.63,104.82,104.08,104.1,457388,84.6315835659644,84.785267986088,84.186707612975,84.2028849203564,565468.639762592,0.0,1.0
2021-06-16,105.49,105.65,104.41,104.44,790767,85.327207783366,85.4566262424175,84.4536331847686,84.4778991458408,977624.992039899,0.0,1.0
2021-06-17,103.48,105.93,103.31,105.68,1134524,83.701388391532,85.6831085457575,83.5638812787899,85.4808922034896,1402611.66243543,0.0,1.0
2021-06-18,101.77,102.8764,101.55,102.58,1225347,82.3182286104195,83.2131572547604,82.1402782292238,82.9734095593676,1514896.10861495,0.0,1.0
2021-06-21,103.61,103.71,102.24,102.58,554687,83.8065408895113,83.8874274264185,82.6983953338832,82.9734095593676,685759.36269424,0.0,1.0
2021-06-22,104.03,104.14,102.85,103.4,431287,84.1462643445214,84.2352395351193,83.1918032090169,83.6366791620063,533199.981716374,0.0,1.0
2021-06-23,103.94,104.61,103.8,104.39,420771,84.073466461305,84.615406258583,83.960225309635,84.4374558773872,520199.054241793,0.0,1.0
2021-06-24,103.66,104.5,103.39,104.5,900090,83.8469841579649,84.5264310679851,83.6285905083156,84.5264310679851,1112780.98236926,0.0,1.0
2021-06-25,104.63,104.7773,103.77,103.85,475849,84.6315835659644,84.7507294348286,83.9359593485628,84.0006685780885,588291.968224766,0.0,1.0
2021-06-28,102.94,104.27,102.77,104.07,687652,83.2646010922333,84.3403920330986,83.1270939794912,84.1786189592843,850143.950147415,0.0,1.0
2021-06-29,102.13,103.41,102.07,103.19,728810,82.6094201432853,83.644767815697,82.560888221141,83.4668174345013,901027.572532236,0.0,1.0
2021-06-30,102.56,102.61,101.86,101.96,527568,82.9572322519861,82.9976755204397,82.391026493636,82.4719130305431,652232.151569939,0.0,1.0
2021-07-01,103.42,103.56,102.68,102.95,195479,83.6528564693877,83.7660976210578,83.0542960962747,83.2726897459241,241670.625884701,0.0,1.0
2021-07-02,103.16,103.9,102.81,103.4,322171,83.4425514734291,84.0411118465421,83.159448594254,83.6366791620063,398299.905421554,0.0,1.0
2021-07-06,101.62,102.85,101.16,102.82,476203,82.1968988050588,83.1918032090169,81.8248207352859,83.1675372479448,588729.618312823,0.0,1.0
2021-07-07,101.57,102.17,101.3101,101.39,524980,82.1564555366052,82.6417747580482,81.9462314271835,82.0108597701723,649032.607988328,0.0,1.0
2021-07-08,99.7,100.58,99.1,100.58,785263,80.6438772964413,81.3556788212243,80.1585580749983,81.3556788212243,970820.3985804,0.0,1.0
2021-07-09,101.27,102.03,100.25,100.98,913633,81.9137959258837,82.5285336063782,81.0887532494307,81.679224968853,1129524.18898663,0.0,1.0
2021-07-12,101.97,102.0,100.21,100.58,629581,82.4800016842339,82.504267645306,81.0563986346678,81.3556788212243,778350.791210902,0.0,1.0
2021-07-13,101.23,102.01,100.68,101.67,584783,81.8814413111209,82.5123562989967,81.4365653581315,82.2373420735124,722967.037977139,0.0,1.0
2021-07-14,100.99,102.38,100.77,101.99,407002,81.6873136225437,82.8116364855532,81.5093632413479,82.4961789916153,503176.443895892,0.0,1.0
2021-07-15,100.25,100.83,99.895,100.52,675681,81.0887532494307,81.5578951634922,80.8016060434102,81.30714689908,835344.206632941,0.0,1.0
2021-07-16,99.15,100.8,99.13,100.8,706627,80.1990013434519,81.5336292024201,80.1828240360704,81.5336292024201,873602.73664705,0.0,1.0
2021-07-19,95.96,97.47,95.41,97.47,1480223,77.6187208161134,78.8401075234115,77.173844863124,78.8401075234115,1829999.22681684,0.0,1.0
2021-07-20,97.13,97.37,95.3678,95.68,708118,78.5650932979272,78.7592209865044,77.1397107445492,77.3922385127733,875446.059475559,0.0,1.0
2021-07-21,98.81,98.92,97.86,97.86,564325,79.9239871179675,80.0129623085654,79.1555650173495,79.1555650173495,697674.819046465,0.0,1.0
2021-07-22,98.31,98.91,97.53,98.91,572075,79.5195544334317,80.0048736548747,78.8886394455558,80.0048736548747,707256.141595723,0.0,1.0
2021-07-23,99.02,99.69,98.61,98.67,652588,80.0938488454726,80.6357886427506,79.7622140441532,79.8107459662975,806794.338035519,0.0,1.0
2021-07-26,99.95,99.97,98.65,98.98,665732,80.8460936387092,80.8622709460906,79.7945686589161,80.0614942307097,823044.261079061,0.0,1.0
2021-07-27,99.59,100.54,98.95,99.25,1227712,80.5549021058434,81.3233242064615,80.0372282696376,80.279887880359,1517819.95736707,0.0,1.0
2021-07-28,100.12,100.461,99.08,99.7,958871,80.9836007514514,81.2594238423048,80.1423807676169,80.6438772964413,1185451.91408125,0.0,1.0
2021-07-29,101.37,101.72,100.65,100.85,967086,81.9946824627909,82.277785341966,81.4122993970593,81.5740724708736,1195608.11598347,0.0,1.0
2021-07-30,99.7,101.59,99.34,100.79,1416166,81.3330305908903,82.8748503282703,81.0393506409132,82.22222821721,1735970.60350797,0.852,1.0
2021-08-02,98.12,100.77,97.791,99.38,1686482,80.7424173697124,82.9230880385846,80.4716850489354,81.7792645556667,2049450.8243702,0.856012,1.0
2021-08-03,99.13,99.51,97.85,98.57,677453,81.5735409076599,81.8862408526303,80.520235829865,81.1127199361247,823256.109061387,0.0,1.0
2021-08-04,98.79,99.545,98.45,98.45,596694,81.2937567463707,81.9150421633512,81.0139725850814,81.0139725850814,725115.957476423,0.0,1.0
2021-08-05,100.32,100.4099,99.23,99.25,607677,82.5527854721723,82.6267636959956,81.6558303668626,81.6722882587032,738462.745882145,0.0,1.0
2021-08-06,100.66,101.22,100.34,100.82,747449,82.8325696334616,83.2933906049968,82.5692433640129,82.9642327681859,908316.821184384,0.0,1.0
2021-08-09,100.58,100.77,100.04,100.72,469232,82.7667380660994,82.9230880385846,82.3223749864047,82.8819433089832,570221.270799735,0.0,1.0
2021-08-10,102.11,102.19,100.51,100.58,580197,84.0257667919011,84.0915983592633,82.7091354446575,82.7667380660994,705068.43236223,0.0,1.0
2021-08-11,103.22,103.353,102.34,102.4,504415,84.9391797890513,85.0486247697909,84.2150325480673,84.264406223589,612976.443018482,0.0,1.0
2021-08-12,103.16,103.33,102.52,103.24,320475,84.8898061135297,85.0296981941743,84.3631535746322,84.9556376808919,389448.421590056,0.0,1.0
2021-08-13,102.87,103.6035,102.69,103.37,340190,84.6511666818418,85.2547598650938,84.5030456552769,85.0626139778554,413406.532617899,0.0,1.0
2021-08-16,101.99,102.43,101.45,102.18,424837,83.9270194408578,84.2890930613498,83.4826563611631,84.083369413343,516271.469172492,0.0,1.0
2021-08-17,100.98,101.34,100.02,101.12,1476628,83.0958959029103,83.3921379560401,82.3059170945642,83.2111011457941,1794431.52781241,0.0,1.0
2021-08-18,101.27,102.01,100.71,100.77,947224,83.3345353345982,83.9434773326984,82.8737143630629,82.9230880385846,1151087.8904508,0.0,1.0
2021-08-19,98.86,100.19,98.61,99.82,975503,81.3513593678126,82.4458091752088,81.1456357198058,82.1413381761587,1185453.16672553,0.0,1.0
2021-08-20,99.79,99.84,98.12,98.41,523494,82.1166513383979,82.1577960679993,80.7424173697124,80.9810568014003,636161.672554379,0.0,1.0
2021-08-23,101.78,101.8,100.57,100.67,735806,83.7542115765321,83.7706694683726,82.7585091201791,82.8407985793819,894167.985947399,0.0,1.0
2021-08-24,103.83,104.06,102.05,102.31,1153643,85.4411454901879,85.6304112463542,83.9763931163794,84.1903457103065,1401932.8978186,0.0,1.0
2021-08-25,103.74,104.85,103.55,104.0,1342855,85.3670849769055,86.2804979740557,85.2107350044203,85.5810375708325,1631867.57211737,0.0,1.0
2021-08-26,100.6,103.99,100.58,103.99,930313,82.78319595794,85.5728086249123,82.7667380660994,85.5728086249123,1130537.26323335,0.0,1.0
2021-08-27,100.65,101.29,100.06,100.65,747309,82.8243406875413,83.3509932264387,82.3388328782452,82.8243406875413,908146.690038359,0.0,1.0
2021-08-30,99.82,100.73,99.8,100.67,938714,82.1413381761587,82.8901722549035,82.1248802843182,82.8407985793819,1140746.34721737,0.0,1.0
2021-08-31,99.52,101.23,99.5,99.92,648203,81.8944697985505,83.3016195509171,81.87801190671,82.2236276353614,787710.851766718,0.0,1.0
2021-09-01,100.61,101.11,99.88,100.06,548552,82.7914249038602,83.2028721998738,82.1907118516803,82.3388328782452,666612.717248048,0.0,1.0
2021-09-02,101.82,102.09,100.58,101.02,563153,83.7871273602132,84.0093089000605,82.7667380660994,83.1288116865914,684356.180556064,0.0,1.0
2021-09-03,101.97,102.31,101.52,102.0,580315,83.9105615490173,84.1903457103065,83.540258982605,83.9352483867781,705211.82861388,0.0,1.0
2021-09-07,101.53,102.63,101.5,101.89,510881,83.5484879285253,84.4536719797552,83.5238010907645,83.8447299816551,620834.071519929,0.0,1.0
2021-09-08,101.23,101.97,100.54,101.1,425889,83.3016195509171,83.9105615490173,82.7338222824183,83.1946432539536,517549.883212629,0.0,1.0
2021-09-09,101.35,101.79,100.93,101.12,533084,83.4003669019604,83.7624405224524,83.0547511733089,83.2111011457941,647815.656057144,0.0,1.0
2021-09-10,100.88,102.35,100.86,102.18,297426,83.0136064437076,84.2232614939876,82.997148551867,84.083369413343,361438.758841856,0.0,1.0
2021-09-13,101.77,102.03,101.07,101.5,519414,83.7459826306118,83.9599352245389,83.1699564161927,83.5238010907645,631203.5648702,0.0,1.0
2021-09-14,100.5,102.41,100.47,101.9,491006,82.7009064987372,84.2726351695092,82.6762196609764,83.8529589275754,596681.524896628,0.0,1.0
2021-09-15,101.63,101.81,100.3,100.67,496213,83.630777387728,83.7788984142929,82.5363275803318,82.8407985793819,603009.188306315,0.0,1.0
2021-09-16,101.58,102.17,100.78,101.76,458998,83.5896326581266,84.0751404674227,82.9313169845049,83.7377536846916,557784.684025252,0.0,1.0
2021-09-17,100.29,101.87,100.16,101.52,902883,82.5280986344115,83.8282720898145,82.421122337448,83.540258982605,1097203.71083702,0.0,1.0
2021-09-20,97.6,98.6,96.4301,98.6,1194538,80.3145121818582,81.1374067738855,79.3518077986456,81.1374067738855,1451629.4207952,0.0,1.0
2021-09-21,97.82,98.8,97.57,98.34,603608,80.4955489921042,81.3019856922909,80.2898253440974,80.9234541799584,733518.005645153,0.0,1.0
2021-09-22,99.15,100.03,98.46,98.58,690306,81.5899987995005,82.3141460404844,81.0222015310017,81.1209488820449,838875.363489024,0.0,1.0
2021-09-23,101.43,101.5907,100.09,100.19,737507,83.4661984693226,83.5984376302613,82.3635197160061,82.4458091752088,896235.079371611,0.0,1.0
2021-09-24,101.5,101.8,100.7,100.73,391176,83.5238010907645,83.7706694683726,82.8654854171427,82.8901722549035,475365.86555554,0.0,1.0
2021-09-27,102.47,102.63,101.82,101.99,710687,84.3220088450309,84.4536719797552,83.7871273602132,83.9270194408578,863642.812682961,0.0,1.0
2021-09-28,100.99,102.31,100.83,102.23,992758,83.1041248488306,84.1903457103065,82.9724617141062,84.1245141429443,1206421.83047321,0.0,1.0
2021-09-29,100.5,101.32,100.46,101.2,473853,82.7009064987372,83.3756800641996,82.6679907150561,83.2769327131563,575836.813841057,0.0,1.0
2021-09-30,99.73,101.18,99.36,101.17,479440,82.0672776628763,83.2604748213158,81.7628066638262,83.2522458753955,582626.261789956,0.0,1.0
2021-10-01,100.75,101.33,99.21,100.0,548198,82.906630146744,83.3839090101198,81.6393724750221,82.2894592027236,666182.528493098,0.0,1.0
2021-10-04,101.1,102.17,100.49,100.87,395383,83.1946432539536,84.0751404674227,82.6926775528169,83.0053774977873,480478.306493614,0.0,1.0
2021-10-05,102.49,102.73,101.14,101.56,476080,84.3384667368714,84.535961438958,83.2275590376347,83.5731747662861,578543.114285338,0.0,1.0
2021-10-06,102.06,102.175,100.81,101.6,494486,83.9846220622997,84.0792549403829,82.9560038222657,83.6060905499672,600910.49909784,0.0,1.0
2021-10-07,103.56,103.65,102.63,102.65,473935,85.2189639503406,85.293024463623,84.4536719797552,84.4701298715958,575936.462083729,0.0,1.0
2021-10-08,104.82,105.16,103.42,103.75,619624,86.2558111362949,86.5355952975842,85.1037587074568,85.3753139228257,752981.008750501,0.0,1.0
2021-10-11,104.33,105.72,104.28,105.49,262201,85.8525927862015,86.9964162691194,85.8114480566002,86.8071505129531,318632.547279302,0.0,1.0
2021-10-12,104.04,104.71,103.705,104.24,461340,85.6139533545137,86.1652927311719,85.3382836661845,85.7785322729191,560630.735053768,0.0,1.0
2021-10-13,104.09,104.3,103.07,103.9,388746,85.655098084115,85.8279059484407,84.8157456002472,85.4987481116298,472412.874949521,0.0,1.0
2021-10-14,105.51,105.8,104.77,105.2,534640,86.8236084047937,87.0622478364816,86.2146664066935,86.5685110812652,649706.542222973,0.0,1.0
2021-10-15,107.21,107.345,105.93,106.0,614523,88.22252921124,88.3336199811637,87.1692241334451,87.226826754887,746782.158922805,0.0,1.0
2021-10-18,106.98,107.4552,106.75,107.21,400830,88.0332634550737,88.4243029652051,87.8439976989075,88.22252921124,487097.623296488,0.0,1.0
2021-10-19,107.71,107.7301,107.17,107.5,281886,88.6339765072536,88.6505166885533,88.1896134275589,88.4611686429279,342554.201632996,0.0,1.0
2021-10-20,109.3,109.37,107.55,107.805,400797,89.9423789085769,89.9999815300188,88.5023133725292,88.7121514934962,487057.520954925,0.0,1.0
2021-10-21,108.98,110.135,108.73,109.32,357652,89.6790526391282,90.6294958929196,89.4733289911214,89.9588368004174,434626.747417198,0.0,1.0
2021-10-22,109.5,110.26,108.81,109.19,453736,90.1069578269824,90.7323577169231,89.5391605584836,89.8518605034539,551390.183379626,0.0,1.0
2021-10-25,110.81,110.92,109.3,109.74,430067,91.184949742538,91.275468147661,89.9423789085769,90.3044525290689,522627.082699027,0.0,1.0
2021-10-26,111.27,111.8682,110.78,110.95,1702983,91.5634812548706,92.0557367998213,91.1602629047772,91.3001549854219,2069503.21037428,0.0,1.0
2021-10-27,110.88,111.72,110.32,110.84,911959,91.2425523639799,91.9337838212828,90.7817313924447,91.2096365802988,1108233.06998938,0.0,1.0
2021-10-28,112.3,112.34,111.06,111.33,602029,92.4110626846586,92.4439784683397,91.3906733905448,91.6128549303922,731599.169362477,0.0,1.0
2021-10-29,108.51,111.491,108.46,110.76,655094,89.9991586354268,92.4716265360093,89.9576881909353,91.8653286375437,789832.383077621,0.859,1.0
2021-11-01,109.57,109.91,108.58,108.8,374714,90.8783320586463,91.1603310811884,90.0572172577149,90.2396872134774,451784.402837681,0.0,1.0
2021-11-02,110.14,110.52,108.8951,109.26,396794,91.3510951258493,91.6662705039846,90.3185639989002,90.6212153027991,478405.771707421,0.0,1.0
2021-11-03,110.62,110.99,109.4,110.0,579145,91.7492113929676,92.0560926822046,90.7373325473753,91.2349778812731,698262.349368928,0.0,1.0
2021-11-04,110.26,110.59,109.15,110.25,795691,91.4506241926289,91.7243291262727,90.5299803249178,91.4423301037306,959347.084118333,0.0,1.0
2021-11-05,110.62,111.2,110.33,110.72,413301,91.7492113929676,92.2302685490688,91.5086828149169,91.8321522819505,498307.897429016,0.0,1.0
2021-11-08,111.73,111.9,110.6,111.09,467588,92.6698552606786,92.8108547719496,91.732623215171,92.1390335711876,563760.535646027,0.0,1.0
2021-11-09,112.03,112.15,110.77,111.62,496641,92.9186779276275,93.0182069944071,91.873622726442,92.5786202827973,598789.096777032,0.0,1.0
2021-11-10,111.21,112.48,111.1,112.08,465684,92.2385626379671,93.2919119280509,92.1473276600858,92.960148372119,561464.924852188,0.0,1.0
2021-11-11,111.25,111.6,110.64,110.78,354670,92.2717389935603,92.5620321050007,91.7657995707642,91.8819168153403,427617.794249588,0.0,1.0
2021-11-12,111.79,111.84,110.81,111.25,265218,92.7196197940684,92.7610902385599,91.9067990820352,92.2717389935603,319767.491344876,0.0,1.0
2021-11-15,112.07,112.56,111.88,112.17,645680,92.9518542832207,93.3582646392373,92.7942665941531,93.0347951722037,778482.130969843,0.0,1.0
2021-11-16,111.21,111.965,111.14,111.84,738490,92.2385626379671,92.8647663497886,92.180504015679,92.7610902385599,890381.100390162,0.0,1.0
2021-11-17,110.34,111.28,109.83,111.14,346438,91.5169769038152,92.2966212602552,91.0939783700021,92.180504015679,417692.653464457,0.0,1.0
2021-11-18,110.2,110.46,109.58,110.46,645606,91.4008596592391,91.6165059705948,90.8866261475446,91.6165059705948,778392.910802435,0.0,1.0
2021-11-19,108.93,109.43,108.28,109.18,478316,90.3475103691553,90.7622148140702,89.8083945907659,90.5548625916127,576695.04856426,0.0,1.0
2021-11-22,109.11,110.0,108.66,109.09,587369,90.4968039693246,91.2349778812731,90.1235699689012,90.480215791528,708177.844730557,0.0,1.0
2021-11-23,110.35,110.37,109.25,109.47,559247,91.5252709927135,91.5418591705101,90.6129212139008,90.7953911696633,674271.769759776,0.0,1.0
2021-11-24,110.71,110.9,109.77,109.85,335750,91.8238581930522,91.9814458821199,91.0442138366123,91.1105665477986,404806.367663742,0.0,1.0
2021-11-26,107.64,108.46,106.86,108.46,517880,89.2775729012749,89.9576881909353,88.6306339672077,89.9576881909353,624396.490500964,0.0,1.0
2021-11-29,107.38,109.25,107.04,109.2,569605,89.0619265899192,90.6129212139008,88.779927567377,90.5714507694093,686760.18184097,0.0,1.0
2021-11-30,104.07,107.01,103.94,106.97,1102733,86.3165831645827,88.7550453006822,86.2087600089048,88.721868945089,1329540.84953966,0.0,1.0
2021-12-01,103.43,106.365,103.24,106.16,818983,85.7857614750916,88.220076566742,85.628173786024,88.0500477443268,987429.734648859,0.0,1.0
2021-12-02,105.18,106.24,103.64,104.03,884103,87.2372270322937,88.1164004555132,85.9599373419559,86.2834068089895,1065943.48196759,0.0,1.0
2021-12-03,107.47,109.76,106.51,108.07,1308837,89.1365733900038,91.035919747714,88.3403408557673,89.6342187239017,1578035.89526108,0.0,1.0
2021-12-06,108.06,109.06,107.9799,108.68,498693,89.6259246350034,90.4553335248332,89.559488982928,90.1401581466978,601263.147905687,0.0,1.0
2021-12-07,109.26,109.87,108.86,109.23,554974,90.6212153027991,91.1271547255952,90.2894517468672,90.5963330361042,669119.907930953,0.0,1.0
2021-12-08,109.06,109.93,108.58,109.64,398755,90.4553335248332,91.176919258985,90.0572172577149,90.9363906809344,480770.106143724,0.0,1.0
2021-12-09,108.4,108.94,108.19,108.39,341015,89.9079236575455,90.3558044580536,89.7337477906812,89.8996295686472,411154.262007002,0.0,1.0
2021-12-10,109.07,109.1,108.315,108.91,334610,90.4636276137314,90.4885098804263,89.83742390191,90.3309221913587,403431.894814489,0.0,1.0
2021-12-13,107.88,108.84,107.48,108.63,517580,89.476631034834,90.2728635690706,89.1448674789021,90.0986877022063,624034.787119582,0.0,1.0
2021-12-14,107.82,108.94,107.35,107.38,412179,89.4268665014442,90.3558044580536,89.0370443232243,89.0619265899192,496955.126782646,0.0,1.0
2021-12-15,108.99,109.22,107.41,107.99,480091,90.3972749025451,90.5880389472059,89.086808856614,89.5678660127153,578835.126904105,0.0,1.0
2021-12-16,106.97,110.65,106.78,110.0,1332215,88.721868945089,91.7740936596625,88.5642812560213,91.2349778812731,1606222.23409427,0.0,1.0
2021-12-17,103.97,105.7,103.67,105.7,1176282,86.2336422755997,87.6685196550052,85.9848196086508,87.6685196550052,1418217.25619729,0.0,1.0
2021-12-20,101.65,102.6,100.54,102.44,1540273,84.3094136511947,85.0973520965329,83.3887697834836,84.9646466741602,1857073.17450643,0.0,1.0
2021-12-21,103.13,103.53,102.22,102.99,1294820,85.5369388081427,85.8687023640746,84.7821767183976,85.4208215635665,1561135.90760496,0.0,1.0
2021-12-22,105.5,105.509,103.0,103.0,683607,87.5026378770392,87.5101025570477,85.4291156524648,85.4291156524648,824209.878122137,0.0,1.0
2021-12-23,105.91,106.94,105.75,105.89,565335,87.8426955218694,88.6969866783941,87.7099900994967,87.8261073440728,681611.937045961,0.0,1.0
2021-12-27,107.66,107.71,106.1647,106.48,378983,89.2941610790715,89.335631523563,88.0539459661091,88.3154585890724,456931.441954752,0.0,1.0
2021-12-28,108.02,108.4,107.02,107.36,344045,89.5927482794102,89.9079236575455,88.7633393895804,89.0453384121226,414807.466158964,0.0,1.0
2021-12-29,107.0,107.97,106.77,107.29,706420,88.7467512117838,89.5512778349187,88.555987167123,88.9872797898345,851715.008920389,0.0,1.0
2021-12-30,107.13,107.62,107.02,107.08,513021,88.8545743674617,89.2609847234783,88.7633393895804,88.8131039229702,618538.101400508,0.0,1.0
2021-12-31,107.72,108.15,107.06,107.06,499633,89.3439256124613,89.7005714350881,88.7965157451736,88.7965157451736,602396.485167351,0.0,1.0
2022-01-03,108.89,109.32,108.04,108.04,483896,90.3143340135621,90.6709798361889,89.6093364572068,89.6093364572068,583422.731457972,0.0,1.0
2022-01-04,110.88,111.36,108.89,109.0,896800,91.9648577043233,92.3629739714416,90.3143340135621,90.4055689914434,1081251.97474563,0.0,1.0
2022-01-05,109.63,111.99,109.6,111.39,610954,90.9280965920361,92.8855015720343,90.9032143253412,92.3878562381365,736613.758896899,0.0,1.0
2022-01-06,111.38,111.53,109.75,110.32,590595,92.3795621492382,92.5039734827126,91.0276256588157,91.5003887260186,712067.361758355,0.0,1.0
2022-01-07,113.18,113.43,111.66,111.68,621373,93.8724981509317,94.0798503733892,92.6117966383905,92.6283848161871,749175.717332308,0.0,1.0
2022-01-10,112.86,113.51,111.74,113.25,483305,93.6070873061862,94.1462030845756,92.6781493495769,93.9305567732198,582710.175796649,0.0,1.0
2022-01-11,115.3,115.3,112.9951,113.09,562224,95.6308449973708,95.6308449973708,93.7191404472022,93.7978513508471,677861.072981026,0.0,1.0
2022-01-12,116.86,116.99,115.68,115.68,634061,96.9247228655052,97.0325460211831,95.9460203755061,95.9460203755061,764473.359008905,0.0,1.0
2022-01-13,117.91,118.65,117.61,117.85,602452,97.7956021998265,98.4093647783005,97.5467795328776,97.7458376664367,726363.085068523,0.0,1.0
2022-01-14,118.03,118.64,116.59,117.2,542123,97.8951312666061,98.4010706894022,96.7007824652512,97.2067218880474,653625.740750471,0.0,1.0
2022-01-18,118.54,120.13,117.98,119.47,1189632,98.3181298004192,99.6368899352485,97.8536608221146,99.0894800679609,1434313.05666881,0.0,1.0
2022-01-19,117.21,119.61,116.9701,119.42,1215184,97.2150159769457,99.2055973125371,97.0160407842755,99.0480096234694,1465120.53933908,0.0,1.0
2022-01-20,116.42,118.45,116.38,117.45,881472,96.5597829539801,98.2434830003345,96.5266065983869,97.4140741105048,1062771.34331286,0.0,1.0
2022-01-21,114.01,115.85,113.15,115.65,1324035,94.5609075294904,96.0870198867772,93.8476158842368,95.9211381088112,1596359.78856191,0.0,1.0
2022-01-24,112.42,112.62,109.66,111.33,1183426,93.2421473946611,93.4080291726271,90.952978858731,92.3380917047467,1426830.61938595,0.0,1.0
2022-01-25,114.3,115.13,110.55,111.64,908949,94.8014361075411,95.4898454860998,91.6911527706795,92.5952084605939,1095899.75601367,0.0,1.0
2022-01-26,115.38,117.06,114.84,115.78,1038314,95.6971977085572,97.0906046434712,95.2493169080491,96.0289612644891,1251872.28245543,0.0,1.0
2022-01-27,113.64,116.93,113.37,116.39,778931,94.2540262402534,96.9827814877933,94.0300858399994,96.5349006872853,939139.92187844,0.0,1.0
2022-01-28,113.06,113.37,111.71,113.37,1589104,93.7729690841522,94.0300858399994,92.653267082882,94.0300858399994,1915947.63389404,0.0,1.0
2022-01-31,113.18,113.62,111.18,111.6,2471264,94.7367422141343,95.1050419718143,93.0626524064981,93.4142112661017,2952367.29681708,1.042,1.0
2022-02-01,114.78,114.99,113.24,113.32,1488689,96.0760140602433,96.2517934900451,94.7869649083634,94.8539285006689,1778505.54158978,0.0,1.0
2022-02-02,117.11,117.36,115.19,115.37,886385,98.0263286861395,98.2355899120941,96.4192024708088,96.569870553496,1058945.57861451,0.0,1.0
2022-02-03,116.47,116.94,116.13,116.84,1429698,97.4906199476959,97.8840310524905,97.2060246803978,97.8003265621087,1708030.23049127,0.0,1.0
2022-02-04,116.24,116.74,115.19,115.94,613537,97.2980996198178,97.7166220717268,96.4192024708088,97.0469861486723,732979.792602999,0.0,1.0
2022-02-07,117.03,117.39,116.34,117.1,1330261,97.9593650938341,98.2607012592086,97.3818041101996,98.0179582371014,1589234.93104386,0.0,1.0
2022-02-08,118.24,118.54,116.94,117.07,796742,98.972189427454,99.2233028985994,97.8840310524905,97.9928468899868,951850.965659934,0.0,1.0
2022-02-09,119.01,119.6,118.43,118.76,546810,99.616714003394,100.110570496647,99.1312279591795,99.4074527774394,653262.444470742,0.0,1.0
2022-02-10,119.16,120.865,118.62,118.88,581601,99.7422707389667,101.169432299977,99.2902664909049,99.5078981658976,694826.522862838,0.0,1.0
2022-02-11,118.17,120.53,117.78,118.75,737816,98.9135962841867,100.889022257197,98.5871487716977,99.3990823284012,881453.308698864,0.0,1.0
2022-02-14,116.87,118.03,116.17,117.94,875224,97.8254379092232,98.7964099976522,97.2395064765505,98.7210759563086,1045611.76587747,0.0,1.0
2022-02-15,117.45,118.12,116.6,118.12,688311,98.3109239534377,98.8717440389958,97.5994357851923,98.8717440389958,822310.722949656,0.0,1.0
2022-02-16,117.93,118.58,117.21,117.59,469071,98.7127055072704,99.2567846947522,98.1100331765213,98.4281102399722,560389.290778032,0.0,1.0
2022-02-17,115.66,117.69,115.49,117.22,738789,96.8126135756033,98.511814730354,96.6703159419542,98.1184036255595,882615.731402307,0.0,1.0
2022-02-18,114.8,116.28,114.6,115.94,769522,96.0927549583197,97.3315814159705,95.9253459775561,97.0469861486723,919331.80226041,0.0,1.0
2022-02-22,114.7,115.59,113.44,113.95,1711137,96.0090504679379,96.754020432336,94.954373889127,95.3812667900743,2044259.50411356,0.0,1.0
2022-02-23,113.24,115.88,113.05,115.74,965235,94.7869649083634,96.9967634544433,94.627926376638,96.8795771679087,1153146.02071783,0.0,1.0
2022-02-24,111.19,111.34,108.38,108.81,1717708,93.0710228555363,93.196579591109,90.7189266758074,91.0788559844492,2052109.74006867,0.0,1.0
2022-02-25,114.38,114.8394,112.12,112.32,1088021,95.7411960987161,96.1257345275301,93.8494746160871,94.0168835968507,1299835.88101077,0.0,1.0
2022-02-28,113.9,114.16,112.2,112.2,1219792,95.3394145448834,95.5570462198761,93.9164382083926,93.9164382083926,1457259.93245525,0.0,1.0
2022-03-01,113.42,116.61,112.32,115.36,1365578,94.9376329910507,97.6078062342305,94.0168835968507,96.5615001044578,1631427.41060966,0.0,1.0
2022-03-02,116.89,117.55,114.64,114.93,887383,97.8421788072995,98.3946284438195,95.9588277737088,96.2015707958161,1060137.86829389,0.0,1.0
2022-03-03,116.52,117.71,115.91,117.23,774053,97.5324721928868,98.5285556284304,97.0218748015578,98.1267740745977,924744.892979119,0.0,1.0
2022-03-04,114.91,115.35,113.2,114.25,889865,96.1848298977397,96.5531296554196,94.7534831122107,95.6323802612197,1063103.06166485,0.0,1.0
2022-03-07,111.08,114.21,111.08,113.38,1108266,92.9789479161163,95.598898465067,92.9789479161163,94.904151194898,1324022.15812405,0.0,1.0
2022-03-08,110.95,113.15,109.8,111.47,1197337,92.8701320786199,94.7116308670198,91.9075304392291,93.3053954286054,1430433.4146692,0.0,1.0
2022-03-09,114.9,115.21,112.8,113.5,883174,96.1764594487015,96.4359433688851,94.4186651506835,95.0045965833561,1055109.46422524,0.0,1.0
2022-03-10,114.8,115.61,113.63,114.2,648152,96.0927549583197,96.7707613304124,95.1134124208525,95.5905280160288,774333.607484502,0.0,1.0
2022-03-11,115.49,116.71,115.34,115.57,661160,96.6703159419542,97.6915107246123,96.5447592063815,96.7372795342596,789873.992403716,0.0,1.0
2022-03-14,116.01,117.43,115.61,115.76,711931,97.1055792919396,98.2941830553613,96.7707613304124,96.8963180659851,850529.041814342,0.0,1.0
2022-03-15,116.33,116.58,114.828,116.16,891974,97.3734336611614,97.5826948871159,96.1161922156266,97.2311360275123,1065622.63975484,0.0,1.0
2022-03-16,119.38,119.77,117.35,117.82,986311,99.9264206178067,100.252868130296,98.2272194630559,98.6206305678504,1178325.07611123,0.0,1.0
2022-03-17,120.32,120.35,118.84,119.05,747571,100.713242827396,100.73835417451,99.4744163697449,99.6501957995467,893107.402709234,0.0,1.0
2022-03-18,121.26,121.55,119.37,119.62,938581,101.500065036985,101.742808059092,99.9180501687685,100.127311394723,1121303.0456535,0.0,1.0
2022-03-21,121.38,122.18,121.0,121.89,764702,101.600510425443,102.270146348497,101.282433361992,102.02740332639,913573.449299876,0.0,1.0
2022-03-22,122.34,122.77,121.5,121.94,634444,102.404073533108,102.76400284175,101.700955813901,102.069255571581,757956.947239072,0.0,1.0
2022-03-23,117.76,118.94,117.73,118.4,1451485,98.5704078736213,99.5581208601267,98.5452965265068,99.1061166120649,1734058.7026803,0.0,1.0
2022-03-24,118.79,119.22,117.93,118.21,779645,99.432564124554,99.7924934331958,98.7127055072704,98.9470780803395,931425.538156566,0.0,1.0
2022-03-25,119.76,119.85,118.9,118.93,632639,100.244497681258,100.319831722601,99.524639063974,99.5497504110885,755800.55157646,0.0,1.0
2022-03-28,119.28,119.28,118.12,119.25,520880,99.8427161274249,99.8427161274249,98.8717440389958,99.8176047803103,622284.417029535,0.0,1.0
2022-03-29,119.27,120.44,118.9094,120.1,662967,99.8343456783867,100.813688215854,99.5325072860699,100.529092948556,792032.777424397,0.0,1.0
2022-03-30,118.73,119.88,118.47,119.61,650753,99.3823414303249,100.344943069716,99.1647097553322,100.118940945685,777440.967660923,0.0,1.0
2022-03-31,117.97,119.27,117.75,118.42,1277303,98.7461873034231,99.8343456783867,98.5620374245831,99.1228575101413,1525967.11857832,0.0,1.0
2022-04-01,116.99,118.79,116.47,118.65,712914,97.9258832976814,99.432564124554,97.4906199476959,99.3153778380194,851703.41130816,0.0,1.0
2022-04-04,117.64,117.98,116.36,117.01,537895,98.4699624851631,98.7545577524613,97.3985450082759,97.9426241957577,642611.880851832,0.0,1.0
2022-04-05,118.29,119.55,117.46,117.76,712405,99.0140416726449,100.068718251456,98.3192944024759,98.5704078736213,851095.319678096,0.0,1.0
2022-04-06,116.79,118.17,116.25,117.91,749762,97.7584743169177,98.9135962841867,97.306470068856,98.695964609194,895724.944480301,0.0,1.0
2022-04-07,114.38,116.45,113.44,116.32,800237,95.7411960987161,97.4738790496196,94.954373889127,97.3650632121232,956026.368895839,0.0,1.0
2022-04-08,115.32,115.83,114.39,114.42,507013,96.5280183083051,96.9549112092523,95.7495665477543,95.7746778948688,605717.802817148,0.0,1.0
2022-04-11,114.5,115.8,114.19,114.98,671199,95.8416414871743,96.9297998621378,95.5821575669906,96.2434230410069,801867.375260726,0.0,1.0
2022-04-12,113.2,115.0,112.75,114.53,521995,94.7534831122107,96.2601639390833,94.3768129054925,95.8667528342888,623616.484156298,0.0,1.0
2022-04-13,113.34,113.47,111.53,112.51,671183,94.8706693987452,94.9794852362416,93.3556181228344,94.1759221285762,801848.260396128,0.0,1.0
2022-04-14,113.53,114.22,113.14,113.39,486978,95.0297079304707,95.6072689141052,94.7032604179816,94.9125216439361,581782.408301738,0.0,1.0
2022-04-18,113.35,114.04,112.95,113.15,403735,94.8790398477834,95.4566008314179,94.5442218862562,94.7116308670198,482333.741186875,0.0,1.0
2022-04-19,114.55,114.58,113.23,113.83,451757,95.8834937323652,95.9086050794797,94.7785944593252,95.2808214016161,539704.617923537,0.0,1.0
2022-04-20,117.41,118.48,115.8,116.06,623874,98.277442157285,99.1730802043704,96.9297998621378,97.1474315371305,745329.189813171,0.0,1.0
2022-04-21,116.0,118.965,115.6801,118.45,626126,97.0972088429014,99.5790469827221,96.82943817817,99.1479688572558,748019.60700552,0.0,1.0
2022-04-22,112.03,115.27,111.84,115.17,796839,93.7741405747435,96.4861660631142,93.6151020430181,96.4024615727324,951966.849526567,0.0,1.0
2022-04-25,111.15,111.5001,108.84,111.25,995589,93.0375410593836,93.3305904802103,91.1039673315637,93.1212455497654,1189409.30822074,0.0,1.0
2022-04-26,108.37,111.03,108.33,110.12,1797267,90.7105562267692,92.9370956709254,90.6770744306165,92.1753848084509,2147157.20960955,0.0,1.0
2022-04-27,107.64,108.82,107.1204,108.0,792276,90.099513446982,91.0872264334873,89.6645849149581,90.4008496123565,946515.52907866,0.0,1.0
2022-04-28,109.19,109.74,107.38,108.02,1181462,91.3969330479,91.857307745,89.8818817719893,90.4175905104329,1411467.8849496,0.0,1.0
2022-04-29,106.04,109.19,105.8,108.43,1856963,89.62993125594,92.2924575050556,89.4270721131503,91.6500702195547,2196948.65053185,1.039,1.0
2022-05-02,105.18,106.33,103.5358,105.85,809995,88.9030193276101,89.8750527201443,87.5132651502146,89.4693344345648,958294.496006407,0.0,1.0
2022-05-03,107.4,108.02,105.47,105.72,787008,90.7794663984153,91.3035191839555,89.1481407918144,89.359452398887,931098.876799253,0.0,1.0
2022-05-04,108.55,108.6799,106.09,107.23,817200,91.7514997909495,91.8612973019845,89.6721935773546,90.6357745056059,966818.637320523,0.0,1.0
2022-05-05,105.43,108.23,104.5354,108.19,807715,89.1143309346827,91.4810209338965,88.3581734799339,91.4472110767649,955597.057811241,0.0,1.0
2022-05-06,104.62,105.19,103.65,105.1,727913,88.4296813277673,88.911471791893,87.6097922923254,88.8353996133468,861184.354806526,0.0,1.0
2022-05-09,101.88,103.57,101.56,103.31,767026,86.1137061142509,87.5421725780621,85.8432272571979,87.3224085067066,907458.433809852,0.0,1.0
2022-05-10,101.14,103.57,100.42,102.86,870193,85.4882237573159,87.5421725780621,84.8796463289466,86.9420476139758,1029513.96288039,0.0,1.0
2022-05-11,101.13,103.52,100.67,101.82,774265,85.479771293033,87.4999102566476,85.0909579360193,86.0629913285535,916022.800079508,0.0,1.0
2022-05-12,100.32,100.81,98.87,100.43,716097,84.7951216861175,85.2092924359799,83.5695143650961,84.8880987932295,847204.999668764,0.0,1.0
2022-05-13,102.16,102.55,101.07,101.23,594180,86.3503751141723,86.6800212212057,85.4290565073355,85.564295935862,702966.590703754,0.0,1.0
2022-05-16,103.39,103.71,101.5,102.09,969402,87.3900282209698,87.6605070780228,85.7925124715005,86.291207864192,1146886.83389108,0.0,1.0
2022-05-17,105.43,105.78,104.07,104.5,699675,89.1143309346827,89.4101671845845,87.9647957922075,88.3282517563724,827776.346141993,0.0,1.0
2022-05-18,102.84,104.92,102.71,104.79,588008,86.92514268541,88.6832552562545,86.8152606497322,88.5733732205767,695664.578185959,0.0,1.0
2022-05-19,102.19,103.83,101.75,102.25,730286,86.375732507021,87.7619366494177,86.0038240785732,86.4264472927185,863991.82008597,0.0,1.0
2022-05-20,102.05,103.68,100.62,102.69,585743,86.2573980070603,87.6351496851741,85.0486956146047,86.7983557211664,692984.886294707,0.0,1.0
2022-05-23,104.66,105.8,103.59,103.8,527249,88.4634911848989,89.4270721131503,87.5590775066279,87.736579256569,623781.399545531,0.0,1.0
2022-05-24,104.17,104.55,102.3,104.48,916317,88.0493204350365,88.370514077787,86.468709614133,88.3113468278066,1084082.66433386,0.0,1.0
2022-05-25,103.66,105.15,102.4,103.36,930884,87.6182447566083,88.8776619347613,86.5532342569621,87.3646708281211,1101316.69160974,0.0,1.0
2022-05-26,105.78,106.48,103.94,104.27,892645,89.4101671845845,90.0018396843879,87.8549137565297,88.1338450778656,1056076.63058123,0.0,1.0
2022-05-27,107.38,107.4,106.33,106.61,580753,90.7625614698495,90.7794663984153,89.8750527201443,90.1117217200657,687081.282525459,0.0,1.0
2022-05-31,108.89,109.69,107.32,108.28,946556,92.0388835765684,92.7150807192009,90.7118466841521,91.5232832553111,1119858.02994073,0.0,1.0
2022-06-01,108.73,109.61,107.52,109.39,634783,91.9036441480419,92.6474610049376,90.8808959698102,92.4615067907137,751003.46922936,0.0,1.0
2022-06-02,110.01,110.29,108.07,108.51,533754,92.9855595762539,93.2222285761753,91.34578150537,91.7176899338179,631477.380010252,0.0,1.0
2022-06-03,108.78,109.915,108.54,109.5,416496,91.9459064694564,92.9052611655663,91.7430473266666,92.5544838978257,492750.97304142,0.0,1.0
2022-06-06,109.75,110.67,109.21,110.01,430903,92.7657955048983,93.5434222189257,92.3093624336214,92.9855595762539,509795.706408866,0.0,1.0
2022-06-07,110.3,110.6466,109.02,109.1,407203,93.2306810404582,93.5236434525037,92.1487656122462,92.2163853265094,481756.546222257,0.0,1.0
2022-06-08,108.97,109.85,108.16,109.82,513449,92.1065032908316,92.8503201477274,91.4218536839162,92.8249627548787,607454.799943202,0.0,1.0
2022-06-09,106.0,108.56,105.99,108.27,755979,89.5961213988084,91.7599522552324,89.5876689345255,91.5148307910282,894388.872519495,0.0,1.0
2022-06-10,102.84,104.29,102.46,104.01,843829,86.92514268541,88.1507500064314,86.6039490426595,87.91408100651,998323.059118378,0.0,1.0
2022-06-13,100.3,101.17,99.76,100.43,717453,84.7782167575517,85.5135811501646,84.3217836862748,84.8880987932295,848809.265542732,0.0,1.0
2022-06-14,99.09,100.89,98.46,100.39,541567,83.75546857932,85.2769121502432,83.2229633294969,84.8542889360979,640720.838176411,0.0,1.0
2022-06-15,100.34,101.42,98.39,99.64,649685,84.8120266146833,85.7248927572372,83.1637960795166,84.2203541148799,768633.83062602,0.0,1.0
2022-06-16,97.67,98.87,97.27,98.32,796506,82.5552186511473,83.5695143650961,82.2171200798311,83.1046288295362,942335.836438595,0.0,1.0
2022-06-17,96.2,98.07,95.7,97.48,780645,81.3127064015601,82.8933172224636,80.8900831874148,82.3946218297721,923570.894678266,0.0,1.0
2022-06-21,98.58,99.32,98.22,99.1,491527,83.3243929008918,83.9498752578269,83.0201041867072,83.7639210436029,581519.168314053,0.0,1.0
2022-06-22,96.73,97.4,96.41,97.05,491844,81.7606870085541,82.3270021155089,81.4902081515011,82.0311658656071,581894.206870136,0.0,1.0
2022-06-23,93.85,96.74,93.43,96.5,695218,79.3263772950771,81.769139472837,78.971373795195,81.5662803300473,822503.327705211,0.0,1.0
2022-06-24,95.52,96.0316,94.22,94.62,557805,80.7379388303224,81.1703669030359,79.6391184735446,79.9772170448609,659931.803708485,0.0,1.0
2022-06-27,96.73,96.945,95.46,95.94,400780,81.7606870085541,81.9424149906366,80.687224044625,81.0929423302045,474157.578885608,0.0,1.0
2022-06-28,96.81,98.49,96.41,97.59,486581,81.8283067228174,83.2483207223457,81.4902081515011,82.4875989368841,575667.620369624,0.0,1.0
2022-06-29,96.35,97.17,95.86,97.17,391104,81.4394933658037,82.132595437002,81.0253226159412,82.132595437002,462710.029773134,0.0,1.0
2022-06-30,96.17,96.38,94.26,94.99,596635,81.2873490087114,81.4648507586524,79.6729283306762,80.2899582233284,705871.069111269,0.0,1.0
2022-07-01,96.97,97.26,95.24,95.8,397179,81.9635461513439,82.2086676155482,80.5012698304011,80.9746078302438,469897.282858942,0.0,1.0
2022-07-05,94.83,95.51,93.1,95.19,684717,80.1547187948019,80.7294863660395,78.6924424738591,80.4590075089865,810079.731877381,0.0,1.0
2022-07-06,95.42,95.69,93.66,94.59,573483,80.6534141874934,80.8816307231318,79.1657804737018,79.9518596520121,678480.240561044,0.0,1.0
2022-07-07,97.33,97.765,96.31,96.39,521080,82.2678348655285,82.6355170618349,81.4056835086721,81.4733032229353,616482.936288519,0.0,1.0
2022-07-08,97.48,98.02,96.57,97.68,465868,82.3946218297721,82.8510549010491,81.6254475800276,82.5636711154302,551162.340836071,0.0,1.0
2022-07-11,96.59,96.92,95.94,96.51,531130,81.6423525085934,81.9212838299293,81.0929423302045,81.5747327943302,628372.959911954,0.0,1.0
2022-07-12,96.18,97.17,95.71,95.71,572182,81.2958014729943,82.132595437002,80.8985356516977,80.8985356516977,676941.044468099,0.0,1.0
2022-07-13,94.92,95.65,94.0,95.31,689371,80.230790973348,80.8478208660002,79.4531642593207,80.5604370803814,815585.818438921,0.0,1.0
2022-07-14,91.1,92.76,90.44,92.76,793073,77.0019496172778,78.4050586882403,76.444086974606,78.4050586882403,938274.299015783,0.0,1.0
2022-07-15,92.05,92.6299,91.22,92.37,691133,77.8049337241539,78.2950921279196,77.1033791886727,78.0754125812069,817670.417605536,0.0,1.0
2022-07-18,93.41,94.9,93.09,93.09,588023,78.9544688666292,80.2138860447822,78.6839900095762,78.6839900095762,695682.324489874,0.0,1.0
2022-07-19,96.28,96.51,94.56,94.56,1103837,81.3803261158233,81.5747327943302,79.9265022591634,79.9265022591634,1305935.1250171,0.0,1.0
2022-07-20,96.92,97.03,95.64,96.07,390919,81.9212838299293,82.0142609370413,80.8393684017173,81.2028243658823,462491.158691509,0.0,1.0
2022-07-21,97.41,97.47,95.75,96.7,408744,82.3354545797918,82.3861693654892,80.9323455088293,81.7353296157054,483579.68317785,0.0,1.0
2022-07-22,97.02,98.15,96.4043,97.57,437559,82.0058084727584,82.9609369367268,81.4853902468599,82.4706940083182,517670.33299967,0.0,1.0
2022-07-25,98.51,98.69,97.42,97.52,461604,83.2652256509115,83.4173700080038,82.3439070440747,82.4284316869037,546117.658176336,0.0,1.0
2022-07-26,97.64,98.65,97.25,97.88,428801,82.5298612582986,83.3835601508722,82.2002151512653,82.7327204010884,507308.85768683,0.0,1.0
2022-07-27,99.31,99.86,97.68,98.04,505669,83.941422793544,84.4063083291038,82.5636711154302,82.8679598296149,598250.383645657,0.0,1.0
2022-07-28,99.72,99.92,98.35,99.34,526584,84.2879738291431,84.4570231148013,83.129986222385,83.9667801863927,622994.646738608,0.0,1.0
2022-07-29,100.72,101.22,99.74,99.87,1799406,85.1332202574338,85.5558434715791,84.304878757709,84.4147607933867,2128853.71623393,0.0,1.0
2022-08-01,98.84,99.81,98.09,99.38,1993972,84.4615401117141,85.2904321990103,83.8206441679283,84.9229851912398,2333419.35535777,1.085344,1.0
2022-08-02,98.04,98.98,97.39,98.63,585814,83.7779177716759,84.5811740212207,83.2224746203949,84.2820892474541,685541.083946793,0.0,1.0
2022-08-03,99.25,99.7671,98.04,98.19,475533,84.8118965609836,85.2537729510258,83.7779177716759,83.9060969604331,556486.202570219,0.0,1.0
2022-08-04,98.76,99.27,98.29,99.26,362035,84.3931778777103,84.8289871194846,83.9915497529378,84.8204418402341,423666.669500348,0.0,1.0
2022-08-05,98.97,98.98,97.825,98.09,405340,84.5726287419703,84.5811740212207,83.5941942677907,83.8206441679283,474343.772881824,0.0,1.0
2022-08-08,99.35,100.0,99.04,99.74,335711,84.8973493534884,85.4527925047694,84.6324456967236,85.230615244257,392861.356732447,0.0,1.0
2022-08-09,98.51,99.43,98.03,99.2,906494,84.1795458964483,84.9657115874922,83.7693724924254,84.7691701647312,1060812.61176972,0.0,1.0
2022-08-10,101.09,101.64,99.85,99.85,583807,86.3842279430714,86.8542183018476,85.3246133160122,85.3246133160122,683192.418746779,0.0,1.0
2022-08-11,102.01,102.62,101.7,101.84,326769,87.1703936341153,87.6916556683944,86.9054899773505,87.0251238868572,382397.099523414,0.0,1.0
2022-08-12,103.91,104.15,102.18,102.42,464597,88.7939966917059,88.9990833937173,87.3156633813734,87.5207500833848,543688.493239199,0.0,1.0
2022-08-15,103.34,103.54,101.98,102.56,357682,88.3069157744287,88.4778213594382,87.1447577963638,87.6403839928915,418572.628834846,0.0,1.0
2022-08-16,105.16,105.4,103.09,103.09,498095,89.8621565980155,90.0672433000269,88.0932837931668,88.0932837931668,582889.084604461,0.0,1.0
2022-08-17,104.32,104.6,103.57,103.87,385033,89.1443531409754,89.3836209599888,88.5034571971896,88.759815574704,450579.774766881,0.0,1.0
2022-08-18,104.87,105.23,103.99,104.16,592750,89.6143434997517,89.9219735527688,88.8623589257097,89.0076286729678,693657.846192582,0.0,1.0
2022-08-19,103.07,104.67,102.84,104.34,385894,88.0761932346658,89.4434379147421,87.8796518119048,89.1614436994764,451587.348626977,0.0,1.0
2022-08-22,101.23,101.81,101.1,101.78,393225,86.5038618525781,86.9994880491057,86.3927732223218,86.9738522113543,460166.354397433,0.0,1.0
2022-08-23,101.27,101.75,100.19,101.45,542471,86.53804296958,86.9482163736029,85.6151528105285,86.6918579960886,634819.511568007,0.0,1.0
2022-08-24,99.69,100.76,99.23,100.25,836281,85.1878888480046,86.1022337278056,84.7948060024827,85.6664244860313,978646.777345895,0.0,1.0
2022-08-25,100.23,101.04,99.6,100.12,652514,85.6493339275304,86.341501546819,85.1109813347503,85.5553358557751,763595.87659301,0.0,1.0
2022-08-26,98.48,101.16,98.25,100.61,608167,84.1539100586969,86.4440448978247,83.9573686359359,85.9740545390485,711699.386495832,0.0,1.0
2022-08-29,98.08,98.41,97.28,98.0,581641,83.8120988886778,84.0940931039435,83.1284765486397,83.743736654674,680657.685900126,0.0,1.0
2022-08-30,94.98,97.04,94.82,96.78,997326,81.16306232103,82.9233898466282,81.0263378530223,82.7012125861158,1167107.55818113,0.0,1.0
2022-08-31,92.24,94.43,92.23,94.25,1020945,78.8216558063993,80.6930719622537,78.8131105271488,80.5392569357452,1194747.38048264,0.0,1.0
2022-09-01,92.18,92.28,90.41,91.72,983911,78.7703841308964,78.8558369234012,77.257869703562,78.3773012853745,1151408.83189404,0.0,1.0
2022-09-02,92.7,94.43,92.33,93.59,669169,79.2147386519212,80.6930719622537,78.8985633196536,79.9752685052137,783086.170019139,0.0,1.0
2022-09-06,91.63,93.39,91.1,93.23,779829,78.3003937721202,79.8043629202041,77.8474939718449,79.6676384521965,912584.571132038,0.0,1.0
2022-09-07,92.58,92.75,90.6,90.94,775587,79.1121953009155,79.2574650481736,77.4202300093211,77.7107695038373,907620.426748151,0.0,1.0
2022-09-08,94.98,94.9999,91.69,92.02,723593,81.16306232103,81.1800674267384,78.351665447623,78.6336596628888,846775.136060783,0.0,1.0
2022-09-09,97.84,98.02,95.87,95.87,787146,83.6070121866664,83.7608272131749,81.9235921743224,81.9235921743224,921147.193587695,0.0,1.0
2022-09-12,99.08,99.94,98.6,98.94,755854,84.6666268137255,85.4015208292665,84.2564534097026,84.5469929042188,884528.144539938,0.0,1.0
2022-09-13,95.63,97.15,95.22,96.71,775539,81.718505472311,83.0173879183835,81.3681490230414,82.6413956313625,907564.255383128,0.0,1.0
2022-09-14,96.44,96.64,95.06,95.82,798711,82.4106730915996,82.5815786766091,81.2314245550338,81.88086577807,934680.981847868,0.0,1.0
2022-09-15,96.64,97.87,95.98,96.16,1039446,82.5815786766091,83.6326480244178,82.0175902460777,82.1714052725862,1216397.9309886,0.0,1.0
2022-09-16,95.54,95.82,94.715,95.15,707509,81.6415979590567,81.88086577807,80.9366124208923,81.3083320682881,827953.047831072,0.0,1.0
2022-09-19,96.34,96.36,94.05,94.44,632806,82.3252202990948,82.3423108575958,80.3683513507356,80.7016172415042,740532.85030408,0.0,1.0
2022-09-20,94.34,95.38,93.56,95.28,472978,80.6161644489994,81.504873491049,79.9496326674622,81.4194206985443,553496.247619528,0.0,1.0
2022-09-21,92.9,94.82,92.9,94.72,735051,79.3856442369308,81.0263378530223,79.3856442369308,80.9408850605176,860183.708986426,0.0,1.0
2022-09-22,91.93,93.67,91.8,93.18,432911,78.5567521496345,80.0436307392175,78.4456635193783,79.6249120559441,506608.370903546,0.0,1.0
2022-09-23,89.39,90.79,88.39,90.7,993365,76.3862512200134,77.5825903150801,75.5317232949657,77.5056828018258,1162472.25032998,0.0,1.0
2022-09-26,89.0,89.78,87.9474,88.55,683348,76.0529853292448,76.719517110782,75.1535092353396,75.6684477629733,799678.957199508,0.0,1.0
2022-09-27,87.9,89.93,87.67,89.43,896902,75.1130046116923,76.8476962995391,74.9164631889313,76.4204323370153,1049587.70065933,0.0,1.0
2022-09-28,90.4,90.76,87.28,87.66,948868,77.2493244243115,77.5569544773287,74.5831972981627,74.9079179096808,1110400.2247171,0.0,1.0
2022-09-29,88.5,89.68,87.49,89.68,818542,75.6257213667209,76.6340643182772,74.7626481624227,76.6340643182772,957887.947259669,0.0,1.0
2022-09-30,87.64,89.78,87.37,88.82,885204,74.8908273511799,76.719517110782,74.660104811417,75.8991703027362,1035898.27090858,0.0,1.0
2022-10-03,90.41,90.86,88.33,88.87,1099322,77.257869703562,77.6424072698335,75.4804516194628,75.9418966989886,1286467.02790742,0.0,1.0
2022-10-04,92.71,93.06,91.23,91.23,868241,79.2232839311717,79.5223687049384,77.9585826021011,77.9585826021011,1016047.54455689,0.0,1.0
2022-10-05,91.67,91.85,90.19,91.02,709622,78.3345748891221,78.4883899156307,77.0698735600515,77.7791317378411,830425.758128845,0.0,1.0
2022-10-06,88.13,90.82,87.84,90.81,980009,75.3095460344533,77.6082261528316,75.0617329361894,77.5996808735811,1146842.56801239,0.0,1.0
2022-10-07,85.82,87.8,85.58,87.56,775019,73.3355865275931,75.0275518191875,73.1304998255817,74.8224651171761,906955.732262048,0.0,1.0
2022-10-10,85.4,86.49,85.23,86.28,346342,72.9766847990731,73.908120237375,72.831415051815,73.728669373115,405302.143848218,0.0,1.0
2022-10-11,83.26,84.8,82.93,84.78,831297,71.147995039471,72.4639680440444,70.8660008242053,72.4468774855435,972814.317277698,0.0,1.0
2022-10-12,84.07,84.85,82.79,83.28,591042,71.8401626587596,72.5066944402968,70.7463669146986,71.165085597972,691659.081787189,0.0,1.0
2022-10-13,86.98,87.65,81.57,82.36,1038716,74.3268389206484,74.8993726304304,69.7038428461404,70.3789199069281,1215543.65814555,0.0,1.0
2022-10-14,85.99,88.29,85.86,87.52,873608,73.4808562748512,75.4462705024609,73.369767644595,74.7882840001742,1022328.20530849,0.0,1.0
2022-10-17,88.8,89.38,87.75,87.75,635349,75.8820797442352,76.3777059407629,74.9848254229351,74.9848254229351,743508.762413515,0.0,1.0
2022-10-18,89.68,90.78,88.99,90.4,885876,76.6340643182772,77.5740450358297,76.0444400499943,77.2493244243115,1036684.6700189,0.0,1.0
2022-10-19,87.82,89.31,87.16,89.04,654749,75.0446423776885,76.3178889860095,74.480653947157,76.0871664462467,766211.355776882,0.0,1.0
2022-10-20,87.33,89.27,87.01,88.22,564517,74.6259236944151,76.2837078690076,74.3524747583999,75.3864535477076,660618.551428255,0.0,1.0
2022-10-21,89.87,90.04,87.02,87.39,757403,76.7964246240363,76.9416943712944,74.3610200376503,74.677195369918,886340.841298693,0.0,1.0
2022-10-24,89.86,90.29,89.04,90.17,621746,76.7878793447858,77.1553263525563,76.0871664462467,77.0527830015506,727590.031613418,0.0,1.0
2022-10-25,91.58,91.69,89.48,89.5,506076,78.2576673758678,78.351665447623,76.4631587332677,76.4802492917686,592228.744276267,0.0,1.0
2022-10-26,92.93,94.21,91.4439,91.55,952605,79.4112800746822,80.5050758187432,78.1413661252688,78.2320315381164,1114773.39953148,0.0,1.0
2022-10-27,93.2,94.32,92.72,93.38,567192,79.6420026144451,80.5990738904985,79.2318292104222,79.7958176409537,663748.934791503,0.0,1.0
2022-10-28,93.9,94.12,92.85,93.03,1938591,80.2401721619785,80.428168305489,79.3429178406784,79.496732867187,2268610.47272598,0.0,1.0
2022-10-31,92.08,93.04,91.89,92.01,1938775,79.5582588777904,80.3877107514077,79.3940965278037,79.4977780120058,2243920.42407852,1.022,1.0
2022-11-01,91.95,93.43,91.55,93.37,752045,79.4459372699047,80.7246755750647,79.1003323225642,80.6728348329636,870409.993591897,0.0,1.0
2022-11-02,91.11,93.43,90.9,92.12,856184,78.7201668804896,80.7246755750647,78.5387242831358,79.5928193725245,990939.518185062,0.0,1.0
2022-11-03,90.53,91.15,89.42,89.82,518980,78.2190397068459,78.7547273752237,77.2599859779759,77.6055909253164,600662.697676764,0.0,1.0
2022-11-04,94.17,94.2,92.58,93.0,815457,81.3640447276447,81.3899650986952,79.9902650619661,80.3531502566736,943802.461480985,0.0,1.0
2022-11-07,94.69,95.03,94.11,94.47,495539,81.8133311591874,82.1070953644268,81.3122039855436,81.6232484381501,573532.299017392,0.0,1.0
2022-11-08,95.69,96.29,94.75,95.15,652550,82.6773435275387,83.1957509485495,81.8651719012885,82.210776848629,755255.392055518,0.0,1.0
2022-11-09,93.61,95.15,93.56,95.15,662541,80.880197801368,82.210776848629,80.8369971829504,82.210776848629,766818.883928978,0.0,1.0
2022-11-10,98.63,98.84,96.26,96.79,948123,85.2175398904916,85.3989824878454,83.169830577499,83.6277571327252,1097348.87454119,0.0,1.0
2022-11-11,100.16,101.2,98.69,99.22,708481,86.5394788140692,87.4380516771545,85.2693806325927,85.7273071878189,819989.419077289,0.0,1.0
2022-11-14,99.28,100.3,99.26,99.87,490651,85.77914792992,86.6604405456383,85.761867682553,86.2889152272473,567874.972595865,0.0,1.0
2022-11-15,99.61,100.66,98.85,100.16,536387,86.0642720114759,86.9714849982448,85.4076226115289,86.5394788140692,620809.400013,0.0,1.0
2022-11-16,98.85,99.77,97.96,99.59,363417,85.4076226115289,86.2025139904121,84.6386516036962,86.0469917641089,420615.506573658,0.0,1.0
2022-11-17,98.44,98.58,97.16,97.56,425028,85.0533775405049,85.1743392720741,83.9474417090152,84.2930466563557,491923.513561524,0.0,1.0
2022-11-18,98.79,99.2,98.36,98.74,443498,85.3557818694278,85.7100269404519,84.9842565510368,85.3125812510103,513300.522359725,0.0,1.0
2022-11-21,97.42,98.71,97.04,98.22,927300,84.1720849247865,85.2866608799597,83.843760224813,84.8632948194676,1073248.52509859,0.0,1.0
2022-11-22,98.71,98.98,97.74,97.98,588760,85.2866608799597,85.5199442194146,84.4485688826589,84.6559318510633,681425.43042925,0.0,1.0
2022-11-23,99.38,99.54,98.37,98.37,753349,85.8655491667551,86.0037911456913,84.9928966747203,84.9928966747203,871919.231246085,0.0,1.0
2022-11-25,99.33,99.77,99.01,99.25,232933,85.8223485483376,86.2025139904121,85.5458645904651,85.7532275588695,269594.52032437,0.0,1.0
2022-11-28,96.32,98.51,96.16,97.99,601945,83.2216713196,85.1138584062895,83.0834293406638,84.6645719747468,696685.6286428,0.0,1.0
2022-11-29,96.1,96.57,95.1,96.19,581852,83.0315885985627,83.4376744116879,82.1675762302114,83.1093497117144,673430.174512739,0.0,1.0
2022-11-30,97.83,98.01,95.47,96.3,990759,84.5263299958106,84.6818522221138,82.4872608065014,83.204391072233,1146695.39035711,0.0,1.0
2022-12-01,99.02,99.23,96.45,97.78,897035,85.5545047141486,85.7359473115024,83.3339929274857,84.483129377393,1038220.09135319,0.0,1.0
2022-12-02,99.84,100.12,97.87,98.2,873812,86.2629948561967,86.5049183193351,84.5608904905446,84.8460145721006,1011342.00389674,0.0,1.0
2022-12-05,97.84,100.13,97.24,99.61,692445,84.5349701194941,86.5135584430186,84.0165626984833,86.0642720114759,801429.499581462,0.0,1.0
2022-12-06,94.55,97.65,93.98,97.28,678670,81.6923694276182,84.3708077695073,81.1998823776579,84.0511231932173,785486.440772843,0.0,1.0
2022-12-07,94.16,95.79,94.04,94.17,451160,81.3554046039612,82.7637447643739,81.251723119759,81.3640447276447,522168.450968918,0.0,1.0
2022-12-08,92.56,95.05,92.0588,94.72,871199,79.9729848145991,82.1243756117939,79.5399418155814,81.8392515302379,1008317.74163417,0.0,1.0
2022-12-09,92.43,92.96,91.74,92.0,416131,79.8606632067134,80.3185897619396,79.264494672551,79.4891378883223,481626.20726604,0.0,1.0
2022-12-12,91.82,91.93,90.56,91.76,600539,79.3336156620191,79.4286570225377,78.2449600778964,79.281774919918,695058.337123023,0.0,1.0
2022-12-13,90.66,92.56,90.04,90.08,1235230,78.3313613147315,79.9729848145991,77.7956736463537,77.8302341410878,1429643.88618303,0.0,1.0
2022-12-14,90.19,91.48,89.71,90.45,649816,77.9252755016064,79.0398514567796,77.5105495647978,78.1499187173777,752091.085501415,0.0,1.0
2022-12-15,88.35,89.62,87.83,88.96,784936,76.3354927438399,77.4327884516461,75.8862063122973,76.8625402885343,908477.735680776,0.0,1.0
2022-12-16,88.04,88.63,87.53,87.53,692389,76.0676489096511,76.5774162069783,75.6270026017919,75.6270026017919,801364.685694472,0.0,1.0
2022-12-19,87.94,89.21,87.46,88.66,681758,75.9812476728159,77.0785433806221,75.5665217360073,76.6033365780289,789060.463683987,0.0,1.0
2022-12-20,89.39,89.83,88.31,88.44,538183,77.2340656069253,77.6142310489999,76.3009322491059,76.4132538569916,622888.073960026,0.0,1.0
2022-12-21,90.52,91.195,90.1,90.1,770996,78.2103995831623,78.7936079317995,77.8475143884548,77.8475143884548,892343.707383705,0.0,1.0
2022-12-22,89.49,90.05,88.48,89.88,480455,77.3204668437605,77.8043137700372,76.4478143517256,77.6574316674175,556074.215600389,0.0,1.0
2022-12-23,90.3,90.32,89.32,89.52,363808,78.020316862125,78.0375971094921,77.1735847411407,77.346387214811,421068.046391746,0.0,1.0
2022-12-27,90.73,90.83,90.06,90.31,221135,78.3918421805161,78.4782434173513,77.8129538937207,78.0289569858086,255939.623204654,0.0,1.0
2022-12-28,89.63,91.27,89.44,90.77,621039,77.4414285753297,78.8584088594258,77.2772662253429,78.4264026752502,718784.849324598,0.0,1.0
2022-12-29,91.19,91.275,90.09,90.09,478927,78.7892878699577,78.8627289212676,77.8388742647713,77.8388742647713,554305.722398243,0.0,1.0
2022-12-30,90.6,91.29,90.1016,90.94,300790,78.2795205726304,78.8756891067929,77.8488968082441,78.5732847778699,348131.590493264,0.0,1.0
2023-01-03,91.04,91.531,90.455,90.75,572895,78.659686014705,79.0839160875655,78.1542387792195,78.4091224278831,663063.424766909,0.0,1.0
2023-01-04,93.63,94.2713,92.13,92.31,610240,80.897478048735,81.4515691805587,79.601459496208,79.7569817225112,706286.185653144,0.0,1.0
2023-01-05,92.79,93.0,91.91,93.0,411157,80.1717076593199,80.3531502566736,79.4113767751707,80.3531502566736,475869.345232351,0.0,1.0
2023-01-06,95.13,95.29,92.91,93.5,507247,82.193496601262,82.3317385801982,80.275389143522,80.7851564408493,587083.03096159,0.0,1.0
2023-01-09,95.4,96.28,95.19,95.51,467589,82.4267799407168,83.187110824866,82.245337343363,82.5218213012355,541183.225064513,0.0,1.0
2023-01-10,95.09,95.65,94.75,95.42,350049,82.1589361065279,82.6427830328047,81.8651719012885,82.4440601880839,405143.505836552,0.0,1.0
2023-01-11,96.03,96.3,95.51,95.51,723395,82.9711077327782,83.204391072233,82.5218213012355,82.5218213012355,837250.746051645,0.0,1.0
2023-01-12,97.26,97.565,95.885,96.92,708665,84.0338429458503,84.2973667181975,82.8458259393672,83.7400787406109,820202.378991685,0.0,1.0
2023-01-13,97.95,98.07,96.08,96.31,526379,84.6300114800127,84.7336929642149,83.0143083511957,83.2130311959165,609226.232495275,0.0,1.0
2023-01-17,98.59,98.72,97.87,98.36,555176,85.1829793957576,85.2953010036432,84.5608904905446,84.9842565510368,642555.616488873,0.0,1.0
2023-01-18,97.27,99.49,97.27,98.6,563067,84.0424830695338,85.9605905272738,84.0424830695338,85.1916195194411,651688.587600221,0.0,1.0
2023-01-19,97.56,97.66,96.19,96.89,473636,84.2930466563557,84.3794478931908,83.1093497117144,83.7141583695603,548181.967468558,0.0,1.0
2023-01-20,98.85,98.95,96.83,97.57,325642,85.4076226115289,85.4940238483641,83.6623176274592,84.3016867800392,376895.067626608,0.0,1.0
2023-01-23,99.61,99.94,98.47,98.88,436815,86.0642720114759,86.3493960930319,85.0792979115554,85.4335429825795,505565.679382011,0.0,1.0
2023-01-24,99.62,100.04,99.0,99.44,331506,86.0729121351594,86.435797329867,85.5372244667816,85.9173899088562,383682.007507098,0.0,1.0
2023-01-25,99.69,99.89,98.8,99.26,485137,86.133393000944,86.3061954746143,85.3644219931113,85.761867682553,561493.119509061,0.0,1.0
2023-01-26,101.49,101.53,99.84,100.2,2150167,87.6886152639764,87.7231757587105,86.2629948561967,86.5740393088032,2488583.58833781,0.0,1.0
2023-01-27,100.25,100.52,99.77,100.43,1734397,87.5443251984617,87.7801054259289,87.1251603496312,87.7015120167732,1986117.30521461,1.073,1.0
2023-01-30,99.01,99.99,98.94,99.74,355368,86.4614826723162,87.3172775720119,86.4003544651951,87.0989625465793,406944.047135405,0.0,1.0
2023-01-31,100.64,100.72,98.04,99.33,612926,87.8848966381366,87.954757446275,85.6144203736378,86.7409259048699,701882.519063379,0.0,1.0
2023-02-01,100.68,101.09,99.27,100.8,577991,87.9198270422058,88.2778636839152,86.6885302987661,88.0246182544134,661877.256105895,0.0,1.0
2023-02-02,100.32,101.27,100.27,101.03,474429,87.6054534055829,88.4350505022266,87.5617904004963,88.2254680778114,543284.869032672,0.0,1.0
2023-02-03,100.64,101.15,99.46,99.53,384338,87.8848966381366,88.330259290019,86.8544497180948,86.9155779252159,440118.584644445,0.0,1.0
2023-02-06,100.74,100.765,99.35,99.84,275993,87.9722226483096,87.9940541508528,86.7583911069045,87.1862885567523,316049.020736368,0.0,1.0
2023-02-07,101.98,102.48,100.25,100.52,491266,89.0550651744552,89.4916952253203,87.5443251984617,87.7801054259289,562565.493404081,0.0,1.0
2023-02-08,101.59,102.4,101.33,101.6,353117,88.7144937347803,89.4218344171819,88.4874461083305,88.7232263357976,404366.350071792,0.0,1.0
2023-02-09,100.91,102.79,100.69,102.64,327343,88.1206768656037,89.7624058568567,87.9285596432231,89.6314168415971,374851.661436721,0.0,1.0
2023-02-10,101.43,101.57,100.8,101.13,264702,88.5747721185035,88.6970285327457,88.0246182544134,88.3127940879844,303119.310587436,0.0,1.0
2023-02-13,101.51,102.0,101.06,101.4,249957,88.6446329266419,89.0725303764898,88.2516658808633,88.5485743154516,286234.306943293,0.0,1.0
2023-02-14,101.37,101.92,100.39,101.44,293555,88.5223765123997,89.0026695683513,87.666581612704,88.5835047195208,336159.867396146,0.0,1.0
2023-02-15,100.82,100.87,100.1,100.1,236135,88.042083456448,88.0857464615345,87.4133361832022,87.4133361832022,270406.26215731,0.0,1.0
2023-02-16,100.39,101.09,99.92,100.04,261841,87.666581612704,88.2778636839152,87.2561493648908,87.3609405770984,299843.081667402,0.0,1.0
2023-02-17,100.31,100.54,99.6624,100.0,354824,87.5967208045656,87.7975706279635,87.031197562685,87.3260101730292,406321.09413558,0.0,1.0
2023-02-21,97.75,99.72,97.55,99.67,481600,85.361174944136,87.0814973445447,85.18652292379,87.0378343394582,551496.626315287,0.0,1.0
2023-02-22,96.84,97.8,96.29,97.5,434185,84.5665082515615,85.4048379492225,84.0862151956098,85.1428599187035,497200.088655944,0.0,1.0
2023-02-23,96.28,97.68,95.88,97.53,488979,84.0774825945925,85.3000467370149,83.7281785539004,85.1690577217554,559946.571509598,0.0,1.0
2023-02-24,96.28,96.29,94.58,95.0,443326,84.0774825945925,84.0862151956098,82.592940421651,82.9597096643777,507667.760294541,0.0,1.0
2023-02-27,96.39,97.45,96.27,96.96,352691,84.1735412057828,85.0991969136169,84.0687499935752,84.6712994637691,403878.522906489,0.0,1.0
2023-02-28,94.76,95.96,94.145,95.86,689180,82.7501272399625,83.7980393620388,82.2130722773983,83.7107133518658,789203.58165276,0.0,1.0
2023-03-01,95.95,96.04,94.51,94.59,543076,83.7893067610215,83.8679001701772,82.5318122145299,82.6016730226683,621894.895832227,0.0,1.0
2023-03-02,94.67,95.3,93.6,95.23,434408,82.6715338308067,83.2216876948968,81.7371455219553,83.1605594877757,497455.453580505,0.0,1.0
2023-03-03,96.13,96.45,94.78,94.92,468677,83.9464935793329,84.2259368118866,82.7675924419971,82.8898488562393,536698.057166881,0.0,1.0
2023-03-06,95.94,96.785,95.66,96.32,343560,83.7805741600042,84.5184789459663,83.5360613315197,84.1124129986617,393422.3026098,0.0,1.0
2023-03-07,93.03,95.56,92.62,95.56,520513,81.239387263969,83.4487353213467,80.8813506222596,83.4487353213467,596057.233083989,0.0,1.0
2023-03-08,92.25,93.5,92.23,92.88,370475,80.5582443846194,81.6498195117823,80.5407791825848,81.1083982487095,424243.589356636,0.0,1.0
2023-03-09,90.65,92.395,90.28,92.14,645698,79.161028221851,80.6848670993703,78.8379219842107,80.4621857734291,739410.856766046,0.0,1.0
2023-03-10,88.26,90.28,87.96,90.1,1307824,77.0739365787156,78.8379219842107,76.8119585481965,78.6807351658993,1497633.97801944,0.0,1.0
2023-03-13,87.14,87.75,83.77,86.73,1672023,76.0958852647776,76.6285739268331,73.1529987219465,75.7378486230682,1914690.70519428,0.0,1.0
2023-03-14,88.11,89.53,87.65,89.19,1263997,76.942947563456,78.182976907913,76.5412479166601,77.8860684733247,1447446.18183688,0.0,1.0
2023-03-15,85.94,86.096,84.57,85.43,1201613,75.0479731427013,75.1842017185712,73.8516068033308,74.6026104908188,1376008.13047465,0.0,1.0
2023-03-16,87.08,88.0,84.59,85.33,746923,76.0434896586738,76.8468889522657,73.8690720053654,74.5152844806458,855327.065235243,0.0,1.0
2023-03-17,85.25,86.35,84.875,86.35,664829,74.4454236725074,75.4060097844107,74.1179511343585,75.4060097844107,761318.418971274,0.0,1.0
2023-03-20,85.8,86.8,85.25,85.98,634485,74.925716728459,75.7989768301893,74.4454236725074,75.0829035467705,726570.467084001,0.0,1.0
2023-03-21,86.66,87.65,86.39,87.14,773027,75.6767204159471,76.5412479166601,75.4409401884799,76.0958852647776,885219.648153295,0.0,1.0
2023-03-22,85.65,87.34,85.64,87.08,573697,74.7947277131995,76.2705372851237,74.7859951121822,76.0434896586738,656960.049890368,0.0,1.0
2023-03-23,84.39,86.915,84.2,86.1,530655,73.6944199850193,75.8994017418883,73.5285005656906,75.1876947589781,607671.18404763,0.0,1.0
2023-03-24,84.55,84.58,82.2501,83.33,547240,73.8341416012962,73.8603394043481,71.8257306933267,72.7687642771852,626663.234602943,0.0,1.0
2023-03-27,85.78,86.18,85.11,85.85,530372,74.9082515264244,75.2575555671166,74.3231672582651,74.9693797335455,607347.111071618,0.0,1.0
2023-03-28,86.19,86.36,85.57,85.77,391816,75.2662881681338,75.414742385428,74.7248669050611,74.8995189254071,448681.898123651,0.0,1.0
2023-03-29,87.78,87.89,86.79,86.92,582883,76.654771729885,76.7508303410753,75.790244229172,75.903768042397,667479.252567553,0.0,1.0
2023-03-30,88.32,89.09,88.05,88.65,412724,77.1263321848194,77.7987424631517,76.8905519573522,77.4145080183904,472624.363786026,0.0,1.0
2023-03-31,89.11,89.13,88.32,88.64,580451,77.8162076651863,77.8336728672209,77.1263321848194,77.4057754173731,664694.286215396,0.0,1.0
2023-04-03,90.56,90.61,89.58,89.95,466059,79.0824348126952,79.1260978177817,78.2266399129995,78.5497461506397,533700.095855225,0.0,1.0
2023-04-04,89.28,91.27,88.18,90.95,548290,77.9646618824805,79.7024494849237,77.0040757705771,79.42300625237,627865.62550334,0.0,1.0
2023-04-05,88.77,88.86,87.99,88.82,780875,77.519299230598,77.5978926397537,76.8381563512484,77.5629622356845,894206.661283118,0.0,1.0
2023-04-06,88.63,88.75,87.91,88.5,413021,77.3970428163558,77.5018340285634,76.7682955431099,77.2835190031308,472964.46864071,0.0,1.0
2023-04-10,89.26,89.27,87.87,88.0,338538,77.9471966804458,77.9559292814631,76.7333651390407,76.8468889522657,387671.438703332,0.0,1.0
2023-04-11,89.43,89.94,89.31,89.51,558655,78.09565089774,78.5410135496224,77.9908596855324,78.1655117058784,639734.941391542,0.0,1.0
2023-04-12,90.04,90.68,89.7,89.98,365874,78.6283395597955,79.1872260249029,78.3314311252072,78.5759439536917,418974.826944517,0.0,1.0
2023-04-13,90.92,90.99,90.07,90.36,441334,79.3968084493181,79.4579366564392,78.6545373628474,78.9077827923492,505386.65298636,0.0,1.0
2023-04-14,90.96,91.89,90.83,91.65,336201,79.4317388533873,80.2438707479965,79.3182150401624,80.0342883235813,384995.260099306,0.0,1.0
2023-04-17,91.79,91.79,90.56,90.83,521246,80.1565447378235,80.1565447378235,79.0824348126952,79.3182150401624,596896.616445884,0.0,1.0
2023-04-18,92.23,92.5,91.72,91.99,383213,80.5407791825848,80.776559410052,80.0954165307024,80.3311967581695,438830.308679734,0.0,1.0
2023-04-19,92.07,92.36,91.52,91.79,384246,80.401057566308,80.6543029958097,79.9207645103563,80.1565447378235,440013.232298886,0.0,1.0
2023-04-20,91.97,92.36,91.5,91.5,346300,80.3137315561349,80.6543029958097,79.9032993083217,79.9032993083217,396559.970292741,0.0,1.0
2023-04-21,91.25,92.16,90.72,92.16,381847,79.6849842828891,80.4796509754637,79.2221564289721,80.4796509754637,437266.055375028,0.0,1.0
2023-04-24,91.08,91.47,90.87,91.16,337699,79.536530065595,79.8771015052698,79.3531454442316,79.6063908737334,386710.671117205,0.0,1.0
2023-04-25,88.52,90.43,88.445,90.35,796430,77.3009842051654,78.9689109994703,77.2354896975357,78.8990501913319,912019.223621852,0.0,1.0
2023-04-26,89.09,89.77,88.34,88.43,705094,77.7987424631517,78.3925593323283,77.143797386854,77.2223907960097,807427.247166011,0.0,1.0
2023-04-27,89.56,89.6228,88.06,88.26,1022269,79.12522455768,79.1807076316218,77.7999918998359,77.9766895875484,1157082.48730794,1.049,1.0
2023-04-28,90.19,90.195,88.88,89.01,478859,79.6818222739745,79.6862397161673,78.5244524194573,78.6393059164705,542009.356431424,0.0,1.0
2023-05-01,89.85,90.91,89.78,90.34,703797,79.3814362048632,80.3179339497397,79.3195920141638,79.814345539759,796611.443093617,0.0,1.0
2023-05-02,86.83,89.7,86.26,89.48,1305618,76.7133011204037,79.2489129390788,76.2097127104229,79.054545482595,1477798.62532662,0.0,1.0
2023-05-03,86.74,88.05,86.29,86.69,1268648,76.6337871609331,77.7911570154503,76.2362173635798,76.5896127390049,1435953.14282077,0.0,1.0
2023-05-04,84.5,86.4,84.27,86.4,1308189,74.6547730585525,76.3334010918217,74.4515707176831,76.3334010918217,1480708.68038539,0.0,1.0
2023-05-05,87.97,88.16,85.97,86.11,904925,77.7204779403652,77.8883407436922,75.9535010632397,76.0771894446385,1024263.54494477,0.0,1.0
2023-05-08,88.23,89.25,87.89,88.69,733274,77.9501849343916,78.8513431417256,77.6497988652802,78.3565896161304,829975.77330257,0.0,1.0
2023-05-09,87.89,88.02,86.67,87.28,856917,77.6497988652802,77.7646523622934,76.5719429702337,77.1108709177569,969924.407153559,0.0,1.0
2023-05-10,88.06,88.7023,87.07,88.66,402538,77.7999918998359,78.3674565239247,76.9253383456588,78.3300849629735,455623.392938615,0.0,1.0
2023-05-11,87.51,87.63,86.6,87.26,359373,77.3140732586264,77.4200918712539,76.5100987795343,77.0932011489857,406765.934124304,0.0,1.0
2023-05-12,87.76,88.42,86.88,87.88,577962,77.5349453682671,78.1180477377185,76.7574755423318,77.6409639808946,654181.73546246,0.0,1.0
2023-05-15,89.07,89.28,88.06,88.13,447843,78.6923152227843,78.8778477948824,77.7999918998359,77.8618360905353,506903.067943419,0.0,1.0
2023-05-16,87.71,89.416,87.55,88.87,568720,77.4907709463389,78.998002222527,77.3494127961689,78.5156175350717,643720.93077436,0.0,1.0
2023-05-17,89.0,89.05,87.96,88.48,723079,78.6304710320849,78.674645454013,77.7116430559796,78.1710570440322,818436.290095993,0.0,1.0
2023-05-18,88.28,88.61,87.23,88.61,588147,77.9943593563197,78.2859105410454,77.0666964958288,78.2859105410454,665709.899901792,0.0,1.0
2023-05-19,87.36,89.03,86.9,88.76,474191,77.181549992842,78.6569756852418,76.7751453111031,78.4184338068298,536725.75588132,0.0,1.0
2023-05-22,87.67,87.9,86.95,87.63,229769,77.4554314087964,77.6586337496659,76.8193197330312,77.4200918712539,260070.183118395,0.0,1.0
2023-05-23,86.94,87.82,86.89,87.14,744273,76.8104848486456,77.5879546745808,76.7663104267175,76.9871825363581,842425.285395669,0.0,1.0
2023-05-24,82.94,85.17,82.915,84.91,1689020,73.2765310943946,75.2467103123895,73.2544438834305,75.0170033183632,1911762.42526465,0.0,1.0
2023-05-25,82.89,83.64,82.04,82.98,1024768,73.2323566724665,73.8949730013885,72.4813914996881,73.3118706319371,1159911.04724254,0.0,1.0
2023-05-26,84.3,84.33,83.05,83.05,564573,74.4780753708399,74.5045800239968,73.3737148226365,73.3737148226365,639027.037997736,0.0,1.0
2023-05-30,83.88,84.97,83.52,84.56,442491,74.1070102266436,75.070012624677,73.788954388761,74.7077823648663,500845.263713738,0.0,1.0
2023-05-31,83.41,83.77,82.54,83.47,518864,73.6917706605191,74.0098264984017,72.9231357189695,73.7447799668329,587290.084796222,0.0,1.0
2023-06-01,84.43,85.03,82.94,83.74,570807,74.5929288678531,75.1230219309907,73.2765310943946,73.9833218452448,646083.157498453,0.0,1.0
2023-06-02,86.89,86.98,85.25,85.41,400287,76.7663104267175,76.8458243861881,75.3173893874745,75.4587475376446,453075.538431699,0.0,1.0
2023-06-05,85.85,87.0,85.81,87.0,499400,75.8474824506122,76.8634941549594,75.8121429130697,76.8634941549594,565259.236229982,0.0,1.0
2023-06-06,87.81,87.85,85.53,85.68,652823,77.5791197901952,77.6144593277377,75.5647661502721,75.6972894160565,738915.158937456,0.0,1.0
2023-06-07,87.9,88.75,87.35,87.86,496296,77.6586337496659,78.4095989224442,77.1727151084563,77.6232942121233,561745.890877042,0.0,1.0
2023-06-08,87.79,88.41,87.25,88.04,341238,77.561450021424,78.1092128533328,77.0843662646,77.7823221310646,386239.349724963,0.0,1.0
2023-06-09,87.17,88.16,87.05,87.7,354289,77.013687189515,77.8883407436922,76.9076685768875,77.4819360619533,401011.472856796,0.0,1.0
2023-06-12,87.1,87.55,86.51,86.91,256191,76.9518429988156,77.3494127961689,76.4305848200636,76.7839801954887,289976.629933911,0.0,1.0
2023-06-13,88.84,88.98,87.35,87.56,376004,78.4891128819148,78.6128012633136,77.1727151084563,77.3582476805545,425590.175929952,0.0,1.0
2023-06-14,88.69,89.77,88.09,89.22,339384,78.3565896161304,79.3107571297782,77.8264965529928,78.8248384885687,384140.850277686,0.0,1.0
2023-06-15,89.72,89.96,88.49,88.49,396159,79.26658270785,79.4786199331051,78.1798919284179,78.1798919284179,448403.151312842,0.0,1.0
2023-06-16,90.21,90.47,89.7,89.79,489824,79.6994920427458,79.9291990367721,79.2489129390788,79.3284268985495,554420.384715888,0.0,1.0
2023-06-20,89.21,89.5,88.67,89.5,593993,78.816003604183,79.0722152513662,78.3389198473592,79.0722152513662,672326.851233392,0.0,1.0
2023-06-21,89.26,89.65,88.55,88.95,394791,78.8601780261112,79.2047385171507,78.2329012347316,78.5862966101567,446854.743953686,0.0,1.0
2023-06-22,89.2,89.29,88.33,88.82,574106,78.8071687197974,78.8866826792681,78.0385337782478,78.4714431131436,649817.218812675,0.0,1.0
2023-06-23,87.7,88.47,87.595,88.47,327800,77.4819360619533,78.1622221596466,77.3891697759042,78.1622221596466,371029.190300737,0.0,1.0
2023-06-26,89.23,89.52,87.805,87.91,373228,78.8336733729543,79.0898850201375,77.5747023480024,77.6674686340515,422448.086142659,0.0,1.0
2023-06-27,90.15,90.24,89.13,89.42,462909,79.646482736432,79.7259966959027,78.745324529098,79.0015361762812,523955.92267518,0.0,1.0
2023-06-28,89.13,89.66,88.62,89.64,360550,78.745324529098,79.2135734015363,78.294745425431,79.195903632765,408098.153029075,0.0,1.0
2023-06-29,89.6,89.7,89.13,89.18,466065,79.1605640952225,79.2489129390788,78.745324529098,78.7894989510262,527528.125617794,0.0,1.0
2023-06-30,90.31,90.7,89.83,90.04,480015,79.7878408866021,80.1324013776416,79.363766436092,79.5492990081901,543317.805924979,0.0,1.0
2023-07-03,91.24,91.9,90.5928,90.79,220618,80.6094851344654,81.1925875039169,80.0376914170276,80.2119153371122,249712.379212227,0.0,1.0
2023-07-05,90.69,90.86,89.965,90.22,693978,80.1235664932559,80.2737595278116,79.4830373752979,79.7083269271314,785497.545535463,0.0,1.0
2023-07-06,88.82,90.03,88.75,89.64,620562,78.4714431131436,79.5404641238045,78.4095989224442,79.195903632765,702399.683927412,0.0,1.0
2023-07-07,89.7,90.2,88.7,88.78,505951,79.2489129390788,79.6906571583602,78.365424500516,78.4361035756011,572674.160652374,0.0,1.0
2023-07-10,89.89,90.2,89.44,89.5,287946,79.4167757424057,79.6906571583602,79.0192059450525,79.0722152513662,325919.375321342,0.0,1.0
2023-07-11,90.52,90.61,89.7,90.33,270847,79.9733734587003,80.0528874181709,79.2489129390788,79.8055106553733,306565.415208614,0.0,1.0
2023-07-12,91.22,91.78,91.16,91.55,334918,80.5918153656942,81.0865688912893,80.5388060593804,80.8833665504199,379085.888825937,0.0,1.0
2023-07-13,92.53,92.81,91.65,91.7,431975,81.7491852202114,81.996561983009,80.9717153942762,81.0158898162043,488942.448078587,0.0,1.0
2023-07-14,91.77,92.96,91.72,92.85,340668,81.0777340069037,82.1290852487934,81.0335595849755,82.0319015205515,385594.179991981,0.0,1.0
2023-07-17,92.22,92.69,91.76,91.77,311296,81.4753038042569,81.8905433703814,81.0688991225181,81.0777340069037,352348.696839104,0.0,1.0
2023-07-18,93.1,93.22,91.8,92.23,827660,82.2527736301922,82.3587922428197,81.1042386600606,81.4841386886426,936809.089824002,0.0,1.0
2023-07-19,93.73,93.93,93.08,93.51,387399,82.8093713464867,82.9860690341992,82.2351038614209,82.6150038900029,438487.911205964,0.0,1.0
2023-07-20,93.86,94.24,93.14,94.16,296249,82.9242248434998,83.2599504501537,82.2881131677347,83.1892713750687,335317.34776511,0.0,1.0
2023-07-21,93.35,93.95,93.26,93.95,340524,82.4736457398328,83.0037388029705,82.3941317803622,83.0037388029705,385431.189743649,0.0,1.0
2023-07-24,93.76,94.46,93.26,93.45,872544,82.8358759996436,83.4543179066375,82.3941317803622,82.5619945836891,987612.244727779,0.0,1.0
2023-07-25,93.5,94.145,93.37,93.78,1412565,82.6061690056172,83.1760190484902,82.4913155086041,82.8535457684148,1598849.44538487,0.0,1.0
2023-07-26,93.44,93.97,92.75,93.09,1982295,82.5531596993035,83.0214085717417,81.9435526766952,82.2439387458065,2243713.571651,0.0,1.0
2023-07-27,91.86,93.26,91.65,93.1,2907370,82.1405705984947,83.3924408231615,81.9527900647947,83.2493699403424,3251389.73657062,1.113,1.0
2023-07-28,91.99,92.88,91.9,92.6,317132,82.2568156907852,83.0526474764662,82.1763383191995,82.8022734315328,354657.209071468,0.0,1.0
2023-07-31,92.92,93.47,92.22,92.29,473107,83.088415197171,83.5802213568615,82.4624800848376,82.5250735960709,529088.228914695,0.0,1.0
2023-08-01,91.1,92.25,90.5,92.04,1520281,81.4609839051041,82.4893058753661,80.9244680945326,82.3015253416661,1700170.95866825,0.0,1.0
2023-08-02,89.27,90.35,88.73,90.29,533023,79.8246106828611,80.7903391418898,79.3417464533468,80.7366875608326,596093.896392988,0.0,1.0
2023-08-03,88.91,89.025,88.12,88.74,344309,79.5027011965182,79.6055333935444,78.7962887125991,79.350688383523,385049.976029502,0.0,1.0
2023-08-04,89.23,90.19,88.67,88.78,286803,79.7888429621563,80.6472682590707,79.2880948722896,79.3864561042277,320739.47609615,0.0,1.0
2023-08-07,89.16,89.765,89.0161,89.1,140102,79.726249450923,80.2672362265826,79.5975750756876,79.6725978698658,156679.818830426,0.0,1.0
2023-08-08,88.19,88.34,87.46,87.71,456130,78.8588822238324,78.9930111764753,78.2061213209704,78.4296695753752,510102.395134419,0.0,1.0
2023-08-09,88.28,88.35,87.49,88.19,511207,78.9393595954181,79.0019531066515,78.232947111499,78.8588822238324,571696.47931397,0.0,1.0
2023-08-10,87.96,89.4,87.91,88.51,325532,78.65321782978,79.9408557751516,78.6085081788991,79.1450239894705,364051.154041387,0.0,1.0
2023-08-11,87.93,88.529,87.58,87.62,238913,78.6263920392514,79.1620136568053,78.3134244830847,78.3491922037895,267182.806499791,0.0,1.0
2023-08-14,87.45,88.02,87.0699,87.39,599950,78.1971793907943,78.7068694108372,77.8572966247972,78.1435278097371,670940.152940817,0.0,1.0
2023-08-15,85.25,87.0,84.975,86.71,585667,76.2299547520321,77.7947925328656,75.9840516721869,77.5354765577561,654967.091511609,0.0,1.0
2023-08-16,84.5,85.17,84.22,84.82,587240,75.5593099888178,76.1584193106226,75.3089359438844,75.8454517544559,656726.219539904,0.0,1.0
2023-08-17,84.1,85.34,83.99,85.16,309913,75.2016327817701,76.3104321236179,75.103271549832,76.1494773804464,346584.008031248,0.0,1.0
2023-08-18,83.62,84.08,83.22,83.71,464475,74.7724201333129,75.1837489214177,74.4147429262653,74.8528975048986,519434.832131321,0.0,1.0
2023-08-21,83.62,84.36,83.29,84.0,354853,74.7724201333129,75.4341229663511,74.4773364374986,75.1122134800082,396841.613620315,0.0,1.0
2023-08-22,82.18,83.81,82.12,83.62,505883,73.4847821879414,74.9423168066606,73.4311306068842,74.7724201333129,565742.507525892,0.0,1.0
2023-08-23,83.49,83.74,81.94,82.09,611242,74.6561750410224,74.8797232954272,73.2701758637128,73.4043048163556,683568.298964666,0.0,1.0
2023-08-24,82.99,83.83,82.96,83.27,441098,74.2090785322129,74.9602006670129,74.1822527416843,74.4594525771462,493291.706945393,0.0,1.0
2023-08-25,82.53,83.49,81.77,83.26,657469,73.7977497441081,74.6561750410224,73.1181630507175,74.45051064697,735265.191122336,0.0,1.0
2023-08-28,83.86,84.05,82.86,82.96,840272,74.9870264575415,75.1569231308892,74.0928334399224,74.1822527416843,939698.681876634,0.0,1.0
2023-08-29,84.3,84.55,81.55,82.41,982418,75.3804713852939,75.6040196396987,72.9214405868413,73.6904465819938,1098664.36064974,0.0,1.0
2023-08-30,85.49,86.25,84.44,84.49,504579,76.4445610762607,77.1241477696513,75.5056584077606,75.5503680586416,564284.209401991,0.0,1.0
2023-08-31,86.09,86.5,85.33,85.57,739173,76.9810768868322,77.3476960240561,76.3014901934417,76.5160965176702,826636.962529749,0.0,1.0
2023-09-01,86.07,87.05,85.97,86.43,601652,76.9631930264798,77.8395021837466,76.8737737247179,77.2851025128227,672843.545124008,0.0,1.0
2023-09-05,85.26,86.3,85.1,85.82,433146,76.2388966822083,77.1688574205322,76.0958257993893,76.739644772075,484398.77237387,0.0,1.0
2023-09-06,84.48,85.28,83.97,84.96,334219,75.5414261284654,76.2567805425607,75.0853876894796,75.9706387769226,373766.058797778,0.0,1.0
2023-09-07,83.75,85.0,83.715,84.26,375968,74.8886652256034,76.0064064976274,74.8573684699868,75.3447036645892,420455.083625057,0.0,1.0
2023-09-08,83.71,84.25,83.54,83.73,315288,74.8528975048986,75.335761734413,74.7008846919034,74.870781365251,352595.014485214,0.0,1.0
2023-09-11,85.12,85.3,83.901,84.38,347614,76.1137096597416,76.2746644029131,75.0236883712639,75.4520068267035,388746.046044453,0.0,1.0
2023-09-12,85.72,86.07,84.88,85.26,454555,76.6502254703131,76.9631930264798,75.899103335513,76.2388966822083,508341.03045256,0.0,1.0
2023-09-13,86.75,87.2,85.95,85.95,618603,77.5712442784609,77.9736311363895,76.8558898643655,76.8558898643655,691800.302407947,0.0,1.0
2023-09-14,88.07,88.43,87.42,87.42,410103,78.7515790617181,79.073488548061,78.1703536002657,78.1703536002657,458629.168333174,0.0,1.0
2023-09-15,88.56,88.8,87.785,87.99,1149801,79.1897336403515,79.4043399645801,78.4967340516967,78.6800436203086,1285853.25242354,0.0,1.0
2023-09-18,88.41,89.09,88.01,89.0,458466,79.0556046877086,79.6636559396896,78.697927480661,79.5831785681039,512714.806497483,0.0,1.0
2023-09-19,87.69,88.74,87.31,88.55,440741,78.4117857150228,79.350688383523,78.0719923683276,79.1807917101753,492892.464284172,0.0,1.0
2023-09-20,87.86,88.76,87.84,88.02,367892,78.5637985280181,79.3685722438753,78.5459146676657,78.7068694108372,411423.476532549,0.0,1.0
2023-09-21,86.44,87.49,86.42,87.33,534922,77.2940444429989,78.232947111499,77.2761605826465,78.08987622868,598217.598952259,0.0,1.0
2023-09-22,85.73,86.84,85.67,86.84,288932,76.6591674004893,77.6517216500466,76.6055158194322,77.6517216500466,323120.393815312,0.0,1.0
2023-09-25,85.96,86.22,85.0,85.24,294371,76.8648317945417,77.0973219791227,76.0064064976274,76.2210128218559,329202.973183334,0.0,1.0
2023-09-26,84.76,85.66,84.43,85.18,325361,75.7918001733988,76.596573889256,75.4967164775844,76.1673612407988,363859.920161642,0.0,1.0
2023-09-27,83.85,85.09,83.39,85.0,517844,74.9780845273653,76.0868838692131,74.5667557392605,76.0064064976274,579118.814166988,0.0,1.0
2023-09-28,85.01,85.16,83.87,84.04,367367,76.0153484278035,76.1494773804464,74.9959683877177,75.147981200713,410836.35497193,0.0,1.0
2023-09-29,84.37,85.69,84.27,85.69,637261,75.4430648965273,76.6233996797846,75.3536455947654,76.6233996797846,712666.043508989,0.0,1.0
2023-10-02,81.64,83.999,81.55,83.95,1239223,73.001917958427,75.1113192869906,72.9214405868413,75.0675038291272,1385856.26993546,0.0,1.0
2023-10-03,80.12,81.28,79.95,81.1,869935,71.6427445716459,72.6800084720841,71.4907317586507,72.5190537289127,972871.609215051,0.0,1.0
2023-10-04,80.23,80.37,78.5,80.04,543993,71.741105803584,71.8662928260507,70.1941518831029,71.5712091302364,608361.941192989,0.0,1.0
2023-10-05,80.83,80.8775,79.9,79.9,527126,72.2776216141555,72.3200957824924,71.4460221077697,71.4460221077697,589499.123358748,0.0,1.0
2023-10-06,81.05,81.2,78.75,80.31,548628,72.4743440780317,72.6084730306746,70.4177001375077,71.8126412449936,613545.385828177,0.0,1.0
2023-10-09,80.89,81.07,79.31,80.55,431277,72.3312731952127,72.4922279383841,70.9184482273744,72.0272475692221,482308.619618062,0.0,1.0
2023-10-10,81.91,82.375,81.35,81.35,664610,73.2433500731842,73.6591498263771,72.7426019833175,72.7426019833175,743251.16267355,0.0,1.0
2023-10-11,82.44,82.88,81.555,82.16,512568,73.7172723725223,74.1107173002748,72.9259115519294,73.466898327589,573218.522064453,0.0,1.0
2023-10-12,81.26,82.63,80.76,82.45,505735,72.6621246117317,73.88716904587,72.2150281029222,73.7262143026985,565576.995162137,0.0,1.0
2023-10-13,80.54,82.18,80.45,81.62,457473,72.018305639046,73.4847821879414,71.9378282674602,72.9840340980746,511604.308002824,0.0,1.0
2023-10-16,82.07,82.105,80.63,81.33,666089,73.3864209560032,73.4177177116199,72.0987830106317,72.7247181229651,744905.167984326,0.0,1.0
2023-10-17,82.07,82.55,81.1,81.1,424017,73.3864209560032,73.8156336044604,72.5190537289127,72.5190537289127,474189.567179776,0.0,1.0
2023-10-18,79.81,81.59,79.76,81.32,599777,71.365544736184,72.9572083075461,71.320835085303,72.7157761927889,670746.682407508,0.0,1.0
2023-10-19,79.05,80.33,78.985,79.67,828685,70.6859580427934,71.8305251053459,70.6278354966482,71.2403577137173,926740.629452056,0.0,1.0
2023-10-20,77.52,79.29,77.5,79.01,825988,69.3178427258361,70.900564367022,69.2999588654838,70.6501903220887,923724.502120643,0.0,1.0
2023-10-23,77.44,78.49,76.87,77.09,905177,69.2463072844266,70.1852099529267,68.7366172643837,68.9333397282599,1012283.68167099,0.0,1.0
2023-10-24,76.45,77.45,75.9,77.45,756002,68.3610561969837,69.2552492146028,67.8692500372931,69.2552492146028,845457.283946268,0.0,1.0
2023-10-25,75.95,76.92,75.585,75.88,1144283,67.9139596881741,68.7813269152647,67.5875792367431,67.8513661769407,1279682.32523973,0.0,1.0
2023-10-26,76.69,77.34,75.83,75.83,2807503,68.5756625212123,69.1568879826647,67.8066565260598,67.8066565260598,3139705.79581932,0.0,1.0
2023-10-27,74.22,75.98,73.98,75.7,3050988,67.6814695035931,69.2864194675694,67.4626126903236,69.031086518755,3345736.00456442,1.47,1.0
2023-10-30,75.6,75.89,74.82,74.88,520018,68.9398961798927,69.2043481625934,68.2286115367668,68.2833257400842,570255.584624253,0.0,1.0
2023-10-31,75.55,75.99,74.9454,75.6,882911,68.8943010104616,69.2955385014557,68.3429642217002,68.9398961798927,968206.73222116,0.0,1.0
2023-11-01,75.62,75.86,74.48,75.81,879785,68.9581342476652,69.1769910609347,67.9185643846351,69.1313958915035,964778.73750264,0.0,1.0
2023-11-02,78.57,78.76,76.33,76.51,1205502,71.6482492441028,71.8215108879412,69.6055856535875,69.7697282635396,1321962.40856221,0.0,1.0
2023-11-03,80.09,80.67,79.42,79.73,789139,73.0343423948096,73.5632463602109,72.4233671244323,72.7060571749054,865375.663524721,0.0,1.0
2023-11-06,79.29,80.75,79.05,80.45,571344,72.3048196839113,73.6361986313008,72.0859628706418,73.3626276147139,626540.055808758,0.0,1.0
2023-11-07,78.21,78.69,78.03,78.65,497989,71.3199640241985,71.7576776507375,71.1558214142464,71.7212015151926,546098.420307464,0.0,1.0
2023-11-08,77.39,78.3,77.35,77.88,838696,70.5722032455278,71.4020353291746,70.5357271099828,71.019035905953,919720.23622648,0.0,1.0
2023-11-09,77.44,78.58,77.33,77.73,444899,70.6177984149589,71.657368277989,70.5174890422104,70.8822503976595,487879.533677191,0.0,1.0
2023-11-10,77.78,77.84,76.83,77.49,603704,70.9278455670907,70.9825597704081,70.0615373478989,70.66339358439,662026.271129076,0.0,1.0
2023-11-13,78.07,78.61,77.22,77.61,668051,71.1922975497913,71.6847253796477,70.4171796694619,70.7728219910248,732589.667211167,0.0,1.0
2023-11-14,80.49,80.838,79.475,79.74,984698,73.3991037502588,73.7164461294996,72.4735218108065,72.7151762087916,1079827.10919301,0.0,1.0
2023-11-15,81.24,81.68,80.74,80.87,532735,74.083031291726,74.4842687827201,73.6270795974145,73.7456270379355,584201.140873587,0.0,1.0
2023-11-16,80.7,81.11,80.31,81.03,480662,73.5906034618696,73.964483851205,73.2349611403067,73.8915315801152,527097.503964598,0.0,1.0
2023-11-17,81.67,81.97,81.19,81.19,892060,74.4751497488339,74.7487207654207,74.0374361222948,74.0374361222948,978239.593283137,0.0,1.0
2023-11-20,81.35,81.71,81.12,81.7,629614,74.1833406644745,74.5116258843788,73.9736028850913,74.5025068504925,690439.368748032,0.0,1.0
2023-11-21,80.82,81.81,80.66,81.09,1058522,73.7000318685044,74.6028162232411,73.5541273263247,73.9462457834326,1160783.05356282,0.0,1.0
2023-11-22,80.63,81.49,79.95,80.5,868620,73.526770224666,74.3110071388817,72.9066759204024,73.408222784145,952535.115931215,0.0,1.0
2023-11-24,81.66,81.86,80.63,80.82,426841,74.4660307149476,74.6484113926722,73.526770224666,73.7000318685044,468076.997328171,0.0,1.0
2023-11-27,80.61,81.09,80.42,81.09,602348,73.5085321568936,73.9462457834326,73.3352705130552,73.9462457834326,660539.271500696,0.0,1.0
2023-11-28,79.93,80.34,78.86,80.04,600205,72.88843785263,73.2623182419654,71.9127012268034,72.9887472253785,658189.241852012,0.0,1.0
2023-11-29,81.01,81.46,79.78,79.86,568848,73.8732935123427,74.283650037223,72.7516523443365,72.8246046154264,623802.923749441,0.0,1.0
2023-11-30,82.29,82.55,81.14,81.51,798083,75.0405298497801,75.277624730822,73.9918409528637,74.3292452066542,875183.720070607,0.0,1.0
2023-12-01,84.22,84.4,81.19,81.48,1359643,76.8005033898223,76.9646459997744,74.0374361222948,74.3018881049955,1490994.56912121,0.0,1.0
2023-12-04,84.35,84.78,83.18,83.18,760637,76.9190508303433,77.3111692874511,75.8521238656545,75.8521238656545,834120.159536473,0.0,1.0
2023-12-05,85.13,85.47,83.96,84.24,647008,77.6303354734691,77.9403826256009,76.5634085087803,76.8187414575948,709513.757786401,0.0,1.0
2023-12-06,85.84,86.785,85.63,85.98,601851,78.2777868793914,79.1395355816401,78.0862871677806,78.4054533537986,659994.257625104,0.0,1.0
2023-12-07,86.07,86.2,85.29,85.94,758582,78.4875246587747,78.6060720992957,77.7762400156488,78.3689772182537,831866.631338597,0.0,1.0
2023-12-08,87.23,87.51,86.08,86.28,796421,79.5453325895773,79.8006655383917,78.4966436926609,78.6790243703855,873361.158579187,0.0,1.0
2023-12-11,87.86,88.05,86.9,87.6,491810,80.1198317244097,80.2930933682481,79.2444044713317,79.8827368433678,539322.4832103,0.0,1.0
2023-12-12,87.61,87.95,87.13,87.95,457870,79.891855877254,80.2019030293858,79.454142250715,80.2019030293858,502103.628204998,0.0,1.0
2023-12-13,90.36,90.46,87.12,87.76,867431,82.399590195967,82.4907805348293,79.4450232168288,80.0286413855474,951231.249737894,0.0,1.0
2023-12-14,92.77,93.075,91.25,91.29,1362166,84.5972773625483,84.8754078960783,83.2111842118414,83.2476603473863,1493761.30958021,0.0,1.0
2023-12-15,92.49,93.56,92.39,93.0,810503,84.3419444137338,85.3176810395604,84.2507540748716,84.8070151419315,888803.583923462,0.0,1.0
2023-12-18,94.02,94.11,92.64,92.74,815412,85.7371565983269,85.819227903303,84.4787299220273,84.5699202608896,894186.829628265,0.0,1.0
2023-12-19,96.11,96.135,94.53,94.53,479484,87.6430346805488,87.6658322652644,86.2022273265246,86.2022273265246,525805.700452629,0.0,1.0
2023-12-20,95.26,97.34,95.22,96.34,808878,86.8679168002193,88.764675848555,86.8314406646744,87.8527724599321,887021.596905677,0.0,1.0
2023-12-21,97.27,97.33,95.93,95.93,782520,88.7008426113514,88.7555568146688,87.4788920705967,87.4788920705967,858117.219173509,0.0,1.0
2023-12-22,98.23,98.59,97.53,97.53,630939,89.5762698644294,89.9045550843337,88.9379374923934,88.9379374923934,691892.373547149,0.0,1.0
2023-12-26,98.97,99.09,98.24,98.55,260336,90.2510783720104,90.3605067786451,89.5853888983156,89.8680789487887,285486.382930474,0.0,1.0
2023-12-27,99.55,99.83,98.61,98.79,404526,90.7799823374117,91.0353152862261,89.9227931521061,90.0869357620582,443606.203296252,0.0,1.0
2023-12-28,98.78,100.12,98.61,99.32,608670,90.077816728172,91.2997672689267,89.9227931521061,90.5702445580284,667472.023455426,0.0,1.0
2023-12-29,98.94,99.4,98.49,98.55,353890,90.2237212703517,90.6431968291182,89.8133647454713,89.8680789487887,388078.391214682,0.0,1.0
2024-01-02,97.89,98.67,97.61,97.88,592751,89.2662227122976,89.9775073554235,89.0108897634832,89.2571036784114,650015.130325509,0.0,1.0
2024-01-03,96.86,97.44,96.58,97.12,409881,88.326962222016,88.8558661874173,88.0716292732016,88.564057103058,449478.535899475,0.0,1.0
2024-01-04,97.02,97.97,96.52,96.66,920533,88.4728667641957,89.3391749833874,88.0169150698842,88.1445815442914,1009463.29565691,0.0,1.0
2024-01-05,97.61,98.67,96.765,97.07,438745,89.0108897634832,89.9775073554235,88.2403314000968,88.5184619336268,481131.011764915,0.0,1.0
2024-01-08,98.63,98.73,97.275,97.61,428781,89.9410312198786,90.0322215587409,88.7054021282945,89.0108897634832,470204.415675556,0.0,1.0
2024-01-09,96.9,98.25,96.87,97.92,433691,88.3634383575609,89.5945079322019,88.3360812559022,89.2935798139563,475588.757987756,0.0,1.0
2024-01-10,95.49,97.47,95.36,96.87,916318,87.0776545796026,88.883223289076,86.9591071390816,88.3360812559022,1004841.09548463,0.0,1.0
2024-01-11,94.67,95.35,93.74,95.35,596865,86.3298938009318,86.9499881051954,85.4818236495125,86.9499881051954,654526.573150842,0.0,1.0
2024-01-12,94.31,95.85,94.13,95.46,383928,86.0016085810276,87.4059397995068,85.8374659710754,87.0502974779439,421018.28416251,0.0,1.0
2024-01-16,94.4,94.5094,93.15,93.87,544009,86.0836798860036,86.183442116719,84.943800650225,85.6003710900335,596564.29265113,0.0,1.0
2024-01-17,93.56,94.12,93.07,93.32,443496,85.3176810395604,85.8283469371892,84.8708483791351,85.0988242262909,486340.99350122,0.0,1.0
2024-01-18,93.69,94.35,93.47,93.63,331410,85.4362284800813,86.0380847165725,85.2356097345843,85.381514276764,363426.656962497,0.0,1.0
2024-01-19,95.84,95.98,93.55,93.74,631784,87.3968207656206,87.5244872400278,85.3085620056741,85.4818236495125,692819.006796397,0.0,1.0
2024-01-22,95.94,96.52,95.38,96.26,678970,87.4880111044829,88.0169150698842,86.9773452068541,87.7798201888423,744563.523363285,0.0,1.0
2024-01-23,95.54,96.67,95.33,95.99,330153,87.1232497490337,88.1537005781776,86.9317500374229,87.5336062739141,362048.221466278,0.0,1.0
2024-01-24,96.1,96.75,95.94,96.67,398127,87.6339156466626,88.2266528492675,87.4880111044829,88.1537005781776,436589.012572064,0.0,1.0
2024-01-25,96.71,97.03,96.32,96.85,613274,88.1901767137226,88.4819857980819,87.8345343921596,88.3178431881298,672520.803904583,0.0,1.0
2024-01-26,96.83,97.13,96.51,97.03,1909917,88.2996051203573,88.5731761369442,88.007796035998,88.4819857980819,2094429.10710552,0.0,1.0
2024-01-29,96.24,96.28,94.52,95.5,2365474,88.7856496264933,88.8225513927554,87.1988736772252,88.1029669506454,2564076.72543592,1.123,1.0
2024-01-30,95.87,96.36,95.23,96.09,581988,88.4443082885694,88.8963549252795,87.8538800283766,88.6472680030107,630851.104380348,0.0,1.0
2024-01-31,94.18,96.13,94.05,95.46,914708,86.8852086639977,88.6841697692727,86.7652779236461,88.0660651843833,991505.927932432,0.0,1.0
2024-02-01,94.11,94.58,93.3201,94.2,1233763,86.8206305730392,87.2542263266183,86.0919129437793,86.9036595471288,1337348.45236261,0.0,1.0
2024-02-02,93.47,93.71,92.68,93.69,587969,86.2302023128463,86.4516129104186,85.5013924291709,86.4331620272876,637334.262891004,0.0,1.0
2024-02-05,92.21,93.22,91.8805,93.22,421393,85.0677966755918,85.9995662737085,84.7638183760081,85.9995662737085,456772.715980653,0.0,1.0
2024-02-06,92.05,92.61,91.71,91.8,644247,84.9201896105436,85.4368143382123,84.6065245973161,84.6895535714057,698337.304968017,0.0,1.0
2024-02-07,91.75,92.26,91.47,92.18,437615,84.6434263635782,85.1139238834193,84.3851139997438,85.0401203508952,474356.698150832,0.0,1.0
2024-02-08,91.88,91.92,90.8803,91.41,314726,84.7633571039298,84.8002588701919,83.8410897106256,84.3297613503508,341150.066113407,0.0,1.0
2024-02-09,92.64,92.659,91.4,92.04,440130,85.4644906629088,85.4820190018833,84.3205359087852,84.9109641689781,477082.854922993,0.0,1.0
2024-02-12,93.83,93.85,92.51,92.62,450502,86.5623182092048,86.5807690923358,85.3445599225571,85.4460397797778,488325.67720564,0.0,1.0
2024-02-13,90.58,92.5,89.67,92.5,1258144,83.5640497004132,85.3353344809916,82.7245345179516,85.3353344809916,1363776.45564773,0.0,1.0
2024-02-14,92.58,92.59,91.4,91.55,445497,85.4091380135157,85.4183634550812,84.3205359087852,84.4589175322679,482900.462635196,0.0,1.0
2024-02-15,94.57,94.77,92.84,92.84,507621,87.2450008850527,87.429509716363,85.6489994942191,85.6489994942191,550240.328763921,0.0,1.0
2024-02-16,94.19,94.93,93.91,94.24,269653,86.8944341055632,87.5771167814112,86.6361217417289,86.9405613133908,292292.784128666,0.0,1.0
2024-02-20,94.6,94.97,94.01,94.01,520699,87.2726772097493,87.6140185476732,86.728376157384,86.728376157384,564416.343979159,0.0,1.0
2024-02-21,94.3,94.75,94.04,94.67,342100,86.9959139627839,87.411058833232,86.7560524820806,87.3372553007079,370822.358551237,0.0,1.0
2024-02-22,94.78,96.04,94.55,95.0,567426,87.4387351579285,88.6011407951831,87.2265500019217,87.6416948723698,615066.494075692,0.0,1.0
2024-02-23,94.92,95.5,94.74,94.82,2508523,87.5678913398457,88.1029669506454,87.4018333916664,87.4756369241905,2719135.97000884,0.0,1.0
2024-02-26,93.88,95.295,93.84,94.55,774271,86.6084454170324,87.9138453985524,86.5715436507703,87.2265500019217,839277.98415032,0.0,1.0
2024-02-27,90.39,90.965,88.55,90.6,2282738,83.3887663106685,83.9192292006854,81.6912850626141,83.5825005835442,2474394.29732398,0.0,1.0
2024-02-28,89.53,90.63,89.37,90.26,672523,82.5953783360344,83.6101769082408,82.4477712709862,83.2688355703168,728987.328383377,0.0,1.0
2024-02-29,90.5,90.62,89.6,90.07,832473,83.4902461678891,83.6009514666753,82.659956426993,83.0935521805721,902366.563257012,0.0,1.0
2024-03-01,90.76,91.2,89.89,90.74,619908,83.7301076485924,84.136027077475,82.9274942323928,83.7116567654614,671954.827959018,0.0,1.0
2024-03-04,91.38,91.88,90.55,90.61,916872,84.3020850256542,84.7633571039298,83.5363733757167,83.5917260251097,993851.615111341,0.0,1.0
2024-03-05,91.47,92.0,91.13,91.29,670028,84.3851139997438,84.874062402716,84.0714489865164,84.2190560515646,726282.850790319,0.0,1.0
2024-03-06,92.47,92.95,91.865,92.31,795744,85.3076581562951,85.7504793514397,84.7495189415816,85.1600510912469,862553.834793906,0.0,1.0
2024-03-07,93.88,94.0,92.62,93.06,422285,86.6084454170324,86.7191507158185,85.4460397797778,85.8519592086603,457739.607368632,0.0,1.0
2024-03-08,94.03,94.46,93.855,94.22,396594,86.7468270405151,87.1435210278321,86.5853818131186,86.9221104302598,429891.617852292,0.0,1.0
2024-03-11,94.43,94.56,93.42,93.52,349628,87.1158447031356,87.2357754434872,86.1840751050188,86.2763295206739,378982.401565483,0.0,1.0
2024-03-12,94.53,94.68,94.06,94.64,273615,87.2080991187907,87.3464807422734,86.7745033652116,87.3095789760113,296587.429508906,0.0,1.0
2024-03-13,95.53,95.6,94.51,94.61,782298,88.130643275342,88.1952213663005,87.1896482356597,87.2819026513148,847978.922683178,0.0,1.0
2024-03-14,93.77,95.53,93.49,95.53,335197,86.5069655598117,88.130643275342,86.2486531959774,88.130643275342,363339.789883949,0.0,1.0
2024-03-15,93.85,94.37,92.97,93.48,437926,86.5807690923358,87.0604920537425,85.7689302345707,86.2394277544119,474693.809385878,0.0,1.0
2024-03-18,93.92,94.13,93.1,93.93,256501,86.6453471832944,86.8390814561702,85.8888609749224,86.6545726248599,278036.555950748,0.0,1.0
2024-03-19,94.04,94.52,93.53,93.67,371751,86.7560524820806,87.1988736772252,86.2855549622394,86.4147111441566,402962.825529906,0.0,1.0
2024-03-20,96.13,96.15,93.75,93.84,415517,88.6841697692727,88.7026206524037,86.4885146766807,86.5715436507703,450403.373160287,0.0,1.0
2024-03-21,96.44,97.0299,95.98,96.36,413046,88.9701584578036,89.5143672557532,88.54578814579,88.8963549252795,447724.910582152,0.0,1.0
2024-03-22,95.49,96.6,95.43,96.14,317827,88.0937415090799,89.1177655228518,88.0383888596868,88.6933952108382,344511.422833277,0.0,1.0
2024-03-25,95.69,96.36,95.605,95.61,2251100,88.2782503403901,88.8963549252795,88.1998340870833,88.204446807866,2440100.00390146,0.0,1.0
2024-03-26,95.97,96.22,95.72,96.07,271126,88.5365627042245,88.7671987433623,88.3059266650867,88.6288171198796,293889.455669578,0.0,1.0
2024-03-27,96.38,96.43,95.69,95.85,452634,88.9148058084105,88.9609330162381,88.2782503403901,88.4258574054384,490636.677697985,0.0,1.0
2024-03-28,97.68,97.98,96.32,96.5,397185,90.1141132119272,90.3908764588925,88.8594531590174,89.0255111071967,430532.237594776,0.0,1.0
2024-04-01,97.61,98.02,97.0,97.63,703677,90.0495351209686,90.4277782251546,89.4867831854723,90.0679860040996,762756.985671612,0.0,1.0
2024-04-02,96.44,97.635,96.245,97.2,397168,88.9701584578036,90.0725987248824,88.7902623472761,89.6712920167826,430513.810292539,0.0,1.0
2024-04-03,96.9,97.87,96.21,96.3,449215,89.3945287698172,90.2893966016719,88.7579733017968,88.8410022758864,486930.622030382,0.0,1.0
2024-04-04,96.61,98.99,96.375,97.94,857601,89.1269909644173,91.3226460570093,88.9101930876278,90.3539746926305,929604.283881611,0.0,1.0
2024-04-05,97.15,97.58,95.95,96.27,335158,89.625164808955,90.021858796272,88.5181118210935,88.8133259511899,363297.515484699,0.0,1.0
2024-04-08,98.03,98.3,97.25,97.51,292003,90.4370036667201,90.6860905889889,89.7174192246101,89.9572807053135,316519.266775904,0.0,1.0
2024-04-09,98.36,98.83,97.53,98.46,586984,90.741443238382,91.1750389919611,89.9757315884445,90.8336976540371,636266.563320196,0.0,1.0
2024-04-10,95.57,96.94,94.7406,96.71,962389,88.167545041604,89.4314305360792,87.4023869181604,89.2192453800724,1043190.17487216,0.0,1.0
2024-04-11,94.81,95.57,94.08,95.57,896097,87.466411482625,88.167545041604,86.7929542483426,88.167545041604,971332.367818438,0.0,1.0
2024-04-12,93.02,94.14,92.61,94.0,701316,85.8150574423983,86.8483068977357,85.4368143382123,86.7191507158185,760197.758578542,0.0,1.0
2024-04-15,92.75,94.45,92.385,93.68,711784,85.5659705201294,87.1342955862666,85.2292419029882,86.4239365857221,771544.640920882,0.0,1.0
2024-04-16,91.16,92.48,90.84,92.28,709058,84.0991253112129,85.3168835978606,83.8039111811165,85.1323747665503,768589.768809187,0.0,1.0
2024-04-17,90.96,92.09,90.35,91.51,654813,83.9146164799027,84.9570913768056,83.3518645444064,84.4220157660059,709790.41528796,0.0,1.0
2024-04-18,91.01,91.89,90.34,91.58,718085,83.9607436877303,84.7725825454954,83.3426391028409,84.4865938569645,778374.666297178,0.0,1.0
2024-04-19,92.14,92.62,91.15,91.25,351583,85.0032185846332,85.4460397797778,84.0898998696474,84.1821542853025,381101.541322769,0.0,1.0
2024-04-22,92.99,93.37,92.3,92.81,409046,85.7873811177017,86.1379478971912,85.1508256496814,85.6213231695225,443389.074761617,0.0,1.0
2024-04-23,93.82,93.99,93.04,93.33,606020,86.5530927676393,86.709925274253,85.8335083255293,86.1010461309292,656900.805990121,0.0,1.0
2024-04-24,92.84,94.14,92.33,93.43,348887,85.6489994942191,86.8483068977357,85.1785019743779,86.1933005465843,378179.187979729,0.0,1.0
2024-04-25,92.72,93.04,91.28,92.06,3247106,85.5382941954329,85.8335083255293,84.2098306099991,84.9294150521091,3519729.62696835,0.0,1.0
2024-04-26,90.91,91.9,90.48,91.71,3961611,84.8888231092208,85.8132531485798,84.4873029911154,85.6358372824402,4242608.65940642,1.106,1.0
2024-04-29,90.23,91.43,89.75,91.2,666777,84.2538610619843,85.3743823218134,83.8056525580527,85.1596157470129,714071.592110643,0.0,1.0
2024-04-30,89.32,90.27,89.23,89.52,1133254,83.4041324399472,84.2912117706453,83.3200933454601,83.5908859832521,1213635.87533126,0.0,1.0
2024-05-01,89.65,90.8,89.0799,89.46,502118,83.7122757864003,84.7861086604031,83.1799348112098,83.5348599202606,537733.304669194,0.0,1.0
2024-05-02,89.89,90.355,89.1,90.18,778443,83.9363800383661,84.3705820265499,83.1987035423119,84.2071726761581,833658.078154142,0.0,1.0
2024-05-03,91.23,91.56,90.49,90.76,486885,85.1876287785086,85.4957721249616,84.4966406682806,84.7487579517422,521419.825706031,0.0,1.0
2024-05-06,93.05,93.19,91.36,91.71,531087,86.8870860225827,87.0178135028961,85.3090185816567,85.6358372824402,568757.080162131,0.0,1.0
2024-05-07,92.06,93.47,91.95,93.4,311054,85.9626559832237,87.2792684635229,85.859941534406,87.2139047233662,333117.106637427,0.0,1.0
2024-05-08,92.86,92.89,91.58,91.6,391557,86.7096701564431,86.7376831879389,85.5144474792921,85.5331228336226,419330.196440589,0.0,1.0
2024-05-09,93.19,94.02,92.925,92.99,778107,87.0178135028961,87.7928407076113,86.7703650580172,86.8310599595913,833298.245624003,0.0,1.0
2024-05-10,93.75,94.2717,93.5,93.72,3098211,87.5407234241497,88.0278700418604,87.3072814950187,87.512710392654,3317967.56856446,0.0,1.0
2024-05-13,94.11,94.5039,93.85,93.95,656603,87.8768798020985,88.2446909056374,87.6341001958021,87.7274769674546,703175.948772414,0.0,1.0
2024-05-14,94.5,94.78,94.25,94.57,358995,88.2410492115429,88.5025041721697,88.0076072824119,88.3064129516996,384458.568921484,0.0,1.0
2024-05-15,95.25,95.47,94.75,94.75,551671,88.9413749989361,89.1468038965715,88.474491140674,88.474491140674,590801.106353804,0.0,1.0
2024-05-16,94.45,95.48,94.415,95.25,594166,88.1943608257167,89.1561415737367,88.1616789556384,88.9413749989361,636310.283045174,0.0,1.0
2024-05-17,95.22,95.33,94.44,94.78,652575,88.9133619674404,89.0160764162581,88.1850231485515,88.5025041721697,698862.242131331,0.0,1.0
2024-05-20,94.19,95.395,94.17,94.87,176316,87.9515812194204,89.0767713178321,87.9329058650899,88.5865432666569,188822.120190978,0.0,1.0
2024-05-21,94.63,95.42,93.94,94.19,660559,88.3624390146911,89.1001155107453,87.7181392902893,87.9515812194204,707412.548442753,0.0,1.0
2024-05-22,94.48,94.64,93.87,94.08,453184,88.2223738572124,88.3717766918563,87.6527755501326,87.8488667706027,485328.408746957,0.0,1.0
2024-05-23,94.55,95.39,93.85,94.74,841702,88.2877375973691,89.0721024792495,87.6341001958021,88.4651534635087,901404.048464047,0.0,1.0
2024-05-24,95.47,95.88,94.67,94.67,1433773,89.1468038965715,89.5296486603464,88.3997897233521,88.3997897233521,1535470.73284659,0.0,1.0
2024-05-28,96.11,96.39,95.58,95.66,998905,89.744415235147,90.0058701957738,89.2495183453891,89.3242197627111,1069757.48071286,0.0,1.0
2024-05-29,86.98,92.85,86.77,92.85,3325769,81.2191159832805,86.7003324792779,81.0230247628104,86.7003324792779,3561666.29146209,0.0,1.0
2024-05-30,87.63,88.03,86.72,87.66,1238144,81.8260649990212,82.1995720856309,80.9763363769842,81.854078030517,1325965.73868361,0.0,1.0
2024-05-31,89.11,89.15,87.39,87.99,946385,83.2080412194771,83.2453919281381,81.6019607470554,82.16222137697,1013512.2292755,0.0,1.0
2024-06-03,88.94,89.51,88.04,88.55,525890,83.049300707668,83.5815483060869,82.2089097627962,82.6851312982236,563191.456176601,0.0,1.0
2024-06-04,87.53,88.42,86.84,88.42,902714,81.7326882273688,82.5637414950754,81.0883885029671,82.5637414950754,966743.63872864,0.0,1.0
2024-06-05,86.82,87.83,86.44,87.75,520663,81.0697131486366,82.0128185423261,80.7148814163574,81.9381171250041,557593.704286596,0.0,1.0
2024-06-06,86.53,87.22,86.04,86.86,811247,80.7989205108445,81.4432202352463,80.3413743297477,81.1070638572975,868788.870769362,0.0,1.0
2024-06-07,84.96,86.1,84.84,85.8,915073,79.3329051959014,80.3974003927391,79.2208530699185,80.1172700777818,979979.264442928,0.0,1.0
2024-06-10,84.45,84.84,83.77,84.34,622869,78.8566836604741,79.2208530699185,78.2217216132376,78.7539692116564,667049.191118415,0.0,1.0
2024-06-11,83.52,84.0,83.0886,84.0,439299,77.9882796841065,78.4364881880382,77.5854522911979,78.4364881880382,470458.54362495,0.0,1.0
2024-06-12,84.9,85.68,84.5501,84.91,579953,79.27687913291,80.0052179517989,78.9501538088982,79.2862168100752,621089.152834221,0.0,1.0
2024-06-13,84.47,84.73,83.68,84.73,403017,78.8753590148046,79.1181386211009,78.1376825187504,79.1181386211009,431603.055950722,0.0,1.0
2024-06-14,83.59,83.86,83.12,83.82,425144,78.0536434242632,78.3057607077248,77.6147725974968,78.2684099990638,455299.527362652,0.0,1.0
2024-06-17,83.79,83.87,83.36,83.49,399080,78.2403969675681,78.31509838489,77.8388768494626,77.9602666526108,427386.803953218,0.0,1.0
2024-06-18,84.16,84.45,83.51,83.8,739728,78.585891022682,78.8566836604741,77.9789420069413,78.2497346447333,792197.017426848,0.0,1.0
2024-06-20,83.89,84.5676,83.4601,84.09,400419,78.3337737392205,78.9664947439373,77.9323469978867,78.5205272825253,428820.779423032,0.0,1.0
2024-06-21,83.77,84.045,83.3948,83.64,508602,78.2217216132376,78.4785077352818,77.8713719659977,78.1003318100894,544677.215756777,0.0,1.0
2024-06-24,85.22,85.32,83.97,84.31,1361335,79.5756848021978,79.6690615738502,78.4084751565424,78.7259561801607,1457894.69469694,0.0,1.0
2024-06-25,84.8,85.29,84.205,84.95,651586,79.1835023612576,79.6410485423545,78.6279105699256,79.3235675187362,697803.092213746,0.0,1.0
2024-06-26,84.41,84.45,83.65,84.11,575357,78.8193329518131,78.8566836604741,78.1096694872547,78.5392026368558,616167.157868377,0.0,1.0
2024-06-27,83.3,84.5,83.07,84.5,1435969,77.7828507864712,78.9033720463003,77.5680842116706,78.9033720463003,1537822.49545429,0.0,1.0
2024-06-28,83.85,84.22,83.35,83.58,1258951,78.2964230305595,78.6419170856735,77.8295391722974,78.044305747098,1348248.58229856,0.0,1.0
2024-07-01,83.17,84.535,83.09,84.075,311066,77.661460983323,78.9360539163786,77.5867595660011,78.5065207667775,333129.957799218,0.0,1.0
2024-07-02,84.3,84.4,83.19,83.19,1040447,78.7166185029954,78.8099952746479,77.6801363376535,77.6801363376535,1114246.06097202,0.0,1.0
2024-07-03,84.97,85.33,84.55,84.76,254875,79.3422428730667,79.6783992510154,78.9500604321265,79.1461516525966,272953.321784045,0.0,1.0
2024-07-05,83.72,85.49,83.69,85.33,461308,78.1750332274114,79.8278020856593,78.1470201959156,79.6783992510154,494028.64527927,0.0,1.0
2024-07-08,84.25,84.26,83.42,83.95,1210895,78.6699301171692,78.6792677943345,77.8949029124541,78.3897998022119,1296783.96304734,0.0,1.0
2024-07-09,84.6,84.63,83.58,84.14,1127553,78.9967488179527,79.0247618494484,78.044305747098,78.5672156683516,1207530.50255052,0.0,1.0
2024-07-10,85.27,85.37,84.6,84.85,4165143,79.622373188024,79.7157499596764,78.9967488179527,79.2301907470838,4460577.21453874,0.0,1.0
2024-07-11,85.69,86.6,85.42,85.75,1349776,80.0145556289642,80.8642842510012,79.7624383455026,80.0705816919556,1445515.81310203,0.0,1.0
2024-07-12,86.64,86.9,85.935,86.15,1319111,80.9016349596622,81.1444145659585,80.2433287195126,80.4440887785653,1412675.74007601,0.0,1.0
2024-07-15,86.72,87.09,86.53,86.85,434567,80.9763363769842,81.3218304320981,80.7989205108445,81.0977261801323,465390.902158811,0.0,1.0
2024-07-16,87.76,87.77,86.63,87.0,675994,81.9474548021694,81.9567924793346,80.892297282497,81.2377913376109,723942.355296061,0.0,1.0
2024-07-17,87.25,87.78,86.91,87.3,673624,81.471233266742,81.9661301564999,81.1537522431238,81.5179216525682,721404.250842395,0.0,1.0
2024-07-18,86.75,87.54,86.48,87.25,646126,81.0043494084799,81.7420259045341,80.7522321250183,81.471233266742,691955.813598971,0.0,1.0
2024-07-19,86.95,87.11,86.12,86.4,575651,81.1911029517847,81.3405057864286,80.4160757470696,80.6775307076964,616482.01133225,0.0,1.0
2024-07-22,87.48,87.72,86.59,87.22,942142,81.6859998415426,81.9101040935084,80.854946573836,81.4432202352463,1008968.27265233,0.0,1.0
2024-07-23,87.46,87.72,86.94,87.36,849802,81.6673244872121,81.9101040935084,81.1817652746195,81.5739477155597,910078.58267278,0.0,1.0
2024-07-24,86.25,87.49,86.19,87.41,480535,80.5374655502177,81.6953375187078,80.4814394872263,81.6206361013859,514619.419258444,0.0,1.0
2024-07-25,86.98,87.31,85.68,86.12,517326,81.2191159832805,81.5272593297335,80.0052179517989,80.4160757470696,554020.010378627,0.0,1.0
2024-07-26,87.33,87.5,86.89,87.5,5031967,81.545934684064,81.7046751958731,81.1350768887933,81.7046751958731,5388885.17021165,0.0,1.0
2024-07-29,87.23,87.64,86.73,87.5,2169093,81.4525579124115,81.8354026761865,80.9856740541494,81.7046751958731,2322947.09017565,0.0,1.0
2024-07-30,82.5,85.11,82.5,85.0,2569123,78.0807226880424,80.5509128239914,78.0807226880424,80.4468051937407,2714532.34810363,1.119,1.0
2024-07-31,84.33,84.94,83.09,83.36,920308,79.8126950822135,80.3900192136039,78.6391181593872,78.8946550700026,972396.353237488,0.0,1.0
2024-08-01,82.64,84.65,82.11,84.65,923006,78.2132233083615,80.1155536429429,77.7116138171535,80.1155536429429,975247.056872613,0.0,1.0
2024-08-02,80.73,81.79,80.14,81.63,1138921,76.4055362740081,77.4087552564241,75.8471408026633,77.2573259760594,1203382.59259464,0.0,1.0
2024-08-05,79.1,79.22,76.98,77.56,777188,74.8628504802928,74.9764224405663,72.8564125154607,73.4053436567827,821175.929123659,0.0,1.0
2024-08-06,80.95,81.35,78.95,79.3,1572646,76.6137515345095,76.9923247354212,74.7208855299509,75.0521370807487,1661655.91881579,0.0,1.0
2024-08-07,80.21,82.47,79.82,82.35,741787,75.9133911128228,78.052329697974,75.5442822419339,77.9387577377005,783771.274050618,0.0,1.0
2024-08-08,81.31,81.39,80.6088,80.67,1008601,76.9544674153301,77.0301820555124,76.2908285941318,76.3487502938713,1065686.63346584,0.0,1.0
2024-08-09,81.56,81.6,81.02,81.38,668681,77.1910756658999,77.2289329859911,76.6800018446691,77.0207177254896,706527.560207231,0.0,1.0
2024-08-12,81.37,81.78,80.97,81.7,1380775,77.0112533954668,77.3992909264013,76.6326801945551,77.323576286219,1458925.24528907,0.0,1.0
2024-08-13,82.88,82.92,81.82,81.99,454073,78.4403672289086,78.4782245489997,77.4371482464925,77.59804185688,479772.999152029,0.0,1.0
2024-08-14,83.34,83.54,82.95,83.0,537503,78.875726409957,79.0650130104129,78.5066175390681,78.5539391891821,567925.039284902,0.0,1.0
2024-08-15,84.71,85.13,83.93,84.03,638292,80.1723396230797,80.569841484037,79.4341218813018,79.5287651815297,674418.578454889,0.0,1.0
2024-08-16,85.51,85.56,84.25,84.79,420762,80.9294860249031,80.9768076750171,79.7369804420312,80.248054263262,444576.635627325,0.0,1.0
2024-08-19,86.4,86.64,85.64,85.85,2548870,81.7718113969317,81.9989553174787,81.0525223151994,81.2512732456781,2693133.0520613,0.0,1.0
2024-08-20,86.66,86.85,86.09,86.25,809894,82.0178839775243,82.1977062479574,81.4784171662251,81.6298464465898,855733.050358056,0.0,1.0
2024-08-21,86.66,87.085,86.38,86.84,429904,82.0178839775243,82.420118003493,81.7528827368861,82.1882419179346,454236.062103349,0.0,1.0
2024-08-22,86.77,86.98,86.41,86.71,706288,82.121991607775,82.3207425382537,81.7812757269545,82.0652056276383,746263.072292536,0.0,1.0
2024-08-23,88.28,88.4273,86.97,87.06,1202755,83.5511054412168,83.6905150224525,82.3112782082309,82.396457178436,1270829.5221145,0.0,1.0
2024-08-26,88.77,89.17,88.555,88.75,2325624,84.0148576123336,84.3934308132454,83.8113745168436,83.9959289522881,2457251.59033886,0.0,1.0
2024-08-27,83.3,86.12,82.602,86.09,3541402,78.8378690898659,81.5068101562935,78.1772588542749,81.4784171662251,3741841.1989768,0.0,1.0
2024-08-28,81.88,83.13,81.13,82.95,1723407,77.4939342266292,78.6769754794784,76.7841094749198,78.5066175390681,1820949.81456638,0.0,1.0
2024-08-29,82.96,83.615,82.33,82.33,969066,78.5160818690909,79.1359954855838,77.9198290776549,77.9198290776549,1023913.99884217,0.0,1.0
2024-08-30,83.62,83.745,82.81,82.81,537032,79.1407276505953,79.2590317758802,78.374116918749,78.374116918749,567427.381237405,0.0,1.0
2024-09-03,82.34,82.9,82.02,82.81,631716,77.9292934076777,78.4592958889541,77.6264348469484,78.374116918749,667470.384568832,0.0,1.0
2024-09-04,83.05,83.34,81.95,82.0,470586,78.601260839296,78.875726409957,77.5601845367888,77.6075061869028,497220.615581541,0.0,1.0
2024-09-05,82.97,83.59,82.79,83.38,634398,78.5255461991137,79.1123346605269,78.3551882587034,78.9135837300482,670304.182622726,0.0,1.0
2024-09-06,82.33,83.33,81.69,82.76,1214850,77.9198290776549,78.8662620799342,77.3141119561962,78.3267952686351,1283609.08492653,0.0,1.0
2024-09-09,83.02,83.34,82.52,82.61,663004,78.5728678492277,78.875726409957,78.099651348088,78.1848303182932,700529.248666606,0.0,1.0
2024-09-10,82.89,83.08,81.713919,83.01,780329,78.4498315589314,78.6296538293644,77.3367496871777,78.5634035192049,824494.706039125,0.0,1.0
2024-09-11,84.35,84.5,82.69,82.77,909708,79.8316237422591,79.973588692601,78.2605449584755,78.3362595986578,961196.405671763,0.0,1.0
2024-09-12,85.13,85.26,84.05,84.5,835482,80.569841484037,80.6928777743333,79.5476938415753,79.973588692601,882769.301142185,0.0,1.0
2024-09-13,85.56,86.73,85.2,85.58,849211,80.9768076750171,82.0841342876839,80.6360917941965,80.9957363350627,897275.346437453,0.0,1.0
2024-09-16,86.88,87.02,85.76,86.08,507042,82.2260992380258,82.3585998583449,81.166094275473,81.4689528362023,535739.982417019,0.0,1.0
2024-09-17,87.71,88.12,87.06,87.06,997858,83.0116386299176,83.3996761608521,82.396457178436,82.396457178436,1054335.59226786,0.0,1.0
2024-09-18,86.87,87.96,86.68,87.72,757156,82.216634908003,83.2482468804874,82.0368126375699,83.0211029599404,800010.141422092,0.0,1.0
2024-09-19,88.8,89.09,87.6758,88.22,885923,84.043250602402,84.317716173063,82.9792706212396,83.49431946108,936065.202572633,0.0,1.0
2024-09-20,89.91,90.07,88.61,89.02,1665402,85.093791234932,85.2452205152967,83.863428331969,84.2514658629035,1759661.79960885,0.0,1.0
2024-09-23,89.99,90.24,89.48,90.07,569584,85.1695058751144,85.4061141256842,84.686825043952,85.2452205152967,601821.786252451,0.0,1.0
2024-09-24,90.1,90.422,89.73,89.82,535834,85.2736135053651,85.578364932099,84.9234332945218,85.0086122647269,566161.575842713,0.0,1.0
2024-09-25,89.45,90.24,89.45,90.09,451122,84.6584320538836,85.4061141256842,84.6584320538836,85.2641491753423,476654.976013684,0.0,1.0
2024-09-26,90.77,91.26,89.91,89.99,2371237,85.9077236168922,86.3714757880091,85.093791234932,85.1695058751144,2505446.23263277,0.0,1.0
2024-09-27,90.43,91.61,90.16,91.21,420839,85.5859363961173,86.7027273388069,85.3303994855019,86.3241541378951,444657.993737,0.0,1.0
2024-09-30,90.2,90.68,89.71,90.45,455756,85.368256805593,85.8225446466871,84.9045046344762,85.6048650561629,481551.254977795,0.0,1.0
2024-10-01,91.25,91.425,89.745,90.32,1340855,86.3620114579863,86.5276372333852,84.937629789556,85.4818287658666,1416745.82011702,0.0,1.0
2024-10-02,91.04,92.19,90.84,91.13,862600,86.1632605275077,87.2516584801289,85.9739739270518,86.2484394977128,911422.148131556,0.0,1.0
2024-10-03,91.22,91.5,90.34,90.54,1382482,86.3336184679179,86.5986197085561,85.5007574259122,85.690044026368,1460728.85948668,0.0,1.0
2024-10-04,91.64,92.18,91.36,91.46,1127048,86.7311203288752,87.2421941501061,86.466119088237,86.560762388465,1190837.59472221,0.0,1.0
2024-10-07,90.89,91.62,90.38,91.38,789085,86.0212955771658,86.7121916688297,85.5386147460033,86.4850477482826,833746.285367945,0.0,1.0
2024-10-08,90.01,90.83,89.78,90.69,613370,85.18843453516,85.964509597029,84.9707549446357,85.8320089767099,648086.022489512,0.0,1.0
2024-10-09,89.74,90.02,89.34,89.61,679295,84.9328976245446,85.1978988651828,84.5543244236328,84.8098613342483,717742.300156533,0.0,1.0
2024-10-10,91.2,91.23,89.19,89.3,1089721,86.3146898078724,86.3430827979407,84.4123594732909,84.5164671035417,1151397.93030845,0.0,1.0
2024-10-11,92.67,92.92,91.25,91.25,1735093,87.7059463212229,87.9425545717928,86.3620114579863,86.3620114579863,1833297.22845818,0.0,1.0
2024-10-14,93.25,93.71,92.625,92.91,855068,88.2548774625449,88.6902366435934,87.6633568361204,87.93309024177,903463.84576693,0.0,1.0
2024-10-15,92.75,93.0,92.37,92.95,819955,87.7816609614053,88.0182692119751,87.4220164205391,87.9709475618611,866363.491156052,0.0,1.0
2024-10-16,93.85,94.05,93.01,93.04,936973,88.8227372639125,89.0120238643684,88.0277335419979,88.0561265320663,990004.572688696,0.0,1.0
2024-10-17,93.58,94.32,93.37,94.0,1031014,88.5672003532971,89.2675607749838,88.3684494228184,88.9647022142544,1089368.18297439,0.0,1.0
2024-10-18,94.06,94.23,93.302,93.9,538867,89.0214881943912,89.1823818047786,88.3040919786635,88.8700589140265,569366.240084868,0.0,1.0
2024-10-21,92.79,94.09,92.33,94.0,732658,87.8195182814964,89.0498811844595,87.384159100448,88.9647022142544,774125.583359344,0.0,1.0
2024-10-22,93.04,93.21,92.08,92.35,512459,88.0561265320663,88.2170201424537,87.1475508498781,87.4030877604935,541463.578262635,0.0,1.0
2024-10-23,93.33,93.38,92.42,92.68,1916762,88.3305921027273,88.3779137528412,87.4693380706531,87.7154106512457,2025248.4807523,0.0,1.0
2024-10-24,93.39,93.85,92.68,92.84,942069,88.387378082864,88.8227372639125,87.7154106512457,87.8668399316104,995389.00031086,0.0,1.0
2024-10-25,92.77,94.04,92.74,93.59,868526,87.8005896214509,89.0025595343456,87.7721966313825,88.5766646833199,917683.552780093,0.0,1.0
2024-10-28,93.5,93.66,92.73,92.73,4275567,88.4914857131147,88.6429149934794,87.7627323013597,87.7627323013597,4517559.07676837,0.0,1.0
2024-10-29,93.0,93.59,92.72,92.88,573640,88.0182692119751,88.5766646833199,87.7532679713369,87.9046972517016,606107.351094582,0.0,1.0
2024-10-30,91.89,92.14,91.13,91.52,1911914,88.0220549439842,88.2615316415138,87.2940457834942,87.6676294316404,1995929.0608678,1.114,1.0
2024-10-31,91.12,92.15,90.42,92.04,1113980,87.284466715593,88.271110709415,86.6139319625101,88.165740962502,1162931.52057337,0.0,1.0
2024-11-01,90.76,92.07,90.58,91.8,670410,86.9396202711504,88.1944781662055,86.7671970489291,87.9358433328736,699869.76490385,0.0,1.0
2024-11-04,90.06,91.165,89.66,90.85,1077637,86.2690855180675,87.3275725211484,85.8859228020201,87.025831882261,1124991.50347055,0.0,1.0
2024-11-05,91.29,91.31,90.19,90.44,563550,87.4473108699132,87.4664690057155,86.3936134007829,86.6330900983125,588314.025762689,0.0,1.0
2024-11-06,93.17,93.27,91.4,92.63,794787,89.2481756353358,89.3439663143477,87.5526806168262,88.7309059686719,829712.251963181,0.0,1.0
2024-11-07,93.23,94.0587,92.98,93.68,797478,89.305650042743,90.0994673997141,89.0661733452133,89.7367080982963,832521.502328414,0.0,1.0
2024-11-08,92.91,93.015,92.31,92.92,468718,88.999119869905,89.0997000828675,88.424375795834,89.0086989378062,489314.831918084,0.0,1.0
2024-11-11,94.09,94.22,92.95,92.95,662003,90.1294498822448,90.2539777649602,89.0374361415098,89.0374361415098,691093.336876901,0.0,1.0
2024-11-12,94.09,94.31,93.39,93.7,427612,90.1294498822448,90.3401893760709,89.4589151291619,89.7558662340986,446402.514744806,0.0,1.0
2024-11-13,93.46,94.38,93.15,94.38,420467,89.5259686044702,90.4072428513792,89.2290174995335,90.4072428513792,438943.542667662,0.0,1.0
2024-11-14,93.4,94.51,93.2,93.95,453217,89.4684941970631,90.5317707340946,89.2769128390394,89.9953429316282,473132.672902296,0.0,1.0
2024-11-15,93.18,94.06,93.08,93.74,844461,89.257754703237,90.1007126785413,89.1619640242252,89.7941825057033,881569.071971585,0.0,1.0
2024-11-18,93.05,93.52,92.47,93.52,2467496,89.1332268205216,89.5834430118773,88.5776408822529,89.5834430118773,2575924.94954012,0.0,1.0
2024-11-19,94.09,94.15,91.79,92.56,486927,90.1294498822448,90.1869242896519,87.9262642649724,88.6638524933636,508323.988328541,0.0,1.0
2024-11-20,94.04,94.05,93.36,93.66,373351,90.0815545427389,90.0911336106401,89.4301779254584,89.7175499624939,389757.128617737,0.0,1.0
2024-11-21,94.63,95.19,93.84,94.23,578226,90.6467195489088,91.1831473513751,89.8899731847152,90.2635568328614,603634.931879437,0.0,1.0
2024-11-22,94.92,95.07,94.55,94.97,445807,90.9245125180431,91.0681985365609,90.5700870056993,90.972407857549,465397.055954551,0.0,1.0
2024-11-25,95.57,95.87,95.01,95.25,863058,91.5471519316201,91.8345239686557,91.0107241291538,91.2406217587822,900983.278230317,0.0,1.0
2024-11-26,94.4,94.66,93.84,94.57,452432,90.4264009871815,90.6754567526123,89.8899731847152,90.5892451415017,472313.177719573,0.0,1.0
2024-11-27,94.96,95.14,94.07,94.47,815093,90.9628287896479,91.1352520118692,90.1102917464424,90.4934544624898,850910.556651562,0.0,1.0
2024-11-29,95.25,95.4,94.42,94.7,208339,91.2406217587822,91.3843077773,90.4455591229839,90.7137730242171,217494.021494762,0.0,1.0
2024-12-02,95.09,95.37,94.36,94.98,1000506,91.0873566723633,91.3555705735964,90.3880847155768,90.9819869254502,1044471.14303917,0.0,1.0
2024-12-03,95.29,95.49,94.24,95.33,862816,91.278938030387,91.4705193884106,90.2731359007626,91.3172543019917,900730.644046598,0.0,1.0
2024-12-04,95.26,95.91,95.09,95.44,1143124,91.2502008266834,91.8728402402604,91.0873566723633,91.4226240489047,1193356.19268201,0.0,1.0
2024-12-05,99.58,100.06,90.47,91.28,2259039,95.3883581599951,95.848153419252,86.661827302016,87.437731802012,2358307.74278222,0.0,1.0
2024-12-06,103.39,104.63,99.59,99.79,1498967,99.0379830303464,100.225787450093,95.3979372278963,95.58951858592,1564835.96886775,0.0,1.0
2024-12-09,100.8,103.91,100.77,103.56,996485,96.5570044439396,99.536094561208,96.528267240236,99.2008271846665,1040273.44860639,0.0,1.0
2024-12-10,100.74,101.13,100.47,100.78,466800,96.4995300365325,96.8731136846787,96.2408952032005,96.5378463081372,487312.549420678,0.0,1.0
2024-12-11,100.73,101.48,100.41,101.48,451749,96.4899509686313,97.2083810612202,96.1834207957934,97.2083810612202,471600.164713458,0.0,1.0
2024-12-12,99.3,100.8,99.16,100.8,458305,95.1201442587619,96.5570044439396,94.9860373081453,96.5570044439396,478444.254417832,0.0,1.0
2024-12-13,99.02,99.56,98.64,99.56,401132,94.8519303575288,95.3692000241927,94.4879257772838,95.3692000241927,418758.906542878,0.0,1.0
2024-12-16,98.6,99.02,98.31,98.88,703719,94.449609505679,94.8519303575288,94.1718165365447,94.7178234069122,734642.459224016,0.0,1.0
2024-12-17,98.15,98.43,97.345,97.87,490171,94.0185514501257,94.2867653513589,93.2474364840804,93.7503375488926,511710.539121858,0.0,1.0
2024-12-18,95.71,98.42,95.06,98.3,1127604,91.6812588822367,94.2771862834577,91.0586194686597,94.1622374686435,1177154.19875097,0.0,1.0
2024-12-19,96.62,97.35,96.48,97.26,1096840,92.5529540612445,93.252226018031,92.4188471106279,93.1660144069203,1145038.33913148,0.0,1.0
2024-12-20,96.54,96.78,95.64,96.27,535510,92.476321518035,92.7062191476634,91.6142054069284,92.217686684703,559041.866624395,0.0,1.0
2024-12-23,96.98,97.14,95.77,96.04,409624,92.8978005056871,93.0510655921061,91.7387332896438,91.9973681229758,427624.069717001,0.0,1.0
2024-12-24,96.84,97.26,96.55,97.26,221661,92.7636935550705,93.1660144069203,92.4859005859362,93.1660144069203,231401.428914175,0.0,1.0
2024-12-26,97.01,97.15,96.6705,96.85,266670,92.9265377093907,93.0606446600073,92.6013283541455,92.7732726229717,278388.255257096,0.0,1.0
2024-12-27,97.05,97.42,96.62,96.62,209364,92.9648539809954,93.3192794933393,92.5529540612445,92.5529540612445,218564.062975388,0.0,1.0
2024-12-30,96.88,97.23,96.02,96.6,251594,92.8020098266753,93.1372772032168,91.9782099871734,92.5337959254421,262649.771977177,0.0,1.0
2024-12-31,97.05,97.5493,96.73,96.98,286291,92.9648539809954,93.4431368413016,92.6583238081575,92.8978005056871,298871.459053547,0.0,1.0
2025-01-02,97.04,97.83,96.83,97.22,380139,92.9552749130942,93.7120212772878,92.7541144871694,93.1276981353156,396843.413076751,0.0,1.0
2025-01-03,96.06,97.58,95.9,97.41,495643,92.0165262587782,93.4725445797582,91.8632611723592,93.3097004254381,517422.994714039,0.0,1.0
2025-01-06,96.23,97.7,96.13,97.29,692718,92.1793704130983,93.5874933945724,92.0835797340864,93.1947516106239,723158.043293902,0.0,1.0
2025-01-07,96.87,97.3099,96.15,96.79,449060,92.7924307587741,93.2138139557472,92.1027378698888,92.7157982155646,468793.00223404,0.0,1.0
2025-01-08,98.44,99.0,96.74,96.94,715308,94.2963444192601,94.8327722217264,92.6679028760587,92.8594842340824,746740.71358399,0.0,1.0
2025-01-10,97.44,98.325,97.26,98.32,770621,93.3384376291416,94.1861851383965,93.1660144069203,94.1813956044458,804484.327650199,0.0,1.0
2025-01-13,96.89,97.41,96.53,96.94,685404,92.8115888945765,93.3097004254381,92.4667424501338,92.8594842340824,715522.644865318,0.0,1.0
2025-01-14,97.78,98.02,96.81,97.26,416820,93.6641259377819,93.8940235674103,92.734956351367,93.1660144069203,435136.282882449,0.0,1.0
2025-01-15,99.18,99.82,98.805,99.24,598619,95.0051954439477,95.6182557896235,94.6459803976533,95.0626698513548,624924.059600808,0.0,1.0
2025-01-16,99.2,99.37,98.2,98.98,431996,95.0243535797501,95.1871977340702,94.0664467896316,94.813614085924,450979.160453161,0.0,1.0
2025-01-17,99.07,99.83,98.77,99.13,375253,94.8998256970347,95.6278348575247,94.6124536599991,94.9573001044418,391742.708028616,0.0,1.0
2025-01-21,100.17,100.53,99.725,99.74,444608,95.953523166165,96.2983696106076,95.5272546445623,95.541623246414,464145.368407946,0.0,1.0
2025-01-22,100.11,100.48,99.7,100.06,307541,95.8960487587579,96.2504742711017,95.5033069748093,95.848153419252,321055.245847011,0.0,1.0
2025-01-23,100.17,100.59,99.73,100.26,306068,95.953523166165,96.3558440180147,95.5320441785129,96.0397347772757,319517.517943634,0.0,1.0
2025-01-24,100.97,101.22,100.24,100.52,305017,96.7198485982597,96.9593252957894,96.0205766414733,96.2887905427064,318420.333947402,0.0,1.0
2025-01-27,100.87,101.545,100.15,100.18,392212,96.6240579192479,97.2706450025779,95.9343650303626,95.9631022340662,409446.935804163,0.0,1.0
2025-01-28,100.39,100.86,99.695,100.79,1831791,96.164262659991,96.6144788513467,95.4985174408587,96.5474253760384,1912285.2232559,0.0,1.0
2025-01-29,100.91,101.02,99.85,99.85,398641,96.6623741908526,96.7677439377657,95.6469929933271,95.6469929933271,416158.44475923,0.0,1.0
2025-01-30,99.6,100.48,98.96,100.09,599728,96.4640874852981,97.3163806277385,95.8442379271596,96.9386598032479,619224.318159893,1.103,1.0
2025-01-31,99.04,100.87,98.94,99.15,556311,95.921719121927,97.6941014522291,95.8248676284678,96.028255764732,574395.892237561,0.0,1.0
2025-02-03,97.54,97.9,92.99,95.4,1318376,94.4689467200399,94.8176120964928,90.0622037676493,92.3963247600145,1361234.55913075,0.0,1.0
2025-02-04,97.56,99.42,97.4101,98.8,590446,94.4883170187318,96.2897547970717,94.3431366300365,95.689275537625,609640.573326968,0.0,1.0
2025-02-05,98.46,98.61,97.74,97.74,388766,95.359980459864,95.5052577000527,94.6626497069582,94.6626497069582,401404.238711131,0.0,1.0
2025-02-06,99.71,99.75,98.9,99.03,367056,96.5706241281031,96.6093647254868,95.7861270310842,95.912033972581,378988.476987064,0.0,1.0
2025-02-07,99.59,99.77,98.655,99.56,428920,96.4544023359522,96.6287350241786,95.5488408721093,96.4253468879145,442863.589068947,0.0,1.0
2025-02-10,99.36,99.85,98.8,99.41,396230,96.2316439009962,96.7062162189459,95.689275537625,96.2800696477258,409110.882907742,0.0,1.0
2025-02-11,99.62,99.92,98.9,98.94,663145,96.4834577839899,96.7740122643673,95.7861270310842,95.8248676284678,684702.916098869,0.0,1.0
2025-02-12,98.68,99.235,98.12,98.9,409370,95.5730537454741,96.1105795341723,95.0306853821029,95.7861270310842,422678.045922677,0.0,1.0
2025-02-13,100.47,100.48,98.64,98.77,1958635,97.3066954783926,97.3163806277385,95.5343131480904,95.6602200895873,2022307.48339097,0.0,1.0
2025-02-14,101.05,101.58,100.63,100.77,392745,97.8684341404556,98.381747055789,97.4616578679272,97.59724995877,405512.590433842,0.0,1.0
2025-02-18,101.34,101.73,100.69,100.88,328383,98.1493034714871,98.5270242959777,97.5197687640027,97.703786601575,339058.27186708,0.0,1.0
2025-02-19,100.99,101.08,100.025,101.02,368606,97.8103232443801,97.8974895884933,96.8757063324994,97.8393786924178,380588.865318354,0.0,1.0
2025-02-20,100.92,101.43,100.05,101.18,352617,97.7425271989587,98.2364698156003,96.8999192058642,97.9943410819524,364080.085299648,0.0,1.0
2025-02-21,100.46,102.07,100.29,101.27,1226166,97.2970103290467,98.8563193737387,97.1323627901661,98.0815074260657,1266026.94104801,0.0,1.0
2025-02-24,99.78,100.68,99.76,100.5,503436,96.6384201735246,97.5100836146568,96.6190498748327,97.3357509264303,519801.999968559,0.0,1.0
2025-02-25,104.14,106.0,102.1,102.14,1555430,100.861145288343,102.662583066683,98.8853748217765,98.9241154191601,1605994.85299242,0.0,1.0
2025-02-26,103.94,105.16,103.24,104.25,763772,100.667442301425,101.849030521626,99.9894818472106,100.967681931148,788601.159074807,0.0,1.0
2025-02-27,103.01,104.075,102.5,103.65,447456,99.7667234122546,100.798191817594,99.272780795613,100.386572970393,462002.168493972,0.0,1.0
2025-02-28,102.82,103.19,101.763,103.0,595799,99.5827055746822,99.941056100481,98.5589852888192,99.7570382629087,615167.591867224,0.0,1.0
2025-03-03,101.62,103.98,100.91,103.52,603504,98.4204876531726,100.706182898808,97.7328420496128,100.260666028896,623123.070636636,0.0,1.0
2025-03-04,99.53,100.88,98.075,100.88,1137664,96.3962914398767,97.703786601575,94.9871022100463,97.703786601575,1174647.86485716,0.0,1.0
2025-03-05,99.4,100.69,98.25,100.08,644241,96.2703844983799,97.5197687640027,95.1565923235998,96.928974653902,665184.373508736,0.0,1.0
2025-03-06,98.12,98.99,97.31,98.83,636585,95.0306853821029,95.8732933751974,94.2461882850839,95.7183309856628,657279.487660766,0.0,1.0
2025-03-07,98.51,98.71,96.55,97.64,414126,95.4084062065936,95.6021091935118,93.5101169347945,94.5657982134991,427588.656828235,0.0,1.0
2025-03-10,97.66,98.12,96.71,97.0,516410,94.5851685121909,95.0306853821029,93.6650793243291,93.9459486553606,533197.766555756,0.0,1.0
2025-03-11,95.25,98.065,94.84,97.47,1034790,92.2510475198258,94.9774170607004,91.8539563966433,94.4011506746185,1068429.57505515,0.0,1.0
2025-03-12,96.91,97.18,95.35,96.03,883383,93.8587823112474,94.1202813435871,92.3478990132849,93.006489168807,912100.545328951,0.0,1.0
2025-03-13,94.92,97.09,94.89,96.16,608183,91.9314375914106,94.0331149994738,91.9023821433729,93.1323961103039,627954.17837993,0.0,1.0
2025-03-14,96.89,97.16,95.34,95.58,396448,93.8394120125556,94.1009110448952,92.338213863939,92.5706574482409,409335.969782723,0.0,1.0
2025-03-17,98.02,98.18,96.525,96.97,412641,94.9338338886438,95.0887962781784,93.4859040614297,93.9168932073229,426055.381555999,0.0,1.0
2025-03-18,97.68,98.785,97.04,98.0,468802,94.6045388108827,95.6747478136062,93.9846892527443,94.914463589952,484042.097087337,0.0,1.0
2025-03-19,98.08,98.39,97.25,97.9,433436,94.9919447847193,95.2921844144426,94.1880773890084,94.8176120964928,447526.397910305,0.0,1.0
2025-03-20,97.9,98.23,97.01,97.22,359686,94.8176120964928,95.137222024908,93.9556338047065,94.1590219409707,371378.88859893,0.0,1.0
2025-03-21,96.7,97.51,95.99,97.025,1041033,93.6553941749832,94.4398912720022,92.9677485714233,93.9701615287254,1074875.52625015,0.0,1.0
2025-03-24,97.47,98.13,97.29,97.4,608633,94.4011506746185,95.0403705314488,94.2268179863921,94.3333546291972,628418.807250304,0.0,1.0
2025-03-25,98.15,98.69,97.9,98.15,452917,95.0597408301407,95.58273889482,94.8176120964928,95.0597408301407,467640.697963117,0.0,1.0
2025-03-26,97.58,98.89,97.13,98.56,320761,94.5076873174236,95.7764418817383,94.0718555968575,95.4568319533231,331188.491311537,0.0,1.0
2025-03-27,97.03,97.5,96.61,97.4,266378,93.9750041033983,94.4302061226563,93.56822783087,94.3333546291972,275037.57607248,0.0,1.0
2025-03-28,95.27,97.04,95.18,96.69,588322,92.2704178185176,93.9846892527443,92.1832514744044,93.6457090256373,607447.525058801,0.0,1.0
2025-03-31,95.51,95.915,93.41,94.3,535815,92.5028614028195,92.895109951329,90.4689800401777,91.330958331964,553233.595954905,0.0,1.0
2025-04-01,96.43,96.85,94.49,95.33,432131,93.3938951426435,93.8006714151719,91.5149761695363,92.3285287145931,446178.974186219,0.0,1.0
2025-04-02,97.54,97.785,95.32,95.73,557993,94.4689467200399,94.7062328790148,92.3188435652471,92.7159346884296,576132.571704161,0.0,1.0
2025-04-03,96.05,97.975,95.97,96.0,1104640,93.0258594674988,94.8902507165872,92.9483782727315,92.9774337207693,1140550.30082328,0.0,1.0
2025-04-04,89.21,93.34,88.58,92.95,1636571,86.401217314894,90.4011839947563,85.7910529061015,90.0234631702657,1689773.63337255,0.0,1.0
2025-04-07,88.12,90.63,85.4,85.51,1113861,85.3455360361895,87.7765085220137,82.711175414101,82.817712056906,1150071.06263155,0.0,1.0
2025-04-08,87.54,91.21,86.87,90.88,945754,84.7837973741265,88.3382471840767,84.1348923679503,88.0186372556616,976499.139271455,0.0,1.0
2025-04-09,91.72,92.1,85.52,86.92,1329882,88.8321898007183,89.200225475863,82.8273972062519,84.1833181146798,1373114.60309193,0.0,1.0
2025-04-10,88.98,91.08,87.61,90.92,1012563,86.178458879938,88.2123402425798,84.8515934195479,88.0573778530452,1045480.00638445,0.0,1.0
2025-04-11,91.14,91.53,89.55,89.59,910160,88.2704511386553,88.6481719631459,86.7305123926551,86.7692529900387,939748.028133434,0.0,1.0
2025-04-14,92.2,92.63,91.33,92.43,517183,89.2970769693221,89.7135383911964,88.4544689762277,89.5198354042782,533995.895704199,0.0,1.0
2025-04-15,92.69,93.5,92.26,92.89,513132,89.7716492872719,90.5561463842909,89.3551878653976,89.9653522741902,529813.203362228,0.0,1.0
2025-04-16,92.84,93.265,91.77,92.69,663648,89.9169265274606,90.3285453746619,88.8806155474479,89.7716492872719,685222.267925087,0.0,1.0
2025-04-17,93.43,93.6943,92.31,93.2,439280,90.4883503388695,90.744328836082,89.4036136121272,90.2655919039135,453560.378173569,0.0,1.0
2025-04-21,92.3,93.39,91.74,93.31,371968,89.3939284627813,90.4496097414858,88.8515600994101,90.3721285467185,384060.159234351,0.0,1.0
2025-04-22,94.1,94.34,92.94,93.14,2597184,91.1372553450457,91.3696989293476,90.0137780209197,90.207481007838,2681614.81794377,0.0,1.0
2025-04-23,94.12,96.05,93.65,95.72,745614,91.1566256437375,93.0258594674988,90.7014236244796,92.7062495390837,769852.8679009,0.0,1.0
2025-04-24,95.43,95.54,94.33,94.57,408591,92.4253802080522,92.5319168508573,91.3600137800017,91.5924573643036,421873.721722629,0.0,1.0
2025-04-25,95.01,95.75,94.64,95.52,1970738,92.0186039355238,92.7353049871214,91.660253409725,92.5125465521654,2034803.93498685,0.0,1.0
2025-04-28,95.88,95.94,95.15,95.38,2059814,92.8612119286183,92.9193228246938,92.1541960263666,92.3769544613226,2126775.67111458,0.0,1.0
2025-04-29,95.24,95.32,93.925,94.39,562800,93.3551545452599,93.4335713067427,92.0661790283866,92.5219764545053,574162.961446477,1.15,1.0
2025-04-30,95.48,95.87,93.77,94.8,634605,93.5904048297083,93.9726865419369,91.9142465530137,92.9238623571046,647417.708153414,0.0,1.0
2025-05-01,96.32,96.83,95.04,95.16,509054,94.4137808252775,94.9136876797303,93.1591126415529,93.2767377837771,519331.826894412,0.0,1.0
2025-05-02,97.63,97.92,97.2,97.6,450296,95.6978552945582,95.9821160549333,95.2763652015882,95.6684490090022,459387.499800112,0.0,1.0
2025-05-05,97.81,98.23,97.0,97.235,466411,95.8742930078945,96.2859810056791,95.0803232978813,95.3106725347369,475827.862493271,0.0,1.0
2025-05-06,98.03,98.28,97.52,97.95,487428,96.0899391019721,96.3349914816059,95.5900322475194,96.0115223404894,497269.19682291,0.0,1.0
2025-05-07,98.04,98.665,97.88,98.0,445401,96.0997411971575,96.7123721462418,95.9429076741919,96.0605328164161,454393.669493999,0.0,1.0
2025-05-08,99.13,99.47,98.09,98.09,671218,97.1681695723605,97.5014408086623,96.1487516730842,96.1487516730842,684769.926539058,0.0,1.0
2025-05-09,99.58,99.7,99.19,99.6,386142,97.6092638557012,97.7268889979254,97.2269821434726,97.6288680460719,393938.227183486,0.0,1.0
2025-05-12,101.46,102.12,101.04,101.2,583821,99.4520577505467,100.09899603278,99.0403697527621,99.1972032757277,595608.376536325,0.0,1.0
2025-05-13,101.87,102.0,100.75,101.62,370146,99.853943653146,99.9813708905555,98.756108992387,99.6088912735123,377619.267106553,0.0,1.0
2025-05-14,102.45,102.47,101.81,102.0,520598,100.422465173896,100.442069364267,99.7951310820339,99.9813708905555,531108.900858411,0.0,1.0
2025-05-15,102.8,102.96,101.46,102.04,445003,100.765538505383,100.922372028349,99.4520577505467,100.020579271297,453987.633853177,0.0,1.0
2025-05-16,102.85,103.18,102.46,102.95,1555425,100.81454898131,101.138018122427,100.432267269082,100.912569933164,1586829.112132,0.0,1.0
2025-05-19,103.49,103.8601,102.685,103.03,281172,101.441883073172,101.804658615982,100.652814410752,100.990986694646,286848.877391311,0.0,1.0
2025-05-20,103.53,103.91,103.35,103.47,558514,101.481091453914,101.853571070957,101.304653740578,101.422278882802,569790.426882227,0.0,1.0
2025-05-21,103.38,103.74,102.96,103.35,610463,101.334060026134,101.686935452806,100.922372028349,101.304653740578,622788.27991027,0.0,1.0
2025-05-22,103.64,103.99,102.84,103.77,346203,101.588914500953,101.93198783244,100.804746886125,101.716341738362,353192.856683821,0.0,1.0
2025-05-23,103.94,104.57,102.7,102.7,554398,101.882977356513,102.50050935319,100.66751755353,100.66751755353,565591.324626874,0.0,1.0
2025-05-27,104.81,105.06,103.79,103.92,723285,102.735759637638,102.980812017272,101.735945928733,101.863373166142,737888.161993279,0.0,1.0
2025-05-28,106.29,108.38,105.98,105.99,1071631,104.18646972507,106.235107618808,103.882604774324,103.89240686951,1093267.28595922,0.0,1.0
2025-05-29,106.98,107.55,106.08,107.37,951953,104.862814292859,105.421533718424,103.980625726178,105.245096005088,971172.980877504,0.0,1.0
2025-05-30,107.35,107.65,106.86,107.06,461479,105.225491814717,105.519554670277,104.745189150635,104.941231054342,470796.285155222,0.0,1.0
2025-06-02,107.86,107.97,106.87,107.29,352801,105.72539866917,105.833221716209,104.75499124582,105.166679243605,359924.070649037,0.0,1.0
2025-06-03,107.79,108.06,107.42,107.6,492381,105.656784002872,105.921440572877,105.294106481014,105.470544194351,502322.198152059,0.0,1.0
2025-06-04,108.19,108.55,107.66,107.92,432405,106.048867810286,106.401743236959,105.529356765463,105.784211240282,441135.279574031,0.0,1.0
2025-06-05,108.31,108.83,108.13,108.75,386009,106.16649295251,106.676201902149,105.990055239174,106.597785140666,393802.541906529,0.0,1.0
2025-06-06,108.29,109.1,108.135,108.79,398341,106.14688876214,106.940858472153,105.994956286767,106.636993521407,406383.525631753,0.0,1.0
2025-06-09,108.05,108.37,107.33,107.33,317470,105.911638477691,106.225305523623,105.205887624346,105.205887624346,323879.735910472,0.0,1.0
2025-06-10,107.85,108.37,107.57,108.17,1371441,105.715596573984,106.225305523623,105.441137908795,106.029263619916,1399130.4655457,0.0,1.0
2025-06-11,107.74,108.29,107.6175,107.97,348946,105.607773526946,106.14688876214,105.487697860925,105.833221716209,355991.237997338,0.0,1.0
2025-06-12,108.37,108.52,107.93,108.14,299564,106.225305523623,106.372336951403,105.794013335467,105.99985733436,305612.212833603,0.0,1.0
2025-06-13,106.95,107.81,106.88,107.6,396765,104.833408007303,105.676388193243,104.764793341006,105.470544194351,404775.706109296,0.0,1.0
2025-06-16,106.93,108.44,106.85,107.72,447232,104.813803816932,106.29392018992,104.73538705545,105.588169336575,456261.637479801,0.0,1.0
2025-06-17,106.21,106.96,106.063,106.7,417940,104.108052963587,104.843210102488,103.963962164363,104.588355627669,426378.230467202,0.0,1.0
2025-06-18,106.25,106.71,105.89,106.34,397778,104.147261344329,104.598157722855,103.794385917656,104.235480200997,405809.158632296,0.0,1.0
2025-06-20,105.1,106.31,105.0401,106.31,650950,103.020020398014,104.206073915441,102.961305847853,104.206073915441,664092.714558605,0.0,1.0
2025-06-23,105.32,105.38,104.085,104.84,610181,103.235666492091,103.294479063203,102.025107736701,102.765165923195,622500.586315519,0.0,1.0
2025-06-24,106.73,106.98,105.96,106.13,488146,104.617761913225,104.862814292859,103.863000583954,104.029636202104,498001.693280479,0.0,1.0
2025-06-25,106.64,106.7507,106.2,106.48,1494710,104.529543056557,104.638052250259,104.098250868402,104.372709533592,1524888.27310531,0.0,1.0
2025-06-26,109.1,109.13,107.24,107.24,607316,106.940858472153,106.970264757709,105.117668767678,105.117668767678,619577.741815616,0.0,1.0
2025-06-27,109.12,109.83,108.53,109.19,610573,106.960462662524,107.656411420683,106.382139046588,107.029077328821,622900.500816026,0.0,1.0
2025-06-30,110.63,110.74,109.31,109.58,564533,108.440579035511,108.54840208255,107.146702471045,107.41135904105,575930.950807152,0.0,1.0
2025-07-01,111.3,111.38,110.3581,110.45,414428,109.09731941293,109.175736174413,108.174060067422,108.264141322175,422795.323003447,0.0,1.0
2025-07-02,112.14,112.15,110.71,110.83,637305,109.920695408499,109.930497503684,108.518995796994,108.636620939218,650172.221294682,0.0,1.0
2025-07-03,113.21,113.315,112.04,112.12,433828,110.969519593331,111.072441592777,109.822674456646,109.901091218128,442587.010018484,0.0,1.0
2025-07-07,111.94,113.295,111.605,112.88,736322,109.724653504792,111.052837402407,109.396283316083,110.646050452215,751188.37970539,0.0,1.0
2025-07-08,112.62,112.84,111.91,112.0,668302,110.391195977396,110.606842071473,109.695247219236,109.783466075904,681795.052346487,0.0,1.0
2025-07-09,113.03,113.66,112.86,113.0,416187,110.793081879995,111.410613876672,110.626446261844,110.763675594439,424589.837305482,0.0,1.0
2025-07-10,114.53,114.76,112.79,112.79,700588,112.263396157797,112.48884434706,110.557831595547,110.557831595547,714732.908375739,0.0,1.0
2025-07-11,113.73,114.17,113.16,113.8,398115,111.479228542969,111.910520731125,110.920509117405,111.547843209267,406152.962679931,0.0,1.0
2025-07-14,113.57,113.89,113.29,113.58,391498,111.322395020004,111.636062065935,111.047936354814,111.332197115189,399402.365103718,0.0,1.0
2025-07-15,112.59,114.0049,112.53,113.75,473428,110.36178969184,111.748688139615,110.302977120728,111.49883273334,482986.536090409,0.0,1.0
2025-07-16,113.68,113.76,112.48,112.89,395372,111.430218067043,111.508634828525,110.253966644801,110.6558525474,403354.581366411,0.0,1.0
2025-07-17,114.36,114.48,112.53,113.98,493328,112.096760539646,112.214385681871,110.302977120728,111.724280922603,503288.318131608,0.0,1.0
2025-07-18,114.22,114.7,113.92,114.53,442677,111.959531207051,112.430031775948,111.665468351491,112.263396157797,451614.671791477,0.0,1.0
2025-07-21,114.99,115.29,114.22,114.47,3533079,112.714292536323,113.008355391884,111.959531207051,112.204583586685,3604412.04986561,0.0,1.0
2025-07-22,114.85,115.47,114.665,115.02,746876,112.577063203728,113.18479310522,112.3957244428,112.743698821879,761955.465517592,0.0,1.0
2025-07-23,114.83,115.66,114.71,115.21,834223,112.557459013358,113.371032913742,112.439833871134,112.929938630401,851066.006017704,0.0,1.0
2025-07-24,114.08,115.16,113.95,115.16,502481,111.822301874457,112.880928154474,111.694874637047,112.880928154474,512626.117680502,0.0,1.0
2025-07-25,114.44,114.475,112.8,113.37,432014,112.175177301129,112.209484634278,110.567633690732,111.126353116297,440736.385263573,0.0,1.0
2025-07-28,113.34,114.135,113.17,114.0,565701,111.096946830741,111.876213397976,110.93031121259,111.743885112974,577122.532788261,0.0,1.0
2025-07-29,113.29,113.75,112.97,113.4,2840594,111.047936354814,111.49883273334,110.734269308883,111.155759401853,2897945.74148382,0.0,1.0
2025-07-30,111.24,112.16,110.99,111.35,636172,110.198094702244,111.109477722076,109.950436272942,110.307064411137,642186.904149432,1.183,1.0
2025-07-31,110.44,111.31,109.87,110.74,635916,109.405587728478,110.267439062449,108.840926509669,109.70277784364,641928.483710519,0.0,1.0
2025-08-01,110.82,111.13,109.64,110.24,730581,109.782028541017,110.089124993351,108.613080754711,109.207460985036,737488.526091048,0.0,1.0
2025-08-04,111.95,112.03,111.12,111.41,256411,110.901444641462,110.980695338839,110.079218656179,110.36650243417,258835.324849034,0.0,1.0
2025-08-05,111.98,112.31,111.22,111.84,369988,110.931163652978,111.258072779657,110.1782820279,110.792474932569,373486.177154041,0.0,1.0
2025-08-06,112.55,112.92,112.12,112.4,396084,111.495824871787,111.862359347154,111.069852373388,111.347229814206,399828.910645428,0.0,1.0
2025-08-07,112.61,113.11,112.31,112.92,464747,111.55526289482,112.050579753424,111.258072779657,111.862359347154,469141.108289479,0.0,1.0
2025-08-08,112.84,113.21,112.5,113.0,478291,111.783108649778,112.149643125145,111.446293185927,111.941610044531,482813.16463556,0.0,1.0
2025-08-11,112.78,113.23,112.69,112.81,288186,111.723670626745,112.169455799489,111.634513592196,111.753389638261,290910.752373898,0.0,1.0
2025-08-12,113.25,113.71,112.92,113.12,669771,112.189268473833,112.644959983749,111.862359347154,112.060486090596,676103.577301528,0.0,1.0
2025-08-13,114.64,114.64,113.805,114.0,999731,113.566249340752,113.566249340752,112.739070186883,112.932243761739,1009183.29614038,0.0,1.0
2025-08-14,114.17,114.64,113.36,114.27,485190,113.100651493665,113.566249340752,112.298238182726,113.199714865385,489777.393573217,0.0,1.0
2025-08-15,113.46,114.31,113.4,114.04,422441,112.397301554447,113.239340214074,112.337863531414,112.971869110427,426435.111849922,0.0,1.0
2025-08-18,113.08,113.27,112.635,113.05,258925,112.020860741908,112.209081148177,111.58002873775,111.991141730391,261373.094315516,0.0,1.0
2025-08-19,113.14,113.5475,112.92,113.1,431648,112.08029876494,112.483982004702,111.862359347154,112.040673416252,435729.162557128,0.0,1.0
2025-08-20,112.73,113.64,112.53,113.43,404451,111.674138940885,112.575615623544,111.476012197443,112.36758254293,408275.019287457,0.0,1.0
2025-08-21,112.54,113.0,112.21,112.4,451646,111.485918534615,111.941610044531,111.159009407936,111.347229814206,455916.240437293,0.0,1.0
2025-08-22,114.73,114.8,112.58,112.7,628611,113.655406375301,113.724750735506,111.525543883303,111.644419929368,634554.41610803,0.0,1.0
2025-08-25,113.77,114.85,113.6,114.45,854371,112.704398006781,113.774282421366,112.535990274856,113.378028934483,862448.940671789,0.0,1.0
2025-08-26,119.39,119.41,115.1,115.13,1799603,118.271759497492,118.291572171836,114.021940850668,114.051659862184,1816617.95751467,0.0,1.0
2025-08-27,119.11,120.3,118.13,119.35,1323132,117.994382056673,119.173236180151,117.023561013809,118.232134148803,1335642.00068699,0.0,1.0
2025-08-28,119.2,119.69,118.47,119.63,433142,118.083539091222,118.568949612654,117.36037647766,118.509511589621,437237.288087329,0.0,1.0
2025-08-29,121.0,121.17,118.66,118.94,887115,119.866679782197,120.035087514122,117.548596883929,117.825974324748,895502.529936119,0.0,1.0
2025-09-02,121.68,121.83,119.51,119.51,698888,120.540310709898,120.68890576748,118.390635543556,118.390635543556,705495.873863025,0.0,1.0
2025-09-03,123.54,123.57,121.81,121.85,647681,122.382889423906,122.412608435422,120.669093093135,120.708718441824,653804.719897144,0.0,1.0
2025-09-04,125.19,125.29,123.51,124.01,836758,124.017435057299,124.11649842902,122.353170412389,122.848487270994,844669.412583814,0.0,1.0
2025-09-05,126.1,127.2,125.13,126.13,1017167,124.918911739959,126.008608828888,123.957997034267,124.948630751475,1026784.15072176,0.0,1.0
2025-09-08,126.95,127.1,125.88,126.72,566683,125.760950399586,125.909545457167,124.700972322173,125.533104644628,572040.896807956,0.0,1.0
2025-09-09,126.49,127.285,126.06,126.72,569254,125.30525888967,126.092812694851,124.87928639127,125.533104644628,574636.205200291,0.0,1.0
2025-09-10,126.31,127.0,126.16,126.94,455077,125.126944820573,125.810482085446,124.978349762991,125.751044062414,459379.679991589,0.0,1.0
2025-09-11,126.77,127.37,126.33,126.49,451171,125.582636330488,126.177016560813,125.146757494917,125.30525888967,455436.749388535,0.0,1.0
2025-09-12,126.31,127.02,126.0487,126.46,320137,125.126944820573,125.83029475979,124.868092230266,125.275539878154,323163.843950512,0.0,1.0
2025-09-15,127.79,127.93,126.0699,126.65,476392,126.593082722041,126.73177144245,124.889093665071,125.463760284423,480896.209895366,0.0,1.0
2025-09-16,129.87,130.05,127.46,128.11,802766,128.653600853834,128.831914922931,126.266173595362,126.910085511547,810356.023679792,0.0,1.0
2025-09-17,129.73,131.26,129.38,129.87,702798,128.514912133425,130.030581720753,128.168190332402,128.653600853834,709442.842285435,0.0,1.0
2025-09-18,129.39,131.06,128.87,129.44,684763,128.178096669574,129.832454977312,127.662967136626,128.227628355434,691237.324255195,0.0,1.0
2025-09-19,130.32,130.73,129.205,129.95,628553,129.099386026578,129.505545850633,127.99482943189,128.73285155121,634495.867727336,0.0,1.0
2025-09-22,129.61,130.4075,129.41,130.11,408834,128.39603608736,129.186066476833,128.197909343918,128.891352945964,412699.459848952,0.0,1.0
2025-09-23,130.66,131.0,129.42,129.79,759957,129.436201490428,129.773016954279,128.20781568109,128.574350156457,767142.271455974,0.0,1.0
2025-09-24,128.31,130.75,128.2,130.26,697448,127.108212254989,129.525358524977,126.999242546096,129.039948003545,704042.258894154,0.0,1.0
2025-09-25,129.39,129.52,127.71,128.09,674365,128.178096669574,128.306879052811,126.513832024664,126.890272837203,680741.012834155,0.0,1.0
2025-09-26,130.63,130.92,129.68,129.825,496625,129.406482478912,129.693766256902,128.465380447564,128.609022336559,501320.509662813,0.0,1.0
2025-09-29,129.8,131.3648,129.77,130.56,408993,128.584256493629,130.134400134317,128.554537482113,129.337138118708,412859.963168433,0.0,1.0
2025-09-30,130.25,130.34,128.65,130.01,586220,129.030041666373,129.119198700922,127.44502771884,128.792289574243,591762.616007116,0.0,1.0
2025-10-01,130.46,131.08,129.93,129.93,347399,129.238074746987,129.852267651656,128.713038876866,128.713038876866,350683.601784749,0.0,1.0
2025-10-02,130.28,130.73,129.33,130.73,564233,129.059760677889,129.505545850633,128.118658646541,129.505545850633,569567.732451202,0.0,1.0
2025-10-03,129.03,129.39,126.16,128.95,803348,127.821468531379,128.178096669574,124.978349762991,127.742217834002,810943.526396377,0.0,1.0
2025-10-06,129.26,129.49,127.66,129.46,659909,128.049314286337,128.277160041295,126.464300338804,128.247441029778,666148.333674455,0.0,1.0
2025-10-07,128.69,130.04,128.455,129.58,400269,127.484653067528,128.822008585759,127.251854143984,128.366317075843,404053.479148703,0.0,1.0
2025-10-08,127.09,129.54,126.69,129.15,430002,125.899639119995,128.326691727155,125.503385633112,127.940344577444,434067.599891323,0.0,1.0
2025-10-09,126.41,127.25,126.0,127.25,330553,125.226008192293,126.058140514748,124.819848368238,126.058140514748,333678.325558665,0.0,1.0
2025-10-10,125.66,127.53,125.6,127.01,446174,124.483032904387,126.335517955567,124.423594881355,125.820388422618,450392.503555592,0.0,1.0
2025-10-13,126.8,126.99,125.42,126.7,326483,125.612355342005,125.800575748274,124.245280812257,125.513291970284,329569.84436193,0.0,1.0
2025-10-14,127.76,127.92,124.835,125.26,426271,126.563363710524,126.721865105278,123.66576008769,124.086779417504,430301.32388518,0.0,1.0
2025-10-15,128.26,129.31,128.04,128.14,999992,127.058680569129,128.098845972197,126.840741151343,126.939804523064,1009446.76385348,0.0,1.0
2025-10-16,124.7,128.93,123.58,128.93,1523303,123.532024535867,127.722405159658,122.422514772594,127.722405159658,1537705.58536299,0.0,1.0
2025-10-17,124.92,126.03,124.29,124.89,766083,123.749963953653,124.849567379754,123.125864711812,123.720244942137,773326.191802701,0.0,1.0
2025-10-20,125.8,126.145,125.215,125.38,386481,124.621721624796,124.963490257233,124.042200900229,124.205655463569,390135.115821785,0.0,1.0
2025-10-21,125.28,126.265,125.28,125.78,1188867,124.106592091848,125.082366303298,124.106592091848,124.601908950452,1200107.54666257,0.0,1.0
2025-10-22,125.68,126.08,125.24,125.28,313997,124.502845578731,124.899099065615,124.06696674316,124.106592091848,316965.791236032,0.0,1.0
2025-10-23,125.94,126.3,125.62,125.88,332586,124.760410345205,125.1170384834,124.443407555699,124.700972322173,335730.547247353,0.0,1.0
2025-10-24,126.59,126.635,125.76,126.02,305940,125.404322261391,125.448900778665,124.582096276108,124.839661042582,308832.613594242,0.0,1.0
2025-10-27,127.27,127.72,126.25,127.69,421386,126.077953189092,126.523738361836,125.06750679754,126.49401935032,425370.13699426,0.0,1.0
2025-10-28,127.42,127.76,126.46,127.75,969161,126.226548246674,126.563363710524,125.275539878154,126.553457373352,978324.261697094,0.0,1.0
2025-10-29,125.98,127.82,125.56,127.81,3445872,124.800035693894,126.622801733557,124.383969532666,126.612895396385,3478452.16667065,0.0,1.0
2025-10-30,123.67,125.26,123.25,125.26,563596,123.67,125.26,123.25,125.26,563596,1.16928,1.0
2025-10-31,124.18,124.47,122.83,123.66,493364,124.18,124.47,122.83,123.66,493364,0.0,1.0
2025-11-03,124.83,124.92,122.98,123.28,669703,124.83,124.92,122.98,123.28,669703,0.0,1.0
2025-11-04,122.49,124.42,122.1,124.42,711694,122.49,124.42,122.1,124.42,711694,0.0,1.0
2025-11-05,122.73,123.405,121.92,122.57,836319,122.73,123.405,121.92,122.57,836319,0.0,1.0
2025-11-06,122.93,123.305,122.07,122.91,763353,122.93,123.305,122.07,122.91,763353,0.0,1.0
2025-11-07,123.58,123.67,121.79,123.03,700602,123.58,123.67,121.79,123.03,700602,0.0,1.0
2025-11-10,125.35,125.43,123.81,123.89,524041,125.35,125.43,123.81,123.89,524041,0.0,1.0
2025-11-11,125.19,125.81,124.82,125.43,319898,125.19,125.81,124.82,125.43,319898,0.0,1.0
2025-11-12,126.26,126.78,125.2,125.2,860317,126.26,126.78,125.2,125.2,860317,0.0,1.0
2025-11-13,124.14,126.38,123.85,126.28,863418,124.14,126.38,123.85,126.28,863418,0.0,1.0
2025-11-14,123.96,123.98,121.97,123.43,1226385,123.96,123.98,121.97,123.43,1226385,0.0,1.0
2025-11-17,122.1,123.8,121.56,123.26,684360,122.1,123.8,121.56,123.26,684360,0.0,1.0
2025-11-18,121.73,122.43,120.82,121.68,620704,121.73,122.43,120.82,121.68,620704,0.0,1.0
2025-11-19,121.78,122.3,120.85,121.63,518295,121.78,122.3,120.85,121.63,518295,0.0,1.0
2025-11-20,119.92,122.95,119.84,122.75,505986,119.92,122.95,119.84,122.75,505986,0.0,1.0
2025-11-21,121.17,121.355,119.95,120.68,527766,121.17,121.355,119.95,120.68,527766,0.0,1.0
2025-11-24,122.29,122.57,120.69,121.17,575832,122.29,122.57,120.69,121.17,575832,0.0,1.0
2025-11-25,123.81,124.21,120.67,120.67,443082,123.81,124.21,120.67,120.67,443082,0.0,1.0
2025-11-26,125.43,125.45,124.13,124.31,333519,125.43,125.45,124.13,124.31,333519,0.0,1.0