date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-10-16,16.25,16.5,14.0,14.0,19500,4.41859625110218,4.48657465496529,3.80679061633418,3.80679061633418,71713.9521224548,0.0,1.0
1996-10-17,16.75,17.25,16.5,16.5,11800,4.5545530588284,4.69050986655462,4.48657465496529,4.48657465496529,43396.1351305111,0.0,1.0
1996-10-18,17.25,17.5,17.25,17.5,39500,4.69050986655462,4.75848827041773,4.69050986655462,4.75848827041773,145266.723530101,0.0,1.0
1996-10-21,17.38,17.38,17.25,17.38,8400,4.72585863656343,4.72585863656343,4.69050986655462,4.72585863656343,30892.1639912114,0.0,1.0
1996-10-22,16.38,17.25,16.38,17.25,36200,4.45394502111099,4.69050986655462,4.45394502111099,4.69050986655462,133130.516247839,0.0,1.0
1996-10-23,15.75,16.0,15.5,15.75,13600,4.28263944337596,4.35061784723907,4.21466103951284,4.28263944337596,50015.8845571992,0.0,1.0
1996-10-24,15.12,15.62,15.0,15.62,39700,4.11133386564092,4.24729067336714,4.07870423178662,4.24729067336714,146002.251244177,0.0,1.0
1996-10-25,15.12,15.12,15.0,15.0,48200,4.11133386564092,4.11133386564092,4.07870423178662,4.07870423178662,177262.179092427,0.0,1.0
1996-10-28,15.25,15.25,15.0,15.0,24200,4.14668263564973,4.14668263564973,4.07870423178662,4.07870423178662,88998.8534032518,0.0,1.0
1996-10-29,15.5,15.5,15.25,15.25,8000,4.21466103951284,4.21466103951284,4.14668263564973,4.14668263564973,29421.1085630584,0.0,1.0
1996-10-30,15.5,15.75,15.5,15.75,14100,4.21466103951284,4.28263944337596,4.21466103951284,4.28263944337596,51854.7038423905,0.0,1.0
1996-10-31,15.25,15.62,15.0,15.5,180800,4.14668263564973,4.24729067336714,4.07870423178662,4.21466103951284,664917.053525121,0.0,1.0
1996-11-01,14.5,15.25,14.38,15.12,652500,3.9427474240604,4.14668263564973,3.91011779020611,4.11133386564092,2399659.16717445,0.0,1.0
1996-11-04,14.62,14.75,14.5,14.5,515200,3.9753770579147,4.01072582792351,3.9427474240604,3.9427474240604,1894719.39146096,0.0,1.0
1996-11-05,15.0,15.25,14.62,14.62,463700,4.07870423178662,4.14668263564973,3.9753770579147,3.9753770579147,1705321.00508627,0.0,1.0
1996-11-06,15.38,15.75,15.0,15.12,329900,4.18203140565855,4.28263944337596,4.07870423178662,4.11133386564092,1213252.96436912,0.0,1.0
1996-11-07,15.5,15.62,15.25,15.38,590400,4.21466103951284,4.24729067336714,4.14668263564973,4.18203140565855,2171277.81195371,0.0,1.0
1996-11-08,15.38,15.62,15.38,15.62,495400,4.18203140565855,4.24729067336714,4.18203140565855,4.24729067336714,1821902.14776739,0.0,1.0
1996-11-11,15.88,16.0,15.25,15.25,509400,4.31798821338477,4.35061784723907,4.14668263564973,4.14668263564973,1873389.08775275,0.0,1.0
1996-11-12,15.5,16.0,15.38,16.0,105600,4.21466103951284,4.35061784723907,4.18203140565855,4.35061784723907,388358.633032371,0.0,1.0
1996-11-13,15.12,15.62,15.0,15.62,476100,4.11133386564092,4.24729067336714,4.07870423178662,4.24729067336714,1750923.72335901,0.0,1.0
1996-11-14,15.0,15.12,14.88,15.12,445500,4.07870423178662,4.11133386564092,4.04607459793233,4.11133386564092,1638387.98310532,0.0,1.0
1996-11-15,15.5,15.5,15.12,15.12,627200,4.21466103951284,4.21466103951284,4.11133386564092,4.11133386564092,2306614.91134378,0.0,1.0
1996-11-18,15.25,15.88,15.25,15.75,273900,4.14668263564973,4.31798821338477,4.14668263564973,4.28263944337596,1007305.20442771,0.0,1.0
1996-11-19,15.62,15.75,15.5,15.5,334500,4.24729067336714,4.28263944337596,4.21466103951284,4.21466103951284,1230170.10179288,0.0,1.0
1996-11-20,15.62,15.88,15.62,15.62,238500,4.24729067336714,4.31798821338477,4.24729067336714,4.24729067336714,877116.799036178,0.0,1.0
1996-11-21,15.12,15.88,15.0,15.75,139500,4.11133386564092,4.31798821338477,4.07870423178662,4.28263944337596,513030.580568331,0.0,1.0
1996-11-22,14.88,15.5,14.75,15.12,354500,4.04607459793233,4.21466103951284,4.01072582792351,4.11133386564092,1303722.87320053,0.0,1.0
1996-11-25,14.38,15.12,14.25,15.12,604500,3.91011779020611,4.11133386564092,3.87476902019729,4.11133386564092,2223132.5157961,0.0,1.0
1996-11-26,14.0,14.38,13.75,14.38,631500,3.80679061633418,3.91011779020611,3.73881221247107,3.91011779020611,2322428.75719642,0.0,1.0
1996-11-27,15.12,15.25,14.0,14.12,1280500,4.11133386564092,4.14668263564973,3.80679061633418,3.83942025018847,4709216.18937453,0.0,1.0
1996-11-29,15.38,15.38,15.0,15.0,154500,4.18203140565855,4.18203140565855,4.07870423178662,4.07870423178662,568195.159124066,0.0,1.0
1996-12-02,15.5,15.62,15.0,15.25,339500,4.21466103951284,4.24729067336714,4.07870423178662,4.14668263564973,1248558.29464479,0.0,1.0
1996-12-03,16.25,16.25,15.5,15.5,579300,4.41859625110218,4.41859625110218,4.21466103951284,4.21466103951284,2130456.02382246,0.0,1.0
1996-12-04,16.12,16.25,15.75,16.25,237300,4.38324748109336,4.41859625110218,4.28263944337596,4.41859625110218,872703.63275172,0.0,1.0
1996-12-05,16.38,16.38,16.12,16.25,273800,4.45394502111099,4.45394502111099,4.38324748109336,4.41859625110218,1006937.44057067,0.0,1.0
1996-12-06,16.12,16.12,15.75,15.88,170100,4.38324748109336,4.38324748109336,4.28263944337596,4.31798821338477,625566.320822029,0.0,1.0
1996-12-09,16.25,16.38,16.0,16.12,274300,4.41859625110218,4.45394502111099,4.35061784723907,4.38324748109336,1008776.25985586,0.0,1.0
1996-12-10,16.0,16.38,16.0,16.12,430700,4.35061784723907,4.45394502111099,4.35061784723907,4.38324748109336,1583958.93226366,0.0,1.0
1996-12-11,15.875,16.0,15.25,15.375,361200,4.31662864530751,4.35061784723907,4.14668263564973,4.18067183758129,1328363.05162209,0.0,1.0
1996-12-12,15.5,16.0,15.375,15.75,96400,4.21466103951284,4.35061784723907,4.18067183758129,4.28263944337596,354524.358184854,0.0,1.0
1996-12-13,15.125,15.625,15.0,15.625,391600,4.11269343371818,4.2486502414444,4.07870423178662,4.2486502414444,1440163.26416171,0.0,1.0
1996-12-16,15.5,15.75,15.38,15.75,326300,4.21466103951284,4.28263944337596,4.18203140565855,4.28263944337596,1200013.46551575,0.0,1.0
1996-12-17,16.0,16.0,15.5,15.5,171500,4.35061784723907,4.35061784723907,4.21466103951284,4.21466103951284,630715.014820564,0.0,1.0
1996-12-18,15.25,15.875,15.25,15.75,239600,4.14668263564973,4.31662864530751,4.14668263564973,4.28263944337596,881162.2014636,0.0,1.0
1996-12-19,15.625,15.75,15.5,15.5,208400,4.2486502414444,4.28263944337596,4.21466103951284,4.21466103951284,766419.878067671,0.0,1.0
1996-12-20,15.625,15.875,15.625,15.625,278300,4.2486502414444,4.31662864530751,4.2486502414444,4.2486502414444,1023486.81413739,0.0,1.0
1996-12-23,16.38,16.62,16.12,16.5,157300,4.45394502111099,4.51920428881958,4.38324748109336,4.48657465496529,578492.547121136,0.0,1.0
1996-12-24,16.38,16.38,16.12,16.25,101600,4.45394502111099,4.45394502111099,4.38324748109336,4.41859625110218,373648.078750842,0.0,1.0
1996-12-26,14.0,14.375,13.75,14.25,193200,3.80679061633418,3.90875822212885,3.73881221247107,3.87476902019729,710519.771797861,0.0,1.0
1996-12-27,15.125,15.25,14.0,14.125,153900,4.11269343371818,4.14668263564973,3.80679061633418,3.84077981826574,565988.575981836,0.0,1.0
1996-12-30,17.25,17.25,16.62,16.75,195600,4.69050986655462,4.69050986655462,4.51920428881958,4.5545530588284,719346.104366778,0.0,1.0
1996-12-31,17.62,17.62,17.25,17.38,142100,4.79111790427202,4.79111790427202,4.69050986655462,4.72585863656343,522592.440851325,0.0,1.0
1997-01-02,16.75,17.5,16.63,17.5,275200,4.5545530588284,4.75848827041773,4.5219234249741,4.75848827041773,1012086.13456921,0.0,1.0
1997-01-03,16.88,17.13,16.75,16.88,239600,4.58990182883721,4.65788023270032,4.5545530588284,4.58990182883721,881162.2014636,0.0,1.0
1997-01-06,16.88,17.0,16.75,17.0,147300,4.58990182883721,4.62253146269151,4.5545530588284,4.62253146269151,541716.161417313,0.0,1.0
1997-01-07,16.88,17.13,16.75,17.0,236200,4.58990182883721,4.65788023270032,4.5545530588284,4.62253146269151,868658.2303243,0.0,1.0
1997-01-08,16.75,17.13,16.75,16.88,179700,4.5545530588284,4.65788023270032,4.5545530588284,4.58990182883721,660871.651097699,0.0,1.0
1997-01-09,16.88,16.88,16.63,16.88,124100,4.58990182883721,4.58990182883721,4.5219234249741,4.58990182883721,456394.946584444,0.0,1.0
1997-01-10,16.63,16.88,16.5,16.75,134000,4.5219234249741,4.58990182883721,4.48657465496529,4.5545530588284,492803.568431229,0.0,1.0
1997-01-13,16.63,16.88,16.5,16.63,170900,4.5219234249741,4.58990182883721,4.48657465496529,4.5219234249741,628508.431678336,0.0,1.0
1997-01-14,16.5,16.75,16.38,16.63,234700,4.48657465496529,4.5545530588284,4.45394502111099,4.5219234249741,863141.772468725,0.0,1.0
1997-01-15,16.13,16.5,16.0,16.38,214800,4.38596661724788,4.48657465496529,4.35061784723907,4.45394502111099,789956.764918119,0.0,1.0
1997-01-16,15.88,16.25,15.63,16.13,136500,4.31798821338477,4.41859625110218,4.25000980952166,4.38596661724788,501997.664857184,0.0,1.0
1997-01-17,16.0,16.0,15.75,15.88,155300,4.35061784723907,4.35061784723907,4.28263944337596,4.31798821338477,571137.269980371,0.0,1.0
1997-01-20,16.25,16.38,15.88,16.0,63100,4.41859625110218,4.45394502111099,4.31798821338477,4.35061784723907,232058.993791123,0.0,1.0
1997-01-21,16.38,16.5,16.13,16.38,202000,4.45394502111099,4.48657465496529,4.38596661724788,4.45394502111099,742882.991217225,0.0,1.0
1997-01-22,16.5,16.63,16.38,16.38,143800,4.48657465496529,4.5219234249741,4.45394502111099,4.45394502111099,528844.426420974,0.0,1.0
1997-01-23,16.5,16.88,16.38,16.63,114200,4.48657465496529,4.58990182883721,4.45394502111099,4.5219234249741,419986.324737658,0.0,1.0
1997-01-24,16.13,16.5,16.13,16.5,190800,4.38596661724788,4.48657465496529,4.38596661724788,4.48657465496529,701693.439228943,0.0,1.0
1997-01-27,15.38,16.0,15.38,16.0,102100,4.18203140565855,4.35061784723907,4.18203140565855,4.35061784723907,375486.898036033,0.0,1.0
1997-01-28,15.38,15.88,15.25,15.75,126100,4.18203140565855,4.31798821338477,4.14668263564973,4.28263944337596,463750.223725208,0.0,1.0
1997-01-29,15.88,15.88,15.38,15.5,159800,4.31798821338477,4.31798821338477,4.18203140565855,4.21466103951284,587686.643547092,0.0,1.0
1997-01-30,15.88,15.88,15.5,15.63,90900,4.31798821338477,4.31798821338477,4.21466103951284,4.25000980952166,334297.346047751,0.0,1.0
1997-01-31,16.0,16.0,15.75,15.75,169600,4.35061784723907,4.35061784723907,4.28263944337596,4.28263944337596,623727.501536838,0.0,1.0
1997-02-03,16.0,16.13,15.63,16.0,165000,4.35061784723907,4.38596661724788,4.25000980952166,4.35061784723907,606810.364113079,0.0,1.0
1997-02-04,15.88,15.88,15.63,15.88,81100,4.31798821338477,4.31798821338477,4.25000980952166,4.31798821338477,298256.488058005,0.0,1.0
1997-02-05,15.5,16.13,15.5,16.0,147700,4.21466103951284,4.38596661724788,4.21466103951284,4.35061784723907,543187.216845467,0.0,1.0
1997-02-06,15.5,15.75,15.5,15.75,77500,4.21466103951284,4.28263944337596,4.21466103951284,4.28263944337596,285016.989204629,0.0,1.0
1997-02-07,15.88,16.0,15.75,15.75,43600,4.31798821338477,4.35061784723907,4.28263944337596,4.28263944337596,160345.041668668,0.0,1.0
1997-02-10,15.75,15.88,15.63,15.88,93600,4.28263944337596,4.31798821338477,4.25000980952166,4.31798821338477,344226.970187783,0.0,1.0
1997-02-11,15.63,15.75,15.5,15.63,103300,4.25000980952166,4.28263944337596,4.21466103951284,4.25000980952166,379900.064320492,0.0,1.0
1997-02-12,15.25,15.5,15.0,15.38,159900,4.14668263564973,4.21466103951284,4.07870423178662,4.18203140565855,588054.40740413,0.0,1.0
1997-02-13,15.38,15.5,15.13,15.13,119400,4.18203140565855,4.21466103951284,4.11405300179544,4.11405300179544,439110.045303647,0.0,1.0
1997-02-14,15.0,15.5,15.0,15.38,162300,4.07870423178662,4.21466103951284,4.07870423178662,4.18203140565855,596880.739973048,0.0,1.0
1997-02-18,15.38,15.38,15.0,15.13,114100,4.18203140565855,4.18203140565855,4.07870423178662,4.11405300179544,419618.560880621,0.0,1.0
1997-02-19,15.5,15.63,15.25,15.38,97900,4.21466103951284,4.25000980952166,4.14668263564973,4.18203140565855,360040.816040428,0.0,1.0
1997-02-20,15.25,15.5,15.0,15.5,515200,4.14668263564973,4.21466103951284,4.07870423178662,4.21466103951284,1894719.39146096,0.0,1.0
1997-02-21,15.13,15.25,15.0,15.13,339000,4.11405300179544,4.14668263564973,4.07870423178662,4.11405300179544,1246719.4753596,0.0,1.0
1997-02-24,15.5,15.5,15.13,15.13,150600,4.21466103951284,4.21466103951284,4.11405300179544,4.11405300179544,553852.368699575,0.0,1.0
1997-02-25,15.88,15.88,15.38,15.38,156500,4.31798821338477,4.31798821338477,4.18203140565855,4.18203140565855,575550.43626483,0.0,1.0
1997-02-26,15.63,15.88,15.5,15.75,54800,4.25000980952166,4.31798821338477,4.21466103951284,4.28263944337596,201534.59365695,0.0,1.0
1997-02-27,15.5,15.75,15.25,15.63,74600,4.21466103951284,4.28263944337596,4.14668263564973,4.25000980952166,274351.83735052,0.0,1.0
1997-02-28,15.38,15.5,15.25,15.5,39600,4.18203140565855,4.21466103951284,4.14668263564973,4.21466103951284,145634.487387139,0.0,1.0
1997-03-03,15.13,15.38,15.13,15.25,173700,4.11405300179544,4.18203140565855,4.11405300179544,4.14668263564973,638805.819675406,0.0,1.0
1997-03-04,15.38,15.38,15.0,15.13,80400,4.18203140565855,4.18203140565855,4.07870423178662,4.11405300179544,295682.141058737,0.0,1.0
1997-03-05,15.38,15.5,15.25,15.25,28400,4.18203140565855,4.21466103951284,4.14668263564973,4.14668263564973,104444.935398857,0.0,1.0
1997-03-06,15.25,15.38,15.0,15.25,163800,4.14668263564973,4.18203140565855,4.07870423178662,4.14668263564973,602397.197828621,0.0,1.0
1997-03-07,15.13,15.25,15.13,15.13,38100,4.11405300179544,4.14668263564973,4.11405300179544,4.11405300179544,140118.029531566,0.0,1.0
1997-03-10,15.38,15.38,15.13,15.25,410700,4.18203140565855,4.18203140565855,4.11405300179544,4.14668263564973,1510406.16085601,0.0,1.0
1997-03-11,15.25,15.38,15.13,15.25,99900,4.14668263564973,4.18203140565855,4.11405300179544,4.14668263564973,367396.093181192,0.0,1.0
1997-03-12,14.88,15.25,14.88,15.13,195500,4.04607459793233,4.14668263564973,4.04607459793233,4.11405300179544,718978.34050974,0.0,1.0
1997-03-13,14.75,15.13,14.75,14.88,57100,4.01072582792351,4.11405300179544,4.01072582792351,4.04607459793233,209993.16236883,0.0,1.0
1997-03-14,14.75,14.88,14.75,14.75,22400,4.01072582792351,4.04607459793233,4.01072582792351,4.01072582792351,82379.1039765636,0.0,1.0
1997-03-17,14.75,14.88,14.63,14.75,47300,4.01072582792351,4.04607459793233,3.97809619406922,4.01072582792351,173952.304379083,0.0,1.0
1997-03-18,14.63,15.25,14.5,14.63,31900,3.97809619406922,4.14668263564973,3.9427474240604,3.97809619406922,117316.670395195,0.0,1.0
1997-03-19,14.13,14.63,13.88,14.5,57100,3.842139386343,3.97809619406922,3.77416098247989,3.9427474240604,209993.162368829,0.0,1.0
1997-03-20,14.5,14.5,14.13,14.13,87900,3.9427474240604,3.9427474240604,3.842139386343,3.842139386343,323264.430336604,0.0,1.0
1997-03-21,14.25,14.5,14.13,14.38,222700,3.87476902019729,3.9427474240604,3.842139386343,3.91011779020611,819010.109624139,0.0,1.0
1997-03-24,14.38,14.38,14.25,14.25,31000,3.91011779020611,3.91011779020611,3.87476902019729,3.87476902019729,114006.795681851,0.0,1.0
1997-03-25,14.38,14.38,14.25,14.38,18700,3.91011779020611,3.91011779020611,3.87476902019729,3.91011779020611,68771.841266149,0.0,1.0
1997-03-26,14.13,14.38,14.13,14.38,62900,3.842139386343,3.91011779020611,3.842139386343,3.91011779020611,231323.466077047,0.0,1.0
1997-03-27,13.75,14.25,13.5,14.25,124800,3.73881221247107,3.87476902019729,3.67083380860796,3.87476902019729,458969.293583711,0.0,1.0
1997-03-31,13.5,13.88,13.38,13.5,216900,3.67083380860796,3.77416098247989,3.63820417475367,3.67083380860796,797679.805915921,0.0,1.0
1997-04-01,13.88,13.88,13.5,13.5,84000,3.77416098247989,3.77416098247989,3.67083380860796,3.67083380860796,308921.639912113,0.0,1.0
1997-04-02,13.63,13.75,13.63,13.75,37000,3.70618257861678,3.73881221247107,3.70618257861678,3.73881221247107,136072.627104145,0.0,1.0
1997-04-03,13.63,14.0,13.5,13.63,838600,3.70618257861678,3.80679061633418,3.67083380860796,3.70618257861678,3084067.7051226,0.0,1.0
1997-04-04,13.88,13.88,13.25,13.25,1567000,3.77416098247989,3.77416098247989,3.60285540474485,3.60285540474485,5762859.63978906,0.0,1.0
1997-04-07,14.13,14.25,13.75,13.88,494600,3.842139386343,3.87476902019729,3.73881221247107,3.77416098247989,1818960.03691109,0.0,1.0
1997-04-08,14.0,14.25,14.0,14.0,21600,3.80679061633418,3.87476902019729,3.80679061633418,3.80679061633418,79436.9931202577,0.0,1.0
1997-04-09,14.0,14.25,14.0,14.0,72200,3.80679061633418,3.87476902019729,3.80679061633418,3.80679061633418,265525.504781602,0.0,1.0
1997-04-10,14.38,14.5,14.0,14.13,37300,3.91011779020611,3.9427474240604,3.80679061633418,3.842139386343,137175.91867526,0.0,1.0
1997-04-11,14.0,14.38,14.0,14.25,93300,3.80679061633418,3.91011779020611,3.80679061633418,3.87476902019729,343123.678616669,0.0,1.0
1997-04-14,13.88,14.0,13.63,14.0,28200,3.77416098247989,3.80679061633418,3.70618257861678,3.80679061633418,103709.407684781,0.0,1.0
1997-04-15,13.75,13.88,13.5,13.88,487200,3.73881221247107,3.77416098247989,3.67083380860796,3.77416098247989,1791745.51149026,0.0,1.0
1997-04-16,13.88,13.88,13.63,13.88,58600,3.77416098247989,3.77416098247989,3.70618257861678,3.77416098247989,215509.620224403,0.0,1.0
1997-04-17,13.75,14.0,13.63,14.0,25800,3.73881221247107,3.80679061633418,3.70618257861678,3.80679061633418,94883.0751158634,0.0,1.0
1997-04-18,13.75,13.88,13.63,13.75,10200,3.73881221247107,3.77416098247989,3.70618257861678,3.73881221247107,37511.9134178995,0.0,1.0
1997-04-21,13.25,13.75,13.0,13.63,86100,3.60285540474485,3.73881221247107,3.53487700088174,3.70618257861678,316644.680909916,0.0,1.0
1997-04-22,13.0,13.5,13.0,13.13,89000,3.53487700088174,3.67083380860796,3.53487700088174,3.57022577089056,327309.832764025,0.0,1.0
1997-04-23,13.13,13.38,12.88,13.0,573200,3.57022577089056,3.63820417475367,3.50224736702745,3.53487700088174,2108022.42854313,0.0,1.0
1997-04-24,13.13,13.38,13.0,13.38,82800,3.57022577089056,3.63820417475367,3.53487700088174,3.63820417475367,304508.473627654,0.0,1.0
1997-04-25,12.88,13.5,12.88,13.25,96300,3.50224736702745,3.67083380860796,3.50224736702745,3.60285540474485,354156.594327815,0.0,1.0
1997-04-28,12.75,12.88,12.75,12.88,26700,3.46689859701863,3.50224736702745,3.46689859701863,3.50224736702745,98192.9498292074,0.0,1.0
1997-04-29,14.13,14.5,13.5,14.0,765900,3.842139386343,3.9427474240604,3.67083380860796,3.80679061633418,2816703.3810558,0.0,1.0
1997-04-30,14.0,14.38,14.0,14.13,325600,3.80679061633418,3.91011779020611,3.80679061633418,3.842139386343,1197439.11851648,0.0,1.0
1997-05-01,14.0,14.13,13.88,14.0,169000,3.80679061633418,3.842139386343,3.77416098247989,3.80679061633418,621520.918394609,0.0,1.0
1997-05-02,13.88,14.13,13.88,14.0,1724600,3.77416098247989,3.842139386343,3.77416098247989,3.80679061633418,6342455.47848132,0.0,1.0
1997-05-05,14.0,14.25,13.75,13.88,202100,3.80679061633418,3.87476902019729,3.73881221247107,3.77416098247989,743250.755074263,0.0,1.0
1997-05-06,13.63,14.0,13.5,13.88,547700,3.70618257861678,3.80679061633418,3.67083380860796,3.77416098247989,2014242.64499839,0.0,1.0
1997-05-07,13.88,14.0,13.75,13.88,137700,3.77416098247989,3.80679061633418,3.73881221247107,3.77416098247989,506410.831141643,0.0,1.0
1997-05-08,13.88,13.88,13.75,13.75,71900,3.77416098247989,3.77416098247989,3.73881221247107,3.73881221247107,264422.213210487,0.0,1.0
1997-05-09,13.88,13.88,13.63,13.88,143400,3.77416098247989,3.77416098247989,3.70618257861678,3.77416098247989,527373.370992822,0.0,1.0
1997-05-12,14.0,14.13,13.88,13.88,82200,3.80679061633418,3.842139386343,3.77416098247989,3.77416098247989,302301.890485425,0.0,1.0
1997-05-13,14.0,14.13,14.0,14.0,157600,3.80679061633418,3.842139386343,3.80679061633418,3.80679061633418,579595.838692251,0.0,1.0
1997-05-14,14.25,14.38,14.0,14.25,108000,3.87476902019729,3.91011779020611,3.80679061633418,3.87476902019729,397184.965601289,0.0,1.0
1997-05-15,14.25,14.38,14.25,14.25,135100,3.87476902019729,3.91011779020611,3.87476902019729,3.87476902019729,496848.970858649,0.0,1.0
1997-05-16,14.25,14.38,14.25,14.25,34100,3.87476902019729,3.91011779020611,3.87476902019729,3.87476902019729,125407.475250037,0.0,1.0
1997-05-19,14.63,14.63,14.25,14.38,55000,3.97809619406922,3.97809619406922,3.87476902019729,3.91011779020611,202270.121371027,0.0,1.0
1997-05-20,14.75,14.88,14.25,14.38,45000,4.01072582792351,4.04607459793233,3.87476902019729,3.91011779020611,165493.735667204,0.0,1.0
1997-05-21,15.0,15.13,14.75,14.88,152200,4.07870423178662,4.11405300179544,4.01072582792351,4.04607459793233,559736.590412187,0.0,1.0
1997-05-22,15.0,15.0,14.75,15.0,49500,4.07870423178662,4.07870423178662,4.01072582792351,4.07870423178662,182043.109233924,0.0,1.0
1997-05-23,15.0,15.0,14.88,14.88,161000,4.07870423178662,4.07870423178662,4.04607459793233,4.04607459793233,592099.809831551,0.0,1.0
1997-05-27,15.5,15.5,15.0,15.13,64800,4.21466103951284,4.21466103951284,4.07870423178662,4.11405300179544,238310.979360773,0.0,1.0
1997-05-28,15.88,15.88,15.38,15.38,133900,4.31798821338477,4.31798821338477,4.18203140565855,4.18203140565855,492435.80457419,0.0,1.0
1997-05-29,15.75,15.88,15.5,15.88,76600,4.28263944337596,4.31798821338477,4.21466103951284,4.31798821338477,281707.114491284,0.0,1.0
1997-05-30,15.75,15.75,15.5,15.63,36700,4.28263944337596,4.28263944337596,4.21466103951284,4.25000980952166,134969.33553303,0.0,1.0
1997-06-02,15.63,15.88,15.5,15.75,30800,4.25000980952166,4.31798821338477,4.21466103951284,4.28263944337596,113271.267967775,0.0,1.0
1997-06-03,16.0,16.0,15.5,15.5,289500,4.35061784723907,4.35061784723907,4.21466103951284,4.21466103951284,1064676.36612568,0.0,1.0
1997-06-04,15.88,16.0,15.88,16.0,71800,4.31798821338477,4.35061784723907,4.31798821338477,4.35061784723907,264054.449353449,0.0,1.0
1997-06-05,16.0,16.25,15.88,15.88,194600,4.35061784723907,4.41859625110218,4.31798821338477,4.31798821338477,715668.465796395,0.0,1.0
1997-06-06,16.13,16.13,16.0,16.0,119400,4.38596661724788,4.38596661724788,4.35061784723907,4.35061784723907,439110.045303647,0.0,1.0
1997-06-09,16.0,16.13,15.88,15.88,59500,4.35061784723907,4.38596661724788,4.31798821338477,4.31798821338477,218819.494937747,0.0,1.0
1997-06-10,16.13,16.13,16.0,16.0,78000,4.38596661724788,4.38596661724788,4.35061784723907,4.35061784723907,286855.80848982,0.0,1.0
1997-06-11,16.25,16.25,16.0,16.13,58800,4.41859625110218,4.41859625110218,4.35061784723907,4.38596661724788,216245.147938479,0.0,1.0
1997-06-12,16.25,16.25,16.13,16.25,27600,4.41859625110218,4.41859625110218,4.38596661724788,4.41859625110218,101502.824542551,0.0,1.0
1997-06-13,16.38,16.38,16.0,16.0,29000,4.45394502111099,4.45394502111099,4.35061784723907,4.35061784723907,106651.518541087,0.0,1.0
1997-06-16,16.13,16.13,15.88,16.13,61600,4.38596661724788,4.38596661724788,4.31798821338477,4.38596661724788,226542.53593555,0.0,1.0
1997-06-17,16.13,16.25,15.88,16.0,56100,4.38596661724788,4.41859625110218,4.31798821338477,4.35061784723907,206315.523798447,0.0,1.0
1997-06-18,16.0,16.0,15.75,16.0,50800,4.35061784723907,4.35061784723907,4.28263944337596,4.35061784723907,186824.039375421,0.0,1.0
1997-06-19,16.0,16.25,15.75,15.88,80700,4.35061784723907,4.41859625110218,4.28263944337596,4.31798821338477,296785.432629851,0.0,1.0
1997-06-20,16.0,16.0,15.88,15.88,143900,4.35061784723907,4.35061784723907,4.31798821338477,4.31798821338477,529212.190278013,0.0,1.0
1997-06-23,15.88,16.0,15.75,15.88,149100,4.31798821338477,4.35061784723907,4.28263944337596,4.31798821338477,548335.910844001,0.0,1.0
1997-06-24,15.88,16.0,15.63,15.88,147100,4.31798821338477,4.35061784723907,4.25000980952166,4.31798821338477,540980.633703237,0.0,1.0
1997-06-25,15.94,16.06,15.75,15.88,277000,4.33430303031192,4.36693266416621,4.28263944337596,4.31798821338477,1018705.8839959,0.0,1.0
1997-06-26,15.94,16.06,15.88,16.0,654900,4.33430303031192,4.36693266416621,4.31798821338477,4.35061784723907,2408485.49974337,0.0,1.0
1997-06-27,16.38,16.5,15.94,15.94,69300,4.45394502111099,4.48657465496529,4.33430303031192,4.33430303031192,254860.352927494,0.0,1.0
1997-06-30,16.94,17.13,16.0,16.38,261300,4.60621664576436,4.65788023270032,4.35061784723907,4.45394502111099,960966.958440895,0.0,1.0
1997-07-01,16.56,16.94,16.5,16.94,49400,4.50288947189243,4.60621664576436,4.48657465496529,4.60621664576436,181675.345376886,0.0,1.0
1997-07-02,16.63,16.75,16.38,16.5,30900,4.5219234249741,4.5545530588284,4.45394502111099,4.48657465496529,113639.031824813,0.0,1.0
1997-07-03,16.94,17.0,16.75,17.0,28000,4.60621664576436,4.62253146269151,4.5545530588284,4.62253146269151,102973.879970704,0.0,1.0
1997-07-07,17.0,17.06,16.88,16.94,82600,4.62253146269151,4.63884627961865,4.58990182883721,4.60621664576436,303772.945913578,0.0,1.0
1997-07-08,16.94,17.13,16.94,17.0,101500,4.60621664576436,4.65788023270032,4.60621664576436,4.62253146269151,373280.314893804,0.0,1.0
1997-07-09,16.69,17.06,16.69,17.0,180500,4.53823824190125,4.63884627961865,4.53823824190125,4.62253146269151,663813.761954005,0.0,1.0
1997-07-10,17.25,17.25,17.0,17.13,248800,4.69050986655462,4.69050986655462,4.62253146269151,4.65788023270032,914996.476311116,0.0,1.0
1997-07-11,17.12,17.25,17.0,17.12,72900,4.6551610965458,4.69050986655462,4.62253146269151,4.6551610965458,268099.85178087,0.0,1.0
1997-07-14,17.44,17.56,17.13,17.25,161300,4.74217345349058,4.77480308734487,4.65788023270032,4.69050986655462,593203.101402665,0.0,1.0
1997-07-15,17.56,17.56,17.56,17.56,161800,4.77480308734487,4.77480308734487,4.77480308734487,4.77480308734487,595041.920687857,0.0,1.0
1997-07-16,17.63,17.88,17.63,17.63,137600,4.79383704042654,4.86181544428966,4.79383704042654,4.79383704042654,506043.067284605,0.0,1.0
1997-07-17,17.63,17.63,17.63,17.63,80300,4.79383704042654,4.79383704042654,4.79383704042654,4.79383704042654,295314.377201699,0.0,1.0
1997-07-18,17.5,17.63,17.5,17.56,30600,4.75848827041773,4.79383704042654,4.75848827041773,4.77480308734487,112535.740253698,0.0,1.0
1997-07-21,17.56,17.66,17.56,17.63,387500,4.77480308734487,4.80199444889012,4.77480308734487,4.79383704042654,1425084.94602314,0.0,1.0
1997-07-22,17.5,17.69,17.44,17.5,496600,4.75848827041773,4.81015185735369,4.74217345349058,4.75848827041773,1826315.31405185,0.0,1.0
1997-07-23,18.0,18.0,17.75,18.0,38500,4.89444507814395,4.89444507814395,4.82646667428084,4.89444507814395,141589.084959719,0.0,1.0
1997-07-24,17.31,17.75,17.06,17.69,85700,4.70682468348176,4.82646667428084,4.63884627961865,4.81015185735369,315173.625481763,0.0,1.0
1997-07-25,17.56,18.0,17.25,18.0,28800,4.77480308734487,4.89444507814395,4.69050986655462,4.89444507814395,105915.99082701,0.0,1.0
1997-07-28,17.69,17.75,17.5,17.63,29400,4.81015185735369,4.82646667428084,4.75848827041773,4.79383704042654,108122.57396924,0.0,1.0
1997-07-29,17.63,17.69,17.63,17.63,32000,4.79383704042654,4.81015185735369,4.79383704042654,4.79383704042654,117684.434252234,0.0,1.0
1997-07-30,17.75,17.75,17.56,17.63,28700,4.82646667428084,4.82646667428084,4.77480308734487,4.79383704042654,105548.226969972,0.0,1.0
1997-07-31,18.13,18.5,17.88,17.88,1041400,4.92979384815277,5.03040188587017,4.86181544428966,4.86181544428966,3829892.80719612,0.0,1.0
1997-08-01,18.0,18.0,17.94,18.0,46800,4.89444507814395,4.89444507814395,4.8781302612168,4.89444507814395,172113.485093892,0.0,1.0
1997-08-04,18.0,18.13,17.94,18.0,114200,4.89444507814395,4.92979384815277,4.8781302612168,4.89444507814395,419986.324737659,0.0,1.0
1997-08-05,17.88,17.94,17.81,17.94,22600,4.86181544428966,4.8781302612168,4.84278149120798,4.8781302612168,83114.6316906399,0.0,1.0
1997-08-06,18.0,18.06,17.88,17.94,141700,4.89444507814395,4.9107598950711,4.86181544428966,4.8781302612168,521121.385423172,0.0,1.0
1997-08-07,18.13,18.25,18.0,18.0,40500,4.92979384815277,4.96242348200706,4.89444507814395,4.89444507814395,148944.362100483,0.0,1.0
1997-08-08,18.13,18.13,17.94,18.0,69100,4.92979384815277,4.92979384815277,4.8781302612168,4.89444507814395,254124.825213417,0.0,1.0
1997-08-11,18.0,18.25,18.0,18.0,21400,4.89444507814395,4.96242348200706,4.89444507814395,4.89444507814395,78701.4654061812,0.0,1.0
1997-08-12,18.06,18.06,17.94,18.06,17300,4.9107598950711,4.9107598950711,4.8781302612168,4.9107598950711,63623.1472676137,0.0,1.0
1997-08-13,18.0,18.13,18.0,18.0,21600,4.89444507814395,4.92979384815277,4.89444507814395,4.89444507814395,79436.9931202577,0.0,1.0
1997-08-14,18.0,18.13,18.0,18.0,13000,4.89444507814395,4.92979384815277,4.89444507814395,4.89444507814395,47809.3014149699,0.0,1.0
1997-08-15,17.94,18.0,17.88,18.0,17500,4.8781302612168,4.89444507814395,4.86181544428966,4.89444507814395,64358.6749816903,0.0,1.0
1997-08-18,18.19,18.19,17.88,17.88,20500,4.94610866507991,4.94610866507991,4.86181544428966,4.86181544428966,75391.5906928372,0.0,1.0
1997-08-19,18.0,18.13,17.94,18.0,130800,4.89444507814395,4.92979384815277,4.8781302612168,4.89444507814395,481035.125006005,0.0,1.0
1997-08-20,18.06,18.06,17.88,17.88,15600,4.9107598950711,4.9107598950711,4.86181544428966,4.86181544428966,57371.1616979638,0.0,1.0
1997-08-21,17.94,18.0,17.69,18.0,113400,4.8781302612168,4.89444507814395,4.81015185735369,4.89444507814395,417044.213881353,0.0,1.0
1997-08-22,17.75,17.75,17.5,17.75,49200,4.82646667428084,4.82646667428084,4.75848827041773,4.82646667428084,180939.817662809,0.0,1.0
1997-08-25,17.69,17.94,17.63,17.75,40300,4.81015185735369,4.8781302612168,4.79383704042654,4.82646667428084,148208.834386407,0.0,1.0
1997-08-26,18.63,19.31,17.63,17.69,1313000,5.06575065587899,5.25065191438665,4.79383704042654,4.81015185735369,4828739.44291196,0.0,1.0
1997-08-27,19.0,19.19,18.44,18.63,363000,5.16635869359639,5.21802228053235,5.01408706894302,5.06575065587899,1334982.80104878,0.0,1.0
1997-08-28,18.81,19.19,18.75,19.0,112600,5.11469510666043,5.21802228053235,5.09838028973328,5.16635869359639,414102.103025047,0.0,1.0
1997-08-29,19.06,19.13,18.94,18.94,10900,5.18267351052354,5.20170746360521,5.15004387666924,5.15004387666924,40086.2604171671,0.0,1.0
1997-09-02,19.06,19.25,18.88,18.88,60100,5.18267351052354,5.2343370974595,5.1337290597421,5.1337290597421,221026.078079976,0.0,1.0
1997-09-03,19.0,19.19,18.88,19.13,51700,5.16635869359639,5.21802228053235,5.1337290597421,5.20170746360521,190133.914088765,0.0,1.0
1997-09-04,19.06,19.06,18.94,19.0,35200,5.18267351052354,5.18267351052354,5.15004387666924,5.16635869359639,129452.877677457,0.0,1.0
1997-09-05,19.19,19.19,18.94,19.06,57400,5.21802228053235,5.21802228053235,5.15004387666924,5.18267351052354,211096.453939944,0.0,1.0
1997-09-08,19.25,19.31,19.13,19.19,40900,5.2343370974595,5.25065191438665,5.20170746360521,5.21802228053235,150415.417528636,0.0,1.0
1997-09-09,19.13,19.25,19.06,19.06,42800,5.20170746360521,5.2343370974595,5.18267351052354,5.18267351052354,157402.930812362,0.0,1.0
1997-09-10,19.0,19.19,19.0,19.13,31700,5.16635869359639,5.21802228053235,5.16635869359639,5.20170746360521,116581.142681119,0.0,1.0
1997-09-11,18.94,19.0,18.75,18.94,94100,5.15004387666924,5.16635869359639,5.09838028973328,5.15004387666924,346065.789472975,0.0,1.0
1997-09-12,19.13,19.13,18.88,19.0,31300,5.20170746360521,5.20170746360521,5.1337290597421,5.16635869359639,115110.087252966,0.0,1.0
1997-09-15,19.88,19.88,19.13,19.31,36000,5.40564267519454,5.40564267519454,5.20170746360521,5.25065191438665,132394.988533763,0.0,1.0
1997-09-16,19.81,19.88,19.63,19.88,35600,5.38660872211287,5.40564267519454,5.33766427133143,5.40564267519454,130923.93310561,0.0,1.0
1997-09-17,19.5,19.88,19.5,19.88,26300,5.30231550132261,5.40564267519454,5.30231550132261,5.40564267519454,96721.8944010545,0.0,1.0
1997-09-18,19.5,19.81,19.5,19.5,26900,5.30231550132261,5.38660872211287,5.30231550132261,5.30231550132261,98928.4775432839,0.0,1.0
1997-09-19,19.5,19.56,19.19,19.25,37600,5.30231550132261,5.31863031824976,5.21802228053235,5.2343370974595,138279.210246375,0.0,1.0
1997-09-22,19.75,19.75,19.5,19.69,41400,5.37029390518572,5.37029390518572,5.30231550132261,5.35397908825858,152254.236813827,0.0,1.0
1997-09-23,19.75,19.88,19.56,19.88,34300,5.37029390518572,5.40564267519454,5.31863031824976,5.40564267519454,126143.002964113,0.0,1.0
1997-09-24,19.69,19.75,19.63,19.75,23600,5.35397908825858,5.37029390518572,5.33766427133143,5.37029390518572,86792.2702610222,0.0,1.0
1997-09-25,19.88,19.94,19.88,19.88,22000,5.40564267519454,5.42195749212169,5.40564267519454,5.40564267519454,80908.0485484106,0.0,1.0
1997-09-26,19.63,19.88,19.25,19.75,110800,5.33766427133143,5.40564267519454,5.2343370974595,5.37029390518572,407482.353598359,0.0,1.0
1997-09-29,19.69,19.81,19.63,19.75,27100,5.35397908825858,5.38660872211287,5.33766427133143,5.37029390518572,99664.0052573603,0.0,1.0
1997-09-30,19.25,19.75,19.25,19.69,66600,5.2343370974595,5.37029390518572,5.2343370974595,5.35397908825858,244930.728787461,0.0,1.0
1997-10-01,19.88,19.88,19.25,19.44,43800,5.40564267519454,5.40564267519454,5.2343370974595,5.28600068439547,161080.569382745,0.0,1.0
1997-10-02,19.94,19.94,19.5,19.56,27700,5.42195749212169,5.42195749212169,5.30231550132261,5.31863031824976,101870.58839959,0.0,1.0
1997-10-03,20.19,20.38,20.0,20.25,73800,5.4899358959848,5.54159948292076,5.43827230904883,5.50625071291194,271409.726494214,0.0,1.0
1997-10-06,20.0,20.13,19.69,20.06,49100,5.43827230904883,5.47362107905765,5.35397908825858,5.45458712597598,180572.053805771,0.0,1.0
1997-10-07,19.69,19.75,19.06,19.5,140400,5.35397908825858,5.37029390518572,5.18267351052354,5.30231550132261,516340.455281675,0.0,1.0
1997-10-08,19.44,19.5,19.25,19.5,51200,5.28600068439547,5.30231550132261,5.2343370974595,5.30231550132261,188295.094803574,0.0,1.0
1997-10-09,19.63,19.63,19.38,19.5,34800,5.33766427133143,5.33766427133143,5.26968586746832,5.30231550132261,127981.822249304,0.0,1.0
1997-10-10,20.0,20.0,19.5,19.56,56800,5.43827230904883,5.43827230904883,5.30231550132261,5.31863031824976,208889.870797715,0.0,1.0
1997-10-13,19.56,19.94,19.56,19.88,231900,5.31863031824976,5.42195749212169,5.31863031824976,5.40564267519454,852844.384471655,0.0,1.0
1997-10-14,19.88,19.88,19.56,19.56,305500,5.40564267519454,5.40564267519454,5.31863031824976,5.31863031824976,1123518.58325179,0.0,1.0
1997-10-15,20.25,20.25,19.75,19.88,10200,5.50625071291194,5.50625071291194,5.37029390518572,5.40564267519454,37511.9134178995,0.0,1.0
1997-10-16,17.38,18.0,17.25,17.63,72500,4.72585863656343,4.89444507814395,4.69050986655462,4.79383704042654,266628.796352717,0.0,1.0
1997-10-17,17.06,17.19,16.88,17.19,527900,4.63884627961865,4.67419504962747,4.58990182883721,4.67419504962747,1941425.40130482,0.0,1.0
1997-10-20,17.19,17.19,16.88,17.06,811600,4.67419504962747,4.67419504962747,4.58990182883721,4.63884627961865,2984771.46372228,0.0,1.0
1997-10-21,17.63,17.75,17.19,17.31,52700,4.79383704042654,4.82646667428084,4.67419504962747,4.70682468348176,193811.552659147,0.0,1.0
1997-10-22,17.5,17.63,17.5,17.56,7400,4.75848827041773,4.79383704042654,4.75848827041773,4.77480308734487,27214.525420829,0.0,1.0
1997-10-23,17.38,17.5,17.13,17.38,44300,4.72585863656343,4.75848827041773,4.65788023270032,4.72585863656343,162919.388667936,0.0,1.0
1997-10-24,17.38,17.38,17.31,17.31,38500,4.72585863656343,4.72585863656343,4.70682468348176,4.70682468348176,141589.084959719,0.0,1.0
1997-10-27,17.0,17.38,17.0,17.19,33400,4.62253146269151,4.72585863656343,4.62253146269151,4.67419504962747,122833.128250769,0.0,1.0
1997-10-28,17.06,17.06,16.13,16.5,94300,4.63884627961865,4.63884627961865,4.38596661724788,4.48657465496529,346801.317187051,0.0,1.0
1997-10-29,17.56,17.56,16.94,17.0,58100,4.77480308734487,4.77480308734487,4.60621664576436,4.62253146269151,213670.800939212,0.0,1.0
1997-10-30,17.5,17.5,17.19,17.5,29200,4.75848827041773,4.75848827041773,4.67419504962747,4.75848827041773,107387.046255163,0.0,1.0
1997-10-31,17.56,17.56,17.25,17.25,48100,4.77480308734487,4.77480308734487,4.69050986655462,4.69050986655462,176894.415235389,0.0,1.0
1997-11-03,17.75,17.75,17.5,17.56,52900,4.82646667428084,4.82646667428084,4.75848827041773,4.77480308734487,194547.080373224,0.0,1.0
1997-11-04,18.0,18.13,17.75,17.75,33300,4.89444507814395,4.92979384815277,4.82646667428084,4.82646667428084,122465.364393731,0.0,1.0
1997-11-05,18.0,18.13,17.63,17.63,99100,4.89444507814395,4.92979384815277,4.79383704042654,4.79383704042654,364453.982324886,0.0,1.0
1997-11-06,17.81,17.81,17.5,17.63,14700,4.84278149120798,4.84278149120798,4.75848827041773,4.79383704042654,54061.2869846199,0.0,1.0
1997-11-07,17.75,17.75,17.5,17.63,14800,4.82646667428084,4.82646667428084,4.75848827041773,4.79383704042654,54429.050841658,0.0,1.0
1997-11-10,17.5,17.88,17.5,17.75,50300,4.75848827041773,4.86181544428966,4.75848827041773,4.82646667428084,184985.22009023,0.0,1.0
1997-11-11,17.75,17.81,17.5,17.81,42500,4.82646667428084,4.84278149120798,4.75848827041773,4.84278149120798,156299.639241248,0.0,1.0
1997-11-12,17.13,17.75,17.13,17.63,16500,4.65788023270032,4.82646667428084,4.65788023270032,4.79383704042654,60681.036411308,0.0,1.0
1997-11-13,17.19,17.25,16.69,17.25,29900,4.67419504962747,4.69050986655462,4.53823824190125,4.69050986655462,109961.393254431,0.0,1.0
1997-11-14,17.25,17.38,17.0,17.25,43000,4.69050986655462,4.72585863656343,4.62253146269151,4.69050986655462,158138.458526439,0.0,1.0
1997-11-17,17.38,17.5,17.19,17.25,29000,4.72585863656343,4.75848827041773,4.67419504962747,4.69050986655462,106651.518541087,0.0,1.0
1997-11-18,17.25,17.31,17.0,17.25,67400,4.69050986655462,4.70682468348176,4.62253146269151,4.69050986655462,247872.839643767,0.0,1.0
1997-11-19,17.5,17.5,17.13,17.19,15000,4.75848827041773,4.75848827041773,4.65788023270032,4.67419504962747,55164.5785557345,0.0,1.0
1997-11-20,17.5,17.63,17.44,17.44,28500,4.75848827041773,4.79383704042654,4.74217345349058,4.74217345349058,104812.699255896,0.0,1.0
1997-11-21,17.69,17.75,17.5,17.63,13600,4.81015185735369,4.82646667428084,4.75848827041773,4.79383704042654,50015.8845571993,0.0,1.0
1997-11-24,17.19,17.63,17.13,17.63,40300,4.67419504962747,4.79383704042654,4.65788023270032,4.79383704042654,148208.834386407,0.0,1.0
1997-11-25,17.25,17.38,16.94,17.38,54700,4.69050986655462,4.72585863656343,4.60621664576436,4.72585863656343,201166.829799912,0.0,1.0
1997-11-26,17.5,17.5,17.25,17.5,22300,4.75848827041773,4.75848827041773,4.69050986655462,4.75848827041773,82011.3401195253,0.0,1.0
1997-11-28,17.44,17.63,17.44,17.5,13600,4.74217345349058,4.79383704042654,4.74217345349058,4.75848827041773,50015.8845571993,0.0,1.0
1997-12-01,17.88,17.88,17.44,17.44,14300,4.86181544428966,4.86181544428966,4.74217345349058,4.74217345349058,52590.2315564669,0.0,1.0
1997-12-02,17.56,17.81,17.5,17.75,54300,4.77480308734487,4.84278149120798,4.75848827041773,4.82646667428084,199695.774371759,0.0,1.0
1997-12-03,17.75,17.75,17.56,17.63,49800,4.82646667428084,4.82646667428084,4.77480308734487,4.79383704042654,183146.400805039,0.0,1.0
1997-12-04,17.5,17.75,17.0,17.69,53400,4.75848827041773,4.82646667428084,4.62253146269151,4.81015185735369,196385.899658415,0.0,1.0
1997-12-05,17.63,17.69,17.5,17.5,14400,4.79383704042654,4.81015185735369,4.75848827041773,4.75848827041773,52957.9954135052,0.0,1.0
1997-12-08,17.69,17.69,17.5,17.56,11600,4.81015185735369,4.81015185735369,4.75848827041773,4.77480308734487,42660.6074164347,0.0,1.0
1997-12-09,17.5,17.69,17.5,17.63,14900,4.75848827041773,4.81015185735369,4.75848827041773,4.79383704042654,54796.8146986963,0.0,1.0
1997-12-10,16.81,17.56,16.75,17.5,45700,4.57086787575554,4.77480308734487,4.5545530588284,4.75848827041773,168068.082666471,0.0,1.0
1997-12-11,16.94,16.94,16.5,16.75,69200,4.60621664576436,4.60621664576436,4.48657465496529,4.5545530588284,254492.589070455,0.0,1.0
1997-12-12,17.13,17.13,16.63,17.0,21200,4.65788023270032,4.65788023270032,4.5219234249741,4.62253146269151,77965.9376921048,0.0,1.0
1997-12-15,16.94,17.0,16.75,17.0,44100,4.60621664576436,4.62253146269151,4.5545530588284,4.62253146269151,162183.860953859,0.0,1.0
1997-12-16,16.75,17.13,16.63,16.88,54600,4.5545530588284,4.65788023270032,4.5219234249741,4.58990182883721,200799.065942873,0.0,1.0
1997-12-17,16.69,16.81,16.56,16.81,16300,4.53823824190125,4.57086787575554,4.50288947189243,4.57086787575554,59945.5086972315,0.0,1.0
1997-12-18,16.25,16.63,15.88,16.63,44200,4.41859625110218,4.5219234249741,4.31798821338477,4.5219234249741,162551.624810898,0.0,1.0
1997-12-19,15.88,15.88,15.81,15.81,36300,4.31798821338477,4.31798821338477,4.2989542603031,4.2989542603031,133498.280104878,0.0,1.0
1997-12-22,15.88,16.38,15.75,15.81,68200,4.31798821338477,4.45394502111099,4.28263944337596,4.2989542603031,250814.950500073,0.0,1.0
1997-12-23,15.94,16.19,15.94,16.0,13500,4.33430303031192,4.40228143417503,4.33430303031192,4.35061784723907,49648.120700161,0.0,1.0
1997-12-24,16.0,16.0,15.94,15.94,5600,4.35061784723907,4.35061784723907,4.33430303031192,4.33430303031192,20594.7759941409,0.0,1.0
1997-12-26,16.0,16.0,15.94,15.94,3000,4.35061784723907,4.35061784723907,4.33430303031192,4.33430303031192,11032.9157111469,0.0,1.0
1997-12-29,16.06,16.19,15.94,15.94,25600,4.36693266416621,4.40228143417503,4.33430303031192,4.33430303031192,94147.5474017869,0.0,1.0
1997-12-30,15.88,16.06,15.75,16.06,45800,4.31798821338477,4.36693266416621,4.28263944337596,4.36693266416621,168435.846523509,0.0,1.0
1997-12-31,16.0,16.19,15.69,15.69,41200,4.35061784723907,4.40228143417503,4.26632462644881,4.26632462644881,151518.709099751,0.0,1.0
1998-01-02,15.88,16.06,15.5,16.06,27500,4.31798821338477,4.36693266416621,4.21466103951284,4.36693266416621,101135.060685513,0.0,1.0
1998-01-05,15.63,16.0,15.13,15.81,111200,4.25000980952166,4.35061784723907,4.11405300179544,4.2989542603031,408953.409026512,0.0,1.0
1998-01-06,15.63,15.75,15.5,15.69,26700,4.25000980952166,4.28263944337596,4.21466103951284,4.26632462644881,98192.9498292075,0.0,1.0
1998-01-07,15.63,15.63,15.38,15.5,28000,4.25000980952166,4.25000980952166,4.18203140565855,4.21466103951284,102973.879970704,0.0,1.0
1998-01-08,15.38,15.75,15.13,15.75,49200,4.18203140565855,4.28263944337596,4.11405300179544,4.28263944337596,180939.817662809,0.0,1.0
1998-01-09,14.69,15.38,14.38,15.38,60600,3.99441101099637,4.18203140565855,3.91011779020611,4.18203140565855,222864.897365167,0.0,1.0
1998-01-12,14.63,14.94,14.38,14.44,22500,3.97809619406922,4.06238941485948,3.91011779020611,3.92643260713326,82746.8678336018,0.0,1.0
1998-01-13,15.19,15.25,14.31,14.63,34100,4.13036781872259,4.14668263564973,3.89108383712444,3.97809619406922,125407.475250036,0.0,1.0
1998-01-14,15.31,15.44,15.0,15.44,28500,4.16299745257688,4.1983462225857,4.07870423178662,4.1983462225857,104812.699255896,0.0,1.0
1998-01-15,15.25,15.31,15.0,15.19,24600,4.14668263564973,4.16299745257688,4.07870423178662,4.13036781872259,90469.9088314047,0.0,1.0
1998-01-16,15.56,15.56,15.38,15.44,31300,4.23097585643999,4.23097585643999,4.18203140565855,4.1983462225857,115110.087252966,0.0,1.0
1998-01-20,15.25,15.56,15.19,15.44,31900,4.14668263564973,4.23097585643999,4.13036781872259,4.1983462225857,117316.670395196,0.0,1.0
1998-01-21,15.19,15.25,15.0,15.19,7100,4.13036781872259,4.14668263564973,4.07870423178662,4.13036781872259,26111.2338497143,0.0,1.0
1998-01-22,15.0,15.06,14.75,15.06,13200,4.07870423178662,4.09501904871377,4.01072582792351,4.09501904871377,48544.8291290464,0.0,1.0
1998-01-23,14.94,15.0,14.5,14.94,25700,4.06238941485948,4.07870423178662,3.9427474240604,4.06238941485948,94515.3112588251,0.0,1.0
1998-01-26,14.94,15.06,14.63,14.94,20100,4.06238941485948,4.09501904871377,3.97809619406922,4.06238941485948,73920.5352646842,0.0,1.0
1998-01-27,14.88,14.94,14.38,14.81,27700,4.04607459793233,4.06238941485948,3.91011779020611,4.02704064485066,101870.58839959,0.0,1.0
1998-01-28,15.0,15.06,14.81,14.94,23600,4.07870423178662,4.09501904871377,4.02704064485066,4.06238941485948,86792.2702610224,0.0,1.0
1998-01-29,15.25,15.25,14.75,15.0,83400,4.14668263564973,4.14668263564973,4.01072582792351,4.07870423178662,306715.056769884,0.0,1.0
1998-01-30,15.19,15.25,15.0,15.25,29700,4.13036781872259,4.14668263564973,4.07870423178662,4.14668263564973,109225.865540354,0.0,1.0
1998-02-02,15.31,15.38,15.06,15.19,93400,4.16299745257688,4.18203140565855,4.09501904871377,4.13036781872259,343491.442473707,0.0,1.0
1998-02-03,15.25,15.44,15.19,15.31,27100,4.14668263564973,4.1983462225857,4.13036781872259,4.16299745257688,99664.0052573604,0.0,1.0
1998-02-04,15.25,15.44,15.06,15.38,28000,4.14668263564973,4.1983462225857,4.09501904871377,4.18203140565855,102973.879970705,0.0,1.0
1998-02-05,15.25,15.31,15.06,15.25,24700,4.14668263564973,4.16299745257688,4.09501904871377,4.14668263564973,90837.6726884429,0.0,1.0
1998-02-06,15.44,15.5,15.13,15.25,50100,4.1983462225857,4.21466103951284,4.11405300179544,4.14668263564973,184249.692376153,0.0,1.0
1998-02-09,15.38,15.5,15.13,15.5,41400,4.18203140565855,4.21466103951284,4.11405300179544,4.21466103951284,152254.236813827,0.0,1.0
1998-02-10,15.38,15.56,15.31,15.31,50900,4.18203140565855,4.23097585643999,4.16299745257688,4.16299745257688,187191.803232459,0.0,1.0
1998-02-11,15.63,15.63,15.31,15.38,72700,4.25000980952166,4.25000980952166,4.16299745257688,4.18203140565855,267364.324066793,0.0,1.0
1998-02-12,15.81,15.88,15.5,15.5,32800,4.2989542603031,4.31798821338477,4.21466103951284,4.21466103951284,120626.54510854,0.0,1.0
1998-02-13,15.88,15.94,15.63,15.81,22200,4.31798821338477,4.33430303031192,4.25000980952166,4.2989542603031,81643.5762624871,0.0,1.0
1998-02-17,15.63,15.88,15.5,15.88,83000,4.25000980952166,4.31798821338477,4.21466103951284,4.31798821338477,305244.001341731,0.0,1.0
1998-02-18,15.5,15.75,15.5,15.56,33000,4.21466103951284,4.28263944337596,4.21466103951284,4.23097585643999,121362.072822616,0.0,1.0
1998-02-19,15.63,15.75,15.13,15.56,88100,4.25000980952166,4.28263944337596,4.11405300179544,4.23097585643999,323999.958050681,0.0,1.0
1998-02-20,15.5,15.63,15.38,15.5,60600,4.21466103951284,4.25000980952166,4.18203140565855,4.21466103951284,222864.897365168,0.0,1.0
1998-02-23,15.63,15.75,15.38,15.44,21000,4.25000980952166,4.28263944337596,4.18203140565855,4.1983462225857,77230.4099780284,0.0,1.0
1998-02-24,15.5,15.56,15.44,15.5,23000,4.21466103951284,4.23097585643999,4.1983462225857,4.21466103951284,84585.687118793,0.0,1.0
1998-02-25,15.38,15.69,15.25,15.5,19600,4.18203140565855,4.26632462644881,4.14668263564973,4.21466103951284,72081.7159794931,0.0,1.0
1998-02-26,15.06,15.31,14.44,15.25,64900,4.09501904871377,4.16299745257688,3.92643260713326,4.14668263564973,238678.743217811,0.0,1.0
1998-02-27,15.0,15.25,15.0,15.0,63600,4.07870423178662,4.14668263564973,4.07870423178662,4.07870423178662,233897.813076315,0.0,1.0
1998-03-02,15.06,15.13,15.0,15.0,23800,4.09501904871377,4.11405300179544,4.07870423178662,4.07870423178662,87527.7979750988,0.0,1.0
1998-03-03,15.06,15.13,14.94,14.94,14800,4.09501904871377,4.11405300179544,4.06238941485948,4.06238941485948,54429.0508416581,0.0,1.0
1998-03-04,15.19,15.25,14.94,14.94,106100,4.13036781872259,4.14668263564973,4.06238941485948,4.06238941485948,390197.452317562,0.0,1.0
1998-03-05,15.13,15.13,14.88,15.0,20800,4.11405300179544,4.11405300179544,4.04607459793233,4.07870423178662,76494.8822639519,0.0,1.0
1998-03-06,15.75,15.81,15.06,15.06,53100,4.28263944337596,4.2989542603031,4.09501904871377,4.09501904871377,195282.6080873,0.0,1.0
1998-03-09,15.81,15.94,15.5,15.75,15900,4.2989542603031,4.33430303031192,4.21466103951284,4.28263944337596,58474.4532690786,0.0,1.0
1998-03-10,16.38,16.38,15.75,15.81,63500,4.45394502111099,4.45394502111099,4.28263944337596,4.2989542603031,233530.049219276,0.0,1.0
1998-03-11,16.81,16.81,16.38,16.38,88400,4.57086787575554,4.57086787575554,4.45394502111099,4.45394502111099,325103.249621796,0.0,1.0
1998-03-12,17.06,17.06,16.69,16.75,72800,4.63884627961865,4.63884627961865,4.53823824190125,4.5545530588284,267732.087923832,0.0,1.0
1998-03-13,16.88,17.13,16.75,17.06,20500,4.58990182883721,4.65788023270032,4.5545530588284,4.63884627961865,75391.5906928372,0.0,1.0
1998-03-16,17.0,17.13,16.88,16.88,61300,4.62253146269151,4.65788023270032,4.58990182883721,4.58990182883721,225439.244364435,0.0,1.0
1998-03-17,17.06,17.5,17.06,17.19,46400,4.63884627961865,4.75848827041773,4.63884627961865,4.67419504962747,170642.429665739,0.0,1.0
1998-03-18,17.19,17.25,16.88,16.88,25400,4.67419504962747,4.69050986655462,4.58990182883721,4.58990182883721,93412.0196877105,0.0,1.0
1998-03-19,17.13,17.19,17.0,17.13,90300,4.65788023270032,4.67419504962747,4.62253146269151,4.65788023270032,332090.762905522,0.0,1.0
1998-03-20,16.88,17.25,16.88,16.88,75100,4.58990182883721,4.69050986655462,4.58990182883721,4.58990182883721,276190.656635711,0.0,1.0
1998-03-23,17.19,17.19,16.88,16.88,53300,4.67419504962747,4.67419504962747,4.58990182883721,4.58990182883721,196018.135801377,0.0,1.0
1998-03-24,17.63,17.75,17.06,17.06,30300,4.79383704042654,4.82646667428084,4.63884627961865,4.63884627961865,111432.448682584,0.0,1.0
1998-03-25,18.0,18.0,17.56,17.56,44700,4.89444507814395,4.89444507814395,4.77480308734487,4.77480308734487,164390.444096089,0.0,1.0
1998-03-26,18.0,18.25,17.75,17.75,72900,4.89444507814395,4.96242348200706,4.82646667428084,4.82646667428084,268099.85178087,0.0,1.0
1998-03-27,18.0,18.19,17.63,18.0,28300,4.89444507814395,4.94610866507991,4.79383704042654,4.89444507814395,104077.171541819,0.0,1.0
1998-03-30,18.0,18.5,18.0,18.25,45500,4.89444507814395,5.03040188587017,4.89444507814395,4.96242348200706,167332.554952395,0.0,1.0
1998-03-31,18.38,18.38,17.75,18.25,48500,4.99777225201588,4.99777225201588,4.82646667428084,4.96242348200706,178365.470663541,0.0,1.0
1998-04-01,18.31,18.38,18.0,18.38,23300,4.97873829893421,4.99777225201588,4.89444507814395,4.99777225201588,85688.9786899075,0.0,1.0
1998-04-02,18.06,18.25,17.88,18.13,12800,4.9107598950711,4.96242348200706,4.86181544428966,4.92979384815277,47073.7737008934,0.0,1.0
1998-04-03,18.25,18.44,18.0,18.0,24500,4.96242348200706,5.01408706894302,4.89444507814395,4.89444507814395,90102.1449743664,0.0,1.0
1998-04-06,17.69,18.25,17.69,18.13,13700,4.81015185735369,4.96242348200706,4.81015185735369,4.92979384815277,50383.6484142375,0.0,1.0
1998-04-07,17.38,17.75,17.31,17.75,24500,4.72585863656343,4.82646667428084,4.70682468348176,4.82646667428084,90102.1449743665,0.0,1.0
1998-04-08,17.0,17.5,16.75,17.5,68200,4.62253146269151,4.75848827041773,4.5545530588284,4.75848827041773,250814.950500073,0.0,1.0
1998-04-09,17.19,17.31,17.0,17.0,28700,4.67419504962747,4.70682468348176,4.62253146269151,4.62253146269151,105548.226969972,0.0,1.0
1998-04-13,17.44,17.56,17.25,17.56,54900,4.74217345349058,4.77480308734487,4.69050986655462,4.77480308734487,201902.357513988,0.0,1.0
1998-04-14,17.44,17.88,17.0,17.63,260400,4.74217345349058,4.86181544428966,4.62253146269151,4.79383704042654,957657.083727551,0.0,1.0
1998-04-15,17.31,17.69,17.25,17.5,51300,4.70682468348176,4.81015185735369,4.69050986655462,4.75848827041773,188662.858660612,0.0,1.0
1998-04-16,17.0,17.38,17.0,17.31,39300,4.62253146269151,4.72585863656343,4.62253146269151,4.70682468348176,144531.195816024,0.0,1.0
1998-04-17,17.0,17.25,17.0,17.25,61500,4.62253146269151,4.69050986655462,4.62253146269151,4.69050986655462,226174.772078511,0.0,1.0
1998-04-20,16.5,17.19,16.5,16.94,71200,4.48657465496529,4.67419504962747,4.48657465496529,4.60621664576436,261847.86621122,0.0,1.0
1998-04-21,16.94,17.0,16.5,16.75,60900,4.60621664576436,4.62253146269151,4.48657465496529,4.5545530588284,223968.188936282,0.0,1.0
1998-04-22,17.19,17.38,16.94,17.0,44200,4.67419504962747,4.72585863656343,4.60621664576436,4.62253146269151,162551.624810898,0.0,1.0
1998-04-23,16.75,17.44,16.75,17.25,90000,4.5545530588284,4.74217345349058,4.5545530588284,4.69050986655462,330987.471334407,0.0,1.0
1998-04-24,16.81,17.0,16.81,17.0,39000,4.57086787575554,4.62253146269151,4.57086787575554,4.62253146269151,143427.90424491,0.0,1.0
1998-04-27,16.44,16.56,16.44,16.56,48500,4.47025983803814,4.50288947189243,4.47025983803814,4.50288947189243,178365.470663542,0.0,1.0
1998-04-28,16.19,16.94,16.19,16.25,68700,4.40228143417503,4.60621664576436,4.40228143417503,4.41859625110218,252653.769785264,0.0,1.0
1998-04-29,16.81,16.88,16.19,16.19,117600,4.57086787575554,4.58990182883721,4.40228143417503,4.40228143417503,432490.295876959,0.0,1.0
1998-04-30,17.13,17.13,16.81,16.81,26200,4.65788023270032,4.65788023270032,4.57086787575554,4.57086787575554,96354.1305440164,0.0,1.0
1998-05-01,17.19,17.31,17.0,17.06,35000,4.67419504962747,4.70682468348176,4.62253146269151,4.63884627961865,128717.349963381,0.0,1.0
1998-05-04,16.88,17.5,16.88,17.25,41600,4.58990182883721,4.75848827041773,4.58990182883721,4.69050986655462,152989.764527904,0.0,1.0
1998-05-05,16.56,16.75,16.5,16.75,20000,4.50288947189243,4.5545530588284,4.48657465496529,4.5545530588284,73552.7714076461,0.0,1.0
1998-05-06,16.31,16.63,16.25,16.59,73300,4.43491106802932,4.5219234249741,4.41859625110218,4.51104688035601,269570.907209023,0.0,1.0
1998-05-07,16.19,16.25,16.13,16.19,71400,4.40228143417503,4.41859625110218,4.38596661724788,4.40228143417503,262583.393925296,0.0,1.0
1998-05-08,16.25,16.38,16.13,16.31,47800,4.41859625110218,4.45394502111099,4.38596661724788,4.43491106802932,175791.123664274,0.0,1.0
1998-05-11,16.38,16.56,16.19,16.19,115800,4.45394502111099,4.50288947189243,4.40228143417503,4.40228143417503,425870.546450271,0.0,1.0
1998-05-12,16.31,16.75,16.25,16.5,10800,4.43491106802932,4.5545530588284,4.41859625110218,4.48657465496529,39718.4965601289,0.0,1.0
1998-05-13,16.19,16.38,16.19,16.31,35700,4.40228143417503,4.45394502111099,4.40228143417503,4.43491106802932,131291.696962648,0.0,1.0
1998-05-14,15.94,16.25,15.88,16.25,85400,4.33430303031192,4.41859625110218,4.31798821338477,4.41859625110218,314070.333910648,0.0,1.0
1998-05-15,16.0,16.06,15.94,15.94,78800,4.35061784723907,4.36693266416621,4.33430303031192,4.33430303031192,289797.919346125,0.0,1.0
1998-05-18,15.94,16.25,15.75,16.25,54100,4.33430303031192,4.41859625110218,4.28263944337596,4.41859625110218,198960.246657682,0.0,1.0
1998-05-19,16.19,16.19,15.81,15.88,17000,4.40228143417503,4.40228143417503,4.2989542603031,4.31798821338477,62519.8556964991,0.0,1.0
1998-05-20,16.06,16.25,16.0,16.12,12000,4.36693266416621,4.41859625110218,4.35061784723907,4.38324748109336,44131.6628445876,0.0,1.0
1998-05-21,16.06,16.19,16.0,16.06,35300,4.36693266416621,4.40228143417503,4.35061784723907,4.36693266416621,129820.641534495,0.0,1.0
1998-05-22,15.94,16.06,15.94,16.06,26600,4.33430303031192,4.36693266416621,4.33430303031192,4.36693266416621,97825.1859721692,0.0,1.0
1998-05-26,15.69,16.06,15.69,15.94,73300,4.26632462644881,4.36693266416621,4.26632462644881,4.33430303031192,269570.907209023,0.0,1.0
1998-05-27,15.5,15.69,15.25,15.56,9700,4.21466103951284,4.26632462644881,4.14668263564973,4.23097585643999,35673.0941327084,0.0,1.0
1998-05-28,15.31,15.5,15.13,15.31,19700,4.16299745257688,4.21466103951284,4.11405300179544,4.16299745257688,72449.4798365313,0.0,1.0
1998-05-29,15.06,15.44,15.06,15.38,9400,4.09501904871377,4.1983462225857,4.09501904871377,4.18203140565855,34569.8025615936,0.0,1.0
1998-06-01,14.75,14.88,14.5,14.88,15600,4.01072582792351,4.04607459793233,3.9427474240604,4.04607459793233,57371.1616979639,0.0,1.0
1998-06-02,14.5,15.0,14.0,14.88,43300,3.9427474240604,4.07870423178662,3.80679061633418,4.04607459793233,159241.750097554,0.0,1.0
1998-06-03,14.69,14.88,14.56,14.56,29400,3.99441101099637,4.04607459793233,3.95906224098755,3.95906224098755,108122.57396924,0.0,1.0
1998-06-04,14.63,14.75,14.25,14.56,86000,3.97809619406922,4.01072582792351,3.87476902019729,3.95906224098755,316276.917052878,0.0,1.0
1998-06-05,14.88,14.88,14.63,14.63,3900,4.04607459793233,4.04607459793233,3.97809619406922,3.97809619406922,14342.790424491,0.0,1.0
1998-06-08,14.88,15.25,14.88,14.94,35000,4.04607459793233,4.14668263564973,4.04607459793233,4.06238941485948,128717.349963381,0.0,1.0
1998-06-09,14.5,14.88,14.0,14.88,14600,3.9427474240604,4.04607459793233,3.80679061633418,4.04607459793233,53693.5231275816,0.0,1.0
1998-06-10,14.0,14.38,13.94,14.25,68100,3.80679061633418,3.91011779020611,3.79047579940704,3.87476902019729,250447.186643035,0.0,1.0
1998-06-11,13.5,14.13,13.5,14.13,34200,3.67083380860796,3.842139386343,3.67083380860796,3.842139386343,125775.239107075,0.0,1.0
1998-06-12,14.0,14.0,13.5,13.5,22500,3.80679061633418,3.80679061633418,3.67083380860796,3.67083380860796,82746.8678336018,0.0,1.0
1998-06-15,13.38,13.88,13.38,13.88,13800,3.63820417475367,3.77416098247989,3.63820417475367,3.77416098247989,50751.4122712757,0.0,1.0
1998-06-16,12.69,13.44,12.5,13.13,64600,3.45058378009148,3.65451899168081,3.39892019315552,3.57022577089056,237575.451646697,0.0,1.0
1998-06-17,13.0,13.13,12.13,12.81,108200,3.53487700088174,3.57022577089056,3.29831215543812,3.48321341394578,397920.493315365,0.0,1.0
1998-06-18,12.94,13.0,12.0,12.0,185700,3.51856218395459,3.53487700088174,3.2629633854293,3.2629633854293,682937.482519994,0.0,1.0
1998-06-19,12.81,12.88,12.75,12.88,77800,3.48321341394578,3.50224736702745,3.46689859701863,3.50224736702745,286120.280775743,0.0,1.0
1998-06-22,13.44,13.75,12.75,12.75,32900,3.65451899168081,3.73881221247107,3.46689859701863,3.46689859701863,120994.308965578,0.0,1.0
1998-06-23,14.06,14.06,13.56,13.56,23900,3.82310543326133,3.82310543326133,3.68714862553511,3.68714862553511,87895.561832137,0.0,1.0
1998-06-24,14.13,14.19,14.0,14.0,68400,3.842139386343,3.85845420327015,3.80679061633418,3.80679061633418,251550.478214149,0.0,1.0
1998-06-25,14.56,14.75,14.19,14.25,168200,3.95906224098755,4.01072582792351,3.85845420327015,3.87476902019729,618578.807538303,0.0,1.0
1998-06-26,14.25,14.56,14.25,14.44,94800,3.87476902019729,3.95906224098755,3.87476902019729,3.92643260713326,348640.136472242,0.0,1.0
1998-06-29,14.0,14.31,13.75,14.13,37500,3.80679061633418,3.89108383712444,3.73881221247107,3.842139386343,137911.446389336,0.0,1.0
1998-06-30,13.56,14.25,13.56,14.0,139500,3.68714862553511,3.87476902019729,3.68714862553511,3.80679061633418,513030.580568331,0.0,1.0
1998-07-01,13.88,14.13,13.56,13.56,82500,3.77416098247989,3.842139386343,3.68714862553511,3.68714862553511,303405.18205654,0.0,1.0
1998-07-02,13.69,14.06,13.5,14.0,55800,3.72249739554393,3.82310543326133,3.67083380860796,3.80679061633418,205212.232227332,0.0,1.0
1998-07-06,13.75,13.94,13.69,13.75,35300,3.73881221247107,3.79047579940704,3.72249739554393,3.73881221247107,129820.641534495,0.0,1.0
1998-07-07,13.81,13.94,13.69,13.88,55300,3.75512702939822,3.79047579940704,3.72249739554393,3.77416098247989,203373.412942141,0.0,1.0
1998-07-08,13.81,13.94,13.75,13.94,31300,3.75512702939822,3.79047579940704,3.73881221247107,3.79047579940704,115110.087252966,0.0,1.0
1998-07-09,13.88,13.88,13.75,13.75,21400,3.77416098247989,3.77416098247989,3.73881221247107,3.73881221247107,78701.4654061812,0.0,1.0
1998-07-10,13.75,13.94,13.63,13.81,18900,3.73881221247107,3.79047579940704,3.70618257861678,3.75512702939822,69507.3689802255,0.0,1.0
1998-07-13,13.75,13.88,13.75,13.75,42800,3.73881221247107,3.77416098247989,3.73881221247107,3.73881221247107,157402.930812363,0.0,1.0
1998-07-14,14.0,14.0,13.75,13.75,70600,3.80679061633418,3.80679061633418,3.73881221247107,3.73881221247107,259641.283068991,0.0,1.0
1998-07-15,13.19,14.06,13.13,13.94,77400,3.5865405878177,3.82310543326133,3.57022577089056,3.79047579940704,284649.22534759,0.0,1.0
1998-07-16,13.44,13.5,13.25,13.25,23900,3.65451899168081,3.67083380860796,3.60285540474485,3.60285540474485,87895.5618321371,0.0,1.0
1998-07-17,13.44,13.56,13.31,13.56,9500,3.65451899168081,3.68714862553511,3.619170221672,3.68714862553511,34937.5664186319,0.0,1.0
1998-07-20,13.5,13.75,13.5,13.56,39400,3.67083380860796,3.73881221247107,3.67083380860796,3.68714862553511,144898.959673063,0.0,1.0
1998-07-21,13.25,13.63,13.25,13.63,54100,3.60285540474485,3.70618257861678,3.60285540474485,3.70618257861678,198960.246657683,0.0,1.0
1998-07-22,13.19,13.25,13.13,13.25,41900,3.5865405878177,3.60285540474485,3.57022577089056,3.60285540474485,154093.056099019,0.0,1.0
1998-07-23,13.0,13.25,13.0,13.19,74900,3.53487700088174,3.60285540474485,3.53487700088174,3.5865405878177,275455.128921634,0.0,1.0
1998-07-24,12.88,13.13,12.5,13.0,26800,3.50224736702745,3.57022577089056,3.39892019315552,3.53487700088174,98560.7136862456,0.0,1.0
1998-07-27,13.38,13.38,12.69,12.81,53100,3.63820417475367,3.63820417475367,3.45058378009148,3.48321341394578,195282.6080873,0.0,1.0
1998-07-28,13.56,13.75,13.38,13.5,50500,3.68714862553511,3.73881221247107,3.63820417475367,3.67083380860796,185720.747804306,0.0,1.0
1998-07-29,13.0,13.69,13.0,13.5,17700,3.53487700088174,3.72249739554393,3.53487700088174,3.67083380860796,65094.2026957667,0.0,1.0
1998-07-30,12.94,13.31,12.75,13.13,16600,3.51856218395459,3.619170221672,3.46689859701863,3.57022577089056,61048.8002683463,0.0,1.0
1998-07-31,12.25,13.0,12.06,13.0,69900,3.33094178929241,3.53487700088174,3.27927820235645,3.53487700088174,257066.936069723,0.0,1.0
1998-08-03,12.44,12.44,12.0,12.19,43400,3.38260537622837,3.38260537622837,3.2629633854293,3.31462697236526,159609.513954592,0.0,1.0
1998-08-04,12.38,12.75,12.25,12.56,16900,3.36629055930123,3.46689859701863,3.33094178929241,3.41523501008267,62152.0918394608,0.0,1.0
1998-08-05,12.13,12.5,11.75,12.5,66600,3.29831215543812,3.39892019315552,3.19498498156619,3.39892019315552,244930.728787461,0.0,1.0
1998-08-06,13.06,13.13,12.25,12.25,67600,3.55119181780889,3.57022577089056,3.33094178929241,3.33094178929241,248608.367357843,0.0,1.0
1998-08-07,13.88,14.0,13.13,13.19,39200,3.77416098247989,3.80679061633418,3.57022577089056,3.5865405878177,144163.431958986,0.0,1.0
1998-08-10,13.56,13.63,13.38,13.63,90800,3.68714862553511,3.70618257861678,3.63820417475367,3.70618257861678,333929.582190713,0.0,1.0
1998-08-11,13.0,13.25,13.0,13.25,25300,3.53487700088174,3.60285540474485,3.53487700088174,3.60285540474485,93044.2558306722,0.0,1.0
1998-08-12,13.5,13.5,13.0,13.25,56000,3.67083380860796,3.67083380860796,3.53487700088174,3.60285540474485,205947.759941409,0.0,1.0
1998-08-13,13.88,13.88,13.19,13.38,66700,3.77416098247989,3.77416098247989,3.5865405878177,3.63820417475367,245298.492644499,0.0,1.0
1998-08-14,13.44,13.75,13.44,13.75,15400,3.65451899168081,3.73881221247107,3.65451899168081,3.73881221247107,56635.6339838875,0.0,1.0
1998-08-17,13.31,13.44,13.13,13.31,38200,3.619170221672,3.65451899168081,3.57022577089056,3.619170221672,140485.793388604,0.0,1.0
1998-08-18,13.63,13.81,13.31,13.31,22800,3.70618257861678,3.75512702939822,3.619170221672,3.619170221672,83850.1594047164,0.0,1.0
1998-08-19,13.38,13.56,13.38,13.56,7400,3.63820417475367,3.68714862553511,3.63820417475367,3.68714862553511,27214.525420829,0.0,1.0
1998-08-20,13.13,13.25,13.0,13.25,41800,3.57022577089056,3.60285540474485,3.53487700088174,3.60285540474485,153725.29224198,0.0,1.0
1998-08-21,12.94,13.13,12.81,13.13,25400,3.51856218395459,3.57022577089056,3.48321341394578,3.57022577089056,93412.0196877105,0.0,1.0
1998-08-24,12.69,12.88,12.5,12.81,40100,3.45058378009148,3.50224736702745,3.39892019315552,3.48321341394578,147473.30667233,0.0,1.0
1998-08-25,12.69,12.75,12.69,12.75,50300,3.45058378009148,3.46689859701863,3.45058378009148,3.46689859701863,184985.22009023,0.0,1.0
1998-08-26,12.25,12.56,12.25,12.56,92700,3.33094178929241,3.41523501008267,3.33094178929241,3.41523501008267,340917.095474439,0.0,1.0
1998-08-27,12.25,12.38,12.25,12.25,75900,3.33094178929241,3.36629055930123,3.33094178929241,3.33094178929241,279132.767492017,0.0,1.0
1998-08-28,12.31,12.38,12.19,12.25,60300,3.34725660621956,3.36629055930123,3.31462697236526,3.33094178929241,221761.605794052,0.0,1.0
1998-08-31,12.0,12.25,11.75,12.25,66000,3.2629633854293,3.33094178929241,3.19498498156619,3.33094178929241,242724.145645232,0.0,1.0
1998-09-01,11.88,11.88,11.63,11.63,93800,3.23033375157501,3.23033375157501,3.1623553477119,3.1623553477119,344962.497901859,0.0,1.0
1998-09-02,11.75,12.19,11.75,11.75,41200,3.19498498156619,3.31462697236526,3.19498498156619,3.19498498156619,151518.709099751,0.0,1.0
1998-09-03,11.75,11.88,11.69,11.88,114200,3.19498498156619,3.23033375157501,3.17867016463904,3.23033375157501,419986.324737659,0.0,1.0
1998-09-04,11.63,11.81,11.63,11.81,9500,3.1623553477119,3.21129979849334,3.1623553477119,3.21129979849334,34937.5664186318,0.0,1.0
1998-09-08,11.94,12.0,11.69,11.75,21200,3.24664856850215,3.2629633854293,3.17867016463904,3.19498498156619,77965.9376921048,0.0,1.0
1998-09-09,11.88,12.0,11.81,11.81,60600,3.23033375157501,3.2629633854293,3.21129979849334,3.21129979849334,222864.897365167,0.0,1.0
1998-09-10,11.81,11.88,11.75,11.88,26300,3.21129979849334,3.23033375157501,3.19498498156619,3.23033375157501,96721.8944010544,0.0,1.0
1998-09-11,12.25,12.25,11.81,11.81,33400,3.33094178929241,3.33094178929241,3.21129979849334,3.21129979849334,122833.128250769,0.0,1.0
1998-09-14,12.5,12.63,12.38,12.38,46400,3.39892019315552,3.43426896316434,3.36629055930123,3.36629055930123,170642.429665739,0.0,1.0
1998-09-15,12.38,12.38,12.31,12.38,11400,3.36629055930123,3.36629055930123,3.34725660621956,3.36629055930123,41925.0797023582,0.0,1.0
1998-09-16,12.44,12.56,12.31,12.31,28900,3.38260537622837,3.41523501008267,3.34725660621956,3.34725660621956,106283.754684049,0.0,1.0
1998-09-17,12.56,12.56,12.0,12.06,20800,3.41523501008267,3.41523501008267,3.2629633854293,3.27927820235645,76494.8822639518,0.0,1.0
1998-09-18,13.31,13.31,13.06,13.25,35400,3.619170221672,3.619170221672,3.55119181780889,3.60285540474485,130188.405391533,0.0,1.0
1998-09-21,13.19,13.25,13.19,13.19,6000,3.5865405878177,3.60285540474485,3.5865405878177,3.5865405878177,22065.8314222938,0.0,1.0
1998-09-22,13.81,13.94,13.25,13.38,52300,3.75512702939822,3.79047579940704,3.60285540474485,3.63820417475367,192340.497230994,0.0,1.0
1998-09-23,14.0,14.44,13.81,13.81,35900,3.80679061633418,3.92643260713326,3.75512702939822,3.75512702939822,132027.224676725,0.0,1.0
1998-09-24,13.81,14.19,13.81,14.0,38800,3.75512702939822,3.85845420327015,3.75512702939822,3.80679061633418,142692.376530833,0.0,1.0
1998-09-25,13.13,13.25,12.75,13.25,109100,3.57022577089056,3.60285540474485,3.46689859701863,3.60285540474485,401230.368028709,0.0,1.0
1998-09-28,13.06,13.06,13.0,13.0,87400,3.55119181780889,3.55119181780889,3.53487700088174,3.53487700088174,321425.611051413,0.0,1.0
1998-09-29,12.88,13.06,12.75,13.0,44000,3.50224736702745,3.55119181780889,3.46689859701863,3.53487700088174,161816.097096821,0.0,1.0
1998-09-30,12.69,13.19,12.63,12.75,63600,3.45058378009148,3.5865405878177,3.43426896316434,3.46689859701863,233897.813076315,0.0,1.0
1998-10-01,12.5,12.56,12.44,12.44,95200,3.39892019315552,3.41523501008267,3.38260537622837,3.38260537622837,350111.191900395,0.0,1.0
1998-10-02,12.25,12.38,11.69,12.38,72000,3.33094178929241,3.36629055930123,3.17867016463904,3.36629055930123,264789.977067526,0.0,1.0
1998-10-05,12.06,12.19,12.0,12.19,16500,3.27927820235645,3.31462697236526,3.2629633854293,3.31462697236526,60681.0364113079,0.0,1.0
1998-10-06,12.0,12.06,11.94,12.06,68900,3.2629633854293,3.27927820235645,3.24664856850215,3.27927820235645,253389.29749934,0.0,1.0
1998-10-07,11.31,11.88,11.13,11.88,453700,3.07534299076711,3.23033375157501,3.02639853998568,3.23033375157501,1668544.61938245,0.0,1.0
1998-10-08,10.5,11.31,10.25,11.31,173300,2.85509296225064,3.07534299076711,2.78711455838753,3.07534299076711,637334.764247252,0.0,1.0
1998-10-09,11.69,11.75,10.13,10.13,73300,3.17867016463904,3.19498498156619,2.75448492453323,2.75448492453323,269570.907209023,0.0,1.0
1998-10-12,11.63,11.63,11.5,11.56,23800,3.1623553477119,3.1623553477119,3.12700657770308,3.14332139463022,87527.7979750986,0.0,1.0
1998-10-13,11.56,11.63,11.56,11.56,31500,3.14332139463022,3.1623553477119,3.14332139463022,3.14332139463022,115845.614967043,0.0,1.0
1998-10-14,11.75,11.88,11.56,11.56,36800,3.19498498156619,3.23033375157501,3.14332139463022,3.14332139463022,135337.099390069,0.0,1.0
1998-10-15,12.06,12.13,11.75,11.75,61800,3.27927820235645,3.29831215543812,3.19498498156619,3.19498498156619,227278.063649626,0.0,1.0
1998-10-16,12.44,12.5,12.06,12.06,34000,3.38260537622837,3.39892019315552,3.27927820235645,3.27927820235645,125039.711392998,0.0,1.0
1998-10-19,12.75,12.94,12.31,12.31,18900,3.46689859701863,3.51856218395459,3.34725660621956,3.34725660621956,69507.3689802255,0.0,1.0
1998-10-20,12.38,12.75,12.38,12.75,26600,3.36629055930123,3.46689859701863,3.36629055930123,3.46689859701863,97825.1859721691,0.0,1.0
1998-10-21,11.63,12.25,11.5,12.25,69100,3.1623553477119,3.33094178929241,3.12700657770308,3.33094178929241,254124.825213417,0.0,1.0
1998-10-22,12.38,12.38,11.69,11.75,33500,3.36629055930123,3.36629055930123,3.17867016463904,3.19498498156619,123200.892107807,0.0,1.0
1998-10-23,12.44,12.44,12.06,12.25,39300,3.38260537622837,3.38260537622837,3.27927820235645,3.33094178929241,144531.195816025,0.0,1.0
1998-10-26,12.31,12.44,12.31,12.38,28500,3.34725660621956,3.38260537622837,3.34725660621956,3.36629055930123,104812.699255895,0.0,1.0
1998-10-27,12.25,12.38,11.88,12.31,25600,3.33094178929241,3.36629055930123,3.23033375157501,3.34725660621956,94147.5474017869,0.0,1.0
1998-10-28,12.19,12.38,12.13,12.19,78000,3.31462697236526,3.36629055930123,3.29831215543812,3.31462697236526,286855.80848982,0.0,1.0
1998-10-29,12.13,12.44,12.0,12.31,246900,3.29831215543812,3.38260537622837,3.2629633854293,3.34725660621956,908008.963027389,0.0,1.0
1998-10-30,12.44,12.44,12.25,12.38,35000,3.38260537622837,3.38260537622837,3.33094178929241,3.36629055930123,128717.349963381,0.0,1.0
1998-11-02,12.44,12.5,12.31,12.31,29400,3.38260537622837,3.39892019315552,3.34725660621956,3.34725660621956,108122.57396924,0.0,1.0
1998-11-03,12.5,12.88,12.38,12.5,63900,3.39892019315552,3.50224736702745,3.36629055930123,3.39892019315552,235001.104647429,0.0,1.0
1998-11-04,12.44,12.75,12.25,12.38,91600,3.38260537622837,3.46689859701863,3.33094178929241,3.36629055930123,336871.693047019,0.0,1.0
1998-11-05,12.5,12.56,12.13,12.13,40600,3.39892019315552,3.41523501008267,3.29831215543812,3.29831215543812,149312.125957521,0.0,1.0
1998-11-06,12.0,12.75,12.0,12.56,133000,3.2629633854293,3.46689859701863,3.2629633854293,3.41523501008267,489125.929860846,0.0,1.0
1998-11-09,11.88,12.0,11.63,12.0,64500,3.23033375157501,3.2629633854293,3.1623553477119,3.2629633854293,237207.687789658,0.0,1.0
1998-11-10,11.69,11.94,11.56,11.63,18800,3.17867016463904,3.24664856850215,3.14332139463022,3.1623553477119,69139.6051231873,0.0,1.0
1998-11-11,11.5,11.69,11.5,11.69,14700,3.12700657770308,3.17867016463904,3.12700657770308,3.17867016463904,54061.2869846198,0.0,1.0
1998-11-12,11.5,11.5,11.38,11.5,6900,3.12700657770308,3.12700657770308,3.09437694384879,3.12700657770308,25375.7061356379,0.0,1.0
1998-11-13,11.56,11.63,11.5,11.5,47300,3.14332139463022,3.1623553477119,3.12700657770308,3.12700657770308,173952.304379083,0.0,1.0
1998-11-16,11.5,11.63,11.38,11.56,66400,3.12700657770308,3.1623553477119,3.09437694384879,3.14332139463022,244195.201073385,0.0,1.0
1998-11-17,11.75,11.88,11.31,11.44,42200,3.19498498156619,3.23033375157501,3.07534299076711,3.11069176077593,155196.347670133,0.0,1.0
1998-11-18,11.75,11.75,11.63,11.63,8700,3.19498498156619,3.19498498156619,3.1623553477119,3.1623553477119,31995.455562326,0.0,1.0
1998-11-19,11.56,11.75,11.5,11.69,20500,3.14332139463022,3.19498498156619,3.12700657770308,3.17867016463904,75391.5906928373,0.0,1.0
1998-11-20,11.56,11.63,11.44,11.44,101800,3.14332139463022,3.1623553477119,3.11069176077593,3.11069176077593,374383.606464919,0.0,1.0
1998-11-23,11.56,11.63,11.5,11.5,16900,3.14332139463022,3.1623553477119,3.12700657770308,3.12700657770308,62152.091839461,0.0,1.0
1998-11-24,11.5,11.56,11.38,11.56,54600,3.12700657770308,3.14332139463022,3.09437694384879,3.14332139463022,200799.065942874,0.0,1.0
1998-11-25,11.88,12.12,11.5,11.5,254000,3.23033375157501,3.29559301928359,3.12700657770308,3.12700657770308,934120.196877103,0.0,1.0
1998-11-27,11.75,11.75,11.75,11.75,2100,3.19498498156619,3.19498498156619,3.19498498156619,3.19498498156619,7723.04099780283,0.0,1.0
1998-11-30,11.44,11.63,11.25,11.63,21100,3.11069176077593,3.1623553477119,3.05902817383997,3.1623553477119,77598.1738350666,0.0,1.0
1998-12-01,11.5,11.63,11.06,11.31,43900,3.12700657770308,3.1623553477119,3.007364586904,3.07534299076711,161448.333239783,0.0,1.0
1998-12-02,11.25,11.5,11.0,11.5,25900,3.05902817383997,3.12700657770308,2.99104976997686,3.12700657770308,95250.8389729015,0.0,1.0
1998-12-03,11.13,11.25,11.13,11.25,15700,3.02639853998568,3.05902817383997,3.02639853998568,3.05902817383997,57738.925555002,0.0,1.0
1998-12-04,11.31,11.31,11.0,11.13,12500,3.07534299076711,3.07534299076711,2.99104976997686,3.02639853998568,45970.4821297788,0.0,1.0
1998-12-07,11.38,11.44,11.25,11.25,20000,3.09437694384879,3.11069176077593,3.05902817383997,3.05902817383997,73552.7714076459,0.0,1.0
1998-12-08,11.06,11.38,11.0,11.38,48100,3.007364586904,3.09437694384879,2.99104976997686,3.09437694384879,176894.415235389,0.0,1.0
1998-12-09,10.94,11.06,10.69,11.06,120800,2.97473495304971,3.007364586904,2.9067565491866,3.007364586904,444258.739302182,0.0,1.0
1998-12-10,10.88,10.94,10.81,10.88,219500,2.95842013612256,2.97473495304971,2.93938618304089,2.95842013612256,807241.666198916,0.0,1.0
1998-12-11,10.69,10.81,10.63,10.75,6900,2.9067565491866,2.93938618304089,2.89044173225945,2.92307136611375,25375.7061356379,0.0,1.0
1998-12-14,10.31,10.63,10.25,10.56,31200,2.80342937531467,2.89044173225945,2.78711455838753,2.87140777917778,114742.323395928,0.0,1.0
1998-12-15,10.13,10.25,10.13,10.25,61800,2.75448492453323,2.78711455838753,2.75448492453323,2.78711455838753,227278.063649626,0.0,1.0
1998-12-16,10.19,10.25,10.0,10.13,29900,2.77079974146038,2.78711455838753,2.71913615452442,2.75448492453323,109961.393254431,0.0,1.0
1998-12-17,10.06,10.13,9.625,10.13,37200,2.73545097145156,2.75448492453323,2.61716854872975,2.75448492453323,136808.154818222,0.0,1.0
1998-12-18,10.25,10.56,10.25,10.25,103500,2.78711455838753,2.87140777917778,2.78711455838753,2.78711455838753,380635.592034568,0.0,1.0
1998-12-21,10.88,10.94,10.19,10.25,254200,2.95842013612256,2.97473495304971,2.77079974146038,2.78711455838753,934855.724591182,0.0,1.0
1998-12-22,10.94,11.0,10.63,10.88,168600,2.97473495304971,2.99104976997686,2.89044173225945,2.95842013612256,620049.862966456,0.0,1.0
1998-12-23,11.88,11.88,10.94,10.94,111600,3.23033375157501,3.23033375157501,2.97473495304971,2.97473495304971,410424.464454664,0.0,1.0
1998-12-24,12.13,12.25,11.81,11.81,36300,3.29831215543812,3.33094178929241,3.21129979849334,3.21129979849334,133498.280104877,0.0,1.0
1998-12-28,13.0,13.13,12.13,12.13,96600,3.53487700088174,3.57022577089056,3.29831215543812,3.29831215543812,355259.88589893,0.0,1.0
1998-12-29,12.94,13.31,12.88,12.88,32000,3.51856218395459,3.619170221672,3.50224736702745,3.50224736702745,117684.434252234,0.0,1.0
1998-12-30,13.0,13.0,12.63,12.88,28600,3.53487700088174,3.53487700088174,3.43426896316434,3.50224736702745,105180.463112934,0.0,1.0
1998-12-31,13.69,13.94,12.88,12.88,75900,3.72249739554393,3.79047579940704,3.50224736702745,3.50224736702745,279132.767492016,0.0,1.0
1999-01-04,13.63,13.94,13.44,13.56,64900,3.70618257861678,3.79047579940704,3.65451899168081,3.68714862553511,238678.743217811,0.0,1.0
1999-01-05,13.19,13.63,13.19,13.5,42000,3.5865405878177,3.70618257861678,3.5865405878177,3.67083380860796,154460.819956057,0.0,1.0
1999-01-06,13.25,13.5,13.0,13.06,46000,3.60285540474485,3.67083380860796,3.53487700088174,3.55119181780889,169171.374237586,0.0,1.0
1999-01-07,12.63,13.13,12.63,13.13,594900,3.43426896316434,3.57022577089056,3.43426896316434,3.57022577089056,2187827.18552043,0.0,1.0
1999-01-08,12.44,12.63,12.31,12.63,99500,3.38260537622837,3.43426896316434,3.34725660621956,3.43426896316434,365925.037753039,0.0,1.0
1999-01-11,12.38,12.38,12.0,12.0,44400,3.36629055930123,3.36629055930123,3.2629633854293,3.2629633854293,163287.152524974,0.0,1.0
1999-01-12,12.38,12.88,12.25,12.38,32500,3.36629055930123,3.50224736702745,3.33094178929241,3.36629055930123,119523.253537425,0.0,1.0
1999-01-13,12.63,12.75,12.0,12.25,33500,3.43426896316434,3.46689859701863,3.2629633854293,3.33094178929241,123200.892107807,0.0,1.0
1999-01-14,12.38,12.63,12.25,12.63,24800,3.36629055930123,3.43426896316434,3.33094178929241,3.43426896316434,91205.436545481,0.0,1.0
1999-01-15,12.44,12.56,12.31,12.5,41000,3.38260537622837,3.41523501008267,3.34725660621956,3.39892019315552,150783.181385674,0.0,1.0
1999-01-19,12.56,12.56,12.25,12.38,46400,3.41523501008267,3.41523501008267,3.33094178929241,3.36629055930123,170642.429665739,0.0,1.0
1999-01-20,12.5,12.94,12.38,12.5,51100,3.39892019315552,3.51856218395459,3.36629055930123,3.39892019315552,187927.330946536,0.0,1.0
1999-01-21,12.31,12.56,12.31,12.5,49200,3.34725660621956,3.41523501008267,3.34725660621956,3.39892019315552,180939.817662809,0.0,1.0
1999-01-22,13.0,13.25,12.25,12.31,228500,3.53487700088174,3.60285540474485,3.33094178929241,3.34725660621956,840340.413332356,0.0,1.0
1999-01-25,13.06,13.13,13.0,13.0,38500,3.55119181780889,3.57022577089056,3.53487700088174,3.53487700088174,141589.084959718,0.0,1.0
1999-01-26,13.06,13.13,13.06,13.06,152200,3.55119181780889,3.57022577089056,3.55119181780889,3.55119181780889,559736.590412186,0.0,1.0
1999-01-27,12.88,13.19,12.75,13.06,144500,3.50224736702745,3.5865405878177,3.46689859701863,3.55119181780889,531418.773420242,0.0,1.0
1999-01-28,12.75,12.88,12.75,12.88,28900,3.46689859701863,3.50224736702745,3.46689859701863,3.50224736702745,106283.754684049,0.0,1.0
1999-01-29,12.81,12.81,12.31,12.63,57200,3.48321341394578,3.48321341394578,3.34725660621956,3.43426896316434,210360.926225867,0.0,1.0
1999-02-01,12.69,12.75,12.5,12.69,30300,3.45058378009148,3.46689859701863,3.39892019315552,3.45058378009148,111432.448682584,0.0,1.0
1999-02-02,12.38,12.69,12.31,12.69,25400,3.36629055930123,3.45058378009148,3.34725660621956,3.45058378009148,93412.0196877104,0.0,1.0
1999-02-03,12.44,12.63,12.38,12.38,26700,3.38260537622837,3.43426896316434,3.36629055930123,3.36629055930123,98192.9498292075,0.0,1.0
1999-02-04,12.44,12.75,12.38,12.38,26900,3.38260537622837,3.46689859701863,3.36629055930123,3.36629055930123,98928.477543284,0.0,1.0
1999-02-05,12.63,12.63,12.44,12.56,57500,3.43426896316434,3.43426896316434,3.38260537622837,3.41523501008267,211464.217796982,0.0,1.0
1999-02-08,12.63,12.88,12.63,12.63,69100,3.43426896316434,3.50224736702745,3.43426896316434,3.43426896316434,254124.825213417,0.0,1.0
1999-02-09,13.0,13.13,12.94,13.0,421400,3.53487700088174,3.57022577089056,3.51856218395459,3.53487700088174,1549756.8935591,0.0,1.0
1999-02-10,13.06,13.13,13.06,13.06,255700,3.55119181780889,3.57022577089056,3.55119181780889,3.55119181780889,940372.182446753,0.0,1.0
1999-02-11,13.25,13.25,13.06,13.06,212100,3.60285540474485,3.60285540474485,3.55119181780889,3.55119181780889,780027.140778086,0.0,1.0
1999-02-12,13.31,13.38,13.25,13.25,175200,3.619170221672,3.63820417475367,3.60285540474485,3.60285540474485,644322.277530979,0.0,1.0
1999-02-16,13.44,13.5,13.38,13.38,199200,3.65451899168081,3.67083380860796,3.63820417475367,3.63820417475367,732585.603220155,0.0,1.0
1999-02-17,13.38,13.56,13.38,13.56,167300,3.63820417475367,3.68714862553511,3.63820417475367,3.68714862553511,615268.932824959,0.0,1.0
1999-02-18,14.13,14.13,13.44,13.44,69400,3.842139386343,3.842139386343,3.65451899168081,3.65451899168081,255228.116784532,0.0,1.0
1999-02-19,14.25,14.5,13.94,14.13,35100,3.87476902019729,3.9427474240604,3.79047579940704,3.842139386343,129085.113820419,0.0,1.0
1999-02-22,13.75,14.25,13.75,14.25,29500,3.73881221247107,3.87476902019729,3.73881221247107,3.87476902019729,108490.337826278,0.0,1.0
1999-02-23,13.75,14.25,13.63,13.63,83800,3.73881221247107,3.87476902019729,3.70618257861678,3.70618257861678,308186.112198037,0.0,1.0
1999-02-24,14.0,14.0,13.75,13.75,49300,3.80679061633418,3.80679061633418,3.73881221247107,3.73881221247107,181307.581519848,0.0,1.0
1999-02-25,13.69,13.94,13.63,13.94,34100,3.72249739554393,3.79047579940704,3.70618257861678,3.79047579940704,125407.475250036,0.0,1.0
1999-02-26,13.63,14.13,13.63,13.69,228600,3.70618257861678,3.842139386343,3.70618257861678,3.72249739554393,840708.177189394,0.0,1.0
1999-03-01,14.25,14.25,13.63,13.63,29700,3.87476902019729,3.87476902019729,3.70618257861678,3.70618257861678,109225.865540354,0.0,1.0
1999-03-02,14.19,14.38,14.13,14.13,35800,3.85845420327015,3.91011779020611,3.842139386343,3.842139386343,131659.460819686,0.0,1.0
1999-03-03,14.06,14.19,14.06,14.19,54900,3.82310543326133,3.85845420327015,3.82310543326133,3.85845420327015,201902.357513988,0.0,1.0
1999-03-04,14.0,14.19,14.0,14.06,62600,3.80679061633418,3.85845420327015,3.80679061633418,3.82310543326133,230220.174505932,0.0,1.0
1999-03-05,14.13,14.13,14.0,14.13,15700,3.842139386343,3.842139386343,3.80679061633418,3.842139386343,57738.9255550021,0.0,1.0
1999-03-08,14.0,14.13,14.0,14.13,27600,3.80679061633418,3.842139386343,3.80679061633418,3.842139386343,101502.824542552,0.0,1.0
1999-03-09,14.0,14.06,13.69,14.0,40300,3.80679061633418,3.82310543326133,3.72249739554393,3.80679061633418,148208.834386407,0.0,1.0
1999-03-10,14.19,14.25,14.13,14.25,21700,3.85845420327015,3.87476902019729,3.842139386343,3.87476902019729,79804.7569772958,0.0,1.0
1999-03-11,14.25,14.25,14.19,14.19,9100,3.87476902019729,3.87476902019729,3.85845420327015,3.85845420327015,33466.510990479,0.0,1.0
1999-03-12,14.0,14.19,14.0,14.19,5800,3.80679061633418,3.85845420327015,3.80679061633418,3.85845420327015,21330.3037082174,0.0,1.0
1999-03-15,14.38,14.38,14.0,14.0,190800,3.91011779020611,3.91011779020611,3.80679061633418,3.80679061633418,701693.439228943,0.0,1.0
1999-03-16,14.25,14.5,14.13,14.5,17000,3.87476902019729,3.9427474240604,3.842139386343,3.9427474240604,62519.8556964992,0.0,1.0
1999-03-17,14.19,14.31,14.19,14.25,74300,3.85845420327015,3.89108383712444,3.85845420327015,3.87476902019729,273248.545779405,0.0,1.0
1999-03-18,14.38,14.38,14.25,14.25,29400,3.91011779020611,3.91011779020611,3.87476902019729,3.87476902019729,108122.57396924,0.0,1.0
1999-03-19,14.25,14.31,14.25,14.31,33900,3.87476902019729,3.89108383712444,3.87476902019729,3.89108383712444,124671.94753596,0.0,1.0
1999-03-22,14.25,14.31,14.25,14.25,13900,3.87476902019729,3.89108383712444,3.87476902019729,3.87476902019729,51119.176128314,0.0,1.0
1999-03-23,14.31,14.31,14.25,14.25,20800,3.89108383712444,3.89108383712444,3.87476902019729,3.87476902019729,76494.8822639518,0.0,1.0
1999-03-24,14.0,14.19,13.88,14.19,8500,3.80679061633418,3.85845420327015,3.77416098247989,3.85845420327015,31259.9278482496,0.0,1.0
1999-03-25,13.88,14.0,13.88,14.0,7700,3.77416098247989,3.80679061633418,3.77416098247989,3.80679061633418,28317.8169919437,0.0,1.0
1999-03-26,13.63,13.88,13.63,13.88,11500,3.70618257861678,3.77416098247989,3.70618257861678,3.77416098247989,42292.8435593965,0.0,1.0
1999-03-29,13.38,13.72,13.25,13.5,54500,3.63820417475367,3.7306548040075,3.60285540474485,3.67083380860796,200431.302085835,0.0,1.0
1999-03-30,14.0,14.13,13.38,13.38,132500,3.80679061633418,3.842139386343,3.63820417475367,3.63820417475367,487287.110575655,0.0,1.0
1999-03-31,14.06,14.25,14.0,14.0,307900,3.82310543326133,3.87476902019729,3.80679061633418,3.80679061633418,1132344.91582071,0.0,1.0
1999-04-01,14.0,14.06,14.0,14.0,60700,3.80679061633418,3.82310543326133,3.80679061633418,3.80679061633418,223232.661222206,0.0,1.0
1999-04-05,14.38,14.44,14.0,14.0,10700,3.91011779020611,3.92643260713326,3.80679061633418,3.80679061633418,39350.7327030906,0.0,1.0
1999-04-06,14.0,14.44,14.0,14.38,39700,3.80679061633418,3.92643260713326,3.80679061633418,3.91011779020611,146002.251244177,0.0,1.0
1999-04-07,14.06,14.13,14.0,14.0,4800,3.82310543326133,3.842139386343,3.80679061633418,3.80679061633418,17652.665137835,0.0,1.0
1999-04-08,13.19,14.06,13.0,14.06,49500,3.5865405878177,3.82310543326133,3.53487700088174,3.82310543326133,182043.109233924,0.0,1.0
1999-04-09,13.81,13.81,13.13,13.13,30200,3.75512702939822,3.75512702939822,3.57022577089056,3.57022577089056,111064.684825545,0.0,1.0
1999-04-12,14.31,14.38,13.38,13.69,37600,3.89108383712444,3.91011779020611,3.63820417475367,3.72249739554393,138279.210246374,0.0,1.0
1999-04-13,13.88,14.47,13.38,14.44,36600,3.77416098247989,3.93459001559683,3.63820417475367,3.92643260713326,134601.571675992,0.0,1.0
1999-04-14,14.13,14.5,13.88,13.94,40700,3.842139386343,3.9427474240604,3.77416098247989,3.79047579940704,149679.88981456,0.0,1.0
1999-04-15,13.81,14.44,13.75,14.13,28800,3.75512702939822,3.92643260713326,3.73881221247107,3.842139386343,105915.99082701,0.0,1.0
1999-04-16,13.75,13.94,13.56,13.75,49500,3.73881221247107,3.79047579940704,3.68714862553511,3.73881221247107,182043.109233924,0.0,1.0
1999-04-19,13.88,14.44,13.63,13.63,32600,3.77416098247989,3.92643260713326,3.70618257861678,3.70618257861678,119891.017394463,0.0,1.0
1999-04-20,13.69,13.88,13.63,13.88,11800,3.72249739554393,3.77416098247989,3.70618257861678,3.77416098247989,43396.1351305111,0.0,1.0
1999-04-21,13.69,13.88,13.19,13.69,35300,3.72249739554393,3.77416098247989,3.5865405878177,3.72249739554393,129820.641534495,0.0,1.0
1999-04-22,14.44,14.5,14.31,14.38,49500,3.92643260713326,3.9427474240604,3.89108383712444,3.91011779020611,182043.109233924,0.0,1.0
1999-04-23,14.75,14.75,14.44,14.44,22800,4.01072582792351,4.01072582792351,3.92643260713326,3.92643260713326,83850.1594047165,0.0,1.0
1999-04-26,14.94,14.94,14.75,14.75,18900,4.06238941485948,4.06238941485948,4.01072582792351,4.01072582792351,69507.3689802255,0.0,1.0
1999-04-27,15.88,15.88,15.0,15.0,57100,4.31798821338477,4.31798821338477,4.07870423178662,4.07870423178662,209993.16236883,0.0,1.0
1999-04-28,16.69,16.69,15.56,15.81,49400,4.53823824190125,4.53823824190125,4.23097585643999,4.2989542603031,181675.345376886,0.0,1.0
1999-04-29,15.75,16.94,15.75,16.31,101600,4.28263944337596,4.60621664576436,4.28263944337596,4.43491106802932,373648.078750841,0.0,1.0
1999-04-30,15.63,16.13,15.63,16.13,26300,4.25000980952166,4.38596661724788,4.25000980952166,4.38596661724788,96721.8944010546,0.0,1.0
1999-05-03,15.19,15.75,15.13,15.63,48100,4.13036781872259,4.28263944337596,4.11405300179544,4.25000980952166,176894.415235389,0.0,1.0
1999-05-04,15.5,15.75,15.25,15.5,111000,4.21466103951284,4.28263944337596,4.14668263564973,4.21466103951284,408217.881312436,0.0,1.0
1999-05-05,15.06,15.63,14.88,15.5,39900,4.09501904871377,4.25000980952166,4.04607459793233,4.21466103951284,146737.778958254,0.0,1.0
1999-05-06,14.69,14.94,14.5,14.94,39600,3.99441101099637,4.06238941485948,3.9427474240604,4.06238941485948,145634.487387139,0.0,1.0
1999-05-07,14.88,15.44,14.5,14.56,55100,4.04607459793233,4.1983462225857,3.9427474240604,3.95906224098755,202637.885228065,0.0,1.0
1999-05-10,15.06,15.25,15.0,15.0,49800,4.09501904871377,4.14668263564973,4.07870423178662,4.07870423178662,183146.400805039,0.0,1.0
1999-05-11,15.31,15.38,15.06,15.19,13000,4.16299745257688,4.18203140565855,4.09501904871377,4.13036781872259,47809.3014149699,0.0,1.0
1999-05-12,15.25,15.38,15.13,15.25,5800,4.14668263564973,4.18203140565855,4.11405300179544,4.14668263564973,21330.3037082174,0.0,1.0
1999-05-13,15.06,15.13,15.0,15.13,10600,4.09501904871377,4.11405300179544,4.07870423178662,4.11405300179544,38982.9688460524,0.0,1.0
1999-05-14,14.94,15.19,14.81,14.94,36000,4.06238941485948,4.13036781872259,4.02704064485066,4.06238941485948,132394.988533763,0.0,1.0
1999-05-17,14.75,15.0,14.56,14.81,11000,4.01072582792351,4.07870423178662,3.95906224098755,4.02704064485066,40454.0242742053,0.0,1.0
1999-05-18,14.94,14.94,14.75,14.75,11300,4.06238941485948,4.06238941485948,4.01072582792351,4.01072582792351,41557.31584532,0.0,1.0
1999-05-19,15.25,15.25,14.94,14.94,10700,4.14668263564973,4.14668263564973,4.06238941485948,4.06238941485948,39350.7327030907,0.0,1.0
1999-05-20,15.44,16.0,15.44,15.5,64600,4.1983462225857,4.35061784723907,4.1983462225857,4.21466103951284,237575.451646697,0.0,1.0
1999-05-21,15.81,15.94,15.63,15.63,46800,4.2989542603031,4.33430303031192,4.25000980952166,4.25000980952166,172113.485093892,0.0,1.0
1999-05-24,15.88,16.0,15.69,15.81,111700,4.31798821338477,4.35061784723907,4.26632462644881,4.2989542603031,410792.228311703,0.0,1.0
1999-05-25,15.44,15.75,15.0,15.0,93400,4.1983462225857,4.28263944337596,4.07870423178662,4.07870423178662,343491.442473707,0.0,1.0
1999-05-26,15.75,15.88,15.44,15.44,12600,4.28263944337596,4.31798821338477,4.1983462225857,4.1983462225857,46338.2459868169,0.0,1.0
1999-05-27,15.81,15.94,15.63,15.63,43400,4.2989542603031,4.33430303031192,4.25000980952166,4.25000980952166,159609.513954592,0.0,1.0
1999-05-28,15.56,15.94,15.56,15.75,34500,4.23097585643999,4.33430303031192,4.23097585643999,4.28263944337596,126878.530678189,0.0,1.0
1999-06-01,15.94,15.94,15.63,15.75,24500,4.33430303031192,4.33430303031192,4.25000980952166,4.28263944337596,90102.1449743663,0.0,1.0
1999-06-02,15.88,15.94,15.5,15.56,24800,4.31798821338477,4.33430303031192,4.21466103951284,4.23097585643999,91205.4365454811,0.0,1.0
1999-06-03,15.81,15.94,15.5,15.81,28300,4.2989542603031,4.33430303031192,4.21466103951284,4.2989542603031,104077.171541819,0.0,1.0
1999-06-04,16.0,16.0,15.5,15.81,38700,4.35061784723907,4.35061784723907,4.21466103951284,4.2989542603031,142324.612673795,0.0,1.0
1999-06-07,15.94,16.0,15.88,15.88,47000,4.33430303031192,4.35061784723907,4.31798821338477,4.31798821338477,172849.012807968,0.0,1.0
1999-06-08,15.5,15.94,15.38,15.38,38300,4.21466103951284,4.33430303031192,4.18203140565855,4.18203140565855,140853.557245642,0.0,1.0
1999-06-09,15.88,15.94,15.56,15.69,124200,4.31798821338477,4.33430303031192,4.23097585643999,4.26632462644881,456762.710441482,0.0,1.0
1999-06-10,15.5,15.88,15.38,15.88,10400,4.21466103951284,4.31798821338477,4.18203140565855,4.31798821338477,38247.441131976,0.0,1.0
1999-06-11,16.0,16.0,15.63,15.69,66900,4.35061784723907,4.35061784723907,4.25000980952166,4.26632462644881,246034.020358576,0.0,1.0
1999-06-14,16.19,16.69,16.19,16.25,46800,4.40228143417503,4.53823824190125,4.40228143417503,4.41859625110218,172113.485093892,0.0,1.0
1999-06-15,16.38,16.5,16.31,16.5,28200,4.45394502111099,4.48657465496529,4.43491106802932,4.48657465496529,103709.407684781,0.0,1.0
1999-06-16,15.69,16.19,15.5,16.19,20500,4.26632462644881,4.40228143417503,4.21466103951284,4.40228143417503,75391.5906928371,0.0,1.0
1999-06-17,15.75,15.81,15.69,15.69,12000,4.28263944337596,4.2989542603031,4.26632462644881,4.26632462644881,44131.6628445876,0.0,1.0
1999-06-18,15.88,16.0,15.69,16.0,30600,4.31798821338477,4.35061784723907,4.26632462644881,4.35061784723907,112535.740253698,0.0,1.0
1999-06-21,16.0,16.0,15.63,15.63,26100,4.35061784723907,4.35061784723907,4.25000980952166,4.25000980952166,95986.366686978,0.0,1.0
1999-06-22,15.38,16.0,15.38,16.0,56000,4.18203140565855,4.35061784723907,4.18203140565855,4.35061784723907,205947.759941409,0.0,1.0
1999-06-23,15.69,15.94,15.5,15.5,38200,4.26632462644881,4.33430303031192,4.21466103951284,4.21466103951284,140485.793388604,0.0,1.0
1999-06-24,16.13,16.19,15.69,15.69,14800,4.38596661724788,4.40228143417503,4.26632462644881,4.26632462644881,54429.0508416581,0.0,1.0
1999-06-25,16.25,16.25,16.0,16.25,14000,4.41859625110218,4.41859625110218,4.35061784723907,4.41859625110218,51486.9399853522,0.0,1.0
1999-06-28,16.56,16.56,16.13,16.25,30200,4.50288947189243,4.50288947189243,4.38596661724788,4.41859625110218,111064.684825546,0.0,1.0
1999-06-29,16.75,16.88,16.44,16.5,66100,4.5545530588284,4.58990182883721,4.47025983803814,4.48657465496529,243091.90950227,0.0,1.0
1999-06-30,19.75,19.75,16.63,16.88,192300,5.37029390518572,5.37029390518572,4.5219234249741,4.58990182883721,707209.897084517,0.0,1.0
1999-07-01,17.31,19.13,17.06,19.13,103600,4.70682468348176,5.20170746360521,4.63884627961865,5.20170746360521,381003.355891607,0.0,1.0
1999-07-02,17.44,17.44,17.31,17.38,12000,4.74217345349058,4.74217345349058,4.70682468348176,4.72585863656343,44131.6628445876,0.0,1.0
1999-07-06,16.44,17.31,16.38,17.31,25800,4.47025983803814,4.70682468348176,4.45394502111099,4.70682468348176,94883.0751158634,0.0,1.0
1999-07-07,16.75,16.75,16.38,16.44,58800,4.5545530588284,4.5545530588284,4.45394502111099,4.47025983803814,216245.147938479,0.0,1.0
1999-07-08,16.44,16.81,16.44,16.81,17500,4.47025983803814,4.57086787575554,4.47025983803814,4.57086787575554,64358.6749816903,0.0,1.0
1999-07-09,16.5,16.5,16.13,16.25,27100,4.48657465496529,4.48657465496529,4.38596661724788,4.41859625110218,99664.0052573603,0.0,1.0
1999-07-12,16.44,16.5,16.13,16.5,22800,4.47025983803814,4.48657465496529,4.38596661724788,4.48657465496529,83850.1594047165,0.0,1.0
1999-07-13,16.44,16.5,16.25,16.38,16100,4.47025983803814,4.48657465496529,4.41859625110218,4.45394502111099,59209.980983155,0.0,1.0
1999-07-14,15.94,16.25,15.63,16.25,17200,4.33430303031192,4.41859625110218,4.25000980952166,4.41859625110218,63255.3834105756,0.0,1.0
1999-07-15,15.69,15.75,15.38,15.75,39000,4.26632462644881,4.28263944337596,4.18203140565855,4.28263944337596,143427.90424491,0.0,1.0
1999-07-16,16.25,16.25,15.56,15.56,19800,4.41859625110218,4.41859625110218,4.23097585643999,4.23097585643999,72817.2436935695,0.0,1.0
1999-07-19,16.13,16.13,15.5,16.13,32100,4.38596661724788,4.38596661724788,4.21466103951284,4.38596661724788,118052.198109272,0.0,1.0
1999-07-20,15.44,16.0,15.25,16.0,13600,4.1983462225857,4.35061784723907,4.14668263564973,4.35061784723907,50015.8845571993,0.0,1.0
1999-07-21,16.0,16.0,15.25,15.38,10800,4.35061784723907,4.35061784723907,4.14668263564973,4.18203140565855,39718.4965601288,0.0,1.0
1999-07-22,15.94,16.44,15.63,16.13,25500,4.33430303031192,4.47025983803814,4.25000980952166,4.38596661724788,93779.7835447486,0.0,1.0
1999-07-23,15.38,15.88,15.13,15.88,37900,4.18203140565855,4.31798821338477,4.11405300179544,4.31798821338477,139382.501817489,0.0,1.0
1999-07-26,15.13,15.19,14.63,15.13,32300,4.11405300179544,4.13036781872259,3.97809619406922,4.11405300179544,118787.725823348,0.0,1.0
1999-07-27,15.88,15.88,15.13,15.19,76500,4.31798821338477,4.31798821338477,4.11405300179544,4.13036781872259,281339.350634246,0.0,1.0
1999-07-28,15.5,16.0,15.5,16.0,15800,4.21466103951284,4.35061784723907,4.21466103951284,4.35061784723907,58106.6894120404,0.0,1.0
1999-07-29,15.88,15.88,15.44,15.5,60700,4.31798821338477,4.31798821338477,4.1983462225857,4.21466103951284,223232.661222206,0.0,1.0
1999-07-30,16.19,16.25,15.81,16.0,31200,4.40228143417503,4.41859625110218,4.2989542603031,4.35061784723907,114742.323395928,0.0,1.0
1999-08-02,16.5,16.94,16.31,16.31,30000,4.48657465496529,4.60621664576436,4.43491106802932,4.43491106802932,110329.157111469,0.0,1.0
1999-08-03,16.31,16.38,16.19,16.38,23300,4.43491106802932,4.45394502111099,4.40228143417503,4.45394502111099,85688.9786899077,0.0,1.0
1999-08-04,16.31,16.31,16.19,16.19,27700,4.43491106802932,4.43491106802932,4.40228143417503,4.40228143417503,101870.58839959,0.0,1.0
1999-08-05,16.63,16.63,16.13,16.25,45800,4.5219234249741,4.5219234249741,4.38596661724788,4.41859625110218,168435.84652351,0.0,1.0
1999-08-06,16.56,16.75,16.5,16.63,4300,4.50288947189243,4.5545530588284,4.48657465496529,4.5219234249741,15813.8458526439,0.0,1.0
1999-08-09,16.56,16.88,16.56,16.63,29400,4.50288947189243,4.58990182883721,4.50288947189243,4.5219234249741,108122.57396924,0.0,1.0
1999-08-10,16.56,16.63,16.44,16.56,30900,4.50288947189243,4.5219234249741,4.47025983803814,4.50288947189243,113639.031824813,0.0,1.0
1999-08-11,16.88,16.88,16.5,16.56,49700,4.58990182883721,4.58990182883721,4.48657465496529,4.50288947189243,182778.636948001,0.0,1.0
1999-08-12,17.0,17.06,16.88,16.88,19800,4.62253146269151,4.63884627961865,4.58990182883721,4.58990182883721,72817.2436935695,0.0,1.0
1999-08-13,17.44,17.5,17.13,17.19,339700,4.74217345349058,4.75848827041773,4.65788023270032,4.67419504962747,1249293.82235887,0.0,1.0
1999-08-16,17.06,17.44,17.0,17.44,14600,4.63884627961865,4.74217345349058,4.62253146269151,4.74217345349058,53693.5231275816,0.0,1.0
1999-08-17,16.88,17.06,16.5,17.0,20700,4.58990182883721,4.63884627961865,4.48657465496529,4.62253146269151,76127.1184069137,0.0,1.0
1999-08-18,17.25,17.25,16.56,16.88,24400,4.69050986655462,4.69050986655462,4.50288947189243,4.58990182883721,89734.3811173281,0.0,1.0
1999-08-19,17.31,17.44,17.25,17.44,65000,4.70682468348176,4.74217345349058,4.69050986655462,4.74217345349058,239046.50707485,0.0,1.0
1999-08-20,16.88,17.38,16.88,17.38,9200,4.58990182883721,4.72585863656343,4.58990182883721,4.72585863656343,33834.2748475172,0.0,1.0
1999-08-23,17.0,17.5,16.88,16.88,18400,4.62253146269151,4.75848827041773,4.58990182883721,4.58990182883721,67668.5496950343,0.0,1.0
1999-08-24,17.0,17.0,16.56,16.94,29100,4.62253146269151,4.62253146269151,4.50288947189243,4.60621664576436,107019.282398125,0.0,1.0
1999-08-25,17.0,17.0,16.75,16.94,32100,4.62253146269151,4.62253146269151,4.5545530588284,4.60621664576436,118052.198109272,0.0,1.0
1999-08-26,17.38,17.44,17.0,17.0,147300,4.72585863656343,4.74217345349058,4.62253146269151,4.62253146269151,541716.161417314,0.0,1.0
1999-08-27,16.63,17.38,16.56,17.38,14500,4.5219234249741,4.72585863656343,4.50288947189243,4.72585863656343,53325.7592705434,0.0,1.0
1999-08-30,15.56,16.56,15.56,16.56,19400,4.23097585643999,4.50288947189243,4.23097585643999,4.50288947189243,71346.1882654167,0.0,1.0
1999-08-31,16.25,16.31,15.5,15.75,28800,4.41859625110218,4.43491106802932,4.21466103951284,4.28263944337596,105915.99082701,0.0,1.0
1999-09-01,16.63,16.75,16.44,16.5,47900,4.5219234249741,4.5545530588284,4.47025983803814,4.48657465496529,176158.887521312,0.0,1.0
1999-09-02,16.5,16.81,16.44,16.69,41800,4.48657465496529,4.57086787575554,4.47025983803814,4.53823824190125,153725.29224198,0.0,1.0
1999-09-03,16.88,16.88,16.69,16.69,6200,4.58990182883721,4.58990182883721,4.53823824190125,4.53823824190125,22801.3591363703,0.0,1.0
1999-09-07,16.88,16.94,16.63,16.81,12600,4.58990182883721,4.60621664576436,4.5219234249741,4.57086787575554,46338.245986817,0.0,1.0
1999-09-08,16.81,16.81,16.75,16.75,14100,4.57086787575554,4.57086787575554,4.5545530588284,4.5545530588284,51854.7038423905,0.0,1.0
1999-09-09,17.0,17.06,16.88,17.0,154400,4.62253146269151,4.63884627961865,4.58990182883721,4.62253146269151,567827.395267027,0.0,1.0
1999-09-10,17.13,17.13,16.94,17.0,15600,4.65788023270032,4.65788023270032,4.60621664576436,4.62253146269151,57371.1616979639,0.0,1.0
1999-09-13,17.06,17.13,17.0,17.06,162800,4.63884627961865,4.65788023270032,4.62253146269151,4.63884627961865,598719.559258239,0.0,1.0
1999-09-14,17.0,17.19,16.88,17.0,94400,4.62253146269151,4.67419504962747,4.58990182883721,4.62253146269151,347169.081044089,0.0,1.0
1999-09-15,17.0,17.13,16.88,17.13,21200,4.62253146269151,4.65788023270032,4.58990182883721,4.65788023270032,77965.9376921047,0.0,1.0
1999-09-16,16.88,17.0,16.63,17.0,9900,4.58990182883721,4.62253146269151,4.5219234249741,4.62253146269151,36408.6218467848,0.0,1.0
1999-09-17,16.69,16.88,16.69,16.75,26000,4.53823824190125,4.58990182883721,4.53823824190125,4.5545530588284,95618.6028299398,0.0,1.0
1999-09-20,16.88,16.88,16.69,16.69,1400,4.58990182883721,4.58990182883721,4.53823824190125,4.53823824190125,5148.69399853523,0.0,1.0
1999-09-21,16.88,16.88,16.81,16.88,9200,4.58990182883721,4.58990182883721,4.57086787575554,4.58990182883721,33834.2748475172,0.0,1.0
1999-09-22,16.69,17.0,16.56,16.88,153800,4.53823824190125,4.62253146269151,4.50288947189243,4.58990182883721,565620.812124798,0.0,1.0
1999-09-23,16.81,16.94,16.75,16.88,69800,4.57086787575554,4.60621664576436,4.5545530588284,4.58990182883721,256699.172212685,0.0,1.0
1999-09-24,16.88,16.94,16.75,16.75,118700,4.58990182883721,4.60621664576436,4.5545530588284,4.5545530588284,436535.698304379,0.0,1.0
1999-09-27,16.38,17.0,16.38,16.81,46400,4.45394502111099,4.62253146269151,4.45394502111099,4.57086787575554,170642.429665739,0.0,1.0
1999-09-28,16.75,16.75,16.38,16.38,6600,4.5545530588284,4.5545530588284,4.45394502111099,4.45394502111099,24272.4145645232,0.0,1.0
1999-09-29,16.88,16.94,16.69,16.69,3600,4.58990182883721,4.60621664576436,4.53823824190125,4.53823824190125,13239.4988533763,0.0,1.0
1999-09-30,17.13,17.13,16.75,16.88,34300,4.65788023270032,4.65788023270032,4.5545530588284,4.58990182883721,126143.002964113,0.0,1.0
1999-10-01,16.5,17.06,16.5,17.06,9100,4.48657465496529,4.63884627961865,4.48657465496529,4.63884627961865,33466.5109904789,0.0,1.0
1999-10-04,16.38,16.63,16.38,16.5,11400,4.45394502111099,4.5219234249741,4.45394502111099,4.48657465496529,41925.0797023583,0.0,1.0
1999-10-05,16.0,16.38,15.88,16.38,27100,4.35061784723907,4.45394502111099,4.31798821338477,4.45394502111099,99664.0052573603,0.0,1.0
1999-10-06,15.69,16.0,15.63,16.0,91100,4.26632462644881,4.35061784723907,4.25000980952166,4.35061784723907,335032.873761827,0.0,1.0
1999-10-07,15.56,15.81,15.5,15.69,83800,4.23097585643999,4.2989542603031,4.21466103951284,4.26632462644881,308186.112198037,0.0,1.0
1999-10-08,15.31,15.5,15.25,15.5,15700,4.16299745257688,4.21466103951284,4.14668263564973,4.21466103951284,57738.9255550021,0.0,1.0
1999-10-11,15.31,15.31,15.0,15.0,21700,4.16299745257688,4.16299745257688,4.07870423178662,4.07870423178662,79804.756977296,0.0,1.0
1999-10-12,15.38,15.44,15.13,15.25,19300,4.18203140565855,4.1983462225857,4.11405300179544,4.14668263564973,70978.4244083784,0.0,1.0
1999-10-13,14.88,15.44,14.88,15.44,30300,4.04607459793233,4.1983462225857,4.04607459793233,4.1983462225857,111432.448682584,0.0,1.0
1999-10-14,15.0,15.13,14.88,14.88,18500,4.07870423178662,4.11405300179544,4.04607459793233,4.04607459793233,68036.3135520726,0.0,1.0
1999-10-15,14.38,15.13,14.38,15.0,35700,3.91011779020611,4.11405300179544,3.91011779020611,4.07870423178662,131291.696962648,0.0,1.0
1999-10-18,14.0,14.13,13.94,14.13,13500,3.80679061633418,3.842139386343,3.79047579940704,3.842139386343,49648.1207001611,0.0,1.0
1999-10-19,13.88,14.0,13.81,14.0,14500,3.77416098247989,3.80679061633418,3.75512702939822,3.80679061633418,53325.7592705434,0.0,1.0
1999-10-20,13.69,14.0,13.5,14.0,8000,3.72249739554393,3.80679061633418,3.67083380860796,3.80679061633418,29421.1085630584,0.0,1.0
1999-10-21,13.88,13.88,13.63,13.63,25500,3.77416098247989,3.77416098247989,3.70618257861678,3.70618257861678,93779.7835447487,0.0,1.0
1999-10-22,13.75,13.94,13.75,13.88,91900,3.73881221247107,3.79047579940704,3.73881221247107,3.77416098247989,337974.984618134,0.0,1.0
1999-10-25,14.5,14.56,13.88,13.88,139600,3.9427474240604,3.95906224098755,3.77416098247989,3.77416098247989,513398.34442537,0.0,1.0
1999-10-26,15.0,15.06,14.5,14.5,62000,4.07870423178662,4.09501904871377,3.9427474240604,3.9427474240604,228013.591363703,0.0,1.0
1999-10-27,15.63,15.63,15.0,15.19,33000,4.25000980952166,4.25000980952166,4.07870423178662,4.13036781872259,121362.072822616,0.0,1.0
1999-10-28,15.69,15.81,15.38,15.75,23600,4.26632462644881,4.2989542603031,4.18203140565855,4.28263944337596,86792.2702610223,0.0,1.0
1999-10-29,15.0,16.0,15.0,15.88,48500,4.07870423178662,4.35061784723907,4.07870423178662,4.31798821338477,178365.470663542,0.0,1.0
1999-11-01,15.44,15.44,14.94,15.13,30600,4.1983462225857,4.1983462225857,4.06238941485948,4.11405300179544,112535.740253698,0.0,1.0
1999-11-02,15.75,15.94,15.38,15.38,44300,4.28263944337596,4.33430303031192,4.18203140565855,4.18203140565855,162919.388667936,0.0,1.0
1999-11-03,16.19,16.44,15.75,15.75,46200,4.40228143417503,4.47025983803814,4.28263944337596,4.28263944337596,169906.901951662,0.0,1.0
1999-11-04,16.25,16.25,16.13,16.13,32300,4.41859625110218,4.41859625110218,4.38596661724788,4.38596661724788,118787.725823348,0.0,1.0
1999-11-05,16.38,16.44,16.25,16.25,16400,4.45394502111099,4.47025983803814,4.41859625110218,4.41859625110218,60313.2725542698,0.0,1.0
1999-11-08,16.31,16.5,16.25,16.25,35700,4.43491106802932,4.48657465496529,4.41859625110218,4.41859625110218,131291.696962648,0.0,1.0
1999-11-09,16.25,16.25,15.94,16.19,8400,4.41859625110218,4.41859625110218,4.33430303031192,4.40228143417503,30892.1639912113,0.0,1.0
1999-11-10,16.13,16.19,16.0,16.19,13500,4.38596661724788,4.40228143417503,4.35061784723907,4.40228143417503,49648.1207001611,0.0,1.0
1999-11-11,16.31,16.38,16.13,16.25,44900,4.43491106802932,4.45394502111099,4.38596661724788,4.41859625110218,165125.971810165,0.0,1.0
1999-11-12,16.88,16.88,16.5,16.5,41900,4.58990182883721,4.58990182883721,4.48657465496529,4.48657465496529,154093.056099019,0.0,1.0
1999-11-15,16.5,16.63,16.13,16.63,28700,4.48657465496529,4.5219234249741,4.38596661724788,4.5219234249741,105548.226969972,0.0,1.0
1999-11-16,16.81,16.88,16.06,16.31,24200,4.57086787575554,4.58990182883721,4.36693266416621,4.43491106802932,88998.8534032517,0.0,1.0
1999-11-17,16.38,16.81,16.38,16.81,19500,4.45394502111099,4.57086787575554,4.45394502111099,4.57086787575554,71713.9521224549,0.0,1.0
1999-11-18,16.06,16.75,15.94,16.38,36200,4.36693266416621,4.5545530588284,4.33430303031192,4.45394502111099,133130.516247839,0.0,1.0
1999-11-19,16.13,16.13,15.69,16.06,14700,4.38596661724788,4.38596661724788,4.26632462644881,4.36693266416621,54061.2869846199,0.0,1.0
1999-11-22,16.31,16.31,15.81,16.0,46800,4.43491106802932,4.43491106802932,4.2989542603031,4.35061784723907,172113.485093892,0.0,1.0
1999-11-23,15.88,16.06,15.69,16.06,7000,4.31798821338477,4.36693266416621,4.26632462644881,4.36693266416621,25743.4699926761,0.0,1.0
1999-11-24,15.44,15.81,15.31,15.81,12200,4.1983462225857,4.2989542603031,4.16299745257688,4.2989542603031,44867.190558664,0.0,1.0
1999-11-26,15.63,15.63,15.19,15.25,14600,4.25000980952166,4.25000980952166,4.13036781872259,4.14668263564973,53693.5231275816,0.0,1.0
1999-11-29,15.63,15.75,15.56,15.56,9600,4.25000980952166,4.28263944337596,4.23097585643999,4.23097585643999,35305.3302756701,0.0,1.0
1999-11-30,15.69,15.69,15.38,15.56,23000,4.26632462644881,4.26632462644881,4.18203140565855,4.23097585643999,84585.6871187929,0.0,1.0
1999-12-01,15.38,15.63,15.19,15.63,25600,4.18203140565855,4.25000980952166,4.13036781872259,4.25000980952166,94147.5474017869,0.0,1.0
1999-12-02,15.81,15.81,15.13,15.13,28200,4.2989542603031,4.2989542603031,4.11405300179544,4.11405300179544,103709.407684781,0.0,1.0
1999-12-03,15.5,15.94,15.5,15.94,15700,4.21466103951284,4.33430303031192,4.21466103951284,4.33430303031192,57738.9255550022,0.0,1.0
1999-12-06,15.88,15.88,15.5,15.5,22400,4.31798821338477,4.31798821338477,4.21466103951284,4.21466103951284,82379.1039765636,0.0,1.0
1999-12-07,16.0,16.0,15.63,15.81,26200,4.35061784723907,4.35061784723907,4.25000980952166,4.2989542603031,96354.1305440162,0.0,1.0
1999-12-08,16.0,16.0,15.81,15.88,30700,4.35061784723907,4.35061784723907,4.2989542603031,4.31798821338477,112903.504110737,0.0,1.0
1999-12-09,16.38,16.38,15.88,15.88,31300,4.45394502111099,4.45394502111099,4.31798821338477,4.31798821338477,115110.087252966,0.0,1.0
1999-12-10,16.19,16.25,16.0,16.25,56500,4.40228143417503,4.41859625110218,4.35061784723907,4.41859625110218,207786.5792266,0.0,1.0
1999-12-13,16.13,16.25,15.94,16.0,80400,4.38596661724788,4.41859625110218,4.33430303031192,4.35061784723907,295682.141058737,0.0,1.0
1999-12-14,15.81,16.13,15.75,16.0,26300,4.2989542603031,4.38596661724788,4.28263944337596,4.35061784723907,96721.8944010546,0.0,1.0
1999-12-15,16.38,16.38,15.75,15.75,32900,4.45394502111099,4.45394502111099,4.28263944337596,4.28263944337596,120994.308965578,0.0,1.0
1999-12-16,16.25,16.41,15.69,16.31,26400,4.41859625110218,4.46210242957457,4.26632462644881,4.43491106802932,97089.6582580926,0.0,1.0
1999-12-17,16.0,16.38,16.0,16.0,57400,4.35061784723907,4.45394502111099,4.35061784723907,4.35061784723907,211096.453939944,0.0,1.0
1999-12-20,16.31,16.44,15.88,15.88,26200,4.43491106802932,4.47025983803814,4.31798821338477,4.31798821338477,96354.1305440163,0.0,1.0
1999-12-21,16.31,16.5,16.0,16.38,19800,4.43491106802932,4.48657465496529,4.35061784723907,4.45394502111099,72817.2436935696,0.0,1.0
1999-12-22,16.69,17.06,16.44,16.5,78400,4.53823824190125,4.63884627961865,4.47025983803814,4.48657465496529,288326.863917972,0.0,1.0
1999-12-23,16.44,16.75,16.38,16.69,13000,4.47025983803814,4.5545530588284,4.45394502111099,4.53823824190125,47809.3014149699,0.0,1.0
1999-12-27,17.0,17.0,16.63,16.63,126000,4.62253146269151,4.62253146269151,4.5219234249741,4.5219234249741,463382.45986817,0.0,1.0
1999-12-28,17.0,17.0,16.81,16.94,29700,4.62253146269151,4.62253146269151,4.57086787575554,4.60621664576436,109225.865540354,0.0,1.0
1999-12-29,17.19,17.19,16.88,16.88,110900,4.67419504962747,4.67419504962747,4.58990182883721,4.58990182883721,407850.117455397,0.0,1.0
1999-12-30,17.06,17.19,16.81,17.13,14500,4.63884627961865,4.67419504962747,4.57086787575554,4.65788023270032,53325.7592705434,0.0,1.0
1999-12-31,17.13,17.13,17.0,17.06,72500,4.65788023270032,4.65788023270032,4.62253146269151,4.63884627961865,266628.796352717,0.0,1.0
2000-01-03,15.75,17.06,15.75,17.06,71100,4.28263944337596,4.63884627961865,4.28263944337596,4.63884627961865,261480.102354181,0.0,1.0
2000-01-04,16.13,16.19,15.75,15.75,35200,4.38596661724788,4.40228143417503,4.28263944337596,4.28263944337596,129452.877677457,0.0,1.0
2000-01-05,16.38,16.63,16.25,16.38,32200,4.45394502111099,4.5219234249741,4.41859625110218,4.45394502111099,118419.96196631,0.0,1.0
2000-01-06,15.88,16.06,15.81,16.06,24200,4.31798821338477,4.36693266416621,4.2989542603031,4.36693266416621,88998.8534032517,0.0,1.0
2000-01-07,16.63,16.63,15.69,15.69,24700,4.5219234249741,4.5219234249741,4.26632462644881,4.26632462644881,90837.6726884429,0.0,1.0
2000-01-10,16.88,17.19,16.25,16.25,41600,4.58990182883721,4.67419504962747,4.41859625110218,4.41859625110218,152989.764527904,0.0,1.0
2000-01-11,16.69,16.81,16.44,16.5,36700,4.53823824190125,4.57086787575554,4.47025983803814,4.48657465496529,134969.33553303,0.0,1.0
2000-01-12,17.19,17.19,16.31,16.56,26300,4.67419504962747,4.67419504962747,4.43491106802932,4.50288947189243,96721.8944010545,0.0,1.0
2000-01-13,16.56,17.19,16.38,17.19,15300,4.50288947189243,4.67419504962747,4.45394502111099,4.67419504962747,56267.8701268492,0.0,1.0
2000-01-14,16.25,16.5,15.94,16.38,47000,4.41859625110218,4.48657465496529,4.33430303031192,4.45394502111099,172849.012807968,0.0,1.0
2000-01-18,16.44,16.5,15.63,16.0,50900,4.47025983803814,4.48657465496529,4.25000980952166,4.35061784723907,187191.803232459,0.0,1.0
2000-01-19,16.25,16.44,15.56,16.44,67900,4.41859625110218,4.47025983803814,4.23097585643999,4.47025983803814,249711.658928958,0.0,1.0
2000-01-20,17.25,17.25,16.06,16.13,55600,4.69050986655462,4.69050986655462,4.36693266416621,4.38596661724788,204476.704513256,0.0,1.0
2000-01-21,17.13,17.25,16.5,17.13,39800,4.65788023270032,4.69050986655462,4.48657465496529,4.65788023270032,146370.015101216,0.0,1.0
2000-01-24,16.38,17.25,16.38,17.0,76200,4.45394502111099,4.69050986655462,4.45394502111099,4.62253146269151,280236.059063132,0.0,1.0
2000-01-25,16.5,16.5,16.25,16.25,38300,4.48657465496529,4.48657465496529,4.41859625110218,4.41859625110218,140853.557245642,0.0,1.0
2000-01-26,16.88,16.88,16.44,16.44,49300,4.58990182883721,4.58990182883721,4.47025983803814,4.47025983803814,181307.581519848,0.0,1.0
2000-01-27,17.25,17.38,17.0,17.0,35600,4.69050986655462,4.72585863656343,4.62253146269151,4.62253146269151,130923.93310561,0.0,1.0
2000-01-28,16.81,17.06,16.81,17.0,30500,4.57086787575554,4.63884627961865,4.57086787575554,4.62253146269151,112167.97639666,0.0,1.0
2000-01-31,16.56,16.81,16.56,16.81,21500,4.50288947189243,4.57086787575554,4.50288947189243,4.57086787575554,79069.2292632195,0.0,1.0
2000-02-01,16.25,16.56,16.13,16.56,33700,4.41859625110218,4.50288947189243,4.38596661724788,4.50288947189243,123936.419821883,0.0,1.0
2000-02-02,16.06,16.25,15.69,16.25,41100,4.36693266416621,4.41859625110218,4.26632462644881,4.41859625110218,151150.945242713,0.0,1.0
2000-02-03,16.19,16.44,16.0,16.0,22000,4.40228143417503,4.47025983803814,4.35061784723907,4.35061784723907,80908.0485484106,0.0,1.0
2000-02-04,16.44,16.44,15.56,16.44,31600,4.47025983803814,4.47025983803814,4.23097585643999,4.47025983803814,116213.378824081,0.0,1.0
2000-02-07,16.94,16.94,16.56,16.63,16300,4.60621664576436,4.60621664576436,4.50288947189243,4.5219234249741,59945.5086972315,0.0,1.0
2000-02-08,16.19,17.0,16.13,16.94,49700,4.40228143417503,4.62253146269151,4.38596661724788,4.60621664576436,182778.636948,0.0,1.0
2000-02-09,15.75,16.38,15.5,16.38,68100,4.28263944337596,4.45394502111099,4.21466103951284,4.45394502111099,250447.186643034,0.0,1.0
2000-02-10,16.56,16.56,15.88,16.0,30900,4.50288947189243,4.50288947189243,4.31798821338477,4.35061784723907,113639.031824813,0.0,1.0
2000-02-11,16.13,16.44,16.0,16.31,21700,4.38596661724788,4.47025983803814,4.35061784723907,4.43491106802932,79804.756977296,0.0,1.0
2000-02-14,16.5,16.5,16.0,16.13,34500,4.48657465496529,4.48657465496529,4.35061784723907,4.38596661724788,126878.530678189,0.0,1.0
2000-02-15,16.38,16.38,16.0,16.38,23100,4.45394502111099,4.45394502111099,4.35061784723907,4.45394502111099,84953.4509758312,0.0,1.0
2000-02-16,16.31,16.44,16.19,16.38,14500,4.43491106802932,4.47025983803814,4.40228143417503,4.45394502111099,53325.7592705434,0.0,1.0
2000-02-17,16.69,16.75,16.5,16.56,25900,4.53823824190125,4.5545530588284,4.48657465496529,4.50288947189243,95250.8389729016,0.0,1.0
2000-02-18,16.38,16.69,16.38,16.69,23700,4.45394502111099,4.53823824190125,4.45394502111099,4.53823824190125,87160.0341180606,0.0,1.0
2000-02-22,16.31,16.44,15.88,16.38,62700,4.43491106802932,4.47025983803814,4.31798821338477,4.45394502111099,230587.93836297,0.0,1.0
2000-02-23,16.44,16.44,16.0,16.19,78500,4.47025983803814,4.47025983803814,4.35061784723907,4.40228143417503,288694.627775011,0.0,1.0
2000-02-24,16.0,16.69,15.88,16.56,47900,4.35061784723907,4.53823824190125,4.31798821338477,4.50288947189243,176158.887521312,0.0,1.0
2000-02-25,16.19,16.19,15.5,15.5,106800,4.40228143417503,4.40228143417503,4.21466103951284,4.21466103951284,392771.79931683,0.0,1.0
2000-02-28,16.31,16.38,15.94,16.38,35400,4.43491106802932,4.45394502111099,4.33430303031192,4.45394502111099,130188.405391534,0.0,1.0
2000-02-29,16.63,16.63,15.88,16.06,76200,4.5219234249741,4.5219234249741,4.31798821338477,4.36693266416621,280236.059063132,0.0,1.0
2000-03-01,17.0,17.0,16.5,16.63,89300,4.62253146269151,4.62253146269151,4.48657465496529,4.5219234249741,328413.124335139,0.0,1.0
2000-03-02,16.63,16.75,16.56,16.75,21700,4.5219234249741,4.5545530588284,4.50288947189243,4.5545530588284,79804.756977296,0.0,1.0
2000-03-03,16.63,16.88,16.38,16.56,9000,4.5219234249741,4.58990182883721,4.45394502111099,4.50288947189243,33098.7471334407,0.0,1.0
2000-03-06,16.63,16.63,16.44,16.56,8100,4.5219234249741,4.5219234249741,4.47025983803814,4.50288947189243,29788.8724200967,0.0,1.0
2000-03-07,16.69,16.81,16.5,16.5,38500,4.53823824190125,4.57086787575554,4.48657465496529,4.48657465496529,141589.084959719,0.0,1.0
2000-03-08,16.69,16.81,16.5,16.81,54800,4.53823824190125,4.57086787575554,4.48657465496529,4.57086787575554,201534.59365695,0.0,1.0
2000-03-09,16.38,16.56,16.0,16.56,28800,4.45394502111099,4.50288947189243,4.35061784723907,4.50288947189243,105915.99082701,0.0,1.0
2000-03-10,16.38,16.63,16.13,16.5,26400,4.45394502111099,4.5219234249741,4.38596661724788,4.48657465496529,97089.6582580928,0.0,1.0
2000-03-13,15.88,16.31,15.69,16.13,50600,4.31798821338477,4.43491106802932,4.26632462644881,4.38596661724788,186088.511661345,0.0,1.0
2000-03-14,15.94,15.94,15.38,15.81,44900,4.33430303031192,4.33430303031192,4.18203140565855,4.2989542603031,165125.971810165,0.0,1.0
2000-03-15,15.38,15.94,15.25,15.94,22500,4.18203140565855,4.33430303031192,4.14668263564973,4.33430303031192,82746.8678336018,0.0,1.0
2000-03-16,15.5,15.5,14.75,15.06,61800,4.21466103951284,4.21466103951284,4.01072582792351,4.09501904871377,227278.063649626,0.0,1.0
2000-03-17,15.06,15.06,14.5,14.5,48100,4.09501904871377,4.09501904871377,3.9427474240604,3.9427474240604,176894.415235389,0.0,1.0
2000-03-20,14.13,15.0,14.13,15.0,49800,3.842139386343,4.07870423178662,3.842139386343,4.07870423178662,183146.400805039,0.0,1.0
2000-03-21,13.81,14.13,13.75,14.13,32900,3.75512702939822,3.842139386343,3.73881221247107,3.842139386343,120994.308965578,0.0,1.0
2000-03-22,13.63,13.69,13.44,13.56,20200,3.70618257861678,3.72249739554393,3.65451899168081,3.68714862553511,74288.2991217225,0.0,1.0
2000-03-23,14.06,14.19,13.69,13.75,42900,3.82310543326133,3.85845420327015,3.72249739554393,3.73881221247107,157770.694669401,0.0,1.0
2000-03-24,14.19,14.5,14.0,14.0,29700,3.85845420327015,3.9427474240604,3.80679061633418,3.80679061633418,109225.865540354,0.0,1.0
2000-03-27,14.31,14.38,14.0,14.06,13600,3.89108383712444,3.91011779020611,3.80679061633418,3.82310543326133,50015.8845571993,0.0,1.0
2000-03-28,13.69,14.19,13.63,14.19,27000,3.72249739554393,3.85845420327015,3.70618257861678,3.85845420327015,99296.241400322,0.0,1.0
2000-03-29,13.75,13.88,13.5,13.63,25400,3.73881221247107,3.77416098247989,3.67083380860796,3.70618257861678,93412.0196877105,0.0,1.0
2000-03-30,14.31,14.31,13.75,13.75,61600,3.89108383712444,3.89108383712444,3.73881221247107,3.73881221247107,226542.53593555,0.0,1.0
2000-03-31,14.44,14.5,14.31,14.31,23900,3.92643260713326,3.9427474240604,3.89108383712444,3.89108383712444,87895.5618321369,0.0,1.0
2000-04-03,14.5,14.56,14.44,14.44,14900,3.9427474240604,3.95906224098755,3.92643260713326,3.92643260713326,54796.8146986963,0.0,1.0
2000-04-04,14.06,14.56,13.88,14.5,34700,3.82310543326133,3.95906224098755,3.77416098247989,3.9427474240604,127614.058392266,0.0,1.0
2000-04-05,14.44,14.44,14.0,14.06,45800,3.92643260713326,3.92643260713326,3.80679061633418,3.82310543326133,168435.846523509,0.0,1.0
2000-04-06,15.0,15.0,14.63,14.69,24700,4.07870423178662,4.07870423178662,3.97809619406922,3.99441101099637,90837.6726884429,0.0,1.0
2000-04-07,14.75,14.75,14.5,14.75,43200,4.01072582792351,4.01072582792351,3.9427474240604,4.01072582792351,158873.986240516,0.0,1.0
2000-04-10,15.13,15.13,14.56,14.63,45800,4.11405300179544,4.11405300179544,3.95906224098755,3.97809619406922,168435.846523509,0.0,1.0
2000-04-11,15.25,15.5,15.06,15.06,60700,4.14668263564973,4.21466103951284,4.09501904871377,4.09501904871377,223232.661222206,0.0,1.0
2000-04-12,15.44,15.63,15.13,15.13,20900,4.1983462225857,4.25000980952166,4.11405300179544,4.11405300179544,76862.6461209901,0.0,1.0
2000-04-13,14.81,15.63,14.81,15.56,6900,4.02704064485066,4.25000980952166,4.02704064485066,4.23097585643999,25375.7061356379,0.0,1.0
2000-04-14,14.81,14.81,14.25,14.69,21500,4.02704064485066,4.02704064485066,3.87476902019729,3.99441101099637,79069.2292632195,0.0,1.0
2000-04-17,14.56,14.75,14.38,14.69,28300,3.95906224098755,4.01072582792351,3.91011779020611,3.99441101099637,104077.171541819,0.0,1.0
2000-04-18,15.94,15.94,13.75,14.44,54000,4.33430303031192,4.33430303031192,3.73881221247107,3.92643260713326,198592.482800644,0.0,1.0
2000-04-19,15.31,15.88,15.31,15.88,20300,4.16299745257688,4.31798821338477,4.16299745257688,4.31798821338477,74656.0629787607,0.0,1.0
2000-04-20,15.25,15.38,15.25,15.38,10800,4.14668263564973,4.18203140565855,4.14668263564973,4.18203140565855,39718.4965601289,0.0,1.0
2000-04-24,14.5,15.0,14.25,15.0,33800,3.9427474240604,4.07870423178662,3.87476902019729,4.07870423178662,124304.183678922,0.0,1.0
2000-04-25,14.13,14.44,14.06,14.44,28900,3.842139386343,3.92643260713326,3.82310543326133,3.92643260713326,106283.754684049,0.0,1.0
2000-04-26,13.75,14.06,13.5,14.0,45000,3.73881221247107,3.82310543326133,3.67083380860796,3.80679061633418,165493.735667204,0.0,1.0
2000-04-27,13.5,13.69,13.31,13.69,28900,3.67083380860796,3.72249739554393,3.619170221672,3.72249739554393,106283.754684049,0.0,1.0
2000-04-28,13.19,13.38,13.0,13.38,23500,3.5865405878177,3.63820417475367,3.53487700088174,3.63820417475367,86424.5064039842,0.0,1.0
2000-05-01,12.5,13.25,12.5,13.19,37800,3.39892019315552,3.60285540474485,3.39892019315552,3.5865405878177,139014.737960451,0.0,1.0
2000-05-02,13.25,13.75,12.63,12.63,68100,3.60285540474485,3.73881221247107,3.43426896316434,3.43426896316434,250447.186643035,0.0,1.0
2000-05-03,12.94,13.38,12.25,13.0,32500,3.51856218395459,3.63820417475367,3.33094178929241,3.53487700088174,119523.253537425,0.0,1.0
2000-05-04,12.88,13.25,12.88,13.0,15800,3.50224736702745,3.60285540474485,3.50224736702745,3.53487700088174,58106.6894120403,0.0,1.0
2000-05-05,12.63,12.94,12.44,12.94,4900,3.43426896316434,3.51856218395459,3.38260537622837,3.51856218395459,18020.4289948733,0.0,1.0
2000-05-08,12.13,12.63,12.13,12.5,16200,3.29831215543812,3.43426896316434,3.29831215543812,3.39892019315552,59577.7448401932,0.0,1.0
2000-05-09,11.75,12.13,11.75,12.13,19500,3.19498498156619,3.29831215543812,3.19498498156619,3.29831215543812,71713.9521224548,0.0,1.0
2000-05-10,11.75,12.13,11.44,11.75,26400,3.19498498156619,3.29831215543812,3.11069176077593,3.19498498156619,97089.6582580927,0.0,1.0
2000-05-11,12.69,12.69,11.88,11.88,49600,3.45058378009148,3.45058378009148,3.23033375157501,3.23033375157501,182410.873090962,0.0,1.0
2000-05-12,12.56,13.0,12.44,12.63,27100,3.41523501008267,3.53487700088174,3.38260537622837,3.43426896316434,99664.0052573603,0.0,1.0
2000-05-15,12.44,12.56,12.19,12.56,16100,3.38260537622837,3.41523501008267,3.31462697236526,3.41523501008267,59209.9809831551,0.0,1.0
2000-05-16,12.94,13.19,12.38,12.5,23800,3.51856218395459,3.5865405878177,3.36629055930123,3.39892019315552,87527.7979750989,0.0,1.0
2000-05-17,11.25,13.0,11.25,12.88,46600,3.05902817383997,3.53487700088174,3.05902817383997,3.50224736702745,171377.957379815,0.0,1.0
2000-05-18,10.75,11.0,10.19,11.0,80100,2.92307136611375,2.99104976997686,2.77079974146038,2.99104976997686,294578.849487622,0.0,1.0
2000-05-19,10.94,11.13,10.75,10.88,68600,2.97473495304971,3.02639853998568,2.92307136611375,2.95842013612256,252286.005928226,0.0,1.0
2000-05-22,11.56,11.56,11.0,11.0,50600,3.14332139463022,3.14332139463022,2.99104976997686,2.99104976997686,186088.511661345,0.0,1.0
2000-05-23,11.38,11.5,11.13,11.5,426300,3.09437694384879,3.12700657770308,3.02639853998568,3.12700657770308,1567777.32255397,0.0,1.0
2000-05-24,11.5,11.63,11.13,11.31,19900,3.12700657770308,3.1623553477119,3.02639853998568,3.07534299076711,73185.0075506077,0.0,1.0
2000-05-25,11.5,11.75,11.31,11.5,12400,3.12700657770308,3.19498498156619,3.07534299076711,3.12700657770308,45602.7182727405,0.0,1.0
2000-05-26,11.25,11.44,11.13,11.44,31200,3.05902817383997,3.11069176077593,3.02639853998568,3.11069176077593,114742.323395928,0.0,1.0
2000-05-30,11.94,11.94,11.25,11.25,15600,3.24664856850215,3.24664856850215,3.05902817383997,3.05902817383997,57371.1616979639,0.0,1.0
2000-05-31,11.94,12.13,11.94,12.0,21000,3.24664856850215,3.29831215543812,3.24664856850215,3.2629633854293,77230.4099780284,0.0,1.0
2000-06-01,11.38,12.06,11.25,12.06,17200,3.09437694384879,3.27927820235645,3.05902817383997,3.27927820235645,63255.3834105755,0.0,1.0
2000-06-02,12.0,12.0,11.5,11.5,10400,3.2629633854293,3.2629633854293,3.12700657770308,3.12700657770308,38247.4411319759,0.0,1.0
2000-06-05,11.31,11.94,11.31,11.94,17100,3.07534299076711,3.24664856850215,3.07534299076711,3.24664856850215,62887.6195535374,0.0,1.0
2000-06-06,11.38,11.5,11.13,11.38,12500,3.09437694384879,3.12700657770308,3.02639853998568,3.09437694384879,45970.4821297787,0.0,1.0
2000-06-07,11.44,11.44,11.31,11.44,6200,3.11069176077593,3.11069176077593,3.07534299076711,3.11069176077593,22801.3591363703,0.0,1.0
2000-06-08,11.19,11.38,10.88,11.38,15600,3.04271335691282,3.09437694384879,2.95842013612256,3.09437694384879,57371.1616979639,0.0,1.0
2000-06-09,11.63,11.63,11.0,11.13,29200,3.1623553477119,3.1623553477119,2.99104976997686,3.02639853998568,107387.046255163,0.0,1.0
2000-06-12,11.0,11.75,11.0,11.56,25800,2.99104976997686,3.19498498156619,2.99104976997686,3.14332139463022,94883.0751158633,0.0,1.0
2000-06-13,11.69,11.75,11.0,11.0,19400,3.17867016463904,3.19498498156619,2.99104976997686,2.99104976997686,71346.1882654167,0.0,1.0
2000-06-14,11.56,11.88,11.38,11.81,6900,3.14332139463022,3.23033375157501,3.09437694384879,3.21129979849334,25375.7061356379,0.0,1.0
2000-06-15,11.38,11.44,11.06,11.38,17600,3.09437694384879,3.11069176077593,3.007364586904,3.09437694384879,64726.4388387284,0.0,1.0
2000-06-16,11.44,11.44,11.38,11.44,43600,3.11069176077593,3.11069176077593,3.09437694384879,3.11069176077593,160345.041668668,0.0,1.0
2000-06-19,11.38,11.38,10.88,11.31,15600,3.09437694384879,3.09437694384879,2.95842013612256,3.07534299076711,57371.1616979638,0.0,1.0
2000-06-20,11.31,11.38,11.06,11.38,27500,3.07534299076711,3.09437694384879,3.007364586904,3.09437694384879,101135.060685513,0.0,1.0
2000-06-21,11.63,11.81,11.5,11.5,13900,3.1623553477119,3.21129979849334,3.12700657770308,3.12700657770308,51119.1761283139,0.0,1.0
2000-06-22,11.44,11.56,11.19,11.5,15000,3.11069176077593,3.14332139463022,3.04271335691282,3.12700657770308,55164.5785557345,0.0,1.0
2000-06-23,11.06,11.81,11.06,11.38,22200,3.007364586904,3.21129979849334,3.007364586904,3.09437694384879,81643.5762624872,0.0,1.0
2000-06-26,10.94,11.13,10.81,11.13,21700,2.97473495304971,3.02639853998568,2.93938618304089,3.02639853998568,79804.756977296,0.0,1.0
2000-06-27,11.06,11.38,10.94,10.94,21000,3.007364586904,3.09437694384879,2.97473495304971,2.97473495304971,77230.4099780284,0.0,1.0
2000-06-28,11.44,11.44,10.88,11.19,23300,3.11069176077593,3.11069176077593,2.95842013612256,3.04271335691282,85688.9786899077,0.0,1.0
2000-06-29,11.0,11.31,11.0,11.31,16200,2.99104976997686,3.07534299076711,2.99104976997686,3.07534299076711,59577.7448401932,0.0,1.0
2000-06-30,9.938,10.88,9.938,10.88,85500,2.70227751036636,2.95842013612256,2.70227751036636,2.95842013612256,314438.097767687,0.0,1.0
2000-07-03,10.38,10.44,10.13,10.13,28000,2.82246332839634,2.83877814532349,2.75448492453323,2.75448492453323,102973.879970705,0.0,1.0
2000-07-05,10.25,10.63,10.25,10.38,25800,2.78711455838753,2.89044173225945,2.78711455838753,2.82246332839634,94883.0751158632,0.0,1.0
2000-07-06,11.19,11.19,10.19,10.25,22400,3.04271335691282,3.04271335691282,2.77079974146038,2.78711455838753,82379.1039765636,0.0,1.0
2000-07-07,11.06,11.25,11.0,11.19,15500,3.007364586904,3.05902817383997,2.99104976997686,3.04271335691282,57003.3978409257,0.0,1.0
2000-07-10,10.94,11.13,10.75,11.13,14000,2.97473495304971,3.02639853998568,2.92307136611375,3.02639853998568,51486.9399853522,0.0,1.0
2000-07-11,11.0,11.13,10.81,10.88,144500,2.99104976997686,3.02639853998568,2.93938618304089,2.95842013612256,531418.773420242,0.0,1.0
2000-07-12,10.94,11.0,10.63,11.0,14800,2.97473495304971,2.99104976997686,2.89044173225945,2.99104976997686,54429.0508416581,0.0,1.0
2000-07-13,10.81,10.88,10.75,10.81,29300,2.93938618304089,2.95842013612256,2.92307136611375,2.93938618304089,107754.810112202,0.0,1.0
2000-07-14,10.56,10.75,10.5,10.69,27400,2.87140777917778,2.92307136611375,2.85509296225064,2.9067565491866,100767.296828475,0.0,1.0
2000-07-17,10.5,10.63,10.31,10.5,16800,2.85509296225064,2.89044173225945,2.80342937531467,2.85509296225064,61784.3279824226,0.0,1.0
2000-07-18,9.875,10.5,9.875,10.5,131500,2.68514695259286,2.85509296225064,2.68514695259286,2.85509296225064,483609.472005273,0.0,1.0
2000-07-19,9.5,10.0,9.438,10.0,19500,2.58317934679819,2.71913615452442,2.56632070264014,2.71913615452442,71713.952122455,0.0,1.0
2000-07-20,9.5,9.625,9.313,9.625,44700,2.58317934679819,2.61716854872975,2.53233150070859,2.61716854872975,164390.444096089,0.0,1.0
2000-07-21,9.5,9.813,9.5,9.625,22900,2.58317934679819,2.66828830843481,2.58317934679819,2.61716854872975,84217.9232617549,0.0,1.0
2000-07-24,9.688,9.688,9.375,9.625,55600,2.63429910650325,2.63429910650325,2.54919014486664,2.61716854872975,204476.704513256,0.0,1.0
2000-07-25,10.0,10.0,9.563,9.813,21100,2.71913615452442,2.71913615452442,2.6003099045717,2.66828830843481,77598.1738350664,0.0,1.0
2000-07-26,9.688,9.875,9.563,9.875,8300,2.63429910650325,2.68514695259286,2.6003099045717,2.68514695259286,30524.4001341731,0.0,1.0
2000-07-27,9.563,9.875,9.563,9.75,10300,2.6003099045717,2.68514695259286,2.6003099045717,2.65115775066131,37879.6772749377,0.0,1.0
2000-07-28,9.0,9.563,9.0,9.563,35700,2.44722253907197,2.6003099045717,2.44722253907197,2.6003099045717,131291.696962648,0.0,1.0
2000-07-31,9.375,9.375,8.75,8.75,33500,2.54919014486664,2.54919014486664,2.37924413520886,2.37924413520886,123200.892107807,0.0,1.0
2000-08-01,9.438,9.438,9.375,9.438,3900,2.56632070264014,2.56632070264014,2.54919014486664,2.56632070264014,14342.790424491,0.0,1.0
2000-08-02,9.313,9.375,9.0,9.313,8300,2.53233150070859,2.54919014486664,2.44722253907197,2.53233150070859,30524.4001341731,0.0,1.0
2000-08-03,8.563,9.188,8.563,9.188,19400,2.32839628911926,2.49834229877703,2.32839628911926,2.49834229877703,71346.1882654166,0.0,1.0
2000-08-04,8.938,9.125,8.625,8.625,9700,2.43036389491392,2.48121174100353,2.34525493327731,2.34525493327731,35673.0941327084,0.0,1.0
2000-08-07,9.063,9.25,8.75,9.125,10900,2.46435309684548,2.51520094293508,2.37924413520886,2.48121174100353,40086.2604171671,0.0,1.0
2000-08-08,8.688,8.938,8.563,8.938,17000,2.36238549105081,2.43036389491392,2.32839628911926,2.43036389491392,62519.8556964992,0.0,1.0
2000-08-09,8.5,8.75,8.375,8.688,18200,2.31126573134575,2.37924413520886,2.2772765294142,2.36238549105081,66933.021980958,0.0,1.0
2000-08-10,8.375,8.563,8.375,8.5,14800,2.2772765294142,2.32839628911926,2.2772765294142,2.31126573134575,54429.050841658,0.0,1.0
2000-08-11,8.875,8.875,8.25,8.25,4700,2.41323333714042,2.41323333714042,2.24328732748264,2.24328732748264,17284.9012807968,0.0,1.0
2000-08-14,9.125,9.125,8.75,8.875,15700,2.48121174100353,2.48121174100353,2.37924413520886,2.41323333714042,57738.9255550021,0.0,1.0
2000-08-15,9.063,9.188,9.063,9.063,23200,2.46435309684548,2.49834229877703,2.46435309684548,2.46435309684548,85321.2148328693,0.0,1.0
2000-08-16,9.5,9.5,9.063,9.063,11300,2.58317934679819,2.58317934679819,2.46435309684548,2.46435309684548,41557.3158453201,0.0,1.0
2000-08-17,9.25,9.438,9.063,9.438,21500,2.51520094293508,2.56632070264014,2.46435309684548,2.56632070264014,79069.2292632196,0.0,1.0
2000-08-18,9.125,9.25,9.125,9.25,16200,2.48121174100353,2.51520094293508,2.48121174100353,2.51520094293508,59577.7448401933,0.0,1.0
2000-08-21,9.063,9.188,9.063,9.063,11600,2.46435309684548,2.49834229877703,2.46435309684548,2.46435309684548,42660.6074164347,0.0,1.0
2000-08-22,9.0,9.063,9.0,9.063,21200,2.44722253907197,2.46435309684548,2.44722253907197,2.46435309684548,77965.9376921049,0.0,1.0
2000-08-23,8.938,9.0,8.75,9.0,23500,2.43036389491392,2.44722253907197,2.37924413520886,2.44722253907197,86424.5064039842,0.0,1.0
2000-08-24,8.875,9.0,8.875,8.938,10600,2.41323333714042,2.44722253907197,2.41323333714042,2.43036389491392,38982.9688460524,0.0,1.0
2000-08-25,8.938,8.938,8.75,8.75,5800,2.43036389491392,2.43036389491392,2.37924413520886,2.37924413520886,21330.3037082174,0.0,1.0
2000-08-28,8.813,9.063,8.813,9.063,17400,2.39637469298237,2.46435309684548,2.39637469298237,2.46435309684548,63990.911124652,0.0,1.0
2000-08-29,8.75,9.0,8.75,9.0,7100,2.37924413520886,2.44722253907197,2.37924413520886,2.44722253907197,26111.2338497144,0.0,1.0
2000-08-30,8.938,8.938,8.75,8.75,11300,2.43036389491392,2.43036389491392,2.37924413520886,2.37924413520886,41557.3158453201,0.0,1.0
2000-08-31,9.0,9.25,8.875,9.063,14800,2.44722253907197,2.51520094293508,2.41323333714042,2.46435309684548,54429.0508416581,0.0,1.0
2000-09-01,8.563,8.75,8.375,8.75,36600,2.32839628911926,2.37924413520886,2.2772765294142,2.37924413520886,134601.571675992,0.0,1.0
2000-09-05,8.25,8.688,8.125,8.688,38000,2.24328732748264,2.36238549105081,2.20929812555109,2.36238549105081,139750.265674528,0.0,1.0
2000-09-06,8.5,8.688,8.25,8.25,41000,2.31126573134575,2.36238549105081,2.24328732748264,2.24328732748264,150783.181385675,0.0,1.0
2000-09-07,8.5,8.5,8.313,8.375,9500,2.31126573134575,2.31126573134575,2.26041788525615,2.2772765294142,34937.5664186319,0.0,1.0
2000-09-08,8.5,8.625,8.5,8.625,6900,2.31126573134575,2.34525493327731,2.31126573134575,2.34525493327731,25375.7061356379,0.0,1.0
2000-09-11,8.563,8.688,8.5,8.5,13200,2.32839628911926,2.36238549105081,2.31126573134575,2.31126573134575,48544.8291290463,0.0,1.0
2000-09-12,8.438,8.625,8.375,8.625,7300,2.2944070871877,2.34525493327731,2.2772765294142,2.34525493327731,26846.7615637908,0.0,1.0
2000-09-13,8.375,8.563,8.25,8.5,13200,2.2772765294142,2.32839628911926,2.24328732748264,2.31126573134575,48544.8291290463,0.0,1.0
2000-09-14,8.563,8.563,8.375,8.375,25000,2.32839628911926,2.32839628911926,2.2772765294142,2.2772765294142,91940.9642595574,0.0,1.0
2000-09-15,8.0,8.5,8.0,8.313,35600,2.17530892361953,2.31126573134575,2.17530892361953,2.26041788525615,130923.93310561,0.0,1.0
2000-09-18,7.625,8.0,7.625,8.0,54000,2.07334131782487,2.17530892361953,2.07334131782487,2.17530892361953,198592.482800644,0.0,1.0
2000-09-19,7.938,7.938,7.5,7.5,25300,2.15845027946148,2.15845027946148,2.03935211589331,2.03935211589331,93044.2558306723,0.0,1.0
2000-09-20,7.938,8.0,7.75,7.813,20100,2.15845027946148,2.17530892361953,2.10733051975642,2.12446107752993,73920.5352646843,0.0,1.0
2000-09-21,8.875,9.25,8.5,8.5,239600,2.41323333714042,2.51520094293508,2.31126573134575,2.31126573134575,881162.201463599,0.0,1.0
2000-09-22,9.5,9.5,9.125,9.25,123900,2.58317934679819,2.58317934679819,2.48121174100353,2.51520094293508,455659.418870368,0.0,1.0
2000-09-25,9.313,9.688,9.188,9.5,49800,2.53233150070859,2.63429910650325,2.49834229877703,2.58317934679819,183146.400805038,0.0,1.0
2000-09-26,9.688,9.75,9.313,9.313,49600,2.63429910650325,2.65115775066131,2.53233150070859,2.53233150070859,182410.873090962,0.0,1.0
2000-09-27,9.625,9.813,9.438,9.563,57800,2.61716854872975,2.66828830843481,2.56632070264014,2.6003099045717,212567.509368097,0.0,1.0
2000-09-28,10.38,10.38,9.5,9.5,39800,2.82246332839634,2.82246332839634,2.58317934679819,2.58317934679819,146370.015101216,0.0,1.0
2000-09-29,11.0,11.0,10.31,10.38,36100,2.99104976997686,2.99104976997686,2.80342937531467,2.82246332839634,132762.752390801,0.0,1.0
2000-10-02,10.31,11.25,10.31,11.06,67200,2.80342937531467,3.05902817383997,2.80342937531467,3.007364586904,247137.311929691,0.0,1.0
2000-10-03,10.0,10.19,10.0,10.19,23900,2.71913615452442,2.77079974146038,2.71913615452442,2.77079974146038,87895.5618321369,0.0,1.0
2000-10-04,10.88,10.88,9.875,9.875,30300,2.95842013612256,2.95842013612256,2.68514695259286,2.68514695259286,111432.448682584,0.0,1.0
2000-10-05,11.38,12.0,10.94,10.94,62300,3.09437694384879,3.2629633854293,2.97473495304971,2.97473495304971,229116.882934817,0.0,1.0
2000-10-06,10.88,11.31,10.88,11.31,22100,2.95842013612256,3.07534299076711,2.95842013612256,3.07534299076711,81275.812405449,0.0,1.0
2000-10-09,10.5,11.0,10.5,11.0,3900,2.85509296225064,2.99104976997686,2.85509296225064,2.99104976997686,14342.790424491,0.0,1.0
2000-10-10,9.813,10.56,9.688,10.38,9000,2.66828830843481,2.87140777917778,2.63429910650325,2.82246332839634,33098.7471334407,0.0,1.0
2000-10-11,9.375,9.75,8.875,9.75,28000,2.54919014486664,2.65115775066131,2.41323333714042,2.65115775066131,102973.879970704,0.0,1.0
2000-10-12,9.25,9.75,9.188,9.5,17600,2.51520094293508,2.65115775066131,2.49834229877703,2.58317934679819,64726.4388387286,0.0,1.0
2000-10-13,9.625,9.625,9.0,9.188,59900,2.61716854872975,2.61716854872975,2.44722253907197,2.49834229877703,220290.5503659,0.0,1.0
2000-10-16,10.0,10.0,9.75,9.75,27500,2.71913615452442,2.71913615452442,2.65115775066131,2.65115775066131,101135.060685513,0.0,1.0
2000-10-17,10.94,11.31,10.13,10.13,77800,2.97473495304971,3.07534299076711,2.75448492453323,2.75448492453323,286120.280775743,0.0,1.0
2000-10-18,11.13,11.25,10.81,10.94,127200,3.02639853998568,3.05902817383997,2.93938618304089,2.97473495304971,467795.626152628,0.0,1.0
2000-10-19,11.25,11.69,11.0,11.25,24400,3.05902817383997,3.17867016463904,2.99104976997686,3.05902817383997,89734.3811173281,0.0,1.0
2000-10-20,11.13,11.5,11.13,11.25,14700,3.02639853998568,3.12700657770308,3.02639853998568,3.05902817383997,54061.2869846197,0.0,1.0
2000-10-23,11.19,11.94,11.19,11.19,52600,3.04271335691282,3.24664856850215,3.04271335691282,3.04271335691282,193443.788802109,0.0,1.0
2000-10-24,11.25,11.38,11.13,11.38,24200,3.05902817383997,3.09437694384879,3.02639853998568,3.09437694384879,88998.8534032516,0.0,1.0
2000-10-25,11.13,11.38,11.06,11.13,45200,3.02639853998568,3.09437694384879,3.007364586904,3.02639853998568,166229.26338128,0.0,1.0
2000-10-26,11.38,11.38,10.63,11.06,18900,3.09437694384879,3.09437694384879,2.89044173225945,3.007364586904,69507.3689802254,0.0,1.0
2000-10-27,11.19,11.69,11.19,11.44,27000,3.04271335691282,3.17867016463904,3.04271335691282,3.11069176077593,99296.2414003222,0.0,1.0
2000-10-30,11.5,11.5,10.88,11.06,28100,3.12700657770308,3.12700657770308,2.95842013612256,3.007364586904,103341.643827743,0.0,1.0
2000-10-31,11.75,11.75,11.31,11.63,16000,3.19498498156619,3.19498498156619,3.07534299076711,3.1623553477119,58842.2171261168,0.0,1.0
2000-11-01,11.5,11.63,10.94,11.63,16300,3.12700657770308,3.1623553477119,2.97473495304971,3.1623553477119,59945.5086972315,0.0,1.0
2000-11-02,11.94,11.94,11.25,11.5,19400,3.24664856850215,3.24664856850215,3.05902817383997,3.12700657770308,71346.1882654167,0.0,1.0
2000-11-03,11.63,11.94,11.56,11.94,8300,3.1623553477119,3.24664856850215,3.14332139463022,3.24664856850215,30524.4001341731,0.0,1.0
2000-11-06,11.25,11.5,11.0,11.5,11700,3.05902817383997,3.12700657770308,2.99104976997686,3.12700657770308,43028.3712734729,0.0,1.0
2000-11-07,11.5,11.5,10.94,11.13,9400,3.12700657770308,3.12700657770308,2.97473495304971,3.02639853998568,34569.8025615936,0.0,1.0
2000-11-08,11.38,11.75,11.38,11.5,21300,3.09437694384879,3.19498498156619,3.09437694384879,3.12700657770308,78333.7015491429,0.0,1.0
2000-11-09,11.38,11.38,10.75,11.25,21400,3.09437694384879,3.09437694384879,2.92307136611375,3.05902817383997,78701.4654061811,0.0,1.0
2000-11-10,11.0,11.38,11.0,11.25,20600,2.99104976997686,3.09437694384879,2.99104976997686,3.05902817383997,75759.3545498753,0.0,1.0
2000-11-13,11.0,11.13,10.81,10.88,12600,2.99104976997686,3.02639853998568,2.93938618304089,2.95842013612256,46338.245986817,0.0,1.0
2000-11-14,11.19,11.25,10.75,11.13,17600,3.04271335691282,3.05902817383997,2.92307136611375,3.02639853998568,64726.4388387285,0.0,1.0
2000-11-15,11.31,11.31,11.0,11.06,5700,3.07534299076711,3.07534299076711,2.99104976997686,3.007364586904,20962.5398511791,0.0,1.0
2000-11-16,10.75,11.44,10.69,11.19,19400,2.92307136611375,3.11069176077593,2.9067565491866,3.04271335691282,71346.1882654166,0.0,1.0
2000-11-17,11.25,11.38,11.06,11.06,13900,3.05902817383997,3.09437694384879,3.007364586904,3.007364586904,51119.1761283139,0.0,1.0
2000-11-20,11.5,11.56,11.06,11.16,22900,3.12700657770308,3.14332139463022,3.007364586904,3.03455594844925,84217.9232617546,0.0,1.0
2000-11-21,11.88,11.88,11.25,11.5,29400,3.23033375157501,3.23033375157501,3.05902817383997,3.12700657770308,108122.57396924,0.0,1.0
2000-11-22,11.25,11.94,11.06,11.94,45000,3.05902817383997,3.24664856850215,3.007364586904,3.24664856850215,165493.735667203,0.0,1.0
2000-11-24,11.5,11.5,11.25,11.25,7100,3.12700657770308,3.12700657770308,3.05902817383997,3.05902817383997,26111.2338497143,0.0,1.0
2000-11-27,11.81,11.94,11.38,11.38,18300,3.21129979849334,3.24664856850215,3.09437694384879,3.09437694384879,67300.785837996,0.0,1.0
2000-11-28,11.38,11.88,11.38,11.75,20100,3.09437694384879,3.23033375157501,3.09437694384879,3.19498498156619,73920.5352646841,0.0,1.0
2000-11-29,11.25,11.44,10.75,11.44,27600,3.05902817383997,3.11069176077593,2.92307136611375,3.11069176077593,101502.824542551,0.0,1.0
2000-11-30,11.69,11.69,10.94,11.25,17100,3.17867016463904,3.17867016463904,2.97473495304971,3.05902817383997,62887.6195535374,0.0,1.0
2000-12-01,11.63,11.81,11.5,11.63,11500,3.1623553477119,3.21129979849334,3.12700657770308,3.1623553477119,42292.8435593964,0.0,1.0
2000-12-04,10.88,11.63,10.81,11.5,18100,2.95842013612256,3.1623553477119,2.93938618304089,3.12700657770308,66565.2581239197,0.0,1.0
2000-12-05,11.0,11.38,10.75,10.75,27300,2.99104976997686,3.09437694384879,2.92307136611375,2.92307136611375,100399.532971437,0.0,1.0
2000-12-06,10.5,11.0,10.5,11.0,21900,2.85509296225064,2.99104976997686,2.85509296225064,2.99104976997686,80540.2846913723,0.0,1.0
2000-12-07,10.5,10.63,10.5,10.5,11100,2.85509296225064,2.89044173225945,2.85509296225064,2.85509296225064,40821.7881312435,0.0,1.0
2000-12-08,10.94,10.94,10.31,10.5,28500,2.97473495304971,2.97473495304971,2.80342937531467,2.85509296225064,104812.699255896,0.0,1.0
2000-12-11,11.19,11.56,11.0,11.0,30700,3.04271335691282,3.14332139463022,2.99104976997686,2.99104976997686,112903.504110737,0.0,1.0
2000-12-12,10.81,11.13,10.81,11.06,12300,2.93938618304089,3.02639853998568,2.93938618304089,3.007364586904,45234.9544157024,0.0,1.0
2000-12-13,10.63,11.0,10.63,10.69,42500,2.89044173225945,2.99104976997686,2.89044173225945,2.9067565491866,156299.639241248,0.0,1.0
2000-12-14,10.06,10.69,10.06,10.63,40100,2.73545097145156,2.9067565491866,2.73545097145156,2.89044173225945,147473.30667233,0.0,1.0
2000-12-15,10.69,10.69,10.0,10.0,72200,2.9067565491866,2.9067565491866,2.71913615452442,2.71913615452442,265525.504781602,0.0,1.0
2000-12-18,11.75,11.75,11.13,11.25,83500,3.19498498156619,3.19498498156619,3.02639853998568,3.05902817383997,307082.820626922,0.0,1.0
2000-12-19,11.94,11.94,11.5,11.69,40500,3.24664856850215,3.24664856850215,3.12700657770308,3.17867016463904,148944.362100483,0.0,1.0
2000-12-20,11.75,11.81,11.75,11.75,9200,3.19498498156619,3.21129979849334,3.19498498156619,3.19498498156619,33834.2748475172,0.0,1.0
2000-12-21,12.0,12.13,11.75,11.75,47000,3.2629633854293,3.29831215543812,3.19498498156619,3.19498498156619,172849.012807968,0.0,1.0
2000-12-22,12.94,13.13,12.0,12.0,60500,3.51856218395459,3.57022577089056,3.2629633854293,3.2629633854293,222497.133508129,0.0,1.0
2000-12-26,12.75,13.25,12.75,13.0,24500,3.46689859701863,3.60285540474485,3.46689859701863,3.53487700088174,90102.1449743664,0.0,1.0
2000-12-27,13.38,13.38,12.69,12.69,28000,3.63820417475367,3.63820417475367,3.45058378009148,3.45058378009148,102973.879970704,0.0,1.0
2000-12-28,13.69,13.69,13.25,13.31,874000,3.72249739554393,3.72249739554393,3.60285540474485,3.619170221672,3214256.11051413,0.0,1.0
2000-12-29,13.69,14.25,13.5,13.56,390300,3.72249739554393,3.87476902019729,3.67083380860796,3.68714862553511,1435382.33402021,0.0,1.0
2001-01-02,12.5,13.75,12.0,13.75,35400,3.39892019315552,3.73881221247107,3.2629633854293,3.73881221247107,130188.405391533,0.0,1.0
2001-01-03,13.44,13.44,12.38,12.38,46100,3.65451899168081,3.65451899168081,3.36629055930123,3.36629055930123,169539.138094624,0.0,1.0
2001-01-04,12.63,13.56,12.63,13.56,168200,3.43426896316434,3.68714862553511,3.43426896316434,3.68714862553511,618578.807538302,0.0,1.0
2001-01-05,12.69,13.0,12.63,12.63,29000,3.45058378009148,3.53487700088174,3.43426896316434,3.43426896316434,106651.518541087,0.0,1.0
2001-01-08,13.31,13.38,12.5,12.5,17200,3.619170221672,3.63820417475367,3.39892019315552,3.39892019315552,63255.3834105755,0.0,1.0
2001-01-09,13.69,13.88,13.31,13.31,42100,3.72249739554393,3.77416098247989,3.619170221672,3.619170221672,154828.583813095,0.0,1.0
2001-01-10,13.94,13.94,13.5,13.56,62600,3.79047579940704,3.79047579940704,3.67083380860796,3.68714862553511,230220.174505932,0.0,1.0
2001-01-11,14.63,14.88,14.06,14.06,177200,3.97809619406922,4.04607459793233,3.82310543326133,3.82310543326133,651677.554671744,0.0,1.0
2001-01-12,14.5,15.0,14.5,14.63,1859400,3.9427474240604,4.07870423178662,3.9427474240604,3.97809619406922,6838201.15776885,0.0,1.0
2001-01-16,15.0,15.0,14.5,14.5,54800,4.07870423178662,4.07870423178662,3.9427474240604,3.9427474240604,201534.59365695,0.0,1.0
2001-01-17,14.94,15.19,14.88,15.0,47400,4.06238941485948,4.13036781872259,4.04607459793233,4.07870423178662,174320.068236121,0.0,1.0
2001-01-18,15.06,15.19,14.75,14.94,56900,4.09501904871377,4.13036781872259,4.01072582792351,4.06238941485948,209257.634654753,0.0,1.0
2001-01-19,14.81,15.25,14.81,15.0,52900,4.02704064485066,4.14668263564973,4.02704064485066,4.07870423178662,194547.080373224,0.0,1.0
2001-01-22,14.69,14.81,14.63,14.75,7600,3.99441101099637,4.02704064485066,3.97809619406922,4.01072582792351,27950.0531349055,0.0,1.0
2001-01-23,14.88,14.94,14.63,14.75,1681700,4.04607459793233,4.06238941485948,3.97809619406922,4.01072582792351,6184684.78381192,0.0,1.0
2001-01-24,14.13,14.88,14.13,14.88,17400,3.842139386343,4.04607459793233,3.842139386343,4.04607459793233,63990.911124652,0.0,1.0
2001-01-25,14.19,14.31,14.13,14.13,7600,3.85845420327015,3.89108383712444,3.842139386343,3.842139386343,27950.0531349055,0.0,1.0
2001-01-26,14.5,14.56,14.0,14.06,19500,3.9427474240604,3.95906224098755,3.80679061633418,3.82310543326133,71713.9521224549,0.0,1.0
2001-01-29,15.07,15.2,14.51,14.51,96600,4.09773818486829,4.13308695487711,3.94546656021493,3.94546656021493,355259.885898931,0.0,1.0
2001-01-30,15.08,15.08,14.8,15.06,12400,4.10045732102282,4.10045732102282,4.02432150869614,4.09501904871377,45602.7182727405,0.0,1.0
2001-01-31,14.9,15.04,14.76,15.04,18800,4.05151287024138,4.08958077640472,4.01344496407804,4.08958077640472,69139.6051231873,0.0,1.0
2001-02-01,15.06,15.1,14.75,14.84,619700,4.09501904871377,4.10589559333187,4.01072582792351,4.03519805331423,2279032.62206591,0.0,1.0
2001-02-02,14.4,15.1,14.4,15.09,524800,3.91555606251516,4.10589559333187,3.91555606251516,4.10317645717734,1930024.72173663,0.0,1.0
2001-02-05,14.5,14.7,14.35,14.4,61300,3.9427474240604,3.99713014715089,3.90196038174254,3.91555606251516,225439.244364435,0.0,1.0
2001-02-06,15.05,15.09,14.5,14.5,1383800,4.09229991255925,4.10317645717734,3.9427474240604,3.9427474240604,5089116.25369502,0.0,1.0
2001-02-07,15.01,15.01,14.82,15.01,17200,4.08142336794115,4.08142336794115,4.02975978100518,4.08142336794115,63255.3834105756,0.0,1.0
2001-02-08,14.28,15.06,14.2,15.06,35200,3.88292642866087,4.09501904871377,3.86117333942467,4.09501904871377,129452.877677457,0.0,1.0
2001-02-09,14.15,14.3,14.1,14.2,31500,3.84757765865205,3.88836470096991,3.83398197787943,3.86117333942467,115845.614967042,0.0,1.0
2001-02-12,15.0,15.0,14.25,14.25,39600,4.07870423178662,4.07870423178662,3.87476902019729,3.87476902019729,145634.487387139,0.0,1.0
2001-02-13,14.65,15.0,14.51,15.0,15600,3.98353446637827,4.07870423178662,3.94546656021493,4.07870423178662,57371.1616979639,0.0,1.0
2001-02-14,15.05,15.05,14.65,14.65,47900,4.09229991255925,4.09229991255925,3.98353446637827,3.98353446637827,176158.887521312,0.0,1.0
2001-02-15,15.48,15.5,15.05,15.05,76100,4.2092227672038,4.21466103951284,4.09229991255925,4.09229991255925,279868.295206093,0.0,1.0
2001-02-16,14.85,15.5,14.5,15.5,33900,4.03791718946876,4.21466103951284,3.9427474240604,4.21466103951284,124671.94753596,0.0,1.0
2001-02-20,14.47,14.86,14.35,14.86,22700,3.93459001559683,4.04063632562328,3.90196038174254,4.04063632562328,83482.3955476782,0.0,1.0
2001-02-21,14.25,14.48,14.25,14.45,10300,3.87476902019729,3.93730915175135,3.87476902019729,3.92915174328778,37879.6772749377,0.0,1.0
2001-02-22,14.36,14.45,14.25,14.25,6000,3.90467951789706,3.92915174328778,3.87476902019729,3.87476902019729,22065.8314222938,0.0,1.0
2001-02-23,14.4,14.4,13.96,14.36,28700,3.91555606251516,3.91555606251516,3.79591407171608,3.90467951789706,105548.226969972,0.0,1.0
2001-02-26,13.6,14.2,13.0,14.05,62900,3.69802517015321,3.86117333942467,3.53487700088174,3.8203862971068,231323.466077046,0.0,1.0
2001-02-27,13.5,13.75,13.5,13.58,43600,3.67083380860796,3.73881221247107,3.67083380860796,3.69258689784416,160345.041668668,0.0,1.0
2001-02-28,13.5,13.5,12.5,13.0,109700,3.67083380860796,3.67083380860796,3.39892019315552,3.53487700088174,403436.951170939,0.0,1.0
2001-03-01,13.85,13.85,13.14,13.48,20700,3.76600357401632,3.76600357401632,3.57294490704508,3.66539553629891,76127.1184069135,0.0,1.0
2001-03-02,13.7,13.78,13.5,13.65,36600,3.72521653169845,3.74696962093465,3.67083380860796,3.71162085092583,134601.571675992,0.0,1.0
2001-03-05,13.5,13.6,13.4,13.6,34600,3.67083380860796,3.69802517015321,3.64364244706272,3.69802517015321,127246.294535228,0.0,1.0
2001-03-06,13.69,13.69,13.48,13.5,7400,3.72249739554393,3.72249739554393,3.66539553629891,3.67083380860796,27214.525420829,0.0,1.0
2001-03-07,13.6,13.76,13.45,13.6,105800,3.69802517015321,3.7415313486256,3.65723812783534,3.69802517015321,389094.160746447,0.0,1.0
2001-03-08,13.59,13.6,13.55,13.6,13300,3.69530603399868,3.69802517015321,3.68442948938058,3.69802517015321,48912.5929860846,0.0,1.0
2001-03-09,13.21,13.48,13.2,13.48,22000,3.59197886012675,3.66539553629891,3.58925972397223,3.66539553629891,80908.0485484107,0.0,1.0
2001-03-12,12.75,13.35,12.65,13.03,44800,3.46689859701863,3.6300467662901,3.43970723547339,3.54303440934531,164758.207953127,0.0,1.0
2001-03-13,12.75,13.01,12.6,12.83,105800,3.46689859701863,3.53759613703627,3.42611155470076,3.48865168625483,389094.160746447,0.0,1.0
2001-03-14,12.01,13.08,12.01,12.75,19200,3.26568252158382,3.55663009011794,3.26568252158382,3.46689859701863,70610.6605513402,0.0,1.0
2001-03-15,12.35,12.35,11.8,11.92,43400,3.35813315083765,3.35813315083765,3.20858066233881,3.2412102961931,159609.513954592,0.0,1.0
2001-03-16,12.1,12.9,12.1,12.9,42600,3.29015474697454,3.5076856393365,3.29015474697454,3.5076856393365,156667.403098286,0.0,1.0
2001-03-19,12.35,12.35,11.6,12.1,70700,3.35813315083765,3.35813315083765,3.15419793924832,3.29015474697454,260009.046926029,0.0,1.0
2001-03-20,11.87,12.94,11.87,12.35,25300,3.22761461542048,3.51856218395459,3.22761461542048,3.35813315083765,93044.2558306723,0.0,1.0
2001-03-21,11.56,12.5,11.56,11.87,46800,3.14332139463022,3.39892019315552,3.14332139463022,3.22761461542048,172113.485093892,0.0,1.0
2001-03-22,11.8,11.85,11.0,11.55,30000,3.20858066233881,3.22217634311143,2.99104976997686,3.1406022584757,110329.157111469,0.0,1.0
2001-03-23,11.6,12.06,11.37,11.83,14300,3.15419793924832,3.27927820235645,3.09165780769426,3.21673807080238,52590.2315564669,0.0,1.0
2001-03-26,11.4,12.15,11.4,11.7,10700,3.09981521615783,3.30375042774717,3.09981521615783,3.18138930079357,39350.7327030907,0.0,1.0
2001-03-27,12.94,12.94,11.45,11.5,23800,3.51856218395459,3.51856218395459,3.11341089693046,3.12700657770308,87527.7979750989,0.0,1.0
2001-03-28,13.53,13.75,12.68,12.94,36100,3.67899121707153,3.73881221247107,3.44786464393696,3.51856218395459,132762.752390801,0.0,1.0
2001-03-29,14.0,14.0,13.45,13.45,19500,3.80679061633418,3.80679061633418,3.65723812783534,3.65723812783534,71713.9521224549,0.0,1.0
2001-03-30,13.7,13.9,13.6,13.9,70200,3.72521653169845,3.77959925478894,3.69802517015321,3.77959925478894,258170.227640837,0.0,1.0
2001-04-02,13.1,13.6,13.06,13.6,37500,3.56206836242698,3.69802517015321,3.55119181780889,3.69802517015321,137911.446389336,0.0,1.0
2001-04-03,13.0,13.3,12.6,13.0,37400,3.53487700088174,3.61645108551747,3.42611155470076,3.53487700088174,137543.682532298,0.0,1.0
2001-04-04,13.0,13.13,12.9,13.1,13400,3.53487700088174,3.57022577089056,3.5076856393365,3.56206836242698,49280.3568431228,0.0,1.0
2001-04-05,13.65,13.65,12.84,13.1,24500,3.71162085092583,3.71162085092583,3.49137082240935,3.56206836242698,90102.1449743663,0.0,1.0
2001-04-06,12.7,13.55,12.7,13.55,21900,3.45330291624601,3.68442948938058,3.45330291624601,3.68442948938058,80540.2846913723,0.0,1.0
2001-04-09,12.9,12.9,12.7,12.72,14500,3.5076856393365,3.5076856393365,3.45330291624601,3.45874118855506,53325.7592705433,0.0,1.0
2001-04-10,12.72,12.9,12.49,12.8,49400,3.45874118855506,3.5076856393365,3.396201057001,3.48049427779125,181675.345376886,0.0,1.0
2001-04-11,12.73,12.88,12.6,12.88,450200,3.46146032470958,3.50224736702745,3.42611155470076,3.50224736702745,1655672.88438611,0.0,1.0
2001-04-12,13.25,13.25,12.72,12.8,116200,3.60285540474485,3.60285540474485,3.45874118855506,3.48049427779125,427341.601878423,0.0,1.0
2001-04-16,12.95,13.45,12.9,13.3,17700,3.52128132010912,3.65723812783534,3.5076856393365,3.61645108551747,65094.2026957667,0.0,1.0
2001-04-17,13.4,13.4,12.85,12.85,32500,3.64364244706272,3.64364244706272,3.49408995856387,3.49408995856387,119523.253537425,0.0,1.0
2001-04-18,13.65,13.99,13.3,13.3,31700,3.71162085092583,3.80407148017966,3.61645108551747,3.61645108551747,116581.142681119,0.0,1.0
2001-04-19,14.0,14.0,13.8,13.84,11200,3.80679061633418,3.80679061633418,3.75240789324369,3.76328443786179,41189.5519882818,0.0,1.0
2001-04-20,13.38,13.9,13.23,13.9,16300,3.63820417475367,3.77959925478894,3.5974171324358,3.77959925478894,59945.5086972315,0.0,1.0
2001-04-23,13.4,13.5,13.33,13.33,5500,3.64364244706272,3.67083380860796,3.62460849398105,3.62460849398105,20227.0121371026,0.0,1.0
2001-04-24,13.5,13.5,13.3,13.3,10000,3.67083380860796,3.67083380860796,3.61645108551747,3.61645108551747,36776.385703823,0.0,1.0
2001-04-25,14.1,14.3,13.4,13.4,49200,3.83398197787943,3.88836470096991,3.64364244706272,3.64364244706272,180939.817662809,0.0,1.0
2001-04-26,13.62,14.5,13.62,14.4,28100,3.70346344246225,3.9427474240604,3.70346344246225,3.91555606251516,103341.643827743,0.0,1.0
2001-04-27,14.38,14.38,13.72,13.72,165300,3.91011779020611,3.91011779020611,3.7306548040075,3.7306548040075,607913.655684194,0.0,1.0
2001-04-30,14.5,14.63,14.35,14.35,32000,3.9427474240604,3.97809619406922,3.90196038174254,3.90196038174254,117684.434252234,0.0,1.0
2001-05-01,14.93,14.93,14.5,14.55,112900,4.05967027870495,4.05967027870495,3.9427474240604,3.95634310483303,415205.394596162,0.0,1.0
2001-05-02,14.49,14.99,14.4,14.93,12800,3.94002828790588,4.0759850956321,3.91555606251516,4.05967027870495,47073.7737008934,0.0,1.0
2001-05-03,14.71,14.99,14.45,14.49,36100,3.99984928330542,4.0759850956321,3.92915174328778,3.94002828790588,132762.752390801,0.0,1.0
2001-05-04,14.6,14.72,14.15,14.71,37800,3.96993878560565,4.00256841945994,3.84757765865205,3.99984928330542,139014.737960451,0.0,1.0
2001-05-07,14.49,14.95,14.49,14.58,24000,3.94002828790588,4.065108551014,3.94002828790588,3.9645005132966,88263.3256891752,0.0,1.0
2001-05-08,14.85,14.85,14.5,14.5,29000,4.03791718946876,4.03791718946876,3.9427474240604,3.9427474240604,106651.518541087,0.0,1.0
2001-05-09,15.01,15.05,14.85,14.85,61900,4.08142336794115,4.09229991255925,4.03791718946876,4.03791718946876,227645.827506664,0.0,1.0
2001-05-10,15.06,15.16,15.01,15.01,1032000,4.09501904871377,4.12221041025901,4.08142336794115,4.08142336794115,3795323.00463454,0.0,1.0
2001-05-11,14.99,15.12,14.89,15.1,23000,4.0759850956321,4.11133386564092,4.04879373408686,4.10589559333187,84585.6871187929,0.0,1.0
2001-05-14,15.07,15.2,14.9,14.99,17200,4.09773818486829,4.13308695487711,4.05151287024138,4.0759850956321,63255.3834105756,0.0,1.0
2001-05-15,14.75,15.2,14.75,15.07,46800,4.01072582792351,4.13308695487711,4.01072582792351,4.09773818486829,172113.485093892,0.0,1.0
2001-05-16,15.1,15.25,14.75,14.75,32800,4.10589559333187,4.14668263564973,4.01072582792351,4.01072582792351,120626.545108539,0.0,1.0
2001-05-17,15.0,15.25,14.86,15.1,34500,4.07870423178662,4.14668263564973,4.04063632562328,4.10589559333187,126878.530678189,0.0,1.0
2001-05-18,15.0,15.12,14.75,14.9,52000,4.07870423178662,4.11133386564092,4.01072582792351,4.05151287024138,191237.20565988,0.0,1.0
2001-05-21,15.42,15.42,15.1,15.1,20100,4.19290795027665,4.19290795027665,4.10589559333187,4.10589559333187,73920.5352646842,0.0,1.0
2001-05-22,15.25,15.41,15.25,15.32,34700,4.14668263564973,4.19018881412213,4.14668263564973,4.16571658873141,127614.058392266,0.0,1.0
2001-05-23,15.2,15.3,14.8,15.3,43600,4.13308695487711,4.16027831642236,4.02432150869614,4.16027831642236,160345.041668668,0.0,1.0
2001-05-24,15.32,15.32,15.0,15.0,39200,4.16571658873141,4.16571658873141,4.07870423178662,4.07870423178662,144163.431958986,0.0,1.0
2001-05-25,15.25,15.31,15.25,15.28,32300,4.14668263564973,4.16299745257688,4.14668263564973,4.15484004411331,118787.725823348,0.0,1.0
2001-05-29,14.5,15.32,14.5,15.25,13800,3.9427474240604,4.16571658873141,3.9427474240604,4.14668263564973,50751.4122712758,0.0,1.0
2001-05-30,14.4,14.75,14.4,14.6,34200,3.91555606251516,4.01072582792351,3.91555606251516,3.96993878560565,125775.239107075,0.0,1.0
2001-05-31,13.7,14.6,13.6,14.45,47900,3.72521653169845,3.96993878560565,3.69802517015321,3.92915174328778,176158.887521312,0.0,1.0
2001-06-01,11.9,13.79,11.9,13.69,206700,3.23577202388406,3.74968875708917,3.23577202388406,3.72249739554393,760167.89249802,0.0,1.0
2001-06-04,14.05,14.05,12.3,12.3,55200,3.8203862971068,3.8203862971068,3.34453747006503,3.34453747006503,203005.649085103,0.0,1.0
2001-06-05,13.85,13.95,13.55,13.95,36000,3.76600357401632,3.79319493556156,3.68442948938058,3.79319493556156,132394.988533763,0.0,1.0
2001-06-06,13.96,14.5,13.85,13.95,46600,3.79591407171608,3.9427474240604,3.76600357401632,3.79319493556156,171377.957379815,0.0,1.0
2001-06-07,13.8,14.2,13.63,14.06,17700,3.75240789324369,3.86117333942467,3.70618257861678,3.82310543326133,65094.2026957668,0.0,1.0
2001-06-08,13.21,14.01,13.2,14.0,30400,3.59197886012675,3.80950975248871,3.58925972397223,3.80679061633418,111800.212539622,0.0,1.0
2001-06-11,12.92,13.27,12.9,13.27,31500,3.51312391164555,3.6082936770539,3.5076856393365,3.6082936770539,115845.614967042,0.0,1.0
2001-06-12,13.38,13.38,12.87,12.87,32700,3.63820417475367,3.63820417475367,3.49952823087292,3.49952823087292,120258.781251501,0.0,1.0
2001-06-13,13.4,13.6,13.38,13.38,38000,3.64364244706272,3.69802517015321,3.63820417475367,3.63820417475367,139750.265674527,0.0,1.0
2001-06-14,13.21,13.45,12.6,13.4,37300,3.59197886012675,3.65723812783534,3.42611155470076,3.64364244706272,137175.91867526,0.0,1.0
2001-06-15,13.55,13.9,13.31,13.31,61200,3.68442948938058,3.77959925478894,3.619170221672,3.619170221672,225071.480507397,0.0,1.0
2001-06-18,13.2,13.78,13.17,13.6,22400,3.58925972397223,3.74696962093465,3.58110231550866,3.69802517015321,82379.1039765635,0.0,1.0
2001-06-19,13.26,13.45,13.05,13.3,30200,3.60557454089938,3.65723812783534,3.54847268165436,3.61645108551747,111064.684825545,0.0,1.0
2001-06-20,13.86,13.95,13.3,13.3,64400,3.76872271017084,3.79319493556156,3.61645108551747,3.61645108551747,236839.92393262,0.0,1.0
2001-06-21,14.01,14.04,13.8,13.8,113300,3.80950975248871,3.81766716095228,3.75240789324369,3.75240789324369,416676.450024314,0.0,1.0
2001-06-22,14.0,14.17,14.0,14.0,45000,3.80679061633418,3.8530159309611,3.80679061633418,3.80679061633418,165493.735667204,0.0,1.0
2001-06-25,14.25,14.41,14.0,14.0,77400,3.87476902019729,3.91827519866968,3.80679061633418,3.80679061633418,284649.22534759,0.0,1.0
2001-06-26,14.24,14.37,14.15,14.3,28100,3.87204988404277,3.90739865405159,3.84757765865205,3.88836470096991,103341.643827743,0.0,1.0
2001-06-27,14.72,14.8,14.24,14.24,39700,4.00256841945994,4.02432150869614,3.87204988404277,3.87204988404277,146002.251244177,0.0,1.0
2001-06-28,15.61,15.65,14.79,14.79,143700,4.24457153721261,4.25544808183071,4.02160237254161,4.02160237254161,528476.662563937,0.0,1.0
2001-06-29,15.0,16.0,15.0,15.61,264200,4.07870423178662,4.35061784723907,4.07870423178662,4.24457153721261,971632.110295005,0.0,1.0
2001-07-02,15.15,15.65,15.15,15.25,138800,4.11949127410449,4.25544808183071,4.11949127410449,4.14668263564973,510456.233569063,0.0,1.0
2001-07-03,15.25,15.5,15.05,15.05,27100,4.14668263564973,4.21466103951284,4.09229991255925,4.09229991255925,99664.0052573604,0.0,1.0
2001-07-05,14.8,15.35,14.8,15.2,24500,4.02432150869614,4.17387399719498,4.02432150869614,4.13308695487711,90102.1449743663,0.0,1.0
2001-07-06,14.15,14.96,14.15,14.7,29500,3.84757765865205,4.06782768716853,3.84757765865205,3.99713014715089,108490.337826278,0.0,1.0
2001-07-09,15.2,15.2,14.15,14.15,43600,4.13308695487711,4.13308695487711,3.84757765865205,3.84757765865205,160345.041668668,0.0,1.0
2001-07-10,15.6,15.95,15.0,15.0,103100,4.24185240105809,4.33702216646644,4.07870423178662,4.07870423178662,379164.536606415,0.0,1.0
2001-07-11,16.4,16.8,15.6,15.6,221500,4.45938329342004,4.56814873960102,4.24185240105809,4.24185240105809,814596.94333968,0.0,1.0
2001-07-12,17.97,18.11,16.5,16.5,290000,4.88628766968038,4.92435557584372,4.48657465496529,4.48657465496529,1066515.18541087,0.0,1.0
2001-07-13,18.66,18.88,17.8,17.8,1295100,5.07390806434256,5.1337290597421,4.84006235505346,4.84006235505346,4762909.71250212,0.0,1.0
2001-07-16,18.6,19.55,17.75,18.2,154300,5.05759324741541,5.31591118209523,4.82646667428084,4.94882780123444,567459.63140999,0.0,1.0
2001-07-17,19.5,19.5,18.4,18.4,55100,5.30231550132261,5.30231550132261,5.00321052432492,5.00321052432492,202637.885228065,0.0,1.0
2001-07-18,20.45,21.0,19.4,19.4,296900,5.56063343600243,5.71018592450127,5.27512413977737,5.27512413977737,1091890.89154651,0.0,1.0
2001-07-19,21.02,21.5,20.48,20.49,146600,5.71562419681032,5.84614273222749,5.568790844466,5.57150998062053,539141.814418045,0.0,1.0
2001-07-20,21.25,21.35,20.5,21.0,78800,5.77816432836438,5.80535568990963,5.57422911677505,5.71018592450127,289797.919346126,0.0,1.0
2001-07-23,20.35,21.22,20.35,20.8,97000,5.53344207445719,5.77000691990081,5.53344207445719,5.65580320141079,356730.941327083,0.0,1.0
2001-07-24,20.5,21.07,19.8,20.35,179400,5.57422911677505,5.72921987758294,5.38388958595834,5.53344207445719,659768.359526585,0.0,1.0
2001-07-25,20.74,21.0,20.21,20.51,244100,5.63948838448364,5.71018592450127,5.49537416829384,5.57694825292958,897711.575030319,0.0,1.0
2001-07-26,21.05,21.05,20.22,20.74,162700,5.7237816052739,5.7237816052739,5.49809330444837,5.63948838448364,598351.7954012,0.0,1.0
2001-07-27,21.5,21.6,20.9,21.05,67100,5.84614273222749,5.87333409377274,5.68299456295603,5.7237816052739,246769.548072653,0.0,1.0
2001-07-30,20.82,21.75,20.5,21.5,54400,5.66124147371983,5.9141211360906,5.57422911677505,5.84614273222749,200063.538228797,0.0,1.0
2001-07-31,21.15,21.94,20.6,21.0,138000,5.75097296681914,5.96578472302657,5.6014204783203,5.71018592450127,507514.122712757,0.0,1.0
2001-08-01,22.1,22.2,21.15,21.25,584000,6.00929090149896,6.0364822630442,5.75097296681914,5.77816432836438,2147740.92510326,0.0,1.0
2001-08-02,22.1,23.8,21.78,23.0,145100,6.00929090149896,6.47154404776811,5.92227854455418,6.25401315540616,533625.356562472,0.0,1.0
2001-08-03,21.5,22.0,21.3,21.9,48800,5.84614273222749,5.98209953995371,5.79176000913701,5.95490817840847,179468.762234656,0.0,1.0
2001-08-06,21.95,21.95,20.95,21.0,51100,5.96850385918109,5.96850385918109,5.69659024372865,5.71018592450127,187927.330946536,0.0,1.0
2001-08-07,21.25,21.95,20.9,21.95,49600,5.77816432836438,5.96850385918109,5.68299456295603,5.96850385918109,182410.873090962,0.0,1.0
2001-08-08,21.08,21.55,20.79,21.15,44700,5.73193901373747,5.85973841300012,5.65308406525626,5.75097296681914,164390.444096089,0.0,1.0
2001-08-09,21.1,21.1,20.5,21.0,47200,5.73737728604652,5.73737728604652,5.57422911677505,5.71018592450127,173584.540522045,0.0,1.0
2001-08-10,21.85,22.0,21.09,21.15,46600,5.94131249763585,5.98209953995371,5.73465814989199,5.75097296681914,171377.957379815,0.0,1.0
2001-08-13,22.1,22.14,21.86,21.95,80000,6.00929090149896,6.02016744611706,5.94403163379037,5.96850385918109,294211.085630584,0.0,1.0
2001-08-14,21.97,22.09,21.9,22.0,53700,5.97394213149014,6.00657176534443,5.95490817840847,5.98209953995371,197489.19122953,0.0,1.0
2001-08-15,21.98,22.05,21.8,21.99,17400,5.97666126764467,5.99569522072634,5.92771681686323,5.97938040379919,63990.911124652,0.0,1.0
2001-08-16,22.24,22.49,21.95,21.98,35700,6.0473588076623,6.11533721152541,5.96850385918109,5.97666126764467,131291.696962648,0.0,1.0
2001-08-17,22.0,22.5,22.0,22.1,25600,5.98209953995371,6.11805634767994,5.98209953995371,6.00929090149896,94147.547401787,0.0,1.0
2001-08-20,22.48,22.49,22.0,22.0,43200,6.11261807537089,6.11533721152541,5.98209953995371,5.98209953995371,158873.986240515,0.0,1.0
2001-08-21,22.51,22.71,22.15,22.23,46900,6.12077548383446,6.17515820692495,6.02288658227158,6.04463967150778,172481.24895093,0.0,1.0
2001-08-22,22.8,23.0,22.45,22.51,78400,6.19963043231567,6.25401315540616,6.10446066690731,6.12077548383446,288326.863917972,0.0,1.0
2001-08-23,23.1,23.2,22.9,22.99,53900,6.2812045169514,6.30839587849664,6.22682179386091,6.25129401925163,198224.718943606,0.0,1.0
2001-08-24,23.5,23.7,23.0,23.1,134500,6.38996996313238,6.44435268622287,6.25401315540616,6.2812045169514,494642.387716419,0.0,1.0
2001-08-27,22.6,23.68,22.6,23.5,178000,6.14524770922518,6.43891441391382,6.14524770922518,6.38996996313238,654619.66552805,0.0,1.0
2001-08-28,22.06,22.6,21.6,22.6,44900,5.99841435688086,6.14524770922518,5.87333409377274,6.14524770922518,165125.971810165,0.0,1.0
2001-08-29,22.2,22.28,21.66,22.0,34100,6.0364822630442,6.0582353522804,5.88964891069988,5.98209953995371,125407.475250037,0.0,1.0
2001-08-30,21.85,22.0,21.65,22.0,27400,5.94131249763585,5.98209953995371,5.88692977454536,5.98209953995371,100767.296828475,0.0,1.0
2001-08-31,20.0,21.5,20.0,21.5,55300,5.43827230904883,5.84614273222749,5.43827230904883,5.84614273222749,203373.412942141,0.0,1.0
2001-09-04,21.05,22.24,20.7,21.0,116700,5.7237816052739,6.0473588076623,5.62861183986554,5.71018592450127,429180.421163614,0.0,1.0
2001-09-05,21.3,21.3,20.5,21.05,39000,5.79176000913701,5.79176000913701,5.57422911677505,5.7237816052739,143427.90424491,0.0,1.0
2001-09-06,20.32,20.75,19.8,20.75,70900,5.52528466599361,5.64220752063816,5.38388958595834,5.64220752063816,260744.574640105,0.0,1.0
2001-09-07,20.62,20.7,19.8,20.1,299200,5.60685875062935,5.62861183986554,5.38388958595834,5.46546367059408,1100349.46025838,0.0,1.0
2001-09-10,20.9,21.1,20.02,20.45,45700,5.68299456295603,5.73737728604652,5.44371058135788,5.56063343600243,168068.082666471,0.0,1.0
2001-09-17,16.55,19.5,16.55,19.5,133100,4.50017033573791,5.30231550132261,4.50017033573791,5.30231550132261,489493.693717884,0.0,1.0
2001-09-18,16.7,16.99,15.5,15.5,148000,4.54095737805577,4.61981232653698,4.21466103951284,4.21466103951284,544290.508416581,0.0,1.0
2001-09-19,14.99,17.0,14.89,17.0,59300,4.0759850956321,4.62253146269151,4.04879373408686,4.62253146269151,218083.96722367,0.0,1.0
2001-09-20,14.08,14.95,13.75,14.95,71000,3.82854370557038,4.065108551014,3.73881221247107,4.065108551014,261112.338497143,0.0,1.0
2001-09-21,14.9,14.9,13.48,14.9,77800,4.05151287024138,4.05151287024138,3.66539553629891,4.05151287024138,286120.280775743,0.0,1.0
2001-09-24,15.08,15.18,14.5,15.18,52400,4.10045732102282,4.12764868256806,3.9427474240604,4.12764868256806,192708.261088033,0.0,1.0
2001-09-25,15.12,15.34,15.0,15.33,31400,4.11133386564092,4.17115486104045,4.07870423178662,4.16843572488593,115477.851110004,0.0,1.0
2001-09-26,14.9,15.75,14.9,15.75,16000,4.05151287024138,4.28263944337596,4.05151287024138,4.28263944337596,58842.2171261168,0.0,1.0
2001-09-27,15.25,15.3,14.82,15.0,42600,4.14668263564973,4.16027831642236,4.02975978100518,4.07870423178662,156667.403098286,0.0,1.0
2001-09-28,16.5,16.68,15.35,15.35,58800,4.48657465496529,4.53551910574673,4.17387399719498,4.17387399719498,216245.147938479,0.0,1.0
2001-10-01,16.54,16.55,16.0,16.5,49000,4.49745119958338,4.50017033573791,4.35061784723907,4.48657465496529,180204.289948733,0.0,1.0
2001-10-02,16.55,16.65,16.3,16.5,46900,4.50017033573791,4.52736169728315,4.4321919318748,4.48657465496529,172481.24895093,0.0,1.0
2001-10-03,16.99,17.46,16.57,17.46,32900,4.61981232653698,4.74761172579963,4.50560860804696,4.74761172579963,120994.308965578,0.0,1.0
2001-10-04,17.2,17.35,16.85,17.35,14500,4.676914185782,4.71770122809986,4.58174442037364,4.71770122809986,53325.7592705433,0.0,1.0
2001-10-05,17.63,17.68,16.75,17.68,30700,4.79383704042654,4.80743272119917,4.5545530588284,4.80743272119917,112903.504110737,0.0,1.0
2001-10-08,17.45,17.98,17.4,17.98,42400,4.74489258964511,4.8890068058349,4.73129690887248,4.8890068058349,155931.875384209,0.0,1.0
2001-10-09,16.95,17.4,16.9,17.4,47900,4.60893578191888,4.73129690887248,4.59534010114626,4.73129690887248,176158.887521312,0.0,1.0
2001-10-10,17.9,17.9,16.8,16.8,34600,4.8672537165987,4.8672537165987,4.56814873960102,4.56814873960102,127246.294535228,0.0,1.0
2001-10-11,17.92,18.0,17.61,17.7,37400,4.87269198890775,4.89444507814395,4.7883987681175,4.81287099350822,137543.682532298,0.0,1.0
2001-10-12,17.15,17.95,16.95,17.92,62200,4.66331850500937,4.88084939737133,4.60893578191888,4.87269198890775,228749.119077779,0.0,1.0
2001-10-15,16.89,17.0,16.7,17.0,35100,4.59262096499174,4.62253146269151,4.54095737805577,4.62253146269151,129085.113820419,0.0,1.0
2001-10-16,17.65,17.84,16.88,16.88,30000,4.79927531273559,4.85093889967156,4.58990182883721,4.58990182883721,110329.157111469,0.0,1.0
2001-10-17,16.62,17.61,16.62,17.25,27500,4.51920428881958,4.7883987681175,4.51920428881958,4.69050986655462,101135.060685513,0.0,1.0
2001-10-18,16.6,17.2,16.6,16.7,23400,4.51376601651053,4.676914185782,4.51376601651053,4.54095737805577,86056.7425469459,0.0,1.0
2001-10-19,17.03,17.12,16.6,16.6,18100,4.63068887115508,4.6551610965458,4.51376601651053,4.51376601651053,66565.2581239197,0.0,1.0
2001-10-22,17.75,17.75,16.94,17.03,37700,4.82646667428084,4.82646667428084,4.60621664576436,4.63068887115508,138646.974103413,0.0,1.0
2001-10-23,18.25,18.4,17.75,17.75,36800,4.96242348200706,5.00321052432492,4.82646667428084,4.82646667428084,135337.099390069,0.0,1.0
2001-10-24,18.09,18.11,17.78,18.11,36500,4.91891730353467,4.92435557584372,4.83462408274441,4.92435557584372,134233.807818954,0.0,1.0
2001-10-25,18.61,18.85,18.0,18.09,49800,5.06031238356994,5.12557165127852,4.89444507814395,4.91891730353467,183146.400805038,0.0,1.0
2001-10-26,18.6,18.82,18.45,18.61,231300,5.05759324741541,5.11741424281495,5.01680620509755,5.06031238356994,850637.801329427,0.0,1.0
2001-10-29,17.79,18.6,17.65,18.6,21300,4.83734321889894,5.05759324741541,4.79927531273559,5.05759324741541,78333.7015491429,0.0,1.0
2001-10-30,17.16,17.8,17.0,17.8,19500,4.6660376411639,4.84006235505346,4.62253146269151,4.84006235505346,71713.9521224548,0.0,1.0
2001-10-31,17.5,17.5,17.24,17.25,46300,4.75848827041773,4.75848827041773,4.68779073040009,4.69050986655462,170274.6658087,0.0,1.0
2001-11-01,17.75,17.75,17.4,17.49,142700,4.82646667428084,4.82646667428084,4.73129690887248,4.7557691342632,524799.023993554,0.0,1.0
2001-11-02,17.5,18.0,17.35,17.75,97500,4.75848827041773,4.89444507814395,4.71770122809986,4.82646667428084,358569.760612274,0.0,1.0
2001-11-05,17.5,17.7,17.24,17.45,61700,4.75848827041773,4.81287099350822,4.68779073040009,4.74489258964511,226910.299792588,0.0,1.0
2001-11-06,17.5,17.7,17.2,17.55,57700,4.75848827041773,4.81287099350822,4.676914185782,4.77208395119035,212199.745511059,0.0,1.0
2001-11-07,17.5,17.93,17.4,17.93,21900,4.75848827041773,4.87541112506228,4.73129690887248,4.87541112506228,80540.2846913723,0.0,1.0
2001-11-08,17.3,17.95,17.25,17.43,36600,4.70410554732724,4.88084939737133,4.69050986655462,4.73945431733606,134601.571675992,0.0,1.0
2001-11-09,17.26,17.63,17.26,17.35,7300,4.69322900270914,4.79383704042654,4.69322900270914,4.71770122809986,26846.7615637908,0.0,1.0
2001-11-12,17.61,17.78,16.35,17.16,42500,4.7883987681175,4.83462408274441,4.44578761264742,4.6660376411639,156299.639241248,0.0,1.0
2001-11-13,17.97,17.98,17.61,17.61,18100,4.88628766968038,4.8890068058349,4.7883987681175,4.7883987681175,66565.2581239196,0.0,1.0
2001-11-14,18.01,18.01,17.76,17.97,34200,4.89716421429847,4.89716421429847,4.82918581043536,4.88628766968038,125775.239107075,0.0,1.0
2001-11-15,17.75,18.12,17.75,18.01,35000,4.82646667428084,4.92707471199824,4.82646667428084,4.89716421429847,128717.34996338,0.0,1.0
2001-11-16,17.84,18.05,17.6,17.8,116100,4.85093889967156,4.90804075891657,4.78567963196297,4.84006235505346,426973.838021385,0.0,1.0
2001-11-19,18.0,18.0,17.8,17.9,29700,4.89444507814395,4.89444507814395,4.84006235505346,4.8672537165987,109225.865540354,0.0,1.0
2001-11-20,18.01,18.15,17.9,17.9,83200,4.89716421429847,4.93523212046181,4.8672537165987,4.8672537165987,305979.529055808,0.0,1.0
2001-11-21,18.15,18.4,17.9,18.4,55700,4.93523212046181,5.00321052432492,4.8672537165987,5.00321052432492,204844.468370294,0.0,1.0
2001-11-23,17.99,18.16,17.89,18.16,24200,4.89172594198942,4.93795125661634,4.86453458044418,4.93795125661634,88998.8534032517,0.0,1.0
2001-11-26,18.0,18.2,18.0,18.2,37200,4.89444507814395,4.94882780123444,4.89444507814395,4.94882780123444,136808.154818222,0.0,1.0
2001-11-27,18.0,18.18,17.9,18.01,27000,4.89444507814395,4.94338952892539,4.8672537165987,4.89716421429847,99296.2414003221,0.0,1.0
2001-11-28,17.75,18.22,17.75,18.22,50500,4.82646667428084,4.95426607354349,4.82646667428084,4.95426607354349,185720.747804306,0.0,1.0
2001-11-29,18.25,18.25,17.72,17.75,41100,4.96242348200706,4.96242348200706,4.81830926581726,4.82646667428084,151150.945242713,0.0,1.0
2001-11-30,18.35,18.68,18.18,18.3,42600,4.9896148435523,5.07934633665161,4.94338952892539,4.97601916277968,156667.403098286,0.0,1.0
2001-12-03,17.79,18.31,17.7,18.31,40000,4.83734321889894,4.97873829893421,4.81287099350822,4.97873829893421,147105.542815292,0.0,1.0
2001-12-04,18.1,18.23,17.84,17.84,63500,4.92163643968919,4.95698520969801,4.85093889967156,4.85093889967156,233530.049219276,0.0,1.0
2001-12-05,19.25,19.35,17.98,18.09,88400,5.2343370974595,5.26152845900474,4.8890068058349,4.91891730353467,325103.249621795,0.0,1.0
2001-12-06,19.73,19.86,19.2,19.86,104600,5.36485563287667,5.40020440288549,5.22074141668688,5.40020440288549,384680.994461989,0.0,1.0
2001-12-07,19.89,20.2,19.77,20.2,93800,5.40836181134906,5.49265503213932,5.37573217749477,5.49265503213932,344962.49790186,0.0,1.0
2001-12-10,20.01,20.1,19.9,20.05,51700,5.44099144520336,5.46546367059408,5.41108094750359,5.45186798982145,190133.914088765,0.0,1.0
2001-12-11,20.76,20.88,20.02,20.02,122100,5.64492665679269,5.67755629064698,5.44371058135788,5.44371058135788,449039.669443679,0.0,1.0
2001-12-12,20.95,21.13,20.63,20.8,35500,5.69659024372865,5.74553469451009,5.60957788678387,5.65580320141079,130556.169248572,0.0,1.0
2001-12-13,21.45,21.81,20.3,20.3,134400,5.83254705145487,5.93043595301775,5.51984639368456,5.51984639368456,494274.623859381,0.0,1.0
2001-12-14,21.72,21.8,21.5,21.5,42900,5.90596372762703,5.92771681686323,5.84614273222749,5.84614273222749,157770.694669401,0.0,1.0
2001-12-17,22.2,22.22,21.7,21.75,67300,6.0364822630442,6.04192053535325,5.90052545531798,5.9141211360906,247505.075786729,0.0,1.0
2001-12-18,22.6,22.83,22.0,22.1,212000,6.14524770922518,6.20778784077924,5.98209953995371,6.00929090149896,779659.376921048,0.0,1.0
2001-12-19,22.4,22.7,22.18,22.5,93800,6.09086498613469,6.17243907077042,6.03104399073515,6.11805634767994,344962.49790186,0.0,1.0
2001-12-20,22.6,23.11,22.3,22.4,74100,6.14524770922518,6.28392365310592,6.06367362458945,6.09086498613469,272513.018065328,0.0,1.0
2001-12-21,23.4,23.5,22.32,22.61,156900,6.36277860158713,6.38996996313238,6.0691118968985,6.1479668453797,577021.491692983,0.0,1.0
2001-12-24,23.55,23.98,22.75,22.9,40100,6.403565643905,6.52048849854955,6.18603475154305,6.22682179386091,147473.30667233,0.0,1.0
2001-12-26,23.0,23.5,23.0,23.3,72300,6.25401315540616,6.38996996313238,6.25401315540616,6.33558724004189,265893.26863864,0.0,1.0
2001-12-27,23.25,23.35,22.98,23.2,77700,6.32199155926927,6.34918292081451,6.24857488309711,6.30839587849664,285752.516918705,0.0,1.0
2001-12-28,23.54,23.6,23.0,23.4,63600,6.40084650775048,6.41716132467762,6.25401315540616,6.36277860158713,233897.813076314,0.0,1.0
2001-12-31,22.15,23.5,22.15,23.5,134400,6.02288658227158,6.38996996313238,6.02288658227158,6.38996996313238,494274.623859381,0.0,1.0
2002-01-02,21.47,22.24,21.2,22.15,96700,5.83798532376392,6.0473588076623,5.76456864759176,6.02288658227158,355627.649755968,0.0,1.0
2002-01-03,22.81,22.81,21.1,22.81,783800,6.20234956847019,6.20234956847019,5.73737728604652,6.20234956847019,2882533.11146565,0.0,1.0
2002-01-04,22.74,22.96,22.22,22.96,79700,6.18331561538852,6.24313661078806,6.04192053535325,6.24313661078806,293107.794059469,0.0,1.0
2002-01-07,21.26,22.95,21.23,22.9,155000,5.78088346451891,6.24041747463353,5.77272605605534,6.22682179386091,570033.978409257,0.0,1.0
2002-01-08,22.22,22.26,21.25,21.51,42200,6.04192053535325,6.05279707997135,5.77816432836438,5.84886186838202,155196.347670133,0.0,1.0
2002-01-09,21.92,22.55,21.6,22.3,52100,5.96034645071752,6.13165202845256,5.87333409377274,6.06367362458945,191604.969516918,0.0,1.0
2002-01-10,21.75,22.01,21.56,21.81,11800,5.9141211360906,5.98481867610824,5.86245754915464,5.93043595301775,43396.1351305112,0.0,1.0
2002-01-11,20.25,21.85,20.25,21.75,53700,5.50625071291194,5.94131249763585,5.50625071291194,5.9141211360906,197489.19122953,0.0,1.0
2002-01-14,19.3,20.4,19.3,20.35,47400,5.24793277823212,5.54703775522981,5.24793277823212,5.53344207445719,174320.068236121,0.0,1.0
2002-01-15,19.89,19.89,19.55,19.55,33100,5.40836181134906,5.40836181134906,5.31591118209523,5.31591118209523,121729.836679654,0.0,1.0
2002-01-16,18.75,19.99,18.75,19.99,35800,5.09838028973328,5.43555317289431,5.09838028973328,5.43555317289431,131659.460819686,0.0,1.0
2002-01-17,20.0,20.4,19.0,19.0,83200,5.43827230904883,5.54703775522981,5.16635869359639,5.16635869359639,305979.529055808,0.0,1.0
2002-01-18,19.75,19.95,19.35,19.75,35400,5.37029390518572,5.42467662827621,5.26152845900474,5.37029390518572,130188.405391533,0.0,1.0
2002-01-22,20.1,20.52,19.32,19.75,59300,5.46546367059408,5.5796673890841,5.25337105054117,5.37029390518572,218083.96722367,0.0,1.0
2002-01-23,20.0,20.0,19.9,20.0,69600,5.43827230904883,5.43827230904883,5.41108094750359,5.43827230904883,255963.644498608,0.0,1.0
2002-01-24,19.8,19.95,19.75,19.8,14500,5.38388958595834,5.42467662827621,5.37029390518572,5.38388958595834,53325.7592705434,0.0,1.0
2002-01-25,19.91,19.97,19.6,19.7,42300,5.41380008365811,5.43011490058526,5.32950686286786,5.3566982244131,155564.111527171,0.0,1.0
2002-01-28,20.44,20.44,19.75,20.44,155400,5.55791429984791,5.55791429984791,5.37029390518572,5.55791429984791,571505.033837409,0.0,1.0
2002-01-29,20.45,20.75,20.2,20.2,50200,5.56063343600243,5.64220752063816,5.49265503213932,5.49265503213932,184617.456233192,0.0,1.0
2002-01-30,20.85,20.9,20.16,20.6,44200,5.66939888218341,5.68299456295603,5.48177848752122,5.6014204783203,162551.624810898,0.0,1.0
2002-01-31,21.7,21.7,20.6,20.75,57400,5.90052545531798,5.90052545531798,5.6014204783203,5.64220752063816,211096.453939944,0.0,1.0
2002-02-01,21.39,21.66,21.23,21.66,41500,5.81623223452773,5.88964891069988,5.77272605605534,5.88964891069988,152622.000670865,0.0,1.0
2002-02-04,21.55,21.55,21.24,21.39,55100,5.85973841300012,5.85973841300012,5.77544519220986,5.81623223452773,202637.885228065,0.0,1.0
2002-02-05,21.41,21.56,21.2,21.54,17700,5.82167050683677,5.86245754915464,5.76456864759176,5.85701927684559,65094.2026957668,0.0,1.0
2002-02-06,21.15,21.3,21.0,21.3,38200,5.75097296681914,5.79176000913701,5.71018592450127,5.79176000913701,140485.793388604,0.0,1.0
2002-02-07,21.3,21.46,20.87,21.25,27600,5.79176000913701,5.8352661876094,5.67483715449246,5.77816432836438,101502.824542551,0.0,1.0
2002-02-08,21.4,21.46,21.0,21.25,30600,5.81895137068225,5.8352661876094,5.71018592450127,5.77816432836438,112535.740253698,0.0,1.0
2002-02-11,21.27,21.55,21.01,21.4,26500,5.78360260067343,5.85973841300012,5.7129050606558,5.81895137068225,97457.422115131,0.0,1.0
2002-02-12,21.39,21.61,21.09,21.4,40800,5.81623223452773,5.87605322992726,5.73465814989199,5.81895137068225,150047.653671598,0.0,1.0
2002-02-13,21.37,21.45,21.29,21.45,17700,5.81079396221868,5.83254705145487,5.78904087298248,5.83254705145487,65094.2026957667,0.0,1.0
2002-02-14,20.64,21.38,20.55,21.35,62000,5.61229702293839,5.8135130983732,5.58782479754767,5.80535568990963,228013.591363703,0.0,1.0
2002-02-15,21.12,21.22,20.66,21.22,28900,5.74281555835557,5.77000691990081,5.61773529524744,5.77000691990081,106283.754684048,0.0,1.0
2002-02-19,20.22,21.12,20.0,21.12,24000,5.49809330444837,5.74281555835557,5.43827230904883,5.74281555835557,88263.3256891752,0.0,1.0
2002-02-20,21.47,21.47,20.1,21.47,36700,5.83798532376392,5.83798532376392,5.46546367059408,5.83798532376392,134969.33553303,0.0,1.0
2002-02-21,20.87,21.75,20.8,21.47,68600,5.67483715449246,5.9141211360906,5.65580320141079,5.83798532376392,252286.005928226,0.0,1.0
2002-02-22,20.9,20.95,20.61,20.95,91100,5.68299456295603,5.69659024372865,5.60413961447482,5.69659024372865,335032.873761828,0.0,1.0
2002-02-25,21.12,21.15,20.68,21.05,64900,5.74281555835557,5.75097296681914,5.62317356755649,5.7237816052739,238678.743217811,0.0,1.0
2002-02-26,21.55,21.6,20.9,20.9,69900,5.85973841300012,5.87333409377274,5.68299456295603,5.68299456295603,257066.936069723,0.0,1.0
2002-02-27,21.55,21.65,21.4,21.65,10300,5.85973841300012,5.88692977454536,5.81895137068225,5.88692977454536,37879.6772749377,0.0,1.0
2002-02-28,20.9,21.85,20.8,21.6,27500,5.68299456295603,5.94131249763585,5.65580320141079,5.87333409377274,101135.060685513,0.0,1.0
2002-03-01,21.93,21.93,20.83,20.83,40200,5.96306558687204,5.96306558687204,5.66396060987436,5.66396060987436,147841.070529369,0.0,1.0
2002-03-04,21.88,21.99,20.94,20.95,62300,5.94946990609942,5.97938040379919,5.69387110757413,5.69659024372865,229116.882934817,0.0,1.0
2002-03-05,22.29,22.41,21.7,21.7,33700,6.06095448843492,6.09358412228922,5.90052545531798,5.90052545531798,123936.419821884,0.0,1.0
2002-03-06,22.19,22.25,21.87,22.1,42800,6.03376312688968,6.05007794381683,5.9467507699449,6.00929090149896,157402.930812362,0.0,1.0
2002-03-07,22.16,22.3,21.7,22.09,9200,6.02560571842611,6.06367362458945,5.90052545531798,6.00657176534443,33834.2748475171,0.0,1.0
2002-03-08,22.33,22.5,21.92,22.0,9700,6.07183103305302,6.11805634767994,5.96034645071752,5.98209953995371,35673.0941327083,0.0,1.0
2002-03-11,22.01,22.2,21.8,22.2,585600,5.98481867610824,6.0364822630442,5.92771681686323,6.0364822630442,2153625.14681588,0.0,1.0
2002-03-12,22.38,22.55,22.09,22.55,34400,6.08542671382564,6.13165202845256,6.00657176534443,6.13165202845256,126510.766821151,0.0,1.0
2002-03-13,22.2,22.4,21.96,22.2,53800,6.0364822630442,6.09086498613469,5.97122299533562,6.0364822630442,197856.955086568,0.0,1.0
2002-03-14,22.75,22.75,22.25,22.75,12600,6.18603475154305,6.18603475154305,6.05007794381683,6.18603475154305,46338.245986817,0.0,1.0
2002-03-15,22.98,23.0,22.0,22.0,80000,6.24857488309711,6.25401315540616,5.98209953995371,5.98209953995371,294211.085630584,0.0,1.0
2002-03-18,23.46,23.48,22.84,22.99,90600,6.37909341851428,6.38453169082333,6.21050697693377,6.25129401925163,333194.054476636,0.0,1.0
2002-03-19,24.0,24.49,23.6,23.71,40800,6.5259267708586,6.65916444243029,6.41716132467762,6.44707182237739,150047.653671598,0.0,1.0
2002-03-20,24.94,25.4,24.0,24.0,119700,6.78152556938389,6.90660583249202,6.5259267708586,6.5259267708586,440213.336874762,0.0,1.0
2002-03-21,24.77,25.44,23.85,25.44,60200,6.73530025475698,6.91748237711011,6.48513972854073,6.91748237711011,221393.841937014,0.0,1.0
2002-03-22,23.74,25.0,23.52,24.77,56600,6.45522923084096,6.79784038631104,6.39540823544143,6.73530025475698,208154.343083638,0.0,1.0
2002-03-25,22.79,23.79,22.63,23.75,29500,6.19691129616114,6.46882491161359,6.15340511768875,6.45794836699549,108490.337826278,0.0,1.0
2002-03-26,23.38,23.5,22.96,23.0,64700,6.35734032927808,6.38996996313238,6.24313661078806,6.25401315540616,237943.215503735,0.0,1.0
2002-03-27,24.33,24.34,23.45,24.34,24800,6.6156582639579,6.61837740011243,6.37637428235976,6.61837740011243,91205.4365454811,0.0,1.0
2002-03-28,24.13,24.75,24.0,24.5,28200,6.56127554086742,6.72986198244793,6.5259267708586,6.66188357858482,103709.407684781,0.0,1.0
2002-04-01,24.0,24.17,23.36,24.17,19400,6.5259267708586,6.57215208548551,6.35190205696904,6.57215208548551,71346.1882654166,0.0,1.0
2002-04-02,23.64,24.05,23.64,24.0,8600,6.42803786929572,6.53952245163122,6.42803786929572,6.5259267708586,31627.6917052878,0.0,1.0
2002-04-03,23.41,23.75,23.13,23.75,548000,6.36549773774166,6.45794836699549,6.28936192541497,6.45794836699549,2015345.9365695,0.0,1.0
2002-04-04,24.14,24.16,23.5,23.5,26900,6.56399467702194,6.56943294933099,6.38996996313238,6.38996996313238,98928.4775432839,0.0,1.0
2002-04-05,24.36,24.66,24.0,24.18,10800,6.62381567242148,6.70538975705721,6.5259267708586,6.57487122164004,39718.4965601288,0.0,1.0
2002-04-08,24.45,24.45,23.5,24.45,14600,6.6482878978122,6.6482878978122,6.38996996313238,6.6482878978122,53693.5231275816,0.0,1.0
2002-04-09,24.31,24.85,24.29,24.49,10700,6.61021999164885,6.75705334399317,6.60478171933981,6.65916444243029,39350.7327030906,0.0,1.0
2002-04-10,25.27,25.41,24.5,24.5,23700,6.8712570624832,6.90932496864654,6.66188357858482,6.66188357858482,87160.0341180605,0.0,1.0
2002-04-11,24.1,25.2,23.8,25.2,47700,6.55311813240384,6.85222310940153,6.47154404776811,6.85222310940153,175423.359807236,0.0,1.0
2002-04-12,25.69,26.0,24.0,24.0,79900,6.98546078097322,7.06975400176348,6.5259267708586,6.5259267708586,293843.321773546,0.0,1.0
2002-04-15,25.01,26.43,24.91,25.94,57900,6.80055952246556,7.18667685640803,6.77336816092032,7.05343918483633,212935.273225135,0.0,1.0
2002-04-16,24.7,26.01,24.55,25.15,86300,6.71626630167531,7.07247313791801,6.67547925935744,6.83862742862891,317380.208623992,0.0,1.0
2002-04-17,24.4,25.08,24.4,24.55,55500,6.63469221703957,6.81959347554723,6.63469221703957,6.67547925935744,204108.940656218,0.0,1.0
2002-04-18,24.47,24.5,23.97,24.45,34000,6.65372617012124,6.66188357858482,6.51776936239502,6.6482878978122,125039.711392998,0.0,1.0
2002-04-19,24.73,25.16,24.22,24.35,40500,6.72442371013888,6.84134656478343,6.58574776625813,6.62109653626695,148944.362100483,0.0,1.0
2002-04-22,25.11,25.32,24.23,24.98,26600,6.82775088401081,6.88485274325582,6.58846690241266,6.79240211400199,97825.1859721692,0.0,1.0
2002-04-23,25.87,27.0,25.5,25.5,96500,7.03440523175466,7.34166761721592,6.93379719403726,6.93379719403726,354892.122041892,0.0,1.0
2002-04-24,25.5,27.0,25.5,25.7,33100,6.93379719403726,7.34166761721592,6.93379719403726,6.98817991712775,121729.836679654,0.0,1.0
2002-04-25,26.22,26.44,24.75,25.5,51100,7.12957499716302,7.18939599256256,6.72986198244793,6.93379719403726,187927.330946536,0.0,1.0
2002-04-26,26.09,26.88,26.09,26.3,54800,7.0942262271542,7.30903798336163,7.0942262271542,7.15132808639921,201534.59365695,0.0,1.0
2002-04-29,26.13,26.2,25.77,26.2,24100,7.1051027717723,7.12413672485397,7.00721387020942,7.12413672485397,88631.0895462134,0.0,1.0
2002-04-30,26.17,26.44,25.78,25.88,44000,7.1159793163904,7.18939599256256,7.00993300636394,7.03712436790919,161816.097096821,0.0,1.0
2002-05-01,26.36,26.46,25.51,26.15,47400,7.16764290332636,7.1948342648716,6.93651633019179,7.11054104408135,174320.068236121,0.0,1.0
2002-05-02,26.75,26.85,26.15,26.29,89500,7.27368921335281,7.30088057489806,7.11054104408135,7.14860895024469,329148.652049216,0.0,1.0
2002-05-03,26.0,26.77,25.88,26.75,43000,7.06975400176348,7.27912748566186,7.03712436790919,7.27368921335281,158138.458526439,0.0,1.0
2002-05-06,25.53,26.8,25.53,26.12,44000,6.94195460250083,7.28728489412543,6.94195460250083,7.10238363561777,161816.097096821,0.0,1.0
2002-05-07,25.95,26.2,25.65,25.65,125800,7.05615832099086,7.12413672485397,6.97458423635513,6.97458423635513,462646.932154093,0.0,1.0
2002-05-08,25.62,26.15,24.95,25.85,73900,6.96642682789155,7.11054104408135,6.78424470553842,7.02896695944562,271777.490351252,0.0,1.0
2002-05-09,24.18,25.37,24.18,25.37,77900,6.57487122164004,6.89844842402844,6.57487122164004,6.89844842402844,286488.044632781,0.0,1.0
2002-05-10,23.21,24.95,23.21,24.25,54700,6.31111501465117,6.78424470553842,6.31111501465117,6.59390517472171,201166.829799912,0.0,1.0
2002-05-13,24.0,24.2,23.22,23.22,42100,6.5259267708586,6.58030949394909,6.31383415080569,6.31383415080569,154828.583813095,0.0,1.0
2002-05-14,23.22,24.0,22.8,24.0,93600,6.31383415080569,6.5259267708586,6.19963043231567,6.5259267708586,344226.970187784,0.0,1.0
2002-05-15,23.7,23.7,22.6,23.1,167700,6.44435268622287,6.44435268622287,6.14524770922518,6.2812045169514,616739.988253111,0.0,1.0
2002-05-16,23.34,23.9,23.07,23.7,38400,6.34646378465999,6.49873540931335,6.27304710848783,6.44435268622287,141221.32110268,0.0,1.0
2002-05-17,23.44,23.67,22.83,23.59,80700,6.37365514620523,6.43619527775929,6.20778784077924,6.4144421885231,296785.432629852,0.0,1.0
2002-05-20,23.54,23.62,22.7,23.5,91700,6.40084650775048,6.42259959698667,6.17243907077042,6.38996996313238,337239.456904057,0.0,1.0
2002-05-21,23.95,23.95,23.54,23.54,76500,6.51233109008598,6.51233109008598,6.40084650775048,6.40084650775048,281339.350634246,0.0,1.0
2002-05-22,23.75,24.24,23.15,24.24,67200,6.45794836699549,6.59118603856718,6.29480019772402,6.59118603856718,247137.311929691,0.0,1.0
2002-05-23,23.14,23.85,22.68,23.85,31400,6.2920810615695,6.48513972854073,6.16700079846138,6.48513972854073,115477.851110004,0.0,1.0
2002-05-24,22.26,23.6,22.06,23.15,27700,6.05279707997135,6.41716132467762,5.99841435688086,6.29480019772402,101870.58839959,0.0,1.0
2002-05-28,22.69,22.72,22.16,22.36,40900,6.1697199346159,6.17787734307947,6.02560571842611,6.07998844151659,150415.417528636,0.0,1.0
2002-05-29,22.22,23.0,21.8,22.85,45600,6.04192053535325,6.25401315540616,5.92771681686323,6.21322611308829,167700.318809433,0.0,1.0
2002-05-30,23.13,23.13,22.23,22.23,37900,6.28936192541497,6.28936192541497,6.04463967150778,6.04463967150778,139382.501817489,0.0,1.0
2002-05-31,23.03,23.67,23.03,23.19,54600,6.26217056386973,6.43619527775929,6.26217056386973,6.30567674234212,200799.065942874,0.0,1.0
2002-06-03,21.77,23.2,21.7,22.9,63200,5.91955940839965,6.30839587849664,5.90052545531798,6.22682179386091,232426.757648162,0.0,1.0
2002-06-04,21.31,22.12,20.85,21.85,61700,5.79447914529153,6.01472917380801,5.66939888218341,5.94131249763585,226910.299792588,0.0,1.0
2002-06-05,22.0,22.05,21.44,21.45,52900,5.98209953995371,5.99569522072634,5.82982791530035,5.83254705145487,194547.080373224,0.0,1.0
2002-06-06,22.05,22.17,22.0,22.0,71700,5.99569522072634,6.02832485458063,5.98209953995371,5.98209953995371,263686.685496411,0.0,1.0
2002-06-07,22.08,22.3,21.8,22.1,31400,6.00385262918991,6.06367362458945,5.92771681686323,6.00929090149896,115477.851110004,0.0,1.0
2002-06-10,21.63,22.08,21.61,22.0,53000,5.88149150223631,6.00385262918991,5.87605322992726,5.98209953995371,194914.844230262,0.0,1.0
2002-06-11,21.86,22.6,21.6,21.7,75300,5.94403163379037,6.14524770922518,5.87333409377274,5.90052545531798,276926.184349787,0.0,1.0
2002-06-12,22.12,22.42,21.6,21.95,191500,6.01472917380801,6.09630325844374,5.87333409377274,5.96850385918109,704267.78622821,0.0,1.0
2002-06-13,22.11,22.38,21.9,22.12,73800,6.01201003765348,6.08542671382564,5.95490817840847,6.01472917380801,271409.726494214,0.0,1.0
2002-06-14,21.55,22.0,21.55,21.86,52400,5.85973841300012,5.98209953995371,5.85973841300012,5.94403163379037,192708.261088032,0.0,1.0
2002-06-17,22.61,22.94,21.55,21.55,64700,6.1479668453797,6.23769833847901,5.85973841300012,5.85973841300012,237943.215503735,0.0,1.0
2002-06-18,22.86,23.0,22.51,22.61,39500,6.21594524924281,6.25401315540616,6.12077548383446,6.1479668453797,145266.723530101,0.0,1.0
2002-06-19,23.7,24.15,22.58,22.81,135800,6.44435268622287,6.56671381317646,6.13980943691613,6.20234956847019,499423.317857916,0.0,1.0
2002-06-20,23.25,24.1,23.25,23.88,77600,6.32199155926927,6.55311813240384,6.32199155926927,6.4932971370043,285384.753061666,0.0,1.0
2002-06-21,24.0,24.11,23.59,23.6,97600,6.5259267708586,6.55583726855837,6.4144421885231,6.41716132467762,358937.524469312,0.0,1.0
2002-06-24,22.8,23.9,22.8,23.85,51200,6.19963043231567,6.49873540931335,6.19963043231567,6.48513972854073,188295.094803574,0.0,1.0
2002-06-25,22.07,23.4,22.05,22.8,109500,6.00113349303539,6.36277860158713,5.99569522072634,6.19963043231567,402701.423456862,0.0,1.0
2002-06-26,21.3,21.82,20.84,21.82,110300,5.79176000913701,5.93315508917228,5.66667974602888,5.93315508917228,405643.534313168,0.0,1.0
2002-06-27,21.01,21.98,20.74,21.4,74800,5.7129050606558,5.97666126764467,5.63948838448364,5.81895137068225,275087.365064596,0.0,1.0
2002-06-28,20.01,21.27,19.77,20.85,309200,5.44099144520336,5.78360260067343,5.37573217749477,5.66939888218341,1137125.84596221,0.0,1.0
2002-07-01,19.85,21.17,19.85,21.0,72900,5.39748526673097,5.75641123912819,5.39748526673097,5.71018592450127,268099.85178087,0.0,1.0
2002-07-02,19.2,19.86,19.0,19.86,88300,5.22074141668688,5.40020440288549,5.16635869359639,5.40020440288549,324735.485764757,0.0,1.0
2002-07-03,19.46,19.6,18.37,19.1,60900,5.29143895670451,5.32950686286786,4.99505311586135,5.19355005514163,223968.188936282,0.0,1.0
2002-07-05,20.05,20.6,19.71,19.71,39000,5.45186798982145,5.6014204783203,5.35941736056762,5.35941736056762,143427.90424491,0.0,1.0
2002-07-08,19.88,20.85,19.86,20.3,49600,5.40564267519454,5.66939888218341,5.40020440288549,5.51984639368456,182410.873090962,0.0,1.0
2002-07-09,20.19,20.6,19.8,19.89,44200,5.4899358959848,5.6014204783203,5.38388958595834,5.40836181134906,162551.624810898,0.0,1.0
2002-07-10,20.0,21.15,20.0,21.15,142900,5.43827230904883,5.75097296681914,5.43827230904883,5.75097296681914,525534.551707631,0.0,1.0
2002-07-11,20.1,20.38,19.9,20.0,93300,5.46546367059408,5.54159948292076,5.41108094750359,5.43827230904883,343123.678616668,0.0,1.0
2002-07-12,19.42,20.53,19.42,20.1,23700,5.28056241208642,5.58238652523863,5.28056241208642,5.46546367059408,87160.0341180605,0.0,1.0
2002-07-15,19.45,19.6,18.6,19.6,92700,5.28871982054999,5.32950686286786,5.05759324741541,5.32950686286786,340917.095474439,0.0,1.0
2002-07-16,19.34,19.77,19.24,19.5,32500,5.25880932285022,5.37573217749477,5.23161796130498,5.30231550132261,119523.253537425,0.0,1.0
2002-07-17,20.27,20.27,19.65,20.2,67800,5.51168898522099,5.51168898522099,5.34310254364048,5.49265503213932,249343.89507192,0.0,1.0
2002-07-18,19.81,20.45,19.7,20.4,223700,5.38660872211287,5.56063343600243,5.3566982244131,5.54703775522981,822687.74819452,0.0,1.0
2002-07-19,20.05,20.1,19.75,19.81,174000,5.45186798982145,5.46546367059408,5.37029390518572,5.38660872211287,639909.111246521,0.0,1.0
2002-07-22,19.79,20.3,19.79,20.3,93200,5.38117044980382,5.51984639368456,5.38117044980382,5.51984639368456,342755.91475963,0.0,1.0
2002-07-23,18.92,19.9,18.7,19.9,88600,5.1446056043602,5.41108094750359,5.08478460896066,5.41108094750359,325838.777335872,0.0,1.0
2002-07-24,20.95,20.95,18.88,18.88,189800,5.69659024372865,5.69659024372865,5.1337290597421,5.1337290597421,698015.800658561,0.0,1.0
2002-07-25,20.4,21.09,20.38,20.95,92900,5.54703775522981,5.73465814989199,5.54159948292076,5.69659024372865,341652.623188516,0.0,1.0
2002-07-26,20.75,20.84,20.28,20.41,48200,5.64220752063816,5.66667974602888,5.51440812137552,5.54975689138433,177262.179092427,0.0,1.0
2002-07-29,21.25,21.73,20.5,20.5,103500,5.77816432836438,5.90868286378156,5.57422911677505,5.57422911677505,380635.592034568,0.0,1.0
2002-07-30,20.95,21.25,20.46,21.2,65200,5.69659024372865,5.77816432836438,5.56335257215695,5.76456864759176,239782.034788926,0.0,1.0
2002-07-31,20.52,20.99,20.4,20.91,35400,5.5796673890841,5.70746678834675,5.54703775522981,5.68571369911055,130188.405391533,0.0,1.0
2002-08-01,20.9,21.5,20.6,20.6,44300,5.68299456295603,5.84614273222749,5.6014204783203,5.6014204783203,162919.388667936,0.0,1.0
2002-08-02,20.31,20.95,20.31,20.95,123500,5.52256552983909,5.69659024372865,5.52256552983909,5.69659024372865,454188.363442214,0.0,1.0
2002-08-05,20.4,20.79,20.4,20.41,42400,5.54703775522981,5.65308406525626,5.54703775522981,5.54975689138433,155931.87538421,0.0,1.0
2002-08-06,21.56,21.59,20.59,20.65,46800,5.86245754915464,5.87061495761821,5.59870134216577,5.61501615909292,172113.485093892,0.0,1.0
2002-08-07,21.8,21.99,21.35,21.7,105000,5.92771681686323,5.97938040379919,5.80535568990963,5.90052545531798,386152.049890141,0.0,1.0
2002-08-08,22.89,22.9,21.75,21.9,56700,6.22410265770639,6.22682179386091,5.9141211360906,5.95490817840847,208522.106940676,0.0,1.0
2002-08-09,22.5,22.95,22.45,22.95,37600,6.11805634767994,6.24041747463353,6.10446066690731,6.24041747463353,138279.210246374,0.0,1.0
2002-08-12,23.28,23.33,22.25,22.51,81100,6.33014896773284,6.34374464850546,6.05007794381683,6.12077548383446,298256.488058005,0.0,1.0
2002-08-13,22.48,23.63,22.4,23.29,43100,6.11261807537089,6.42531873314119,6.09086498613469,6.33286810388736,158506.222383477,0.0,1.0
2002-08-14,22.93,22.98,21.85,22.58,192400,6.23497920232449,6.24857488309711,5.94131249763585,6.13980943691613,707577.660941554,0.0,1.0
2002-08-15,23.06,23.29,22.88,22.95,45500,6.2703279723333,6.33286810388736,6.22138352155186,6.24041747463353,167332.554952395,0.0,1.0
2002-08-16,23.29,23.29,22.93,23.1,17800,6.33286810388736,6.33286810388736,6.23497920232449,6.2812045169514,65461.966552805,0.0,1.0
2002-08-19,23.28,23.29,22.84,23.29,91400,6.33014896773284,6.33286810388736,6.21050697693377,6.33286810388736,336136.165332942,0.0,1.0
2002-08-20,23.42,23.9,23.0,23.48,68900,6.36821687389618,6.49873540931335,6.25401315540616,6.38453169082333,253389.297499341,0.0,1.0
2002-08-21,23.87,24.0,23.5,23.5,10700,6.49057800084978,6.5259267708586,6.38996996313238,6.38996996313238,39350.7327030906,0.0,1.0
2002-08-22,24.2,24.2,23.62,23.9,42300,6.58030949394909,6.58030949394909,6.42259959698667,6.49873540931335,155564.111527171,0.0,1.0
2002-08-23,23.55,24.03,23.55,24.0,42900,6.403565643905,6.53408417932217,6.403565643905,6.5259267708586,157770.694669401,0.0,1.0
2002-08-26,24.1,24.1,23.28,23.55,61300,6.55311813240384,6.55311813240384,6.33014896773284,6.403565643905,225439.244364435,0.0,1.0
2002-08-27,23.14,24.1,23.14,24.1,20300,6.2920810615695,6.55311813240384,6.2920810615695,6.55311813240384,74656.0629787607,0.0,1.0
2002-08-28,22.8,23.34,22.75,23.15,49000,6.19963043231567,6.34646378465999,6.18603475154305,6.29480019772402,180204.289948733,0.0,1.0
2002-08-29,23.69,23.69,22.75,22.75,84900,6.44163355006834,6.44163355006834,6.18603475154305,6.18603475154305,312231.514625457,0.0,1.0
2002-08-30,23.19,23.95,23.1,23.5,42000,6.30567674234212,6.51233109008598,6.2812045169514,6.38996996313238,154460.819956057,0.0,1.0
2002-09-03,22.76,23.35,22.76,23.0,56200,6.18875388769757,6.34918292081451,6.18875388769757,6.25401315540616,206683.287655485,0.0,1.0
2002-09-04,23.95,24.0,22.89,22.9,55500,6.51233109008598,6.5259267708586,6.22410265770639,6.22682179386091,204108.940656218,0.0,1.0
2002-09-05,23.45,24.1,23.45,23.85,129100,6.37637428235976,6.55311813240384,6.37637428235976,6.48513972854073,474783.139436355,0.0,1.0
2002-09-06,24.58,24.6,23.65,23.65,25400,6.68363666782101,6.68907494013006,6.43075700545024,6.43075700545024,93412.0196877105,0.0,1.0
2002-09-09,24.4,24.69,23.9,24.5,80600,6.63469221703957,6.71354716552078,6.49873540931335,6.66188357858482,296417.668772814,0.0,1.0
2002-09-10,25.08,25.1,24.3,24.8,57100,6.81959347554723,6.82503174785628,6.60750085549433,6.74345766322055,209993.16236883,0.0,1.0
2002-09-11,24.43,25.09,24.42,25.09,11100,6.64284962550315,6.82231261170176,6.64013048934862,6.82231261170176,40821.7881312435,0.0,1.0
2002-09-12,23.68,24.33,23.41,24.33,65100,6.43891441391382,6.6156582639579,6.36549773774166,6.6156582639579,239414.270931888,0.0,1.0
2002-09-13,24.0,24.05,23.4,23.8,83100,6.5259267708586,6.53952245163122,6.36277860158713,6.47154404776811,305611.765198769,0.0,1.0
2002-09-16,24.26,24.3,23.8,24.1,160600,6.59662431087623,6.60750085549433,6.47154404776811,6.55311813240384,590628.754403398,0.0,1.0
2002-09-17,23.65,24.48,23.43,24.4,61400,6.43075700545024,6.65644530627577,6.37093601005071,6.63469221703957,225807.008221473,0.0,1.0
2002-09-18,23.44,23.68,23.26,23.66,60800,6.37365514620523,6.43891441391382,6.32471069542379,6.43347614160477,223600.425079244,0.0,1.0
2002-09-19,22.01,23.65,22.0,23.44,61500,5.98481867610824,6.43075700545024,5.98209953995371,6.37365514620523,226174.772078511,0.0,1.0
2002-09-20,22.99,23.16,22.35,22.35,55000,6.25129401925163,6.29751933387855,6.07726930536207,6.07726930536207,202270.121371027,0.0,1.0
2002-09-23,21.9,22.8,21.6,22.8,68500,5.95490817840847,6.19963043231567,5.87333409377274,6.19963043231567,251918.242071188,0.0,1.0
2002-09-24,21.51,21.91,21.4,21.85,46700,5.84886186838202,5.95762731456299,5.81895137068225,5.94131249763585,171745.721236853,0.0,1.0
2002-09-25,22.2,22.2,20.8,21.64,56900,6.0364822630442,6.0364822630442,5.65580320141079,5.88421063839084,209257.634654753,0.0,1.0
2002-09-26,23.15,23.15,22.05,22.27,132900,6.29480019772402,6.29480019772402,5.99569522072634,6.05551621612587,488758.166003808,0.0,1.0
2002-09-27,22.8,23.35,22.43,23.35,103400,6.19963043231567,6.34918292081451,6.09902239459826,6.34918292081451,380267.82817753,0.0,1.0
2002-09-30,23.11,23.37,22.8,22.8,69300,6.28392365310592,6.35462119312356,6.19963043231567,6.19963043231567,254860.352927494,0.0,1.0
2002-10-01,23.9,23.98,23.0,23.14,56700,6.49873540931335,6.52048849854955,6.25401315540616,6.2920810615695,208522.106940677,0.0,1.0
2002-10-02,23.15,24.0,23.15,23.85,40900,6.29480019772402,6.5259267708586,6.29480019772402,6.48513972854073,150415.417528636,0.0,1.0
2002-10-03,23.69,23.8,23.0,23.25,34100,6.44163355006834,6.47154404776811,6.25401315540616,6.32199155926927,125407.475250036,0.0,1.0
2002-10-04,22.04,23.72,22.0,23.72,311900,5.99297608457181,6.44979095853191,5.98209953995371,6.44979095853191,1147055.47010224,0.0,1.0
2002-10-07,20.86,22.02,20.85,22.02,67500,5.67211801833793,5.98753781226276,5.66939888218341,5.98753781226276,248240.603500805,0.0,1.0
2002-10-08,20.63,21.03,20.44,20.85,82300,5.60957788678387,5.71834333296485,5.55791429984791,5.66939888218341,302669.654342463,0.0,1.0
2002-10-09,19.57,20.63,19.57,20.6,66600,5.32134945440428,5.60957788678387,5.32134945440428,5.6014204783203,244930.728787461,0.0,1.0
2002-10-10,20.22,20.28,19.17,19.45,59400,5.49809330444837,5.51440812137552,5.21258400822331,5.28871982054999,218451.731080709,0.0,1.0
2002-10-11,20.75,21.1,20.2,20.23,108100,5.64220752063816,5.73737728604652,5.49265503213932,5.50081244060289,397552.729458327,0.0,1.0
2002-10-14,20.11,20.45,19.65,20.45,67300,5.4681828067486,5.56063343600243,5.34310254364048,5.56063343600243,247505.075786729,0.0,1.0
2002-10-15,20.65,20.75,20.34,20.34,65900,5.61501615909292,5.64220752063816,5.53072293830266,5.53072293830266,242356.381788194,0.0,1.0
2002-10-16,19.68,20.6,19.43,20.6,50600,5.35125995210405,5.6014204783203,5.28328154824094,5.6014204783203,186088.511661344,0.0,1.0
2002-10-17,19.25,19.98,19.22,19.5,90100,5.2343370974595,5.43283403673978,5.22617968899593,5.30231550132261,331355.235191445,0.0,1.0
2002-10-18,17.4,19.45,17.1,19.45,377500,4.73129690887248,5.28871982054999,4.64972282423675,5.28871982054999,1388308.56031932,0.0,1.0
2002-10-21,18.0,18.0,16.3,17.1,1049000,4.89444507814395,4.89444507814395,4.4321919318748,4.64972282423675,3857842.86033103,0.0,1.0
2002-10-22,19.53,20.0,17.9,17.9,191800,5.31047290978618,5.43827230904883,4.8672537165987,4.8672537165987,705371.077799326,0.0,1.0
2002-10-23,20.64,20.73,19.65,20.0,129700,5.61229702293839,5.63676924832911,5.34310254364048,5.43827230904883,476989.722578585,0.0,1.0
2002-10-24,20.2,20.86,20.0,20.7,120300,5.49265503213932,5.67211801833793,5.43827230904883,5.62861183986554,442419.920016991,0.0,1.0
2002-10-25,20.75,20.95,20.15,20.2,294100,5.64220752063816,5.69659024372865,5.4790593513667,5.49265503213932,1081593.50354944,0.0,1.0
2002-10-28,20.42,21.24,20.35,20.85,119500,5.55247602753886,5.77544519220986,5.53344207445719,5.66939888218341,439477.809160685,0.0,1.0
2002-10-29,20.39,20.5,19.79,20.5,105400,5.54431861907528,5.57422911677505,5.38117044980382,5.57422911677505,387623.105318295,0.0,1.0
2002-10-30,20.38,20.57,20.25,20.4,73100,5.54159948292076,5.59326306985672,5.50625071291194,5.54703775522981,268835.379494946,0.0,1.0
2002-10-31,19.78,20.5,19.78,20.37,87500,5.3784513136493,5.57422911677505,5.3784513136493,5.53888034676624,321793.374908451,0.0,1.0
2002-11-01,20.44,20.44,19.78,19.78,50800,5.55791429984791,5.55791429984791,5.3784513136493,5.3784513136493,186824.039375421,0.0,1.0
2002-11-04,20.69,20.74,20.45,20.45,103800,5.62589270371102,5.63948838448364,5.56063343600243,5.56063343600243,381738.883605683,0.0,1.0
2002-11-05,20.58,21.07,20.06,20.29,116000,5.59598220601125,5.72921987758294,5.45458712597598,5.51712725753004,426606.074164347,0.0,1.0
2002-11-06,21.3,21.3,20.55,20.6,69700,5.79176000913701,5.79176000913701,5.58782479754767,5.6014204783203,256331.408355646,0.0,1.0
2002-11-07,21.2,21.2,20.92,21.2,46900,5.76456864759176,5.76456864759176,5.68843283526508,5.76456864759176,172481.24895093,0.0,1.0
2002-11-08,20.95,21.5,20.85,21.2,68100,5.69659024372865,5.84614273222749,5.66939888218341,5.76456864759176,250447.186643035,0.0,1.0
2002-11-11,20.43,21.07,20.43,20.95,24100,5.55519516369338,5.72921987758294,5.55519516369338,5.69659024372865,88631.0895462135,0.0,1.0
2002-11-12,20.38,20.67,20.25,20.45,40900,5.54159948292076,5.62045443140197,5.50625071291194,5.56063343600243,150415.417528636,0.0,1.0
2002-11-13,20.8,20.96,20.18,20.25,56500,5.65580320141079,5.69930937988318,5.48721675983027,5.50625071291194,207786.5792266,0.0,1.0
2002-11-14,21.31,21.34,20.9,20.95,72500,5.79447914529153,5.8026365537551,5.68299456295603,5.69659024372865,266628.796352717,0.0,1.0
2002-11-15,21.85,21.9,21.34,21.51,40700,5.94131249763585,5.95490817840847,5.8026365537551,5.84886186838202,149679.88981456,0.0,1.0
2002-11-18,22.12,22.45,21.6,21.95,81500,6.01472917380801,6.10446066690731,5.87333409377274,5.96850385918109,299727.543486157,0.0,1.0
2002-11-19,22.21,22.6,22.05,22.2,116200,6.03920139919873,6.14524770922518,5.99569522072634,6.0364822630442,427341.601878423,0.0,1.0
2002-11-20,22.11,22.6,21.59,22.5,86100,6.01201003765348,6.14524770922518,5.87061495761821,6.11805634767994,316644.680909916,0.0,1.0
2002-11-21,22.86,22.9,22.25,22.36,54200,6.21594524924281,6.22682179386091,6.05007794381683,6.07998844151659,199328.010514721,0.0,1.0
2002-11-22,23.0,23.21,22.65,22.86,44400,6.25401315540616,6.31111501465117,6.1588433899978,6.21594524924281,163287.152524974,0.0,1.0
2002-11-25,23.3,23.56,23.0,23.05,35300,6.33558724004189,6.40628478005952,6.25401315540616,6.26760883617878,129820.641534495,0.0,1.0
2002-11-26,23.11,23.3,22.7,23.2,74600,6.28392365310592,6.33558724004189,6.17243907077042,6.30839587849664,274351.83735052,0.0,1.0
2002-11-27,23.38,23.38,22.9,23.2,66100,6.35734032927808,6.35734032927808,6.22682179386091,6.30839587849664,243091.90950227,0.0,1.0
2002-11-29,22.53,23.34,22.5,23.33,49200,6.12621375614351,6.34646378465999,6.11805634767994,6.34374464850546,180939.817662809,0.0,1.0
2002-12-02,23.0,23.3,22.85,23.3,66100,6.25401315540616,6.33558724004189,6.21322611308829,6.33558724004189,243091.90950227,0.0,1.0
2002-12-03,23.07,23.5,22.99,23.1,76700,6.27304710848783,6.38996996313238,6.25129401925163,6.2812045169514,282074.878348322,0.0,1.0
2002-12-04,23.01,23.28,23.0,23.0,42000,6.25673229156068,6.33014896773284,6.25401315540616,6.25401315540616,154460.819956057,0.0,1.0
2002-12-05,23.0,23.13,22.96,23.05,64000,6.25401315540616,6.28936192541497,6.24313661078806,6.26760883617878,235368.868504467,0.0,1.0
2002-12-06,23.86,23.86,23.0,23.0,59900,6.48785886469526,6.48785886469526,6.25401315540616,6.25401315540616,220290.5503659,0.0,1.0
2002-12-09,22.95,23.9,22.9,23.9,24500,6.24041747463353,6.49873540931335,6.22682179386091,6.49873540931335,90102.1449743664,0.0,1.0
2002-12-10,23.28,23.5,23.0,23.0,27600,6.33014896773284,6.38996996313238,6.25401315540616,6.25401315540616,101502.824542552,0.0,1.0
2002-12-11,23.62,23.8,23.23,23.3,56100,6.42259959698667,6.47154404776811,6.31655328696022,6.33558724004189,206315.523798447,0.0,1.0
2002-12-12,23.67,23.91,23.5,23.82,57100,6.43619527775929,6.50145454546788,6.38996996313238,6.47698232007716,209993.162368829,0.0,1.0
2002-12-13,23.25,23.68,23.2,23.67,24900,6.32199155926927,6.43891441391382,6.30839587849664,6.43619527775929,91573.2004025192,0.0,1.0
2002-12-16,23.66,23.7,23.01,23.3,52200,6.43347614160477,6.44435268622287,6.25673229156068,6.33558724004189,191972.733373956,0.0,1.0
2002-12-17,23.58,23.75,23.5,23.66,45100,6.41172305236857,6.45794836699549,6.38996996313238,6.43347614160477,165861.499524242,0.0,1.0
2002-12-18,23.17,23.52,23.0,23.5,32100,6.30023847003307,6.39540823544143,6.25401315540616,6.38996996313238,118052.198109272,0.0,1.0
2002-12-19,23.4,23.75,23.14,23.19,36400,6.36277860158713,6.45794836699549,6.2920810615695,6.30567674234212,133866.043961916,0.0,1.0
2002-12-20,23.38,23.6,23.25,23.45,39600,6.35734032927808,6.41716132467762,6.32199155926927,6.37637428235976,145634.487387139,0.0,1.0
2002-12-23,23.29,23.5,23.13,23.45,30200,6.33286810388736,6.38996996313238,6.28936192541497,6.37637428235976,111064.684825546,0.0,1.0
2002-12-24,23.29,23.38,23.25,23.29,18800,6.33286810388736,6.35734032927808,6.32199155926927,6.33286810388736,69139.6051231873,0.0,1.0
2002-12-26,23.47,23.57,23.22,23.24,14700,6.3818125546688,6.40900391621405,6.31383415080569,6.31927242311474,54061.2869846199,0.0,1.0
2002-12-27,22.8,23.4,22.65,23.4,36600,6.19963043231567,6.36277860158713,6.1588433899978,6.36277860158713,134601.571675992,0.0,1.0
2002-12-30,23.02,23.11,22.7,22.7,35700,6.2594514277152,6.28392365310592,6.17243907077042,6.17243907077042,131291.696962648,0.0,1.0
2002-12-31,22.7,23.09,22.5,23.05,68300,6.17243907077042,6.27848538079688,6.11805634767994,6.26760883617878,251182.714357111,0.0,1.0
2003-01-02,23.15,23.48,22.77,22.82,76900,6.29480019772402,6.38453169082333,6.19147302385209,6.20506870462472,282810.406062399,0.0,1.0
2003-01-03,23.12,23.23,22.85,23.16,50400,6.28664278926045,6.31655328696022,6.21322611308829,6.29751933387855,185352.983947268,0.0,1.0
2003-01-06,22.2,23.22,22.13,23.12,85800,6.0364822630442,6.31383415080569,6.01744830996253,6.28664278926045,315541.389338802,0.0,1.0
2003-01-07,21.68,22.25,21.4,22.25,145200,5.89508718300893,6.05007794381683,5.81895137068225,6.05007794381683,533993.12041951,0.0,1.0
2003-01-08,21.53,21.72,21.28,21.28,189700,5.85430014069107,5.90596372762703,5.78632173682796,5.78632173682796,697648.036801522,0.0,1.0
2003-01-09,22.26,22.55,21.55,21.55,50600,6.05279707997135,6.13165202845256,5.85973841300012,5.85973841300012,186088.511661344,0.0,1.0
2003-01-10,22.3,22.74,22.16,22.16,51000,6.06367362458945,6.18331561538852,6.02560571842611,6.02560571842611,187559.567089497,0.0,1.0
2003-01-13,21.97,22.43,21.92,22.35,45300,5.97394213149014,6.09902239459826,5.96034645071752,6.07726930536207,166597.027238318,0.0,1.0
2003-01-14,21.99,22.05,21.88,21.98,46300,5.97938040379919,5.99569522072634,5.94946990609942,5.97666126764467,170274.665808701,0.0,1.0
2003-01-15,21.51,22.09,21.48,22.09,69200,5.84886186838202,6.00657176534443,5.84070445991845,6.00657176534443,254492.589070455,0.0,1.0
2003-01-16,21.82,22.1,21.55,21.58,37900,5.93315508917228,6.00929090149896,5.85973841300012,5.86789582146369,139382.501817489,0.0,1.0
2003-01-17,21.73,22.03,21.35,21.8,27500,5.90868286378156,5.99025694841729,5.80535568990963,5.92771681686323,101135.060685513,0.0,1.0
2003-01-21,20.94,21.85,20.93,21.85,39800,5.69387110757413,5.94131249763585,5.6911519714196,5.94131249763585,146370.015101216,0.0,1.0
2003-01-22,21.18,21.48,21.13,21.29,29500,5.75913037528271,5.84070445991845,5.74553469451009,5.78904087298248,108490.337826278,0.0,1.0
2003-01-23,21.45,21.63,21.1,21.4,32900,5.83254705145487,5.88149150223631,5.73737728604652,5.81895137068225,120994.308965578,0.0,1.0
2003-01-24,21.3,22.39,21.1,22.36,161500,5.79176000913701,6.08814584998017,5.73737728604652,6.07998844151659,593938.629116741,0.0,1.0
2003-01-27,20.7,21.51,20.7,21.1,40700,5.62861183986554,5.84886186838202,5.62861183986554,5.73737728604652,149679.88981456,0.0,1.0
2003-01-28,20.81,21.04,20.51,20.8,43300,5.65852233756531,5.72106246911937,5.57694825292958,5.65580320141079,159241.750097554,0.0,1.0
2003-01-29,20.81,21.04,20.51,20.8,70000,5.65852233756531,5.72106246911937,5.57694825292958,5.65580320141079,257434.699926761,0.0,1.0
2003-01-30,20.56,21.57,20.56,21.35,31100,5.5905439337022,5.86517668530916,5.5905439337022,5.80535568990963,114374.55953889,0.0,1.0
2003-01-31,21.07,21.33,20.54,20.56,56700,5.72921987758294,5.79991741760058,5.58510566139315,5.5905439337022,208522.106940677,0.0,1.0
2003-02-03,21.2,21.45,21.08,21.22,67200,5.76456864759176,5.83254705145487,5.73193901373747,5.77000691990081,247137.311929691,0.0,1.0
2003-02-04,21.1,21.19,20.95,21.19,69100,5.73737728604652,5.76184951143724,5.69659024372865,5.76184951143724,254124.825213417,0.0,1.0
2003-02-05,20.72,21.3,20.7,21.2,74900,5.63405011217459,5.79176000913701,5.62861183986554,5.76456864759176,275455.128921634,0.0,1.0
2003-02-06,20.5,20.83,20.4,20.47,115800,5.57422911677505,5.66396060987436,5.54703775522981,5.56607170831148,425870.546450271,0.0,1.0
2003-02-07,20.38,20.65,20.2,20.6,62000,5.54159948292076,5.61501615909292,5.49265503213932,5.6014204783203,228013.591363703,0.0,1.0
2003-02-10,20.55,20.6,20.19,20.21,59000,5.58782479754767,5.6014204783203,5.4899358959848,5.49537416829384,216980.675652556,0.0,1.0
2003-02-11,20.56,20.62,20.25,20.5,46600,5.5905439337022,5.60685875062935,5.50625071291194,5.57422911677505,171377.957379815,0.0,1.0
2003-02-12,20.63,21.08,20.56,20.6,62300,5.60957788678387,5.73193901373747,5.5905439337022,5.6014204783203,229116.882934817,0.0,1.0
2003-02-13,20.92,21.34,20.9,21.08,57700,5.68843283526508,5.8026365537551,5.68299456295603,5.73193901373747,212199.745511059,0.0,1.0
2003-02-14,21.6,21.72,20.9,20.9,84700,5.87333409377274,5.90596372762703,5.68299456295603,5.68299456295603,311495.986911381,0.0,1.0
2003-02-18,22.43,22.44,21.45,21.6,54200,6.09902239459826,6.10174153075279,5.83254705145487,5.87333409377274,199328.010514721,0.0,1.0
2003-02-19,22.49,22.63,22.25,22.43,83200,6.11533721152541,6.15340511768875,6.05007794381683,6.09902239459826,305979.529055807,0.0,1.0
2003-02-20,22.3,22.51,22.1,22.4,27800,6.06367362458945,6.12077548383446,6.00929090149896,6.09086498613469,102238.352256628,0.0,1.0
2003-02-21,23.04,23.04,22.24,22.3,133000,6.26488970002425,6.26488970002425,6.0473588076623,6.06367362458945,489125.929860846,0.0,1.0
2003-02-24,22.51,23.04,22.51,23.04,182500,6.12077548383446,6.26488970002425,6.12077548383446,6.26488970002425,671169.03909477,0.0,1.0
2003-02-25,22.76,22.77,22.3,22.5,38300,6.18875388769757,6.19147302385209,6.06367362458945,6.11805634767994,140853.557245642,0.0,1.0
2003-02-26,22.7,22.8,22.34,22.76,138500,6.17243907077042,6.19963043231567,6.07455016920755,6.18875388769757,509352.941997949,0.0,1.0
2003-02-27,23.36,23.39,22.69,22.75,143900,6.35190205696904,6.36005946543261,6.1697199346159,6.18603475154305,529212.190278013,0.0,1.0
2003-02-28,23.6,23.98,23.4,23.4,49800,6.41716132467762,6.52048849854955,6.36277860158713,6.36277860158713,183146.400805039,0.0,1.0
2003-03-03,23.83,23.9,23.6,23.64,63000,6.47970145623168,6.49873540931335,6.41716132467762,6.42803786929572,231691.229934085,0.0,1.0
2003-03-04,24.05,24.52,23.75,23.83,94500,6.53952245163122,6.66732185089387,6.45794836699549,6.47970145623168,347536.844901127,0.0,1.0
2003-03-05,24.09,24.1,23.82,24.05,115000,6.55039899624932,6.55311813240384,6.47698232007716,6.53952245163122,422928.435593964,0.0,1.0
2003-03-06,24.03,24.15,24.0,24.05,303100,6.53408417932217,6.56671381317646,6.5259267708586,6.53952245163122,1114692.25068288,0.0,1.0
2003-03-07,24.65,24.75,23.87,24.0,113500,6.70267062090268,6.72986198244793,6.49057800084978,6.5259267708586,417411.977738391,0.0,1.0
2003-03-10,24.4,24.65,24.35,24.65,140100,6.63469221703957,6.70267062090268,6.62109653626695,6.70267062090268,515237.163710561,0.0,1.0
2003-03-11,23.38,24.41,23.07,24.41,371800,6.35734032927808,6.6374113531941,6.27304710848783,6.6374113531941,1367346.02046814,0.0,1.0
2003-03-12,23.08,23.51,22.81,23.5,180600,6.27576624464235,6.3926890992869,6.20234956847019,6.38996996313238,664181.525811044,0.0,1.0
2003-03-13,23.35,23.35,23.1,23.2,168400,6.34918292081451,6.34918292081451,6.2812045169514,6.30839587849664,619314.33525238,0.0,1.0
2003-03-14,23.55,23.7,23.26,23.4,102600,6.403565643905,6.44435268622287,6.32471069542379,6.36277860158713,377325.717321224,0.0,1.0
2003-03-17,24.47,24.63,23.1,23.55,132500,6.65372617012124,6.69723234859364,6.2812045169514,6.403565643905,487287.110575655,0.0,1.0
2003-03-18,24.63,24.7,24.01,24.47,135700,6.69723234859364,6.71626630167531,6.52864590701312,6.65372617012124,499055.554000878,0.0,1.0
2003-03-19,24.77,24.85,24.45,24.55,136300,6.73530025475698,6.75705334399317,6.6482878978122,6.67547925935744,501262.137143107,0.0,1.0
2003-03-20,25.0,25.0,24.4,24.7,105100,6.79784038631104,6.79784038631104,6.63469221703957,6.71626630167531,386519.81374718,0.0,1.0
2003-03-21,25.8,25.94,25.0,25.22,164600,7.01537127867299,7.05343918483633,6.79784038631104,6.85766138171058,605339.308684927,0.0,1.0
2003-03-24,24.74,25.3,24.56,25.3,159300,6.7271428462934,6.87941447094677,6.67819839551196,6.87941447094677,585847.824261901,0.0,1.0
2003-03-25,24.86,25.11,24.4,24.5,135700,6.7597724801477,6.82775088401081,6.63469221703957,6.66188357858482,499055.554000878,0.0,1.0
2003-03-26,24.7,25.0,24.6,24.86,58700,6.71626630167531,6.79784038631104,6.68907494013006,6.7597724801477,215877.384081441,0.0,1.0
2003-03-27,24.55,24.7,24.4,24.61,49300,6.67547925935744,6.71626630167531,6.63469221703957,6.69179407628459,181307.581519847,0.0,1.0
2003-03-28,24.46,24.56,24.2,24.2,60400,6.65100703396672,6.67819839551196,6.58030949394909,6.58030949394909,222129.369651091,0.0,1.0
2003-03-31,24.38,24.45,24.01,24.31,83100,6.62925394473053,6.6482878978122,6.52864590701312,6.61021999164885,305611.765198769,0.0,1.0
2003-04-01,24.18,24.45,24.16,24.4,127600,6.57487122164004,6.6482878978122,6.56943294933099,6.63469221703957,469266.681580781,0.0,1.0
2003-04-02,24.96,24.98,24.39,24.6,106000,6.78696384169294,6.79240211400199,6.63197308088505,6.68907494013006,389829.688460524,0.0,1.0
2003-04-03,24.76,25.03,24.66,24.96,55800,6.73258111860245,6.80599779477461,6.70538975705721,6.78696384169294,205212.232227333,0.0,1.0
2003-04-04,24.6,25.0,24.6,24.77,57200,6.68907494013006,6.79784038631104,6.68907494013006,6.73530025475698,210360.926225868,0.0,1.0
2003-04-07,24.98,25.25,24.91,24.91,79800,6.79240211400199,6.86581879017415,6.77336816092032,6.77336816092032,293475.557916508,0.0,1.0
2003-04-08,24.64,25.0,24.54,24.98,84400,6.69995148474816,6.79784038631104,6.67276012320292,6.79240211400199,310392.695340266,0.0,1.0
2003-04-09,24.28,24.9,24.27,24.64,60200,6.60206258318528,6.7706490247658,6.59934344703076,6.69995148474816,221393.841937015,0.0,1.0
2003-04-10,24.28,24.31,24.15,24.15,109500,6.60206258318528,6.61021999164885,6.56671381317646,6.56671381317646,402701.423456862,0.0,1.0
2003-04-11,24.32,24.55,24.22,24.29,97400,6.61293912780338,6.67547925935744,6.58574776625813,6.60478171933981,358201.996755236,0.0,1.0
2003-04-14,24.45,24.75,24.1,24.45,130500,6.6482878978122,6.72986198244793,6.55311813240384,6.6482878978122,479931.83343489,0.0,1.0
2003-04-15,24.28,24.68,24.1,24.45,237500,6.60206258318528,6.71082802936626,6.55311813240384,6.6482878978122,873439.160465797,0.0,1.0
2003-04-16,23.7,24.43,23.7,24.33,146800,6.44435268622287,6.64284962550315,6.44435268622287,6.6156582639579,539877.342132121,0.0,1.0
2003-04-17,23.85,24.07,23.66,23.95,94400,6.48513972854073,6.54496072394027,6.43347614160477,6.51233109008598,347169.081044089,0.0,1.0
2003-04-21,23.79,23.98,23.62,23.85,160700,6.46882491161359,6.52048849854955,6.42259959698667,6.48513972854073,590996.518260435,0.0,1.0
2003-04-22,24.8,24.9,23.76,23.8,169600,6.74345766322055,6.7706490247658,6.46066750315001,6.47154404776811,623727.501536838,0.0,1.0
2003-04-23,24.6,25.45,24.4,25.0,101300,6.68907494013006,6.92020151326464,6.63469221703957,6.79784038631104,372544.787179727,0.0,1.0
2003-04-24,24.2,24.5,23.86,24.5,71400,6.58030949394909,6.66188357858482,6.48785886469526,6.66188357858482,262583.393925296,0.0,1.0
2003-04-25,23.88,24.2,23.88,24.2,45600,6.4932971370043,6.58030949394909,6.4932971370043,6.58030949394909,167700.318809433,0.0,1.0
2003-04-28,24.4,24.5,23.95,23.95,74600,6.63469221703957,6.66188357858482,6.51233109008598,6.51233109008598,274351.83735052,0.0,1.0
2003-04-29,24.35,25.5,24.31,24.4,74800,6.62109653626695,6.93379719403726,6.61021999164885,6.63469221703957,275087.365064596,0.0,1.0
2003-04-30,24.4,24.7,24.15,24.35,106900,6.63469221703957,6.71626630167531,6.56671381317646,6.62109653626695,393139.563173868,0.0,1.0
2003-05-01,24.52,24.65,23.84,24.3,42100,6.66732185089387,6.70267062090268,6.48242059238621,6.60750085549433,154828.583813095,0.0,1.0
2003-05-02,24.7,25.3,24.4,24.5,49500,6.71626630167531,6.87941447094677,6.63469221703957,6.66188357858482,182043.109233924,0.0,1.0
2003-05-05,24.6,24.95,24.42,24.69,69600,6.68907494013006,6.78424470553842,6.64013048934862,6.71354716552078,255963.644498608,0.0,1.0
2003-05-06,24.9,24.97,24.58,24.58,38300,6.7706490247658,6.78968297784747,6.68363666782101,6.68363666782101,140853.557245642,0.0,1.0
2003-05-07,25.25,25.43,24.76,24.85,61100,6.86581879017415,6.91476324095559,6.73258111860245,6.75705334399317,224703.716650359,0.0,1.0
2003-05-08,24.85,25.17,24.3,25.17,65000,6.75705334399317,6.84406570093796,6.60750085549433,6.84406570093796,239046.50707485,0.0,1.0
2003-05-09,24.59,24.85,24.3,24.85,57800,6.68635580397554,6.75705334399317,6.60750085549433,6.75705334399317,212567.509368097,0.0,1.0
2003-05-12,24.7,24.7,24.39,24.45,51900,6.71626630167531,6.71626630167531,6.63197308088505,6.6482878978122,190869.441802841,0.0,1.0
2003-05-13,24.86,25.06,24.41,24.55,44400,6.7597724801477,6.81415520323819,6.6374113531941,6.67547925935744,163287.152524974,0.0,1.0
2003-05-14,24.1,24.87,24.05,24.78,40400,6.55311813240384,6.76249161630222,6.53952245163122,6.7380193909115,148576.598243445,0.0,1.0
2003-05-15,23.83,24.15,23.66,24.15,57200,6.47970145623168,6.56671381317646,6.43347614160477,6.56671381317646,210360.926225868,0.0,1.0
2003-05-16,23.18,23.84,23.18,23.68,72900,6.3029576061876,6.48242059238621,6.3029576061876,6.43891441391382,268099.85178087,0.0,1.0
2003-05-19,22.46,23.62,22.38,23.19,69900,6.10717980306184,6.42259959698667,6.08542671382564,6.30567674234212,257066.936069723,0.0,1.0
2003-05-20,22.65,22.75,22.34,22.56,64400,6.1588433899978,6.18603475154305,6.07455016920755,6.13437116460708,236839.92393262,0.0,1.0
2003-05-21,22.99,23.05,22.75,22.79,61100,6.25129401925163,6.26760883617878,6.18603475154305,6.19691129616114,224703.716650359,0.0,1.0
2003-05-22,22.72,23.0,22.7,22.9,98200,6.17787734307947,6.25401315540616,6.17243907077042,6.22682179386091,361144.107611542,0.0,1.0
2003-05-23,23.11,23.6,22.7,22.72,47000,6.28392365310592,6.41716132467762,6.17243907077042,6.17787734307947,172849.012807968,0.0,1.0
2003-05-27,22.4,23.11,21.72,23.11,197900,6.09086498613469,6.28392365310592,5.90596372762703,6.28392365310592,727804.673078657,0.0,1.0
2003-05-28,24.27,24.36,23.79,23.8,529100,6.59934344703076,6.62381567242148,6.46882491161359,6.47154404776811,1945838.56758927,0.0,1.0
2003-05-29,24.68,24.71,24.11,24.25,153500,6.71082802936626,6.71898543782983,6.55583726855837,6.59390517472171,564517.520553683,0.0,1.0
2003-05-30,24.77,24.98,24.61,24.7,106200,6.73530025475698,6.79240211400199,6.69179407628459,6.71626630167531,390565.2161746,0.0,1.0
2003-06-02,24.75,25.7,24.7,24.75,115600,6.72986198244793,6.98817991712775,6.71626630167531,6.72986198244793,425135.018736194,0.0,1.0
2003-06-03,24.67,24.9,24.62,24.8,51500,6.70810889321173,6.7706490247658,6.69451321243911,6.74345766322055,189398.386374689,0.0,1.0
2003-06-04,25.02,25.4,24.62,24.7,94200,6.80327865862009,6.90660583249202,6.69451321243911,6.71626630167531,346433.553330013,0.0,1.0
2003-06-05,25.85,26.15,25.15,25.22,150100,7.02896695944562,7.11054104408135,6.83862742862891,6.85766138171058,552013.549414383,0.0,1.0
2003-06-06,26.15,26.5,25.95,25.95,113600,7.11054104408135,7.2057108094897,7.05615832099086,7.05615832099086,417779.741595429,0.0,1.0
2003-06-09,25.76,26.25,25.72,26.16,122700,7.0044947340549,7.13773240562659,6.9936181894368,7.11326018023587,451246.252585908,0.0,1.0
2003-06-10,25.6,25.94,25.41,25.86,138000,6.9609885555825,7.05343918483633,6.90932496864654,7.03168609560014,507514.122712758,0.0,1.0
2003-06-11,26.9,26.99,25.51,25.7,130700,7.31447625567068,7.3389484810614,6.93651633019179,6.98817991712775,480667.361148967,0.0,1.0
2003-06-12,27.29,27.43,26.91,26.95,168400,7.42052256569713,7.45859047186047,7.3171953918252,7.3280719364433,619314.33525238,0.0,1.0
2003-06-13,27.19,27.4,27.15,27.2,146300,7.39333120415189,7.4504330633969,7.38245465953379,7.39605034030641,538038.52284693,0.0,1.0
2003-06-16,26.2,26.4,25.54,26.39,265000,7.12413672485397,7.17851944794446,6.94467373865536,7.17580031178993,974574.22115131,0.0,1.0
2003-06-17,26.94,27.1,26.5,26.6,138400,7.32535280028878,7.36885897876117,7.2057108094897,7.23290217103495,508985.17814091,0.0,1.0
2003-06-18,26.56,26.97,26.3,26.97,80500,7.22202562641685,7.33351020875235,7.15132808639921,7.33351020875235,296049.904915775,0.0,1.0
2003-06-19,26.3,26.64,26.21,26.46,157300,7.15132808639921,7.24377871565304,7.12685586100849,7.1948342648716,578492.547121136,0.0,1.0
2003-06-20,26.09,26.45,25.83,26.4,133600,7.0942262271542,7.19211512871708,7.02352868713657,7.17851944794446,491332.513003075,0.0,1.0
2003-06-23,25.81,26.18,25.75,26.1,78400,7.01809041482752,7.11869845254492,7.00177559790037,7.09694536330873,288326.863917972,0.0,1.0
2003-06-24,26.2,26.44,25.81,25.81,121700,7.12413672485397,7.18939599256256,7.01809041482752,7.01809041482752,447568.614015526,0.0,1.0
2003-06-25,26.07,26.34,25.95,26.3,162500,7.08878795484515,7.16220463101731,7.05615832099086,7.15132808639921,597616.267687124,0.0,1.0
2003-06-26,26.15,26.72,26.05,26.11,130900,7.11054104408135,7.26553180488924,7.0833496825361,7.09966449946325,481402.888863043,0.0,1.0
2003-06-27,27.04,27.04,26.25,26.3,89900,7.35254416183402,7.35254416183402,7.13773240562659,7.15132808639921,330619.707477369,0.0,1.0
2003-06-30,27.31,27.4,27.2,27.2,194200,7.42596083800618,7.4504330633969,7.39605034030641,7.39605034030641,714197.410368243,0.0,1.0
2003-07-01,28.05,28.05,26.92,27.31,154600,7.62717691344099,7.62717691344099,7.31991452797973,7.42596083800618,568562.922981103,0.0,1.0
2003-07-02,28.0,28.2,27.88,28.05,149000,7.61358123266836,7.66796395575885,7.58095159881407,7.62717691344099,547968.146986963,0.0,1.0
2003-07-03,27.48,28.09,27.48,28.05,43400,7.4721861526331,7.63805345805908,7.4721861526331,7.62717691344099,159609.513954592,0.0,1.0
2003-07-07,28.9,28.9,27.7,27.73,135800,7.85830348657556,7.85830348657556,7.53200714803263,7.54016455649621,499423.317857917,0.0,1.0
2003-07-08,28.6,28.9,28.25,28.7,124400,7.77672940193983,7.85830348657556,7.68155963653147,7.80392076348507,457498.238155558,0.0,1.0
2003-07-09,29.2,29.26,28.11,28.61,86000,7.93987757121129,7.95619238813844,7.64349173036813,7.77944853809435,316276.917052878,0.0,1.0
2003-07-10,29.07,29.36,28.6,29.0,94000,7.90452880120248,7.98338374968368,7.77672940193983,7.88549484812081,345698.025615936,0.0,1.0
2003-07-11,29.52,30.01,29.14,29.2,83600,8.02688992815608,8.16012759972777,7.92356275428415,7.93987757121129,307450.58448396,0.0,1.0
2003-07-14,29.32,30.06,29.32,29.65,58600,7.97250720506559,8.17372328050039,7.97250720506559,8.06223869816489,215509.620224403,0.0,1.0
2003-07-15,28.71,29.47,28.61,29.25,85800,7.8066398996396,8.01329424738345,7.77944853809435,7.95347325198392,315541.389338801,0.0,1.0
2003-07-16,28.75,28.92,28.59,28.61,82600,7.8175164442577,7.86374175888461,7.7740102657853,7.77944853809435,303772.945913578,0.0,1.0
2003-07-17,28.4,29.4,28.4,28.6,232200,7.72234667884934,7.99426029430178,7.72234667884934,7.77672940193983,853947.67604277,0.0,1.0
2003-07-18,28.24,28.49,28.1,28.38,153100,7.67884050037695,7.74681890424006,7.64077259421361,7.71690840654029,563046.46512553,0.0,1.0
2003-07-21,27.9,28.32,27.7,28.32,163800,7.58638987112312,7.70059358961315,7.53200714803263,7.70059358961315,602397.197828621,0.0,1.0
2003-07-22,27.9,28.05,27.7,28.05,293100,7.58638987112312,7.62717691344099,7.53200714803263,7.62717691344099,1077915.86497905,0.0,1.0
2003-07-23,28.2,28.45,27.85,27.9,148300,7.66796395575885,7.73594235962196,7.5727941903505,7.58638987112312,545393.799987695,0.0,1.0
2003-07-24,29.25,30.0,28.55,28.55,148900,7.95347325198392,8.15740846357325,7.76313372116721,7.76313372116721,547600.383129924,0.0,1.0
2003-07-25,29.2,29.45,28.99,29.15,81900,7.93987757121129,8.0078559750744,7.88277571196628,7.92628189043867,301198.598914311,0.0,1.0
2003-07-28,29.69,30.0,29.28,29.35,58900,8.07311524278299,8.15740846357325,7.96163066044749,7.98066461352916,216612.911795518,0.0,1.0
2003-07-29,29.95,30.48,29.74,29.94,87000,8.14381278280062,8.28792699899042,8.08671092355561,8.1410936466461,319954.55562326,0.0,1.0
2003-07-30,29.0,30.0,28.75,29.96,89200,7.88549484812081,8.15740846357325,7.8175164442577,8.14653191895515,328045.360478101,0.0,1.0
2003-07-31,30.75,30.94,28.95,29.1,127500,8.36134367516258,8.41300726209854,7.87189916734818,7.91268620966605,468898.917723743,0.0,1.0
2003-08-01,31.0,31.3,30.23,30.7,171300,8.42932207902569,8.51089616366142,8.21994859512731,8.34774799438996,629979.487106488,0.0,1.0
2003-08-04,30.9,31.11,30.7,31.01,111000,8.40213071748044,8.45923257672546,8.34774799438996,8.43204121518021,408217.881312436,0.0,1.0
2003-08-05,30.97,31.29,30.7,30.9,84100,8.42116467056212,8.5081770275069,8.34774799438996,8.40213071748044,309289.403769151,0.0,1.0
2003-08-06,31.8,32.8,30.9,30.9,356100,8.64685297138764,8.91876658684008,8.40213071748044,8.40213071748044,1309607.09491314,0.0,1.0
2003-08-07,31.59,31.8,31.4,31.8,71600,8.58975111214263,8.64685297138764,8.53808752520666,8.64685297138764,263318.921639373,0.0,1.0
2003-08-08,31.65,31.8,31.41,31.55,70400,8.60606592906977,8.64685297138764,8.54080666136119,8.57887456752453,258905.755354914,0.0,1.0
2003-08-11,32.2,32.2,31.4,31.5,67000,8.75561841756862,8.75561841756862,8.53808752520666,8.56527888675191,246401.784215614,0.0,1.0
2003-08-12,32.35,32.35,31.97,32.18,49900,8.79640545988649,8.79640545988649,8.69307828601456,8.75018014525957,183514.164662077,0.0,1.0
2003-08-13,32.71,32.89,32.08,32.35,93900,8.89429436144937,8.9432388122308,8.72298878371433,8.79640545988649,345330.261758898,0.0,1.0
2003-08-14,32.6,32.9,32.3,32.72,73400,8.8643838637496,8.94595794838533,8.78280977911386,8.89701349760389,269938.671066061,0.0,1.0
2003-08-15,33.15,33.19,32.65,32.65,25300,9.01393635224844,9.02481289686654,8.87797954452222,8.87797954452222,93044.2558306722,0.0,1.0
2003-08-18,33.25,33.51,32.7,33.25,63300,9.04112771379368,9.11182525381132,8.89157522529484,9.04112771379368,232794.5215052,0.0,1.0
2003-08-19,34.2,34.2,33.25,33.25,92100,9.2994456484735,9.2994456484735,9.04112771379368,9.04112771379368,338710.51233221,0.0,1.0
2003-08-20,33.47,34.25,33.37,34.25,110100,9.10094870919322,9.31304132924612,9.07375734764797,9.31304132924612,404908.006599091,0.0,1.0
2003-08-21,33.85,33.95,33.4,33.5,57000,9.20427588306515,9.23146724461039,9.08191475611155,9.10910611765679,209625.398511791,0.0,1.0
2003-08-22,32.99,34.05,32.7,33.3,73500,8.97043017377605,9.25865860615563,8.89157522529484,9.0547233945663,270306.434923099,0.0,1.0
2003-08-25,32.8,33.02,32.65,32.95,43100,8.91876658684008,8.97858758223962,8.87797954452222,8.95955362915795,158506.222383477,0.0,1.0
2003-08-26,32.62,32.85,32.32,32.8,35700,8.86982213605864,8.93236226761271,8.78824805142291,8.91876658684008,131291.696962648,0.0,1.0
2003-08-27,32.2,32.84,32.2,32.72,59300,8.75561841756862,8.92964313145818,8.75561841756862,8.89701349760389,218083.96722367,0.0,1.0
2003-08-28,32.92,32.92,32.14,32.3,56900,8.95139622069438,8.95139622069438,8.73930360064147,8.78280977911386,209257.634654753,0.0,1.0
2003-08-29,32.5,33.05,32.5,33.0,42900,8.83719250220435,8.98674499070319,8.83719250220435,8.97314930993057,157770.694669401,0.0,1.0
2003-09-02,33.1,33.3,32.48,32.8,71100,9.00034067147582,9.0547233945663,8.8317542298953,8.91876658684008,261480.102354181,0.0,1.0
2003-09-03,33.49,33.67,33.1,33.1,102700,9.10638698150227,9.15533143228371,9.00034067147582,9.00034067147582,377693.481178262,0.0,1.0
2003-09-04,33.92,33.96,33.28,33.4,56800,9.22330983614682,9.23418638076492,9.04928512225726,9.08191475611155,208889.870797715,0.0,1.0
2003-09-05,33.01,33.92,32.7,33.92,71600,8.9758684460851,9.22330983614682,8.89157522529484,9.22330983614682,263318.921639373,0.0,1.0
2003-09-08,33.22,33.55,32.95,33.1,46100,9.03297030533011,9.12270179842941,8.95955362915795,9.00034067147582,169539.138094624,0.0,1.0
2003-09-09,31.68,32.47,31.0,32.42,197800,8.61422333753335,8.82903509374078,8.42932207902569,8.81543941296816,727436.909221619,0.0,1.0
2003-09-10,30.98,31.68,30.6,31.68,104000,8.42388380671664,8.61422333753335,8.32055663284471,8.61422333753335,382474.411319759,0.0,1.0
2003-09-11,31.15,31.27,30.8,30.98,84000,8.47010912134355,8.50273875519785,8.3749393559352,8.42388380671664,308921.639912113,0.0,1.0
2003-09-12,31.0,31.41,30.9,31.1,120200,8.42932207902569,8.54080666136119,8.40213071748044,8.45651344057093,442052.156159953,0.0,1.0
2003-09-15,31.1,31.8,31.07,31.15,56900,8.45651344057093,8.64685297138764,8.44835603210736,8.47010912134355,209257.634654753,0.0,1.0
2003-09-16,31.59,31.72,31.2,31.2,205400,8.58975111214263,8.62509988215145,8.48370480211618,8.48370480211618,755386.962356525,0.0,1.0
2003-09-17,31.5,31.86,31.3,31.59,64900,8.56527888675191,8.66316778831479,8.51089616366142,8.58975111214263,238678.743217811,0.0,1.0
2003-09-18,31.8,31.89,31.52,31.55,96800,8.64685297138764,8.67132519677836,8.57071715906096,8.57887456752453,355995.413613007,0.0,1.0
2003-09-19,31.35,31.83,31.35,31.7,132600,8.52449184443404,8.65501037985121,8.52449184443404,8.6196616098424,487654.874432693,0.0,1.0
2003-09-22,30.57,31.38,30.38,31.25,82900,8.31239922438114,8.53264925289762,8.26073563744517,8.4973004828888,304876.237484693,0.0,1.0
2003-09-23,31.6,31.6,30.4,30.5,465800,8.59247024829715,8.59247024829715,8.26617390975422,8.29336527129947,1713044.04608408,0.0,1.0
2003-09-24,31.76,32.3,31.51,31.85,273900,8.63597642676955,8.78280977911386,8.56799802290644,8.66044865216026,1007305.20442771,0.0,1.0
2003-09-25,30.38,31.95,30.38,31.9,118300,8.26073563744517,8.68764001370551,8.26073563744517,8.67404433293289,435064.642876226,0.0,1.0
2003-09-26,29.62,30.5,29.6,30.38,73800,8.05408128970132,8.29336527129947,8.04864301739227,8.26073563744517,271409.726494214,0.0,1.0
2003-09-29,29.98,30.1,29.51,29.51,74700,8.1519701912642,8.18459982511849,8.02417079200155,8.02417079200155,274719.601207558,0.0,1.0
2003-09-30,29.02,30.23,29.01,29.85,177100,7.89093312042985,8.21994859512731,7.88821398427533,8.11662142125538,651309.790814706,0.0,1.0
2003-10-01,30.29,30.36,28.65,28.92,190800,8.23626341205446,8.25529736513613,7.79032508271245,7.86374175888461,701693.439228943,0.0,1.0
2003-10-02,30.36,30.51,29.91,30.19,115100,8.25529736513613,8.29608440745399,8.13293623818253,8.20907205050921,423296.199451003,0.0,1.0
2003-10-03,30.3,30.65,29.99,30.4,67400,8.23898254820898,8.33415231361733,8.15468932741872,8.26617390975422,247872.839643767,0.0,1.0
2003-10-06,30.0,30.34,29.7,30.25,139700,8.15740846357325,8.24985909282708,8.07583437893751,8.22538686743636,513766.108282407,0.0,1.0
2003-10-07,30.24,30.46,29.93,30.0,51900,8.22266773128183,8.28248872668137,8.13837451049158,8.15740846357325,190869.441802842,0.0,1.0
2003-10-08,30.23,31.2,30.23,30.4,104900,8.21994859512731,8.48370480211618,8.21994859512731,8.26617390975422,385784.286033103,0.0,1.0
2003-10-09,30.82,30.97,30.38,30.38,111200,8.38037762824425,8.42116467056212,8.26073563744517,8.26073563744517,408953.409026512,0.0,1.0
2003-10-10,31.69,31.7,30.8,30.8,150600,8.61694247368787,8.6196616098424,8.3749393559352,8.3749393559352,553852.368699575,0.0,1.0
2003-10-13,32.0,32.2,31.51,31.63,108800,8.70123569447813,8.75561841756862,8.56799802290644,8.60062765676073,400127.076457594,0.0,1.0
2003-10-14,32.75,32.75,32.02,32.15,190600,8.90517090606746,8.90517090606746,8.70667396678718,8.742022736796,700957.911514867,0.0,1.0
2003-10-15,32.55,32.75,32.36,32.75,98100,8.85078818297697,8.90517090606746,8.79912459604101,8.90517090606746,360776.343754504,0.0,1.0
2003-10-16,32.51,32.62,32.3,32.5,101900,8.83991163835888,8.86982213605864,8.78280977911386,8.83719250220435,374751.370321956,0.0,1.0
2003-10-17,32.69,32.72,32.5,32.7,88700,8.88885608914032,8.89701349760389,8.83719250220435,8.89157522529484,326206.54119291,0.0,1.0
2003-10-20,32.5,32.67,32.45,32.57,59900,8.83719250220435,8.88341781683127,8.82359682143173,8.85622645528602,220290.5503659,0.0,1.0
2003-10-21,32.85,33.0,32.5,32.59,77900,8.93236226761271,8.97314930993057,8.83719250220435,8.86166472759507,286488.044632781,0.0,1.0
2003-10-22,31.5,32.65,31.49,32.65,143900,8.56527888675191,8.87797954452222,8.56255975059739,8.87797954452222,529212.190278013,0.0,1.0
2003-10-23,32.05,32.3,30.9,31.65,150400,8.71483137525075,8.78280977911386,8.40213071748044,8.60606592906977,553116.840985498,0.0,1.0
2003-10-24,31.99,32.34,31.33,31.9,94300,8.69851655832361,8.79368632373196,8.51905357212499,8.67404433293289,346801.317187051,0.0,1.0
2003-10-27,33.25,33.25,32.1,32.1,141100,9.04112771379368,9.04112771379368,8.72842705602338,8.72842705602338,518914.802280943,0.0,1.0
2003-10-28,32.66,33.25,32.5,33.25,82700,8.88069868067674,9.04112771379368,8.83719250220435,9.04112771379368,304140.709770616,0.0,1.0
2003-10-29,32.26,32.97,32.25,32.73,165900,8.77193323449577,8.964991901467,8.76921409834124,8.89973263375841,610120.238826423,0.0,1.0
2003-10-30,33.76,34.35,32.51,32.51,173300,9.17980365767443,9.34023269079137,8.83991163835888,8.83991163835888,637334.764247252,0.0,1.0
2003-10-31,33.02,34.0,32.66,33.76,76500,8.97858758223962,9.24506292538301,8.88069868067674,9.17980365767443,281339.350634246,0.0,1.0
2003-11-03,34.39,34.95,33.5,33.5,113100,9.35110923540947,9.50338086006283,9.10910611765679,9.10910611765679,415940.922310238,0.0,1.0
2003-11-04,34.2,34.63,34.2,34.39,81000,9.2994456484735,9.41636850311805,9.2994456484735,9.35110923540947,297888.724200966,0.0,1.0
2003-11-05,33.98,34.53,33.87,34.0,66700,9.23962465307396,9.38917714157281,9.2097141553742,9.24506292538301,245298.4926445,0.0,1.0
2003-11-06,34.74,34.94,33.9,33.9,89100,9.44627900081782,9.50066172390831,9.21787156383777,9.21787156383777,327677.596621063,0.0,1.0
2003-11-07,34.6,34.99,34.45,34.89,82000,9.40821109465448,9.51425740468093,9.36742405233661,9.48706604313569,301566.362771349,0.0,1.0
2003-11-10,35.75,36.56,34.8,34.8,178100,9.72091175242479,9.94116178094126,9.46259381774497,9.46259381774497,654987.429385088,0.0,1.0
2003-11-11,34.88,35.85,34.15,35.85,86700,9.48434690698116,9.74810311397003,9.28584996770088,9.74810311397003,318851.264052146,0.0,1.0
2003-11-12,35.63,35.95,34.8,34.98,105000,9.68828211857049,9.77529447551528,9.46259381774497,9.51153826852641,386152.049890142,0.0,1.0
2003-11-13,35.88,36.0,35.49,35.63,58200,9.7562605224336,9.7888901562879,9.65021421240715,9.68828211857049,214038.56479625,0.0,1.0
2003-11-14,35.46,36.25,35.45,35.98,68200,9.64205680394358,9.85686856015101,9.63933766778906,9.78345188397885,250814.950500073,0.0,1.0
2003-11-17,34.63,35.47,34.14,35.47,89200,9.41636850311805,9.6447759400981,9.28313083154636,9.6447759400981,328045.360478101,0.0,1.0
2003-11-18,34.3,35.34,34.29,34.88,40400,9.32663701001874,9.60942717008929,9.32391787386422,9.48434690698116,148576.598243445,0.0,1.0
2003-11-19,35.39,35.56,34.24,34.3,61900,9.62302285086191,9.66924816548882,9.3103221930916,9.32663701001874,227645.827506664,0.0,1.0
2003-11-20,33.86,35.24,33.85,35.2,120400,9.20699501921967,9.58223580854404,9.20427588306515,9.57135926392595,442787.683874029,0.0,1.0
2003-11-21,34.82,35.1,34.1,34.11,42300,9.46803209005402,9.5441679023807,9.27225428692826,9.27497342308278,155564.111527171,0.0,1.0
2003-11-24,36.09,36.44,34.55,34.75,123700,9.81336238167862,9.90853214708697,9.39461541388186,9.44899813697235,454923.89115629,0.0,1.0
2003-11-25,36.41,36.85,35.9,36.15,55800,9.9003747386234,10.0200167294225,9.76169879474265,9.82967719860576,205212.232227332,0.0,1.0
2003-11-26,35.3,35.55,35.02,35.42,282500,9.59855062547119,9.6665290293343,9.52241481314451,9.63118025932548,1038932.896133,0.0,1.0
2003-11-28,35.35,35.86,35.35,35.45,29100,9.61214630624381,9.75082225012456,9.61214630624381,9.63933766778906,107019.282398125,0.0,1.0
2003-12-01,35.87,36.44,35.51,36.25,53200,9.75354138627908,9.90853214708697,9.6556524847162,9.85686856015101,195650.371944338,0.0,1.0
2003-12-02,35.33,35.75,35.19,35.75,61600,9.60670803393476,9.72091175242479,9.56864012777142,9.72091175242479,226542.53593555,0.0,1.0
2003-12-03,34.84,35.93,34.83,35.18,229800,9.47347036236307,9.76985620320623,9.47075122620854,9.5659209916169,845121.343473852,0.0,1.0
2003-12-04,34.75,35.05,34.41,35.05,191600,9.44899813697235,9.53057222160808,9.35654750771851,9.53057222160808,704635.550085249,0.0,1.0
2003-12-05,34.49,34.8,34.48,34.5,179300,9.37830059695471,9.46259381774497,9.37558146080018,9.38101973310923,659400.595669547,0.0,1.0
2003-12-08,34.7,34.87,34.49,34.49,137700,9.43540245619972,9.48162777082664,9.37830059695471,9.37830059695471,506410.831141643,0.0,1.0
2003-12-09,34.32,34.84,34.16,34.8,105100,9.33207528232779,9.47347036236307,9.2885691038554,9.46259381774497,386519.81374718,0.0,1.0
2003-12-10,34.09,34.45,33.9,34.19,106200,9.26953515077373,9.36742405233661,9.21787156383777,9.29672651231898,390565.2161746,0.0,1.0
2003-12-11,34.25,34.79,33.87,33.87,188000,9.31304132924612,9.45987468159044,9.2097141553742,9.2097141553742,691396.051231873,0.0,1.0
2003-12-12,34.71,34.71,33.9,34.32,133800,9.43812159235425,9.43812159235425,9.21787156383777,9.33207528232779,492068.040717152,0.0,1.0
2003-12-15,34.7,35.45,34.7,35.21,92700,9.43540245619972,9.63933766778906,9.43540245619972,9.57407840008047,340917.095474439,0.0,1.0
2003-12-16,34.91,35.13,34.71,34.71,131800,9.49250431544474,9.55232531084427,9.43812159235425,9.43812159235425,484712.763576387,0.0,1.0
2003-12-17,34.69,35.2,34.68,35.0,74500,9.4326833200452,9.57135926392595,9.42996418389067,9.51697654083546,273984.073493481,0.0,1.0
2003-12-18,36.05,36.5,34.69,34.69,75700,9.80248583706052,9.92484696401412,9.4326833200452,9.4326833200452,278397.23977794,0.0,1.0
2003-12-19,35.39,36.06,35.3,36.06,98400,9.62302285086191,9.80520497321504,9.59855062547119,9.80520497321504,361879.635325618,0.0,1.0
2003-12-22,35.14,35.65,35.08,35.65,59400,9.5550444469988,9.69372039087954,9.53872963007165,9.69372039087954,218451.731080709,0.0,1.0
2003-12-23,35.61,35.61,34.91,35.14,93100,9.68284384626145,9.68284384626145,9.49250431544474,9.5550444469988,342388.150902592,0.0,1.0
2003-12-24,34.68,35.45,34.67,35.45,26000,9.42996418389067,9.63933766778906,9.42724504773615,9.63933766778906,95618.6028299399,0.0,1.0
2003-12-26,35.01,35.19,34.66,34.82,23500,9.51969567698998,9.56864012777142,9.42452591158162,9.46803209005402,86424.5064039841,0.0,1.0
2003-12-29,35.68,35.75,34.91,34.91,74400,9.70187779934312,9.72091175242479,9.49250431544474,9.49250431544474,273616.309636443,0.0,1.0
2003-12-30,36.07,36.13,35.58,35.8,31100,9.80792410936957,9.82423892629672,9.67468643779787,9.73450743319741,114374.55953889,0.0,1.0
2003-12-31,35.25,35.95,35.1,35.95,95500,9.58495494469857,9.77529447551528,9.5441679023807,9.77529447551528,351214.48347151,0.0,1.0
2004-01-02,34.91,36.02,34.76,35.15,39100,9.49250431544474,9.79432842859695,9.45171727312687,9.55776358315332,143795.668101948,0.0,1.0
2004-01-05,34.4,35.1,34.26,34.8,71000,9.35382837156399,9.5441679023807,9.31576046540065,9.46259381774497,261112.338497143,0.0,1.0
2004-01-06,37.35,37.52,34.59,34.65,229800,10.1559735371487,10.2021988517756,9.40549195849995,9.4218067754271,845121.343473852,0.0,1.0
2004-01-07,38.0,38.05,37.35,37.35,207700,10.3327173871928,10.3463130679654,10.1559735371487,10.1559735371487,763845.531068402,0.0,1.0
2004-01-08,38.32,38.8,37.9,38.0,49400,10.4197297441376,10.5502482795547,10.3055260256475,10.3327173871928,181675.345376885,0.0,1.0
2004-01-09,38.65,38.85,38.05,38.33,64300,10.5094612372369,10.5638439603274,10.3463130679654,10.4224488802921,236472.160075581,0.0,1.0
2004-01-12,38.95,39.13,38.51,38.85,113500,10.5910353218726,10.639979772654,10.4713933310735,10.5638439603274,417411.977738391,0.0,1.0
2004-01-13,38.8,39.01,38.53,39.01,61300,10.5502482795547,10.6073501387997,10.4768316033826,10.6073501387997,225439.244364436,0.0,1.0
2004-01-14,38.87,38.88,38.31,38.6,79600,10.6236649557269,10.6263980828058,10.4706098393079,10.5498705245963,291241.488967712,0.2,1.0
2004-01-15,38.19,38.5,37.65,38.5,69500,10.4378123143609,10.5225392538072,10.2902234520998,10.5225392538072,254287.480945428,0.0,1.0
2004-01-16,38.18,38.25,38.0,38.25,59700,10.435079187282,10.4542110768344,10.3858828998616,10.4542110768344,218431.116725785,0.0,1.0
2004-01-20,38.0,38.31,37.85,38.0,104700,10.3858828998616,10.4706098393079,10.344885993678,10.3858828998616,383077.687122105,0.0,1.0
2004-01-21,37.88,38.0,37.59,38.0,175200,10.3530853749147,10.3858828998616,10.2738246896263,10.3858828998616,641023.980743004,0.0,1.0
2004-01-22,37.98,38.29,37.94,38.0,58400,10.3804166457038,10.4651435851501,10.3694841373882,10.3858828998616,213674.660247668,0.0,1.0
2004-01-23,38.03,38.13,37.86,38.1,54600,10.3940822810984,10.4214135518875,10.3476191207569,10.4132141706508,199771.172080867,0.0,1.0
2004-01-26,39.01,39.01,37.78,37.78,53100,10.6619287348316,10.6619287348316,10.3257541041256,10.3257541041256,194282.953067658,0.0,1.0
2004-01-27,38.61,39.01,38.56,39.01,53800,10.5526036516752,10.6619287348316,10.5389380162807,10.6619287348316,196844.121940489,0.0,1.0
2004-01-28,37.96,38.65,37.7,38.63,58200,10.374950391546,10.5635361599909,10.3038890874943,10.558069905833,212942.897712573,0.0,1.0
2004-01-29,37.82,38.2,37.4,38.14,68900,10.3366866124412,10.4405454414399,10.221895275127,10.4241466789664,252092.193340143,0.0,1.0
2004-01-30,38.0,38.13,37.5,37.8,73600,10.3858828998616,10.4214135518875,10.2492265459161,10.3312203582834,269288.61291487,0.0,1.0
2004-02-02,37.8,38.38,37.8,38.0,29800,10.3312203582834,10.4897417288603,10.3312203582834,10.3858828998616,109032.617729118,0.0,1.0
2004-02-03,38.3,39.08,37.9,37.95,47500,10.467876712229,10.681060624384,10.3585516290725,10.3722172644671,173793.602085003,0.0,1.0
2004-02-04,37.1,38.3,37.02,38.3,72100,10.1399014627597,10.467876712229,10.1180364461284,10.467876712229,263800.393901657,0.0,1.0
2004-02-05,38.4,38.4,37.35,37.35,123700,10.4952079830181,10.4952079830181,10.2082296397324,10.2082296397324,452595.127956104,0.0,1.0
2004-02-06,38.55,38.85,38.15,38.5,41600,10.5362048892017,10.6181987015691,10.4268798060453,10.5225392538072,152206.607299709,0.0,1.0
2004-02-09,38.4,38.9,38.4,38.7,46400,10.4952079830181,10.6318643369636,10.4952079830181,10.5772017953854,169768.908141982,0.0,1.0
2004-02-10,38.7,38.84,38.2,38.5,54100,10.5772017953854,10.6154655744902,10.4405454414399,10.5225392538072,197941.765743131,0.0,1.0
2004-02-11,38.61,38.8,38.25,38.58,27000,10.5526036516752,10.6045330661745,10.4542110768344,10.5444042704385,98787.9422377918,0.0,1.0
2004-02-12,38.75,38.99,38.13,38.6,70000,10.59086743078,10.6564624806738,10.4214135518875,10.5498705245963,256116.887283163,0.0,1.0
2004-02-13,41.19,41.5,39.75,39.75,333200,11.2577504380342,11.3424773774805,10.8641801386711,10.8641801386711,1219116.38346786,0.0,1.0
2004-02-17,41.78,42.58,40.4,41.4,203600,11.41900493569,11.6376551020029,11.0418333988003,11.3151461066914,744934.260726458,0.0,1.0
2004-02-18,41.98,43.5,41.97,42.75,274500,11.4736674772682,11.8891027932627,11.4709343501893,11.6841182623443,1004344.07941755,0.0,1.0
2004-02-19,41.84,42.13,41.74,41.99,131500,11.4354036981634,11.5146643834519,11.4080724273743,11.4764006043471,481133.866824802,0.0,1.0
2004-02-20,42.15,42.5,41.5,41.84,127300,11.5201306376097,11.6157900853716,11.3424773774805,11.4354036981634,465766.85358781,0.0,1.0
2004-02-23,42.84,43.35,42.19,42.25,132100,11.7087164060545,11.848105887079,11.5310631459253,11.5474619083988,483329.154430086,0.0,1.0
2004-02-24,43.4,43.96,42.84,42.85,130200,11.8617715224736,12.0148266388926,11.7087164060545,11.7114495331335,476377.410346683,0.0,1.0
2004-02-25,43.54,43.86,43.07,43.4,100200,11.9000353015783,11.9874953681035,11.7715783288695,11.8617715224736,366613.030082472,0.0,1.0
2004-02-26,43.63,43.95,43.4,43.54,137300,11.9246334452885,12.0120935118137,11.8617715224736,11.9000353015783,502354.980342549,0.0,1.0
2004-02-27,43.85,44.38,43.2,43.78,114100,11.9847622410246,12.1296179762068,11.8071089808953,11.9656303514722,417470.526271555,0.0,1.0
2004-03-01,45.22,45.25,43.4,43.6,96500,12.3592006508354,12.3674000320721,11.8617715224736,11.9164340640518,353075.423183217,0.0,1.0
2004-03-02,44.73,45.29,44.42,45.22,98700,12.2252774239687,12.3783325403877,12.1405504845225,12.3592006508354,361124.811069261,0.0,1.0
2004-03-03,44.85,45.14,44.45,44.74,94100,12.2580749489156,12.3373356342041,12.1487498657592,12.2280105510476,344294.272762083,0.0,1.0
2004-03-04,45.55,45.68,44.6,44.86,99900,12.4493938444394,12.4849244964653,12.1897467719429,12.2608080759946,365515.38627983,0.0,1.0
2004-03-05,45.8,46.24,45.44,45.55,78000,12.5177220214122,12.6379796128843,12.4193294465714,12.4493938444394,285387.388686953,0.0,1.0
2004-03-08,45.22,46.2,45.03,46.0,135100,12.3592006508354,12.6270471045686,12.307271236336,12.5723845629904,494305.592456504,0.0,1.0
2004-03-09,44.62,45.37,44.31,45.22,128100,12.1952130261007,12.400197557019,12.1104860866545,12.3592006508354,468693.903728189,0.0,1.0
2004-03-10,44.43,45.0,44.27,44.73,94300,12.1432836116014,12.2990718550993,12.0995535783388,12.2252774239687,345026.035297176,0.0,1.0
2004-03-11,43.43,44.4,43.25,44.23,107900,11.8699709037103,12.1350842303647,11.8207746162899,12.0886210700232,394785.887683619,0.0,1.0
2004-03-12,44.15,44.15,43.41,43.41,110000,12.0667560533919,12.0667560533919,11.8645046495525,11.8645046495525,402469.394302114,0.0,1.0
2004-03-15,42.81,44.14,42.8,44.11,101900,11.7005170248178,12.064022926313,11.6977838977389,12.0558235450762,372833.011630777,0.0,1.0
2004-03-16,43.34,43.5,42.82,42.82,73800,11.8453727600001,11.8891027932627,11.7032501518967,11.7032501518967,270020.375449964,0.0,1.0
2004-03-17,44.3,44.47,43.3,43.3,107400,12.1077529595755,12.154216119917,11.8344402516844,11.8344402516844,392956.481345884,0.0,1.0
2004-03-18,44.0,44.55,43.54,44.55,78300,12.0257591472082,12.1760811365483,11.9000353015783,12.1760811365483,286485.032489596,0.0,1.0
2004-03-19,44.13,44.5,44.0,44.19,64700,12.0612897992341,12.1624155011538,12.0257591472082,12.0776885617075,236725.180103152,0.0,1.0
2004-03-22,43.12,44.13,43.01,44.13,45900,11.7852439642641,12.0612897992341,11.755179566396,12.0612897992341,167939.501804245,0.0,1.0
2004-03-23,43.47,44.05,43.22,43.22,98600,11.8809034120259,12.0394247826028,11.8125752350532,11.8125752350532,360758.929801714,0.0,1.0
2004-03-24,43.61,43.93,43.26,43.55,94500,11.9191671911307,12.0066272576558,11.8235077433688,11.9027684286572,345757.79783227,0.0,1.0
2004-03-25,44.07,44.25,43.75,43.75,130700,12.0448910367606,12.094087324181,11.9574309702354,11.9574309702354,478206.816684421,0.0,1.0
2004-03-26,43.79,44.2,43.67,44.17,88600,11.9683634785511,12.0804216887864,11.9355659536042,12.0722223075497,324170.803046975,0.0,1.0
2004-03-29,44.7,44.95,44.0,44.0,202800,12.217078042732,12.2854062197048,12.0257591472082,12.0257591472082,742007.210586079,0.0,1.0
2004-03-30,44.8,44.89,44.4,44.7,48600,12.2444093135211,12.2690074572313,12.1350842303647,12.217078042732,177818.296028025,0.0,1.0
2004-03-31,44.74,44.95,44.37,44.6,98900,12.2280105510476,12.2854062197048,12.1268848491279,12.1897467719429,361856.573604356,0.0,1.0
2004-04-01,45.01,45.06,44.54,44.54,88300,12.3018049821782,12.3154706175728,12.1733480094694,12.1733480094694,323073.159244334,0.0,1.0
2004-04-02,45.59,46.23,45.19,45.23,61200,12.4603263527551,12.6352464858054,12.3510012695986,12.3619337779143,223919.335738994,0.0,1.0
2004-04-05,45.82,46.02,45.49,45.84,109900,12.52318827557,12.5778508171482,12.4329950819659,12.5286545297278,402103.513034567,0.0,1.0
2004-04-06,45.6,46.2,45.55,45.55,53700,12.463059479834,12.6270471045686,12.4493938444394,12.4493938444394,196478.240672941,0.0,1.0
2004-04-07,45.0,45.5,44.91,45.5,90700,12.3537343966775,12.4909981121962,12.3290269278842,12.4909981121962,330385.927764297,0.2,1.0
2004-04-08,45.06,45.42,44.8,45.25,54400,12.3702060425398,12.4690359177132,12.2988289104701,12.4223662544369,198158.7041938,0.0,1.0
2004-04-12,44.81,45.1,44.63,44.82,74900,12.3015741847804,12.3811871397813,12.2521592471937,12.3043194590908,272832.480590362,0.0,1.0
2004-04-13,43.88,45.0,43.8,44.69,83300,12.0462636739158,12.3537343966775,12.0243014794328,12.268630893056,303430.515796756,0.0,1.0
2004-04-14,42.97,43.52,41.84,43.1,329300,11.7964437116719,11.9474337987424,11.4862277145997,11.8321322777067,1199515.83255548,0.0,1.0
2004-04-15,43.04,43.34,42.53,42.65,88300,11.8156606318445,11.8980188611556,11.6756516420155,11.7085949337399,321643.631991039,0.0,1.0
2004-04-16,44.29,44.54,42.85,43.15,94200,12.1588199206411,12.2274517784004,11.7635004199474,11.8458586492586,343135.109100293,0.0,1.0
2004-04-19,44.41,45.06,44.15,44.25,98100,12.1917632123655,12.3702060425398,12.1203860802958,12.1478388233996,357341.339731836,0.0,1.0
2004-04-20,43.63,45.0,43.21,44.66,174400,11.9776318161565,12.3537343966775,11.8623302951208,12.2603950701249,635273.492856593,0.0,1.0
2004-04-21,44.85,44.89,43.15,43.63,88300,12.3125552820219,12.3235363792634,11.8458586492586,11.9776318161565,321643.631991041,0.0,1.0
2004-04-22,46.92,47.43,45.3,45.41,142400,12.8808270642691,13.0208360540981,12.4360926259887,12.4662906434028,518709.549213184,0.0,1.0
2004-04-23,46.53,46.96,46.03,46.82,99100,12.7737613661646,12.8918081615106,12.6364976506459,12.8533743211654,360983.962970691,0.0,1.0
2004-04-26,45.75,46.8,45.3,46.52,70400,12.5596299699555,12.8478837725446,12.4360926259887,12.7710160918542,256440.676015506,0.0,1.0
2004-04-27,46.21,46.21,45.54,46.0,92200,12.6859125882326,12.6859125882326,12.5019792094377,12.6282618277148,335849.862622582,0.0,1.0
2004-04-28,45.43,46.2,45.01,46.0,67100,12.4717811920236,12.6831673139223,12.3564796709879,12.6282618277148,244420.019327279,0.0,1.0
2004-04-29,44.52,46.05,44.26,45.51,72100,12.2219612297796,12.6419881992667,12.1505840977099,12.4937433865065,262633.135521563,0.0,1.0
2004-04-30,44.9,45.26,44.42,44.77,89700,12.3262816535738,12.4251115287472,12.1945084866759,12.290593087539,326743.304525439,0.0,1.0
2004-05-03,46.71,46.74,45.1,45.1,107500,12.8231763037513,12.8314121266824,12.3811871397813,12.3811871397813,391581.998177086,0.0,1.0
2004-05-04,46.49,47.14,45.27,46.56,105500,12.7627802689231,12.9412230990973,12.4278568030576,12.7819971890957,384296.751699373,0.0,1.0
2004-05-05,46.3,46.76,46.28,46.44,141800,12.710620057026,12.8369026753031,12.7051295084052,12.7490538973712,516523.975269869,0.0,1.0
2004-05-06,46.48,46.79,45.88,46.3,82400,12.7600349946127,12.8451384982343,12.5953185359903,12.710620057026,300152.154881786,0.0,1.0
2004-05-07,45.1,47.9,45.1,46.48,145500,12.3811871397813,13.1498639466856,12.3811871397813,12.7600349946127,530001.681253637,0.0,1.0
2004-05-10,43.07,45.41,43.0,45.11,160100,11.8238964547756,12.4662906434028,11.804679534603,12.3839324140916,583183.980540945,0.0,1.0
2004-05-11,45.04,45.53,43.35,43.35,130000,12.364715493919,12.4992339351273,11.900764135466,11.900764135466,473541.021051362,0.0,1.0
2004-05-12,45.11,45.71,43.83,45.04,93600,12.3839324140916,12.548648872714,12.0325373023639,12.364715493919,340949.535156981,0.0,1.0
2004-05-13,45.91,45.91,44.83,45.12,97100,12.6035543589215,12.6035543589215,12.3070647334012,12.386677688402,353698.716492977,0.0,1.0
2004-05-14,46.66,46.76,45.31,45.91,145100,12.8094499321994,12.8369026753031,12.4388379002991,12.6035543589215,528544.631958097,0.0,1.0
2004-05-17,45.18,46.41,45.0,46.41,85600,12.4031493342642,12.7408180744401,12.3537343966775,12.7408180744401,311808.549246128,0.0,1.0
2004-05-18,46.6,46.61,45.1,45.42,88500,12.7929782863372,12.7957235606475,12.3811871397813,12.4690359177132,322372.156638811,0.0,1.0
2004-05-19,46.35,47.67,46.05,47.0,142000,12.7243464285779,13.0867226375471,12.6419881992667,12.9027892587521,517252.499917639,0.0,1.0
2004-05-20,46.99,47.13,46.15,46.25,112900,12.9000439844417,12.9384778247869,12.6694409423704,12.6968936854741,411252.163666913,0.0,1.0
2004-05-21,47.3,47.61,46.75,47.24,50100,12.9851474880633,13.0702509916848,12.8341574009928,12.968675842201,182495.424266716,0.0,1.0
2004-05-24,47.0,47.85,46.61,47.8,90600,12.9027892587521,13.1361375751338,12.7957235606475,13.1224112035819,330021.66544041,0.0,1.0
2004-05-25,47.68,47.8,46.95,47.14,100900,13.0894679118574,13.1224112035819,12.8890628872002,12.9412230990973,367540.684800635,0.0,1.0
2004-05-26,48.23,48.23,47.2,47.69,105200,13.2404579989279,13.2404579989279,12.9576947449595,13.0922131861678,383203.964727718,0.0,1.0
2004-05-27,47.97,49.0,47.96,49.0,117000,13.1690808668582,13.4518441208266,13.1663355925479,13.4518441208266,426186.918946227,0.0,1.0
2004-05-28,47.9,48.39,47.72,47.72,87400,13.1498639466856,13.2843823878939,13.1004490090989,13.1004490090989,318365.27107607,0.0,1.0
2004-06-01,48.18,48.32,47.32,47.8,113300,13.2267316273761,13.2651654677213,12.990638036684,13.1224112035819,412709.212962455,0.0,1.0
2004-06-02,48.26,48.55,47.91,48.18,73400,13.2486938218591,13.3283067768599,13.152609220996,13.2267316273761,267368.545732075,0.0,1.0
2004-06-03,47.41,48.41,47.4,48.26,52500,13.0153455054774,13.2898729365146,13.012600231167,13.2486938218591,191237.720039972,0.0,1.0
2004-06-04,47.9,48.58,47.62,47.66,52300,13.1498639466856,13.336542599791,13.0729962659952,13.0839773632367,190509.195392202,0.0,1.0
2004-06-07,48.5,49.29,48.3,48.3,90200,13.314580405308,13.5314570758275,13.2596749191005,13.2596749191005,328564.616144868,0.0,1.0
2004-06-08,48.58,48.87,47.85,48.75,92500,13.336542599791,13.4161555547918,13.1361375751338,13.3832122630673,336942.649594237,0.0,1.0
2004-06-09,48.73,49.33,48.61,48.73,83700,13.3777217144466,13.5424381730689,13.3447784227221,13.3777217144466,304887.565092299,0.0,1.0
2004-06-10,48.28,49.15,48.2,48.9,108800,13.2541843704798,13.4930232354822,13.2322221759968,13.4243913777229,396317.408387601,0.0,1.0
2004-06-14,48.24,49.9,47.39,49.55,222800,13.2432032732383,13.6989188087602,13.0098549568566,13.6028342078971,811576.457617257,0.0,1.0
2004-06-15,48.15,48.9,47.9,48.4,112800,13.218495804445,13.4243913777229,13.1498639466856,13.2871276622043,410887.901343026,0.0,1.0
2004-06-16,47.75,48.4,47.475,48.4,85300,13.10868483203,13.2871276622043,13.0331897884948,13.2871276622043,310715.762274471,0.0,1.0
2004-06-17,47.52,48.0,47.2,48.0,98000,13.0455435228915,13.1773166897894,12.9576947449595,13.1773166897894,356977.077407948,0.0,1.0
2004-06-18,47.07,48.46,47.06,47.53,107100,12.9220061789247,13.3035993080665,12.9192609046143,13.0482887972018,390124.948881544,0.0,1.0
2004-06-21,47.51,47.96,46.83,47.1,161700,13.0427982485811,13.1663355925479,12.8561195954757,12.9302420018558,589012.177723116,0.0,1.0
2004-06-22,46.75,47.64,46.118,46.76,188600,12.8341574009928,13.0784868146159,12.6606560645772,12.8369026753031,686998.742848358,0.0,1.0
2004-06-23,47.27,47.6,46.01,46.5,206500,12.9769116651322,13.0675057173745,12.6310071020252,12.7655255432334,752201.69882389,0.0,1.0
2004-06-24,46.82,47.63,46.8,47.17,225300,12.8533743211654,13.0757415403056,12.8478837725446,12.9494589220284,820683.015714396,0.0,1.0
2004-06-25,47.76,48.25,46.66,46.72,635700,13.1114301063404,13.2459485475487,12.8094499321994,12.8259215780616,2315615.59294116,0.0,1.0
2004-06-28,50.46,50.55,48.25,48.7,310500,13.8526541701411,13.8773616389344,13.2459485475487,13.3694858915155,1131034.51566498,0.0,1.0
2004-06-29,49.76,50.51,49.45,50.46,142000,13.660484968415,13.8663805416929,13.5753814647934,13.8526541701411,517252.49991764,0.0,1.0
2004-06-30,50.16,50.74,49.82,50.15,230900,13.7702959408299,13.9295218508315,13.6769566142772,13.7675506665195,841081.705851994,0.0,1.0
2004-07-01,50.75,50.77,49.98,50.2,100800,13.9322671251419,13.9377576737626,13.7208810032432,13.7812770380714,367176.422476747,0.0,1.0
2004-07-02,50.5,50.75,50.23,50.5,90100,13.8636352673826,13.9322671251419,13.7895128610025,13.8636352673826,328200.353820981,0.0,1.0
2004-07-06,49.93,50.3,49.45,50.25,93100,13.7071546316913,13.8087297811751,13.5753814647934,13.7950034096232,339128.223537552,0.0,1.0
2004-07-07,50.48,50.71,49.77,49.83,129700,13.8581447187618,13.9212860279004,13.6632302427253,13.6797018885876,472448.234079705,0.0,1.0
2004-07-08,50.21,50.5,48.9,50.18,159800,13.8389277985892,13.9188578735064,13.477864356722,13.8306591701495,579781.766100258,0.2,1.0
2004-07-09,49.9,50.28,49.8,50.11,82200,13.7534853047122,13.8582212649485,13.7259232099132,13.8113657037902,298235.676930171,0.0,1.0
2004-07-12,50.01,50.2,48.9,49.9,137700,13.7838036089912,13.8361715891093,13.477864356722,13.7534853047122,499599.181426816,0.0,1.0
2004-07-13,50.0,50.22,49.69,50.1,108600,13.7810473995113,13.8416840080691,13.6956049056343,13.8086094943103,394019.397988034,0.0,1.0
2004-07-14,49.57,50.06,49.19,50.06,125800,13.6625303918755,13.7975846563907,13.5577944316392,13.7975846563907,456423.943525733,0.0,1.0
2004-07-15,50.25,50.25,49.2,49.6,224500,13.8499526365088,13.8499526365088,13.5605506411191,13.6707990203152,814524.446117071,0.0,1.0
2004-07-16,50.07,50.54,49.4,50.0,88600,13.8003408658706,13.929882711426,13.6156748307171,13.7810473995113,321455.972944197,0.0,1.0
2004-07-19,50.26,50.63,49.77,49.77,69400,13.8527088459887,13.9546885967451,13.7176545814735,13.7176545814735,251795.084902115,0.0,1.0
2004-07-20,50.5,50.5,49.7,50.15,79700,13.9188578735064,13.9188578735064,13.6983611151142,13.8223905417098,289165.24879969,0.0,1.0
2004-07-21,50.31,51.32,50.31,50.5,112100,13.8664898933882,14.1448670508584,13.8664898933882,13.9188578735064,406717.997370707,0.0,1.0
2004-07-22,49.5,50.39,49.478,50.31,203400,13.6432369255161,13.8885395692274,13.6371732646604,13.8664898933882,737970.032695825,0.0,1.0
2004-07-23,50.65,51.02,49.54,49.55,75400,13.9602010157049,14.0621807664613,13.6542617634358,13.6570179729157,273564.112415266,0.0,1.0
2004-07-26,49.95,50.65,49.87,50.5,132600,13.7672663521117,13.9602010157049,13.7452166762725,13.9188578735064,481095.508040641,0.0,1.0
2004-07-27,49.8,50.29,49.8,50.2,87300,13.7259232099132,13.8609774744284,13.7259232099132,13.8361715891093,316739.350316349,0.0,1.0
2004-07-28,50.18,50.52,49.64,49.81,175800,13.8306591701495,13.9243702924662,13.6818238582348,13.7286794193931,637832.506135327,0.0,1.0
2004-07-29,52.86,53.69,50.68,50.79,243400,14.5693233107633,14.7980886975952,13.9684696441446,13.9987879484235,883096.882783496,0.0,1.0
2004-07-30,52.6,53.35,52.46,53.11,102300,14.4976618642858,14.7043775752785,14.4590749315672,14.6382285477609,371161.919099227,0.0,1.0
2004-08-02,53.01,53.17,52.15,52.8,114800,14.6106664529618,14.6547658046403,14.3736324376902,14.5527860538839,416514.059751625,0.0,1.0
2004-08-03,52.89,53.99,52.59,53.01,104800,14.577591939203,14.8807749819923,14.4949056548059,14.6106664529618,380232.347229706,0.0,1.0
2004-08-04,52.05,52.92,51.75,52.92,151700,14.3460703428912,14.5858605676427,14.2633840584942,14.5858605676427,550393.578957504,0.0,1.0
2004-08-05,51.73,52.9,51.73,52.15,53700,14.2578716395343,14.5803481486829,14.2578716395343,14.3736324376902,194832.796242703,0.0,1.0
2004-08-06,50.99,51.75,50.84,51.73,99300,14.0539121380216,14.2633840584942,14.012568995823,14.2578716395343,360277.40534265,0.0,1.0
2004-08-09,50.65,51.49,50.65,50.79,69100,13.9602010157049,14.1917226120167,13.9602010157049,13.9987879484235,250706.633526457,0.0,1.0
2004-08-10,50.6,51.49,50.15,50.85,123200,13.9464199683054,14.1917226120167,13.8223905417098,14.015325205303,446990.698270036,0.0,1.0
2004-08-11,51.01,51.05,49.99,50.6,91700,14.0594245569814,14.070449394901,13.7782911900314,13.9464199683054,332703.303825992,0.0,1.0
2004-08-12,50.0,51.01,50.0,51.01,82000,13.7810473995113,14.0594245569814,13.7810473995113,14.0594245569814,297510.042679731,0.0,1.0
2004-08-13,49.85,50.42,49.28,49.95,41400,13.7397042573127,13.8968081976672,13.5826003169583,13.7672663521117,150206.289840743,0.0,1.0
2004-08-16,50.1,50.64,49.32,49.86,39100,13.8086094943103,13.957444806225,13.5936251548779,13.7424604667926,141861.495960701,0.0,1.0
2004-08-17,50.67,50.97,49.94,50.08,79600,13.9657134346647,14.0483997190618,13.7645101426318,13.8030970753505,288802.431674471,0.0,1.0
2004-08-18,51.94,51.98,50.16,50.67,71700,14.3157520386123,14.3267768765319,13.8251467511897,13.9657134346647,260139.878782156,0.0,1.0
2004-08-19,51.23,51.99,51.1,51.99,67800,14.1200611655392,14.3295330860118,14.0842304423005,14.3295330860118,245990.010898608,0.0,1.0
2004-08-20,52.13,52.31,51.07,51.43,57200,14.3681200187304,14.4177317893687,14.0759618138608,14.1751853551373,207531.395625374,0.0,1.0
2004-08-23,51.99,52.42,51.83,52.13,53100,14.3295330860118,14.4480500936476,14.2854337343334,14.3681200187304,192655.893491387,0.0,1.0
2004-08-24,52.74,52.8,51.74,51.74,50100,14.5362487970045,14.5527860538839,14.2606278490143,14.2606278490143,181771.379734811,0.0,1.0
2004-08-25,52.43,52.75,51.02,52.59,71900,14.4508063031275,14.5390050064844,14.0621807664613,14.4949056548059,260865.513032594,0.0,1.0
2004-08-26,52.88,52.88,51.66,52.25,131300,14.5748357297231,14.5748357297231,14.238578173175,14.4011945324893,476378.88541279,0.0,1.0
2004-08-27,52.92,53.0,52.0,53.0,47300,14.5858605676427,14.6079102434819,14.3322892954917,14.6079102434819,171612.500228675,0.0,1.0
2004-08-30,52.5,52.73,52.37,52.72,28100,14.4700997694868,14.5334925875246,14.4342690462481,14.5307363780447,101951.612186591,0.0,1.0
2004-08-31,51.86,52.6,51.78,52.45,54000,14.2937023627731,14.4976618642858,14.2716526869339,14.4563187220873,195921.24761836,0.0,1.0
2004-09-01,52.6,52.75,51.15,51.8,60700,14.4976618642858,14.5390050064844,14.0980114897,14.2771651058937,220229.995008046,0.0,1.0
2004-09-02,53.54,53.72,52.7,52.7,46500,14.7567455553967,14.8063573260349,14.5252239590849,14.5252239590849,168709.963226921,0.0,1.0
2004-09-03,53.75,53.95,53.2,53.5,30800,14.8146259544746,14.8697501440726,14.66303443308,14.745720717477,111747.674567509,0.0,1.0
2004-09-07,53.23,53.9,52.65,53.8,76600,14.6713030615197,14.8559690966731,14.5114429116854,14.8284070018741,277917.917917895,0.0,1.0
2004-09-08,53.53,54.45,53.45,53.63,104200,14.7539893459168,15.0075606180678,14.7319396700775,14.7815514407158,378055.44447839,0.0,1.0
2004-09-09,53.1,53.55,52.42,53.52,105700,14.635472338281,14.7595017648766,14.4480500936476,14.7512331364369,383497.701356677,0.0,1.0
2004-09-10,52.85,53.2,52.1,52.5,97300,14.5665671012834,14.66303443308,14.3598513902907,14.4700997694868,353021.062838267,0.0,1.0
2004-09-13,53.3,53.64,52.8,52.85,54700,14.690596527879,14.7843076501957,14.5527860538839,14.5665671012834,198460.967494894,0.0,1.0
2004-09-14,53.63,53.93,53.27,53.3,78300,14.7815514407158,14.8642377251128,14.6823278994393,14.690596527879,284085.809046621,0.0,1.0
2004-09-15,53.68,54.05,53.45,53.78,70400,14.7953324881153,14.8973122388717,14.7319396700775,14.8228945829143,255423.256154306,0.0,1.0
2004-09-16,54.38,54.66,53.68,53.68,64100,14.9882671517084,15.0654410171457,14.7953324881153,14.7953324881153,232565.777265498,0.0,1.0
2004-09-17,53.78,54.64,53.78,54.39,194000,14.8228945829143,15.0599285981859,14.8228945829143,14.9910233611883,703865.222925219,0.0,1.0
2004-09-20,53.64,53.8,53.41,53.78,82700,14.7843076501957,14.8284070018741,14.7209148321579,14.8228945829143,300049.762556266,0.0,1.0
2004-09-21,54.4,54.55,53.64,53.64,102800,14.9937795706682,15.0351227128668,14.7843076501957,14.7843076501957,372976.004725323,0.0,1.0
2004-09-22,54.51,54.66,53.7,54.3,71100,15.0240978749472,15.0654410171457,14.8008449070751,14.9662174758692,257962.97603084,0.0,1.0
2004-09-23,53.78,54.77,53.53,54.51,80000,14.8228945829143,15.0957593214246,14.7539893459168,15.0240978749472,290253.700175348,0.0,1.0
2004-09-24,54.96,55.1,53.78,53.78,75500,15.1481273015428,15.1867142342614,14.8228945829143,14.8228945829143,273926.929540484,0.0,1.0
2004-09-27,54.69,55.18,53.59,55.0,131200,15.0737096455854,15.2087639101006,14.7705266027962,15.1591521394624,476016.068287571,0.0,1.0
2004-09-28,55.81,57.1,54.8,54.8,123600,15.3824051073345,15.7379561302419,15.1040279498643,15.1040279498643,448441.966770912,0.0,1.0
2004-09-29,56.05,56.51,55.9,56.25,100200,15.4485541348521,15.5753397709276,15.4072109926536,15.5036783244502,363542.759469624,0.0,1.0
2004-09-30,57.59,57.8,56.465,56.55,157400,15.8730103947571,15.930890793835,15.5629368282681,15.5863646088472,571074.155094996,0.0,1.0
2004-10-01,55.39,57.1,54.35,57.09,488800,15.2666443091786,15.7379561302419,14.9799985232687,15.735199920762,1773450.10807137,0.0,1.0
2004-10-04,55.93,56.31,55.7,55.74,154300,15.4154796210933,15.5202155813296,15.3520868030555,15.3631116409752,559826.824213202,0.0,1.0
2004-10-05,55.65,56.32,55.64,55.78,69000,15.338305755656,15.5229717908095,15.3355495461761,15.3741364788948,250343.816401238,0.0,1.0
2004-10-06,56.22,56.39,55.04,55.67,103400,15.5574244093083,15.6044674927231,15.2308900656052,15.4052261982602,373657.479995332,0.225,1.0
2004-10-07,56.84,57.15,55.92,56.12,144400,15.7289933017624,15.8147777479895,15.4744072032821,15.5297520072995,521819.536860019,0.0,1.0
2004-10-08,56.55,57.35,56.5,56.84,169200,15.6487433359371,15.8701225520069,15.6349071349327,15.7289933017624,611439.512719634,0.0,1.0
2004-10-11,56.3,56.52,56.11,56.2,131000,15.5795623309152,15.6404416153345,15.5269847670987,15.5518899289065,473395.840226196,0.0,1.0
2004-10-12,56.13,56.84,56.02,56.1,97000,15.5325192475004,15.7289933017624,15.5020796052908,15.5242175268978,350529.744289625,0.0,1.0
2004-10-13,56.45,56.82,56.02,56.13,81300,15.6210709339283,15.7234588213606,15.5020796052908,15.5325192475004,293794.517636563,0.0,1.0
2004-10-14,56.5,56.5,56.02,56.3,105100,15.6349071349327,15.6349071349327,15.5020796052908,15.5795623309152,379800.784792161,0.0,1.0
2004-10-15,56.65,57.14,56.02,56.25,73500,15.6764157379458,15.8120105077886,15.5020796052908,15.5657261299109,265607.589745232,0.0,1.0
2004-10-18,57.71,57.96,56.25,56.6,65100,15.9697431992383,16.0389242042602,15.5657261299109,15.6625795369414,235252.436631491,0.0,1.0
2004-10-19,58.08,59.26,57.91,58.05,104800,16.0721310866706,16.3986654303737,16.0250880032558,16.063829366068,378716.672180957,0.0,1.0
2004-10-20,57.66,58.55,57.66,58.16,91500,15.955906998234,16.2021913761117,15.955906998234,16.0942690082776,330654.346417533,0.0,1.0
2004-10-21,57.91,58.83,57.39,57.91,79700,16.0250880032558,16.2796741017361,15.8811915128104,16.0250880032558,288012.583710136,0.0,1.0
2004-10-22,57.8,58.05,57.7,57.99,54200,15.9946483610462,16.063829366068,15.9669759590375,16.0472259248628,195863.011757708,0.0,1.0
2004-10-25,57.9,58.0,57.35,57.65,43000,16.0223207630549,16.0499931650637,15.8701225520069,15.9531397580331,155389.474272721,0.0,1.0
2004-10-26,57.91,58.0,57.3,57.6,94700,16.0250880032558,16.0499931650637,15.8562863510025,15.9393035570287,342218.214270387,0.0,1.0
2004-10-27,58.7,58.95,57.75,57.81,94200,16.2436999791248,16.3128809841466,15.9808121600418,15.9974156012471,340411.359918378,0.0,1.0
2004-10-28,59.69,60.0,58.01,58.75,109300,16.5176567590112,16.6034412052383,16.0527604052645,16.2575361801291,394978.361349032,0.0,1.0
2004-10-29,49.9,55.26,49.75,55.25,1799300,13.8085286023565,15.2917693500244,13.7670199993434,15.2890021098236,6502146.07113735,0.0,1.0
2004-11-01,49.0,50.87,48.2,49.8,710500,13.5594769842779,14.0769509018412,13.3380977682081,13.7808562003478,2567540.03420391,0.0,1.0
2004-11-02,48.33,48.95,47.35,48.95,367300,13.3740718908194,13.5456407832736,13.1028823511339,13.5456407832736,1327315.20698536,0.0,1.0
2004-11-03,48.49,48.95,47.52,48.72,277800,13.4183477340334,13.5456407832736,13.1499254345487,13.4819942586535,1003888.27797585,0.0,1.0
2004-11-04,49.48,49.48,47.7,48.3,255800,13.6923045139198,13.6923045139198,13.1997357581644,13.3657701702168,924386.686487488,0.0,1.0
2004-11-05,50.97,51.44,49.35,49.48,316000,14.1046233038499,14.2346835932909,13.6563303913085,13.6923045139198,1141931.9504693,0.0,1.0
2004-11-08,50.6,51.84,49.87,51.25,302900,14.0022354164176,14.3453732013259,13.8002268817539,14.1821060294744,1094592.36644668,0.0,1.0
2004-11-09,49.09,50.73,48.6,50.6,467500,13.5843821460858,14.038209539029,13.448787376243,14.0022354164176,1689408.81912783,0.0,1.0
2004-11-10,47.69,49.11,47.6,49.1,428500,13.1969685179636,13.5899166264875,13.1720633561557,13.5871493862867,1548474.17967117,0.0,1.0
2004-11-11,48.89,49.05,47.71,47.71,251600,13.5290373420683,13.5733131852823,13.2025029983653,13.2025029983653,909209.109930617,0.0,1.0
2004-11-12,50.0,50.61,49.48,49.59,678600,13.8362010043652,14.0050026566185,13.6923045139198,13.7227441561294,2452262.72654578,0.0,1.0
2004-11-15,49.02,49.8,48.84,49.8,469500,13.5650114646797,13.7808562003478,13.515201141064,13.7808562003478,1696636.23653586,0.0,1.0
2004-11-16,49.29,49.95,48.79,48.92,180100,13.6397269501032,13.8223648033609,13.5013649400596,13.5373390626709,650828.93759342,0.0,1.0
2004-11-17,49.95,50.15,49.39,49.39,314100,13.8223648033609,13.8777096073783,13.667399352112,13.667399352112,1135065.90393166,0.0,1.0
2004-11-18,50.09,50.32,49.87,49.9,153900,13.8611061661731,13.9247526907932,13.8002268817539,13.8085286023565,556149.769548178,0.0,1.0
2004-11-19,50.06,50.38,49.88,50.09,202600,13.8528044455705,13.9413561319984,13.8029941219547,13.8611061661731,732137.383433793,0.0,1.0
2004-11-22,50.45,50.68,49.8,50.0,173900,13.9607268134045,14.0243733380246,13.7808562003478,13.8362010043652,628423.943628514,0.0,1.0
2004-11-23,50.0,50.46,49.52,50.46,410200,13.8362010043652,13.9634940536054,13.7033734747233,13.9634940536054,1482343.31038768,0.0,1.0
2004-11-24,51.18,51.53,49.92,49.95,231100,14.1627353480682,14.2595887550988,13.8140630827582,13.8223648033609,835128.081498275,0.0,1.0
2004-11-26,51.01,51.44,50.82,51.28,41600,14.1156922646534,14.2346835932909,14.0631147008368,14.190407750077,150330.282087097,0.0,1.0
2004-11-29,51.15,51.55,50.69,51.01,147400,14.1544336274656,14.2651232355005,14.0271405782255,14.1156922646534,532660.662972071,0.0,1.0
2004-11-30,51.2,51.31,50.8,51.15,283500,14.16826982847,14.1987094706796,14.0575802204351,14.1544336274656,1024486.41758875,0.0,1.0
2004-12-01,51.88,51.9,51.14,51.3,165000,14.3564421621294,14.3619766425311,14.1516663872648,14.1959422304787,596261.936162763,0.0,1.0
2004-12-02,52.8,53.06,51.99,52.0,241700,14.6110282606097,14.6829765058324,14.386881804339,14.3896490445398,873433.393760849,0.0,1.0
2004-12-03,53.14,53.26,52.52,52.75,138100,14.7051144274394,14.7383213098498,14.5335455349852,14.5971920596053,499053.172024713,0.0,1.0
2004-12-06,52.68,53.13,52.0,53.1,183700,14.5778213781992,14.7023471872385,14.3896490445398,14.6940454666359,663838.288927878,0.0,1.0
2004-12-07,52.9,53.16,52.6,52.63,165000,14.6387006626184,14.7106489078411,14.5556834565922,14.5639851771948,596261.936162765,0.0,1.0
2004-12-08,52.99,53.31,52.92,53.05,147300,14.6636058244263,14.7521575108542,14.6442351430202,14.6802092656315,532299.292101667,0.0,1.0
2004-12-09,53.1,53.36,52.95,52.99,114900,14.6940454666359,14.7659937118586,14.6525368636228,14.6636058244263,415215.130091524,0.0,1.0
2004-12-10,53.21,53.44,52.91,53.1,74900,14.7244851088455,14.7881316334656,14.6414679028193,14.6940454666359,270666.781930855,0.0,1.0
2004-12-13,53.3,53.4,52.94,53.17,186600,14.7493902706533,14.7770626726621,14.6497696234219,14.713416148042,674318.044169528,0.0,1.0
2004-12-14,53.65,54.1,53.0,53.15,413700,14.8462436776839,14.9707694867232,14.6663730646271,14.7078816676402,1494991.29085173,0.0,1.0
2004-12-15,54.75,54.81,53.62,53.65,223400,15.1506400997799,15.1672435409852,14.8379419570813,14.8462436776839,807302.524477345,0.0,1.0
2004-12-16,55.97,57.83,55.1,55.1,468400,15.4882434042864,16.0029500816488,15.2474935068105,15.2474935068105,1692661.15696145,0.0,1.0
2004-12-17,54.9,55.69,54.12,54.4,180500,15.192148702793,15.410760678662,14.9763039671249,15.0537866927494,652274.421075025,0.0,1.0
2004-12-20,55.46,55.96,54.99,55.0,214600,15.3471141540419,15.4854761640856,15.2170538646009,15.2198211048017,775501.887881996,0.0,1.0
2004-12-21,56.97,57.4,55.46,55.46,293300,15.7649674243737,15.8839587530113,15.3471141540419,15.3471141540419,1059900.76288812,0.0,1.0
2004-12-22,57.67,57.92,56.68,56.97,175900,15.9586742384349,16.0278552434567,15.6847174585484,15.7649674243737,635651.361036545,0.0,1.0
2004-12-23,56.65,57.51,56.56,57.5,92000,15.6764157379458,15.9143983952209,15.6515105761379,15.91163115502,332461.200769542,0.0,1.0
2004-12-27,56.5,56.76,56.22,56.66,76700,15.6349071349327,15.7068553801554,15.5574244093083,15.6791829781467,277171.457598085,0.0,1.0
2004-12-28,57.45,57.64,56.34,56.35,71600,15.8977949540156,15.9503725178322,15.5906312917187,15.5933985319196,258741.5432076,0.0,1.0
2004-12-29,57.16,57.53,56.84,57.53,65300,15.8175449881903,15.9199328756226,15.7289933017624,15.9199328756226,235975.178372295,0.0,1.0
2004-12-30,57.8,58.27,57.09,57.11,140900,15.9946483610462,16.1247086504872,15.7981743067842,15.803708787186,509171.556395961,0.0,1.0
2004-12-31,58.0,58.75,57.67,57.81,103000,16.0499931650637,16.2575361801291,15.9586742384349,15.9974156012471,372211.996513725,0.0,1.0
2005-01-03,57.12,58.4,57.07,58.0,88800,15.8064760273868,16.1606827730986,15.7926398263825,16.0499931650637,320897.332916689,0.0,1.0
2005-01-04,56.75,57.48,56.67,57.1,100700,15.7040881399545,15.9060966746183,15.6819502183475,15.8009415469851,363900.466494488,0.0,1.0
2005-01-05,56.41,56.64,55.87,56.46,145500,15.6722648776445,15.736165266261,15.5222378782839,15.6861562664742,523705.735200258,0.225,1.0
2005-01-06,57.03,57.31,56.03,56.7,171300,15.8445180991325,15.9223098765787,15.5666903225389,15.7528349328566,616569.020204841,0.0,1.0
2005-01-07,57.18,57.5,56.82,57.09,158100,15.8861922656216,15.9750971541315,15.7861742660479,15.8611877657281,569057.57206296,0.0,1.0
2005-01-10,57.15,57.36,56.89,57.15,99900,15.8778574323237,15.9362012654084,15.8056222104094,15.8778574323237,359575.277982859,0.0,1.0
2005-01-11,56.82,57.51,56.74,57.16,198500,15.7861742660479,15.9778754318974,15.7639480439204,15.8806357100897,714471.398194166,0.0,1.0
2005-01-12,57.09,57.15,56.62,56.98,251000,15.8611877657281,15.8778574323237,15.7306087107291,15.8306267103028,903437.385122098,0.0,1.0
2005-01-13,58.53,59.22,57.15,57.15,352200,16.2612597640229,16.4529609298725,15.8778574323237,15.8778574323237,1267691.8208765,0.0,1.0
2005-01-14,59.55,59.57,58.7,58.7,98200,16.5446440961484,16.5502006516802,16.3084904860438,16.3084904860438,353456.379358524,0.0,1.0
2005-01-18,59.56,60.37,58.76,59.42,196400,16.5474223739143,16.7724628729551,16.3251601526394,16.5085264851912,706912.75871705,0.0,1.0
2005-01-19,59.05,59.46,58.77,59.4,163100,16.4057302078516,16.5196395962549,16.3279384304054,16.5029699296593,587054.332722763,0.0,1.0
2005-01-20,58.85,59.24,58.54,58.9,134100,16.3501646525329,16.4585174854044,16.2640380417888,16.3640560413625,482673.120895907,0.0,1.0
2005-01-21,58.78,58.92,58.14,58.75,73800,16.3307167081713,16.3696125968944,16.1529069311514,16.3223818748735,265632.187338688,0.0,1.0
2005-01-24,57.24,58.86,57.11,58.86,115200,15.9028619322172,16.3529429302988,15.86674432126,16.3529429302988,414645.365601854,0.0,1.0
2005-01-25,56.96,57.65,56.75,57.25,263900,15.825070154771,16.0167713206205,15.7667263216863,15.9056402099831,949869.027624385,0.0,1.0
2005-01-26,57.15,57.33,56.85,56.92,171400,15.8778574323237,15.9278664321106,15.7945090993457,15.8139570437072,616928.955418039,0.0,1.0
2005-01-27,57.19,57.39,56.94,56.95,107300,15.8889705433875,15.9445360987062,15.8195135992391,15.822291877005,386210.483759366,0.0,1.0
2005-01-28,57.17,57.3,56.72,57.19,93600,15.8834139878556,15.9195315988128,15.7583914883885,15.8889705433875,336899.359551507,0.0,1.0
2005-01-31,58.0,58.08,57.13,57.27,152000,16.1140110424283,16.1362372645558,15.8723008767919,15.911196765515,547101.524058002,0.0,1.0
2005-02-01,58.57,58.7,57.57,58.15,128800,16.2723728750866,16.3084904860438,15.9945450984931,16.1556852089173,463596.554596519,0.0,1.0
2005-02-02,58.7,59.15,58.36,58.5,56800,16.3084904860438,16.4335129855109,16.214029042002,16.2529249307251,204443.201095359,0.0,1.0
2005-02-03,57.98,59.08,57.92,58.65,64600,16.1084544868964,16.4140650411494,16.0917848203008,16.2945990972141,232518.147724651,0.0,1.0
2005-02-04,59.24,59.3,57.85,58.1,59700,16.4585174854044,16.475187152,16.0723368759393,16.1417938200877,214881.322278044,0.0,1.0
2005-02-07,59.54,59.7,59.18,59.28,74300,16.5418658183824,16.5863182626374,16.4418478188087,16.4696305964681,267431.863404669,0.0,1.0
2005-02-08,59.6,59.76,59.006,59.54,36300,16.558535484978,16.602987929233,16.3935057856815,16.5418658183824,130656.482390168,0.0,1.0
2005-02-09,58.15,59.7,58.15,59.7,30800,16.1556852089173,16.5863182626374,16.1556852089173,16.5863182626374,110860.045664385,0.0,1.0
2005-02-10,58.89,59.22,58.15,58.15,113100,16.3612777635966,16.4529609298725,16.1556852089173,16.1556852089173,407086.726124737,0.0,1.0
2005-02-11,59.46,59.61,58.9,59.0,61500,16.5196395962549,16.561313762744,16.3640560413625,16.3918388190219,221360.156115574,0.0,1.0
2005-02-14,59.65,60.23,59.45,59.5,106600,16.5724268738077,16.733566984232,16.516861318489,16.5307527073187,383690.937266994,0.0,1.0
2005-02-15,59.76,60.05,59.37,59.75,77300,16.602987929233,16.6835579844452,16.4946350963615,16.6002096514671,278229.91980055,0.0,1.0
2005-02-16,58.81,59.85,58.81,59.4,271100,16.3390515414691,16.6279924291264,16.3390515414691,16.5029699296593,975784.362974503,0.0,1.0
2005-02-17,59.25,59.37,57.99,58.91,187800,16.4612957631703,16.4946350963615,16.1112327646624,16.3668343191285,675958.330382189,0.0,1.0
2005-02-18,58.1,59.25,58.1,59.24,114700,16.1417938200877,16.4612957631703,16.1417938200877,16.4585174854044,412845.689535873,0.0,1.0
2005-02-22,58.13,58.35,57.35,58.1,110700,16.1501286533855,16.2112507642361,15.9334229876425,16.1417938200877,398448.281008031,0.0,1.0
2005-02-23,58.1,58.35,58.03,58.22,84600,16.1417938200877,16.2112507642361,16.1223458757261,16.1751331532789,304505.190363861,0.0,1.0
2005-02-24,58.43,59.38,57.81,58.23,169100,16.2334769863635,16.4974133741275,16.0612237648755,16.1779114310448,608650.445514529,0.0,1.0
2005-02-25,58.3,58.53,58.03,58.53,77400,16.1973593754064,16.2612597640229,16.1223458757261,16.2612597640229,278589.855013745,0.0,1.0
2005-02-28,59.13,59.4,57.75,58.0,129600,16.4279564299791,16.5029699296593,16.0445540982799,16.1140110424283,466476.036302085,0.0,1.0
2005-03-01,59.9,59.98,59.12,59.28,143300,16.6418838179561,16.6641100400836,16.4251781522131,16.4696305964681,515787.160509946,0.0,1.0
2005-03-02,59.62,60.5,59.33,59.9,129600,16.5640920405099,16.8085804839123,16.4835219852978,16.6418838179561,466476.036302087,0.0,1.0
2005-03-03,59.09,59.67,58.55,59.67,149000,16.4168433189153,16.5779834293396,16.2668163195548,16.5779834293396,536303.467662121,0.0,1.0
2005-03-04,59.45,59.56,59.2,59.34,203800,16.516861318489,16.5474223739143,16.4474043743406,16.4863002630637,733547.964493559,0.0,1.0
2005-03-07,59.92,59.98,59.5,59.5,158800,16.647440373488,16.6641100400836,16.5307527073187,16.5307527073187,571577.118555334,0.0,1.0
2005-03-08,60.65,60.97,59.7,59.77,238700,16.8502546504013,16.9391595389113,16.5863182626374,16.605766206999,859165.353898982,0.0,1.0
2005-03-09,60.62,60.77,60.16,60.65,180000,16.8419198171035,16.8835939835926,16.7141190398705,16.8502546504013,647883.383752898,0.0,1.0
2005-03-10,60.28,60.79,60.17,60.5,114500,16.7474583730617,16.8891505391244,16.7168973176364,16.8085804839123,412125.819109482,0.0,1.0
2005-03-11,59.55,60.53,59.4,60.28,102300,16.5446440961484,16.8169153172101,16.5029699296593,16.7474583730617,368213.723099563,0.0,1.0
2005-03-14,60.49,60.7,59.47,59.55,166200,16.8058022061463,16.864146039231,16.5224178740209,16.5446440961484,598212.324331843,0.0,1.0
2005-03-15,61.6,62.11,60.24,60.24,189500,17.1141910381652,17.255883204228,16.7363452619979,16.7363452619979,682077.229006524,0.0,1.0
2005-03-16,61.67,62.26,61.2,61.6,142700,17.1336389825268,17.297557370717,17.0030599275278,17.1141910381652,513627.549230769,0.0,1.0
2005-03-17,62.99,63.02,61.7,61.75,214500,17.5003716476303,17.5087064809281,17.1419738158246,17.1558652046543,772061.032305537,0.0,1.0
2005-03-18,62.19,63.4,61.97,62.82,156100,17.2781094263554,17.6142810360337,17.2169873155049,17.4531409256094,561858.867799042,0.0,1.0
2005-03-21,61.23,62.1,61.06,62.1,66600,17.0113947608256,17.253104926462,16.9641640388047,17.253104926462,239716.851988572,0.0,1.0
2005-03-22,60.91,61.28,60.72,61.25,211400,16.9224898723157,17.0252861496553,16.8697025947629,17.0169513163575,760903.040696456,0.0,1.0
2005-03-23,60.47,60.81,60.08,60.75,124100,16.8002456506145,16.8947070946563,16.691892817743,16.8780374280607,446679.599576302,0.0,1.0
2005-03-24,60.84,61.12,60.55,60.57,76700,16.9030419279541,16.9808337054003,16.822471872742,16.8280284282738,276070.308521373,0.0,1.0
2005-03-28,61.01,61.23,60.66,60.94,77100,16.950272649975,17.0113947608256,16.8530329281673,16.9308247056135,277510.049374158,0.0,1.0
2005-03-29,60.87,61.5,60.6,61.01,109400,16.9113767612519,17.0864082605059,16.8363632615716,16.950272649975,393769.123236483,0.0,1.0
2005-03-30,61.58,61.83,60.7031,61.02,142000,17.1086344826334,17.1780914267818,16.8650073053384,16.9530509277409,511108.002738396,0.0,1.0
2005-03-31,61.95,61.99,61.43,61.63,116500,17.211430759973,17.2225438710367,17.0669603161443,17.122525871463,419324.523373403,0.0,1.0
2005-04-01,61.4,62.0,61.08,62.0,109300,17.0586254828465,17.2253221488027,16.9697205943366,17.2253221488027,393409.188023287,0.0,1.0
2005-04-04,61.13,61.54,60.89,61.4,85500,16.9836119831662,17.0975213715696,16.9169333167838,17.0586254828465,307744.607282627,0.0,1.0
2005-04-05,61.8,61.82,60.92,61.3,123000,17.1697565934839,17.1753131490158,16.9252681500816,17.0308427051872,442720.312231148,0.0,1.0
2005-04-06,61.41,62.06,61.4,61.57,78600,17.123915010346,17.3051647214146,17.1211265532526,17.1685303238398,281876.311409144,0.225,1.0
2005-04-07,62.63,62.78,61.51,61.51,47900,17.4641067757364,17.5059336321368,17.1517995812796,17.1517995812796,171779.584179363,0.0,1.0
2005-04-08,62.04,62.75,61.94,62.64,46300,17.2995878072279,17.4975682608567,17.2717032362943,17.4668952328297,166041.643998007,0.0,1.0
2005-04-11,62.12,62.48,62.0,62.05,57300,17.3218954639748,17.4222799193359,17.2884339788545,17.3023762643213,205489.982744834,0.0,1.0
2005-04-12,62.63,62.94,61.68,62.0,93600,17.4641067757364,17.5505489456306,17.1992033518668,17.2884339788545,335669.500609361,0.0,1.0
2005-04-13,62.27,63.1,62.02,62.5,70600,17.3637223203753,17.5951642591245,17.2940108930412,17.4278568335226,253186.61050236,0.0,1.0
2005-04-14,62.0,62.34,62.0,62.32,82500,17.2884339788545,17.3832415200288,17.2884339788545,17.3776646058421,295862.5406012,0.0,1.0
2005-04-15,61.0,62.3,60.5,62.0,76200,17.0095882695181,17.3720876916554,16.8701654148499,17.2884339788545,273269.401137109,0.0,1.0
2005-04-18,60.48,60.74,60.16,60.6,129900,16.8645885006632,16.9370883850906,16.7753578736755,16.8980499857836,465849.01847389,0.0,1.0
2005-04-19,60.79,61.08,60.3,60.3,125300,16.9510306705575,17.031895926265,16.8143962729826,16.8143962729826,449352.440452489,0.0,1.0
2005-04-20,60.45,60.94,60.22,60.79,104900,16.8562231293831,16.9928575269579,16.7920886162357,16.9510306705575,376193.703140193,0.0,1.0
2005-04-21,60.8,61.4,60.52,60.7,55200,16.9538191276508,17.1211265532526,16.8757423290366,16.9259345567172,197958.936256803,0.0,1.0
2005-04-22,60.2,61.42,60.08,60.88,119800,16.786511702049,17.1267034674394,16.7530502169286,16.9761267843977,429628.271079077,0.0,1.0
2005-04-25,60.75,61.13,60.1,60.24,79600,16.939876842184,17.0458382117318,16.7586271311154,16.7976655304225,285462.524022492,0.0,1.0
2005-04-26,61.57,61.9,60.7,60.75,91900,17.1685303238398,17.2605494079208,16.9259345567172,16.939876842184,329572.939166671,0.0,1.0
2005-04-27,61.52,61.69,61.05,61.58,84800,17.154588038373,17.2019918089602,17.0235305549849,17.1713187809332,304110.829611901,0.0,1.0
2005-04-28,58.77,60.85,58.61,60.85,183100,16.387762337698,16.9677614131176,16.3431470242042,16.9677614131176,656635.529503998,0.0,1.0
2005-04-29,60.52,61.2,58.78,58.8,159200,16.8757423290366,17.0653574113854,16.3905507947914,16.3961277089781,570925.048044984,0.0,1.0
2005-05-02,60.31,61.24,59.6,60.52,170600,16.817184730076,17.0765112397588,16.6192042764472,16.8757423290366,611807.871837149,0.0,1.0
2005-05-03,59.6,60.42,59.35,60.36,189400,16.6192042764472,16.847857758103,16.5494928491131,16.8311270155428,679228.668968089,0.0,1.0
2005-05-04,61.65,61.82,59.58,59.64,256500,17.1908379805867,17.2382417511739,16.6136273622605,16.6303581048206,919863.535323734,0.0,1.0
2005-05-05,62.25,62.68,61.61,61.65,126100,17.3581454061885,17.4780490612032,17.1796841522133,17.1908379805867,452221.410543169,0.0,1.0
2005-05-06,62.25,62.63,62.05,62.33,114100,17.3581454061885,17.4641067757364,17.3023762643213,17.3804530629355,409186.859182995,0.0,1.0
2005-05-09,62.85,63.1,61.96,62.25,170300,17.5254528317904,17.5951642591245,17.277280150481,17.3581454061885,610732.008053144,0.0,1.0
2005-05-10,62.85,63.59,62.23,62.76,156700,17.5254528317904,17.7317986566993,17.3525684920018,17.5003567179501,561959.516511612,0.0,1.0
2005-05-11,60.56,61.25,60.3,61.0,270100,16.8868961574101,17.0792996968522,16.8143962729826,17.0095882695181,968636.026865263,0.0,1.0
2005-05-12,60.86,61.01,60.25,60.63,127600,16.970549870211,17.0123767266115,16.8004539875158,16.9064153570636,457600.72946319,0.0,1.0
2005-05-13,60.2,60.9,60.2,60.77,196200,16.786511702049,16.9817036985845,16.786511702049,16.9454537563707,703614.914738855,0.0,1.0
2005-05-16,61.01,61.22,59.9,60.2,114200,17.0123767266115,17.0709343255721,16.7028579892481,16.786511702049,409545.480444327,0.0,1.0
2005-05-17,62.02,62.21,60.83,61.04,250900,17.2940108930412,17.3469915778151,16.9621844989309,17.0207420978915,899780.744688983,0.0,1.0
2005-05-18,63.38,63.69,62.132,62.27,170400,17.6732410577386,17.7596832276329,17.3252416124869,17.3637223203753,611090.629314481,0.0,1.0
2005-05-19,63.82,64.01,63.14,63.32,120800,17.7959331698466,17.8489138546205,17.6063180874979,17.6565103151785,433214.483692425,0.0,1.0
2005-05-20,63.97,64.09,63.3,63.97,97000,17.8377600262471,17.8712215113675,17.6509334009917,17.8377600262471,347862.623494745,0.0,1.0
2005-05-23,64.51,64.83,63.95,64.0,138000,17.9883367092887,18.0775673362764,17.8321831120604,17.8461253975272,494897.340642009,0.0,1.0
2005-05-24,64.74,64.98,64.0058,64.26,152600,18.0524712224361,18.1193941926768,17.8477427026413,17.9186252819546,547256.044796887,0.0,1.0
2005-05-25,64.46,64.8,64.35,64.8,150800,17.9743944238219,18.0692019649963,17.9437213957949,18.0692019649963,540800.862092861,0.0,1.0
2005-05-26,64.94,65.06,64.65,64.66,110700,18.1082403643034,18.1417018494237,18.0273751085958,18.0301635656892,396993.73629761,0.0,1.0
2005-05-27,65.12,65.6,64.8,64.97,94600,18.1584325919839,18.2922785324654,18.0692019649963,18.1166057355835,339255.71322271,0.0,1.0
2005-05-31,65.6,66.1,64.71,64.9,156600,18.2922785324654,18.4317013871335,18.044105851156,18.0970865359299,561600.895250277,0.0,1.0
2005-06-01,65.26,66.56,65.07,65.63,145700,18.197470991291,18.5599704134283,18.1444903065171,18.3006439037455,522511.177764787,0.0,1.0
2005-06-02,65.78,66.2,65.16,65.16,158900,18.3424707601459,18.4595859580672,18.1695864203574,18.1695864203574,569849.184260979,0.0,1.0
2005-06-03,66.23,66.53,65.6,65.6,180900,18.4679513293473,18.5516050421482,18.2922785324654,18.2922785324654,648745.861754631,0.0,1.0
2005-06-06,65.69,66.3,65.51,66.3,111400,18.3173746463056,18.4874705290008,18.2671824186251,18.4874705290008,399504.085126955,0.0,1.0
2005-06-07,65.41,66.01,65.3345,65.88,93900,18.2392978476915,18.4066052732933,18.2182449966366,18.3703553310795,336745.364393365,0.0,1.0
2005-06-08,65.77,66.3,65.42,65.42,125200,18.3396823030525,18.4874705290008,18.2420863047848,18.2420863047848,448993.819191156,0.0,1.0
2005-06-09,65.8,66.01,65.1,65.76,213000,18.3480476743326,18.4066052732933,18.1528556777972,18.3368938459592,763863.286643101,0.0,1.0
2005-06-10,65.34,66.03,64.97,65.8,52500,18.2197786480379,18.41218218748,18.1166057355835,18.3480476743326,188276.162200764,0.0,1.0
2005-06-13,64.38,65.26,64.12,65.19,86700,17.952086767075,18.197470991291,17.8795868826475,18.1779517916375,310924.633577262,0.0,1.0
2005-06-14,64.88,64.95,63.65,64.23,139100,18.0915096217432,18.1110288213967,17.7485293992595,17.9102599106745,498842.17451669,0.0,1.0
2005-06-15,64.76,65.38,64.36,65.38,77100,18.0580481366228,18.2309324764114,17.9465098528883,18.2309324764114,276496.992489122,0.0,1.0
2005-06-16,65.14,65.14,64.36,64.7,99700,18.1640095061706,18.1640095061706,17.9465098528883,18.0413173940626,357545.397550785,0.0,1.0
2005-06-17,65.0,65.15,64.33,65.12,143900,18.1249711068635,18.166797963264,17.9381444816082,18.1584325919839,516055.995060762,0.0,1.0
2005-06-20,67.5,67.67,65.95,65.95,440300,18.8220853802045,18.8694891507916,18.3898745307331,18.3898745307331,1579009.41365707,0.0,1.0
2005-06-21,67.03,67.91,66.77,67.64,120600,18.6910278968164,18.9364121210324,18.6185280123889,18.8611237795115,432497.241169754,0.0,1.0
2005-06-22,66.73,67.5,66.2,67.2,146400,18.6073741840155,18.8220853802045,18.4595859580672,18.7384316674035,525021.526594129,0.0,1.0
2005-06-23,66.14,66.99,66.01,66.73,127900,18.442855215507,18.6798740684429,18.4066052732933,18.6073741840155,458676.593247194,0.0,1.0
2005-06-24,65.88,66.19,65.41,66.05,124100,18.3703553310795,18.4567975009738,18.2392978476915,18.4177591016667,445048.985316473,0.0,1.0
2005-06-27,65.04,65.9,64.9,65.8,87300,18.136124935237,18.3759322452663,18.0970865359299,18.3480476743326,313076.36114527,0.0,1.0
2005-06-28,65.84,66.31,65.13,65.13,64700,18.3592015027061,18.4902589860942,18.1612210490773,18.1612210490773,232027.956083608,0.0,1.0
2005-06-29,66.0,66.02,65.53,65.95,57700,18.4038168161999,18.4093937303866,18.2727593328118,18.3898745307331,206924.467790173,0.0,1.0
2005-06-30,65.7,66.18,65.65,65.96,67100,18.320163103399,18.4540090438805,18.3062208179322,18.3926629878265,240634.866355643,0.0,1.0
2005-07-01,65.63,66.23,65.42,65.85,55400,18.3006439037455,18.4679513293473,18.2420863047848,18.3619899597995,198676.178779472,0.0,1.0
2005-07-05,65.68,65.85,65.37,65.55,109700,18.3145861892123,18.3619899597995,18.228144019318,18.2783362469985,393407.523684262,0.0,1.0
2005-07-06,65.4,65.88,65.33,65.6,65500,18.2992496751988,18.4335560948333,18.2796633223354,18.3552106833798,234091.565284546,0.225,1.0
2005-07-07,65.01,65.2,63.47,64.45,225000,18.1901257092458,18.2432886670177,17.7592259462518,18.0334348863388,804131.331130118,0.0,1.0
2005-07-08,65.9,66.35,64.96,65.01,90500,18.4391521956514,18.5650644640587,18.1761354572005,18.1901257092458,323439.49096567,0.0,1.0
2005-07-11,67.1,67.1,65.7,65.7,82200,18.7749182447376,18.7749182447376,18.3831911874703,18.3831911874703,293775.979639537,0.0,1.0
2005-07-12,66.63,67.08,66.49,67.08,114800,18.6434098755121,18.7693221439195,18.6042371697854,18.7693221439195,410285.674727724,0.0,1.0
2005-07-13,66.7,67.03,66.35,66.67,131000,18.6629962283755,18.7553318918742,18.5650644640587,18.6546020771483,468183.130569092,0.0,1.0
2005-07-14,66.0,66.98,65.65,66.85,78000,18.4671326997419,18.741341639829,18.3692009354251,18.7049669845113,278765.528125108,0.0,1.0
2005-07-15,65.3,66.32,65.25,65.95,98400,18.2712691711083,18.5566703128315,18.257278919063,18.4531424476966,351673.435480905,0.0,1.0
2005-07-18,65.79,65.85,65.26,65.26,80100,18.4083736411518,18.4251619436061,18.260076969472,18.260076969472,286270.753882323,0.0,1.0
2005-07-19,65.84,66.39,65.67,65.9,53500,18.4223638931971,18.5762566656949,18.3747970362432,18.4391521956514,191204.560957606,0.0,1.0
2005-07-20,66.55,66.64,65.46,65.8,69200,18.6210254722397,18.6462079259212,18.3160379776531,18.4111716915608,247315.058285353,0.0,1.0
2005-07-21,65.43,66.66,65.4,66.54,53700,18.3076438264259,18.6518040267393,18.2992496751988,18.6182274218307,191919.344363056,0.0,1.0
2005-07-22,64.98,65.66,64.79,65.48,70400,18.1817315580186,18.3719989858341,18.1285686002466,18.3216340784712,251603.758718046,0.0,1.0
2005-07-25,64.18,65.16,64.18,65.02,102300,17.9578875252945,18.2320964653815,17.9578875252945,18.1929237596548,365611.71188716,0.0,1.0
2005-07-26,64.2,65.1,63.3,64.45,274200,17.9634836261126,18.2153081629272,17.7116590892979,18.0334348863388,979968.04887057,0.0,1.0
2005-07-27,65.09,65.43,63.53,64.3,197400,18.2125101125182,18.3076438264259,17.7760142487061,17.9914641302031,705491.221178157,0.0,1.0
2005-07-28,67.02,67.37,65.25,65.25,152900,18.7525338414652,18.850465605782,18.257278919063,18.257278919063,546451.913465756,0.0,1.0
2005-07-29,66.32,67.48,66.14,67.04,82300,18.5566703128315,18.8812441602815,18.5063054054686,18.7581299422833,294133.371342262,0.0,1.0
2005-08-01,65.81,67.15,65.66,66.32,108200,18.4139697419699,18.7889084967828,18.3719989858341,18.5566703128315,386697.822347906,0.0,1.0
2005-08-02,66.65,66.65,65.67,65.81,93300,18.6490059763302,18.6490059763302,18.3747970362432,18.4139697419699,333446.458641957,0.0,1.0
2005-08-03,66.42,67.32,66.35,66.45,89900,18.5846508169221,18.8364753537367,18.5650644640587,18.5930449681492,321295.140749323,0.0,1.0
2005-08-04,65.15,66.13,65.1,66.0,49600,18.2292984149725,18.5035073550596,18.2153081629272,18.4671326997419,177266.284551351,0.0,1.0
2005-08-05,65.0,65.49,64.53,65.25,168900,18.1873276588367,18.3244321288802,18.0558192896113,18.257278919063,603634.585901677,0.0,1.0
2005-08-08,65.2,65.43,64.95,65.0,78300,18.2432886670177,18.3076438264259,18.1733374067914,18.1873276588367,279837.703233282,0.0,1.0
2005-08-09,65.29,65.55,65.1,65.25,146100,18.2684711206992,18.3412204313345,18.2153081629272,18.257278919063,522149.277680491,0.0,1.0
2005-08-10,65.31,65.99,65.13,65.4,121100,18.2740672215173,18.4643346493328,18.2237023141544,18.2992496751988,432801.351999367,0.0,1.0
2005-08-11,65.13,65.33,64.36,65.31,76100,18.2237023141544,18.2796633223354,18.0082524326574,18.2740672215173,271975.085773342,0.0,1.0
2005-08-12,64.21,65.29,64.01,65.15,88400,17.9662816765216,18.2684711206992,17.9103206683406,18.2292984149725,315934.265208456,0.0,1.0
2005-08-15,65.0,65.15,64.2,64.35,87300,18.1873276588367,18.2292984149725,17.9634836261126,18.0054543822483,312002.956478486,0.0,1.0
2005-08-16,64.6,65.07,64.28,65.03,72100,18.0754056424746,18.2069140117001,17.985868029385,18.1957218100639,257679.417664363,0.0,1.0
2005-08-17,64.45,64.89,64.0,64.64,84000,18.0334348863388,18.1565491043371,17.9075226179315,18.0865978441108,300209.030288579,0.0,1.0
2005-08-18,64.38,64.54,64.15,64.45,47100,18.0138485334755,18.0586173400203,17.9494933740673,18.0334348863388,168331.491983238,0.0,1.0
2005-08-19,64.35,64.68,64.17,64.34,23300,18.0054543822483,18.097790045747,17.9550894748854,18.0026563318393,83272.2667348081,0.0,1.0
2005-08-22,64.35,65.06,63.82,64.25,74300,18.0054543822483,18.204115961291,17.8571577105686,17.9774738781578,265542.035124302,0.0,1.0
2005-08-23,63.93,64.235,63.77,64.15,60700,17.8879362650682,17.9732768025442,17.8431674585233,17.9494933740673,216936.76355377,0.0,1.0
2005-08-24,63.5,64.2,63.47,64.0,55500,17.7676200974789,17.9634836261126,17.7592259462518,17.9075226179315,198352.395012097,0.0,1.0
2005-08-25,65.3,65.74,63.25,63.25,95400,18.2712691711083,18.3943833891065,17.6976688372526,17.6976688372526,340951.68439917,0.0,1.0
2005-08-26,64.1,65.26,63.89,65.26,36800,17.935503122022,18.260076969472,17.8767440634319,18.260076969472,131520.146602615,0.0,1.0
2005-08-29,62.88,63.55,62.2,63.55,60300,17.5941409721177,17.7816103495242,17.4038735443022,17.7816103495242,215507.196742872,0.0,1.0
2005-08-30,62.08,62.32,60.62,62.2,128300,17.3702969393936,17.4374501492108,16.961781579672,17.4038735443022,458533.55459553,0.0,1.0
2005-08-31,61.39,61.97,61.0,61.95,151000,17.177231461169,17.339518384894,17.068107495216,17.3339222840759,539661.471113991,0.0,1.0
2005-09-01,61.09,61.42,61.01,61.25,136200,17.0932899488974,17.1856256123962,17.070905545625,17.1380587554423,486767.499110767,0.0,1.0
2005-09-02,60.25,61.1,60.14,61.08,86600,16.8582537145371,17.0960879993065,16.8274751600375,17.0904918984884,309501.214559415,0.0,1.0
2005-09-06,60.86,61.17,60.29,60.35,172400,17.0289347894893,17.1156743521699,16.8694459161733,16.8862342186276,616143.295497032,0.0,1.0
2005-09-07,63.09,63.33,60.9,60.9,106100,17.6529000307078,17.720053240525,17.0401269911255,17.0401269911255,379192.596590692,0.0,1.0
2005-09-08,63.06,63.34,62.24,62.88,81900,17.6445058794807,17.7228512909341,17.4150657459384,17.5941409721177,292703.804531363,0.0,1.0
2005-09-09,62.98,63.31,62.8,63.1,57900,17.6221214762082,17.7144571397069,17.5717565688453,17.6556980811169,206929.795877485,0.0,1.0
2005-09-12,62.9,63.3,62.39,62.98,48300,17.5997370729358,17.7116590892979,17.4570365020742,17.6221214762082,172620.192415933,0.0,1.0
2005-09-13,61.85,62.54,61.48,62.5,49200,17.3059417799854,17.49900725821,17.2024139148505,17.4878150565737,175836.717740453,0.0,1.0
2005-09-14,61.93,62.69,61.77,61.82,65700,17.3283261832578,17.5409780143457,17.283557376713,17.2975476287582,234806.348689995,0.0,1.0
2005-09-15,61.4,62.86,61.35,62.18,60400,17.180029511578,17.5885448712996,17.1660392595328,17.3982774434841,215864.588445597,0.0,1.0
2005-09-16,62.4,62.55,61.65,61.65,66400,17.4598345524832,17.501805308619,17.2499807718043,17.2499807718043,237308.090609067,0.0,1.0
2005-09-19,62.27,62.98,61.79,62.4,54300,17.4234598971656,17.6221214762082,17.2891534775311,17.4598345524832,194063.694579402,0.0,1.0
2005-09-20,61.2,62.27,61.0,62.27,182600,17.124068503397,17.4234598971656,17.068107495216,17.4234598971656,652597.249174933,0.0,1.0
2005-09-21,60.28,61.45,60.07,61.2,132000,16.8666478657643,17.1940197636233,16.8078888071742,17.124068503397,471757.047596336,0.0,1.0
2005-09-22,61.45,61.65,59.3,59.95,145100,17.1940197636233,17.2499807718043,16.5924389256772,16.7743122022655,518575.360653247,0.0,1.0
2005-09-23,61.96,62.19,60.72,61.35,60800,17.336720334485,17.4010754938931,16.9897620837625,17.1660392595328,217294.155256494,0.0,1.0
2005-09-26,62.26,63.3,61.82,61.85,135600,17.4206618467565,17.7116590892979,17.2975476287582,17.3059417799854,484623.148894419,0.0,1.0
2005-09-27,61.98,62.38,61.77,62.2,69100,17.3423164353031,17.4542384516651,17.283557376713,17.4038735443022,246957.666582627,0.0,1.0
2005-09-28,60.51,62.48,60.49,61.88,139900,16.9310030251724,17.4822189557556,16.9254069243543,17.3143359312125,499990.992111573,0.0,1.0
2005-09-29,61.19,61.2,59.82,60.53,192800,17.121270452988,17.124068503397,16.7379375469479,16.9365991259905,689051.20285283,0.0,1.0
2005-09-30,64.64,65.24,61.0,61.0,350100,18.0865978441108,18.2544808686539,17.068107495216,17.068107495216,1251228.35123847,0.0,1.0
2005-10-03,65.0,65.4,64.27,64.63,166000,18.1873276588367,18.2992496751988,17.9830699789759,18.0837997937018,593270.226522666,0.0,1.0
2005-10-04,65.71,66.02,64.95,65.0,198700,18.3859892378794,18.47272880056,18.1733374067914,18.1873276588367,710137.313313576,0.0,1.0
2005-10-05,64.72,65.45,64.43,65.44,130300,18.1817315580186,18.3868098033424,18.1002621180955,18.3840005123105,463818.089772689,0.26,1.0
2005-10-06,64.62,65.36,64.11,64.72,127500,18.1536386477003,18.3615261840559,18.0103648050768,18.1817315580186,453851.162287166,0.0,1.0
2005-10-07,65.04,65.28,63.58,64.5,129700,18.2716288710372,18.3390518558012,17.8614723803897,18.1199271553183,461682.319597221,0.0,1.0
2005-10-10,64.27,65.36,64.09,65.29,128100,18.0553134615861,18.3615261840559,18.0047462230132,18.341861146833,455986.932462637,0.0,1.0
2005-10-11,65.73,65.8,64.4,64.4,307300,18.4654699522337,18.4851349894565,18.091834245,18.091834245,1093870.29153605,0.0,1.0
2005-10-12,64.7,66.0,64.15,65.65,155100,18.1761129759549,18.5413208100931,18.0216019692042,18.442995623979,552096.590358743,0.0,1.0
2005-10-13,64.7,65.08,64.05,64.7,79200,18.1761129759549,18.2828660351646,17.9935090588858,18.1761129759549,281921.663161911,0.0,1.0
2005-10-14,65.77,65.96,64.95,64.95,74900,18.476707116361,18.5300836459658,18.2463452517507,18.2463452517507,266615.310237716,0.0,1.0
2005-10-17,66.09,66.21,65.47,66.0,110600,18.5666044293796,18.6003159217616,18.392428385406,18.5413208100931,393693.635678123,0.0,1.0
2005-10-18,64.6,65.9,64.37,65.9,77500,18.1480200656366,18.5132278997748,18.0834063719045,18.5132278997748,275870.314331415,0.0,1.0
2005-10-19,66.1,66.25,64.62,64.75,134900,18.5694137204115,18.6115530858889,18.1536386477003,18.1901594311141,480192.327784617,0.0,1.0
2005-10-20,65.75,66.62,65.46,66.25,71500,18.4710885342973,18.7154968540667,18.3896190943742,18.6115530858889,254512.612576725,0.0,1.0
2005-10-21,66.3,66.65,65.64,65.81,100400,18.6255995410481,18.7239247271622,18.4401863329472,18.4879442804883,357385.542695149,0.0,1.0
2005-10-24,33.88,34.0,33.0,33.1,117900,19.0357560316956,19.1031790164596,18.5413208100931,18.5975066307298,209839.419739831,0.0,2.0
2005-10-25,33.71,33.87,33.02,33.63,248300,18.9402401366133,19.0301374496319,18.5525579742205,18.895291480104,441926.445474132,0.0,1.0
2005-10-26,33.04,33.83,32.12,33.72,238200,18.5637951383478,19.0076631213773,18.0468855884906,18.945858718677,423950.3798306,0.0,1.0
2005-10-27,32.45,33.27,32.31,33.1,197900,18.2322987965916,18.6930225258121,18.1536386477003,18.5975066307298,352224.098104432,0.0,1.0
2005-10-28,32.7,32.85,31.47,32.55,313300,18.3727633481832,18.4570420791382,17.6816777543524,18.2884846172282,557613.99664537,0.0,1.0
2005-10-31,33.09,33.63,32.69,32.69,408600,18.5918880486661,18.895291480104,18.3671447661195,18.3671447661195,727229.744747202,0.0,1.0
2005-11-01,33.19,33.4,32.74,32.95,154700,18.6480738693028,18.7660640926397,18.3952376764378,18.5132278997748,275336.371787547,0.0,1.0
2005-11-02,33.86,33.94,33.01,33.1,218200,19.0245188675683,19.0694675240776,18.5469393921568,18.5975066307298,388354.21023945,0.0,1.0
2005-11-03,33.81,34.22,33.54,33.75,199200,18.99642595725,19.2267878218602,18.844724241531,18.962714464868,354537.849127857,0.0,1.0
2005-11-04,33.84,33.88,33.38,33.82,210600,19.013281703441,19.0357560316956,18.7548269285124,19.0020445393136,374827.665794812,0.0,1.0
2005-11-07,33.95,34.22,33.76,34.2,198200,19.0750861061413,19.2267878218602,18.9683330469316,19.2155506577329,352758.040648299,0.0,1.0
2005-11-08,34.0,34.22,33.75,33.95,451200,19.1031790164596,19.2267878218602,18.962714464868,19.0750861061413,803049.585976351,0.0,1.0
2005-11-09,33.99,34.59,33.86,34.1,146500,19.0975604343959,19.4346753582158,19.0245188675683,19.1593648370962,260741.942255177,0.0,1.0
2005-11-10,34.61,34.85,33.96,33.96,191600,19.4459125223431,19.5807584918711,19.0807046882049,19.0807046882049,341011.304683221,0.0,1.0
2005-11-11,34.5,34.93,34.35,34.75,190200,19.3841081196428,19.6257071483804,19.2998293886878,19.5245726712344,338519.57281184,0.0,1.0
2005-11-14,34.87,35.06,34.41,34.5,295400,19.5919956559984,19.698748715208,19.3335408810698,19.3841081196428,525755.424861291,0.0,1.0
2005-11-15,35.21,35.5,34.7,34.75,304100,19.783027446163,19.9459663260093,19.4964797609161,19.5245726712344,541239.758633441,0.0,1.0
2005-11-16,35.05,35.3999,34.85,35.3,149500,19.6931301331444,19.889724319552,19.5807584918711,19.833594684736,266081.367693848,0.0,1.0
2005-11-17,35.2,35.27,34.85,35.1,220100,19.7774088640993,19.816738938545,19.5807584918711,19.7212230434627,391735.84635061,0.0,1.0
2005-11-18,35.65,35.72,35.22,35.25,213400,20.0302450569642,20.0695751314099,19.7886460282267,19.8055017744177,379811.129537575,0.0,1.0
2005-11-21,36.17,36.17,35.4,35.65,192900,20.3224113242748,20.3224113242748,19.8897805053726,20.0302450569642,343325.055706645,0.0,1.0
2005-11-22,36.14,36.37,35.85,36.17,188900,20.3055555780838,20.4347829655481,20.1426166982375,20.3224113242748,336205.821788415,0.0,1.0
2005-11-23,36.3,36.47,35.971,36.0,110400,20.3954528911024,20.4909687861847,20.2106015412079,20.2268954291925,196490.85614315,0.0,1.0
2005-11-25,36.0,36.2,35.82,36.2,56100,20.2268954291925,20.3392670704658,20.1257609520465,20.3392670704658,99847.2557031767,0.0,1.0
2005-11-28,36.06,36.1,35.8,36.1,160100,20.2606069215745,20.2830812498291,20.1145237879192,20.2830812498291,284947.337577158,0.0,1.0
2005-11-29,36.27,36.58,36.06,36.11,129800,20.3785971449114,20.552773188885,20.2606069215745,20.2886998318928,231019.140646566,0.0,1.0
2005-11-30,36.23,36.99,35.96,36.35,281500,20.3561228166568,20.7831350534953,20.2044211009378,20.4235458014208,501016.086995441,0.0,1.0
2005-12-01,36.4,36.99,35.52,36.36,437300,20.4516387117391,20.7831350534953,19.9572034901366,20.4291643834844,778310.248110502,0.0,1.0
2005-12-02,37.19,37.2,36.45,36.55,123600,20.8955066947686,20.9011252768323,20.4797316220574,20.5359174426941,219984.328073309,0.0,1.0
2005-12-05,37.18,37.35,36.59,37.12,373300,20.8898881127049,20.9854040077872,20.5583917709487,20.8561766203229,664402.505418822,0.0,1.0
2005-12-06,37.01,37.49,36.8,37.2,291700,20.7943722176226,21.0640641566785,20.6763819942857,20.9011252768323,519170.133486928,0.0,1.0
2005-12-07,37.22,37.44,37.0,37.02,205500,20.9123624409596,21.0359712463602,20.788753635559,20.7999907996863,365750.642549069,0.0,1.0
2005-12-08,37.68,38.0,37.1,37.2,343000,21.1708172158882,21.3506118419254,20.8449394561956,20.9011252768323,610474.308488227,0.0,1.0
2005-12-09,38.02,38.36,37.64,37.68,389700,21.3618490060528,21.5528807962173,21.1483428876335,21.1708172158882,693591.364483563,0.0,1.0
2005-12-12,38.76,39.1,38.15,38.15,349000,21.7776240787639,21.9686558689285,21.4348905728804,21.4348905728804,621153.159365574,0.0,1.0
2005-12-13,38.7,39.2,38.28,38.77,419600,21.7439125863819,22.0248416895652,21.507932139708,21.7832426608276,746807.638022336,0.0,1.0
2005-12-14,38.6,38.9,38.39,38.55,199500,21.6877267657453,21.8562842276552,21.5697365424083,21.659633855427,355071.791671725,0.0,1.0
2005-12-15,38.55,38.78,38.36,38.59,173800,21.659633855427,21.7888612428913,21.5528807962173,21.6821081836816,309330.713747096,0.0,1.0
2005-12-16,38.91,39.21,38.5,38.77,502500,21.8619028097189,22.0304602716288,21.6315409451087,21.7832426608276,894353.760977652,0.0,1.0
2005-12-19,38.23,39.03,38.0,38.94,327000,21.4798392293897,21.9293257944829,21.3506118419254,21.8787585559099,581997.372815308,0.0,1.0
2005-12-20,39.16,39.2,38.13,38.2,406900,22.0023673613105,22.0248416895652,21.4236534087531,21.4629834831987,724204.070331954,0.0,1.0
2005-12-21,39.86,40.19,39.17,39.17,275000,22.395668105767,22.581081313868,22.0079859433742,22.0079859433742,489447.331878318,0.0,1.0
2005-12-22,41.02,41.08,40.26,40.3,459400,23.0474236251521,23.0811351175341,22.6204113883136,22.6428857165683,817644.015508724,0.0,1.0
2005-12-23,41.37,41.38,41.01,41.02,213600,23.2440739973804,23.2496925794441,23.0418050430885,23.0474236251521,380167.091233485,0.0,1.0
2005-12-27,42.05,42.17,41.44,41.64,367500,23.6261375777096,23.6935605624736,23.283404071826,23.3957757130993,654079.616237387,0.0,1.0
2005-12-28,41.74,42.05,41.53,42.03,220700,23.451961533736,23.6261375777096,23.333971310399,23.6149004135822,392803.731438344,0.0,1.0
2005-12-29,42.14,42.56,41.75,41.75,391100,23.6767048162826,23.9126852629565,23.4575801157996,23.4575801157996,696083.096354944,0.0,1.0
2005-12-30,41.76,42.31,41.56,42.0,290900,23.4631986978633,23.7722207113649,23.35082705659,23.5980446673913,517746.286703282,0.0,1.0
2006-01-03,43.33,43.469,41.9,42.14,398100,24.3453160818586,24.4234143725436,23.5418588467546,23.6767048162826,708541.755711849,0.0,1.0
2006-01-04,43.13,43.65,42.92,43.2,418400,24.305986007413,24.5990329057171,24.1876401446363,24.3454346283385,742434.065192679,0.13,1.0
2006-01-05,43.35,43.44,42.94,43.13,331000,24.4299673874647,24.4806870429404,24.1989111791865,24.305986007413,587346.260943539,0.0,1.0
2006-01-06,43.45,43.83,43.26,43.8,369300,24.4863225602155,24.7004722166685,24.379247731989,24.6835656648432,655308.079052716,0.0,1.0
2006-01-09,43.19,43.7,43.08,43.36,338000,24.3397991110635,24.6272104920925,24.2778084210376,24.4356029047398,599767.480963492,0.0,1.0
2006-01-10,43.65,43.85,42.9,43.13,353900,24.5990329057171,24.7117432512186,24.1763691100862,24.305986007413,627981.395008816,0.0,1.0
2006-01-11,44.33,44.47,43.54,43.7,390200,24.9822480804224,25.0611453222735,24.5370422156912,24.6272104920925,692394.293112293,0.0,1.0
2006-01-12,44.29,44.63,44.08,44.37,293700,24.9597060113221,25.1513135986748,24.8413601485454,25.0047901495227,521158.902837212,0.0,1.0
2006-01-13,44.8,44.99,44.25,44.3,243700,25.2471173923511,25.3541922205776,24.9371639422218,24.9653415285972,432435.902694684,0.0,1.0
2006-01-17,44.17,44.94,44.08,44.8,386800,24.8920798040211,25.3260146342022,24.8413601485454,25.2471173923511,686361.129102602,0.0,1.0
2006-01-18,44.75,45.34,44.17,44.17,269600,25.2189398059757,25.5514353252053,24.8920798040211,24.8920798040211,478394.416768514,0.0,1.0
2006-01-19,45.4,45.59,44.88,44.9,254300,25.5852484288558,25.6923232570823,25.2922015305517,25.3034725651019,451245.1787249,0.0,1.0
2006-01-20,45.58,45.95,45.25,45.45,305900,25.6866877398072,25.8952018789851,25.5007156697296,25.6134260152312,542807.314871989,0.0,1.0
2006-01-23,46.02,46.31,45.59,45.7,665900,25.9346504999106,26.0980805008879,25.6923232570823,25.7543139471081,1181612.9158982,0.0,1.0
2006-01-24,47.01,47.25,46.09,46.15,586900,26.4925667101434,26.6278191247453,25.9740991208362,26.0079122244867,1041430.575673,0.0,1.0
2006-01-25,47.3,47.51,46.81,47.05,505600,26.6559967111207,26.7743425738973,26.3798563646418,26.5151087792437,897166.977441248,0.0,1.0
2006-01-26,46.11,46.81,45.86,46.73,748800,25.9853701553863,26.3798563646418,25.8444822235094,26.3347722264412,1328715.65013451,0.0,1.0
2006-01-27,47.05,47.09,46.15,46.35,379900,26.5151087792437,26.537650848344,26.0079122244867,26.1206225699882,674117.355082932,0.0,1.0
2006-01-30,47.03,47.15,46.81,46.95,405900,26.5038377446936,26.5714639519945,26.3798563646418,26.4587536064929,720253.315157045,0.0,1.0
2006-01-31,47.53,47.53,46.875,46.9,358800,26.7856136084475,26.7856136084475,26.4164872269298,26.4305760201175,636676.249022784,0.0,1.0
2006-02-01,47.47,47.9,47.22,47.55,363800,26.751800504797,26.9941277476254,26.61091257292,26.7968846429976,645548.549037038,0.0,1.0
2006-02-02,47.73,47.8,47.28,47.51,207100,26.898323953949,26.9377725748746,26.6447256765705,26.7743425738973,367490.666590354,0.0,1.0
2006-02-03,47.3,47.71,46.71,47.63,353500,26.6559967111207,26.8870529193989,26.323501191891,26.8419687811983,627271.611007676,0.0,1.0
2006-02-06,47.82,47.95,47.35,47.35,257000,26.9490436094247,27.0223053340008,26.6841742974961,26.6841742974961,456036.220732598,0.0,1.0
2006-02-07,47.38,47.85,47.08,47.85,241100,26.7010808493213,26.96595016125,26.5320153310689,26.96595016125,427822.306687273,0.0,1.0
2006-02-08,47.37,47.63,47.15,47.37,302000,26.6954453320462,26.8419687811983,26.5714639519945,26.6954453320462,535886.920860873,0.0,1.0
2006-02-09,48.55,48.81,47.54,47.81,401200,27.3604363705055,27.5069598196575,26.7912491257226,26.9434080921497,711913.353143648,0.0,1.0
2006-02-10,48.75,48.95,48.48,48.57,339800,27.473146716007,27.5858570615086,27.3209877495799,27.3717074050556,602961.508968625,0.0,1.0
2006-02-13,48.82,49.05,48.39,48.7,284300,27.5125953369326,27.6422122342594,27.2702680941042,27.4449691296316,504478.978810417,0.0,1.0
2006-02-14,48.73,49.15,48.16,48.95,300800,27.4618756814569,27.6985674070102,27.1406511967774,27.5858570615086,533757.568857451,0.0,1.0
2006-02-15,45.88,47.41,44.88,47.4,1588200,25.8557532580595,26.7179874011465,25.2922015305517,26.7123518838715,2818197.37652728,0.0,1.0
2006-02-16,41.48,45.25,40.77,44.27,1975200,23.3761256570251,25.5007156697296,22.9760039304945,24.9484349767719,3504913.39763044,0.0,1.0
2006-02-17,42.35,42.99,41.25,41.52,802600,23.8664156599569,24.2270887655619,23.2465087596983,23.3986677261254,1424181.59828787,0.0,1.0
2006-02-21,42.21,42.5,41.11,41.25,484900,23.7875184181058,23.9509484190831,23.1676115178472,23.2465087596983,860435.655382241,0.0,1.0
2006-02-22,42.8,42.9,41.82,42.05,375900,24.1200139373354,24.1763691100862,23.5677332443777,23.6973501417045,667019.51507153,0.0,1.0
2006-02-23,43.59,43.87,42.61,42.7,455400,24.5652198020666,24.7230142857688,24.0129391091089,24.0636587645846,808089.08529815,0.0,1.0
2006-02-24,43.72,44.21,43.44,43.5,335600,24.6384815266426,24.9146218731215,24.4806870429404,24.5145001465909,595508.776956652,0.0,1.0
2006-02-27,44.54,44.84,43.75,43.75,449000,25.100593943199,25.2696594614514,24.6553880784679,24.6553880784679,796732.541279908,0.0,1.0
2006-02-28,44.53,44.63,44.19,44.45,426100,25.094958425924,25.1513135986748,24.9033508385713,25.0498742877233,756097.407214627,0.0,1.0
2006-03-01,45.02,45.05,44.27,44.51,280100,25.3710987724028,25.388005324228,24.9484349767719,25.0836873913738,497026.246798445,0.0,1.0
2006-03-02,44.67,44.98,44.16,44.64,373100,25.1738556677751,25.3485567033025,24.8864442867461,25.1569491159498,662051.027063547,0.0,1.0
2006-03-03,44.61,45.21,44.41,44.66,335200,25.1400425641246,25.4781736006293,25.027332218623,25.1682201505,594798.992955511,0.0,1.0
2006-03-06,44.22,45.05,44.13,44.6,342100,24.9202573903965,25.388005324228,24.8695377349208,25.1344070468495,607042.766975181,0.0,1.0
2006-03-07,43.74,44.21,43.62,44.21,341600,24.6497525611928,24.9146218731215,24.5821263538918,24.9146218731215,606155.536973754,0.0,1.0
2006-03-08,43.77,43.96,43.26,43.75,289500,24.666659113018,24.7737339412445,24.379247731989,24.6553880784679,513706.170825241,0.0,1.0
2006-03-09,44.9,45.01,43.94,43.97,340500,25.3034725651019,25.3654632551277,24.7624629066943,24.7793694585196,604203.630970619,0.0,1.0
2006-03-10,45.01,45.15,44.55,44.9,289000,25.3654632551277,25.4443604969788,25.1062294604741,25.3034725651019,512818.940823816,0.0,1.0
2006-03-13,44.81,45.19,44.74,44.88,153800,25.2527529096262,25.4669025660791,25.2133042887006,25.2922015305517,272911.948438417,0.0,1.0
2006-03-14,44.7,44.92,44.16,44.44,286800,25.1907622196003,25.314743599652,24.8864442867461,25.0442387704483,508915.128817544,0.0,1.0
2006-03-15,44.91,45.05,44.39,44.63,240500,25.3091080823769,25.388005324228,25.0160611840729,25.1513135986748,426757.630685563,0.0,1.0
2006-03-16,44.94,45.19,44.41,44.9,381300,25.3260146342022,25.4669025660791,25.027332218623,25.3034725651019,676601.599086922,0.0,1.0
2006-03-17,45.2,45.38,44.71,44.84,176900,25.4725380833542,25.5739773943056,25.1963977368754,25.2696594614514,313901.974504266,0.0,1.0
2006-03-20,45.0,45.47,44.7,45.11,159600,25.3598277378526,25.6246970497813,25.1907622196003,25.4218184278785,283203.816454952,0.0,1.0
2006-03-21,45.45,45.6,44.8,44.85,248200,25.6134260152312,25.6979587743573,25.2471173923511,25.2752949787265,440420.972707511,0.0,1.0
2006-03-22,45.86,45.99,45.15,45.35,233300,25.8444822235094,25.9177439480854,25.4443604969788,25.5570708424804,413981.518665038,0.0,1.0
2006-03-23,45.46,45.95,45.36,45.86,110700,25.6190615325063,25.8952018789851,25.5627063597555,25.8444822235094,196432.722315558,0.0,1.0
2006-03-24,45.37,45.63,45.28,45.44,165800,25.5683418770305,25.7148653261826,25.5176222215548,25.6077904979561,294205.468472625,0.0,1.0
2006-03-27,45.54,45.73,45.17,45.2,174400,25.6641456707069,25.7712204989334,25.455631531529,25.4725380833542,309465.824497139,0.0,1.0
2006-03-28,45.24,45.73,45.22,45.45,379600,25.4950801524545,25.7712204989334,25.4838091179044,25.6134260152312,673585.017082078,0.0,1.0
2006-03-29,45.7,45.91,44.94,45.23,235900,25.7543139471081,25.8726598098848,25.3260146342022,25.4894446351794,418595.11467245,0.0,1.0
2006-03-30,46.14,46.17,45.48,45.55,261400,26.0022767072116,26.0191832590368,25.6303325670564,25.669781187982,463843.844745139,0.0,1.0
2006-03-31,45.78,46.49,45.54,46.21,367600,25.7993980853088,26.1995198118393,25.6641456707069,26.0417253281371,652291.497047869,0.0,1.0
2006-04-03,45.75,46.1999,45.73,45.9,210000,25.7824915334835,26.0360334556893,25.7712204989334,25.8670242926097,372636.60059862,0.0,1.0
2006-04-04,45.77,45.95,45.35,45.69,139400,25.7937625680337,25.8952018789851,25.5570708424804,25.7486784298331,247359.724397369,0.0,1.0
2006-04-05,45.7,46.04,45.5,45.76,187600,25.8275756716842,26.0197283134429,25.7145447059437,25.8614849614063,331944.434467354,0.13,1.0
2006-04-06,46.56,46.6,45.6,45.7,200200,26.3136088243679,26.336215017516,25.771060188814,25.8275756716842,354239.209916655,0.0,1.0
2006-04-07,46.05,46.88,45.92,46.55,164200,26.0253798617299,26.4944583695526,25.9519097339986,26.3079572760809,290539.851490083,0.0,1.0
2006-04-10,45.92,46.51,45.69,46.0,350000,25.9519097339986,26.2853510829328,25.8219241233971,25.9971221202948,619299.318036109,0.0,1.0
2006-04-11,45.78,46.3,45.53,46.0,206200,25.8727880579803,26.1666685689054,25.7314993508048,25.9971221202948,364855.769654417,0.0,1.0
2006-04-12,45.69,46.07,45.51,45.85,106000,25.8219241233971,26.0366829583039,25.7201962542308,25.9123488959895,187559.222033793,0.0,1.0
2006-04-13,45.53,45.76,45.34,45.6,236500,25.7314993508048,25.8614849614063,25.6241199333514,25.771060188814,418469.396330114,0.0,1.0
2006-04-17,45.52,45.95,44.9,44.9,196700,25.7258478025178,25.9688643788597,25.3754518087225,25.3754518087225,348046.216736293,0.0,1.0
2006-04-18,45.76,46.19,45.45,45.45,175300,25.8614849614063,26.1045015377482,25.6862869645086,25.6862869645086,310180.487004942,0.0,1.0
2006-04-19,45.99,46.13,45.49,45.65,171400,25.9914705720078,26.070592248026,25.7088931576567,25.7993179302491,303279.723175397,0.0,1.0
2006-04-20,46.55,46.6,45.91,45.98,198500,26.3079572760809,26.336215017516,25.9462581857116,25.9858190237207,351231.184657622,0.0,1.0
2006-04-21,46.59,46.63,46.2,46.58,147700,26.330563469229,26.3531696623771,26.1101530860352,26.324911920942,261344.312211238,0.0,1.0
2006-04-24,46.18,46.58,46.05,46.5,167700,26.0988499894611,26.324911920942,26.0253798617299,26.2796995346458,296732.844670445,0.0,1.0
2006-04-25,46.76,47.2,46.28,46.3,340500,26.4266397901083,26.6753079147372,26.1553654723314,26.1666685689054,602489.765117987,0.0,1.0
2006-04-26,50.01,50.42,48.25,48.25,799700,28.26339298339,28.4951064631579,27.2687204848744,27.2687204848744,1415010.47038136,0.0,1.0
2006-04-27,52.48,52.95,50.01,50.01,786700,29.6593254102841,29.9249481797741,28.26339298339,28.26339298339,1392007.92428288,0.0,1.0
2006-04-28,53.53,54.11,52.67,52.67,526400,30.2527379804213,30.5805277810685,29.7667048277375,29.7667048277375,931426.174326308,0.0,1.0
2006-05-01,52.67,53.97,52.4,53.73,339000,29.7667048277375,30.5014061050502,29.614113023988,30.3657689461617,599835.625183546,0.0,1.0
2006-05-02,52.64,52.9,52.4,52.75,190300,29.7497501828765,29.896690438339,29.614113023988,29.8119172140337,336721.886349347,0.0,1.0
2006-05-03,53.55,53.94,52.5,52.5,400300,30.2640410769953,30.4844514601891,29.6706285068582,29.6706285068582,708301.477171013,0.0,1.0
2006-05-04,54.61,54.7,53.65,53.65,351500,30.8631051954195,30.9139691300027,30.3205565598655,30.3205565598655,621953.45797055,0.0,1.0
2006-05-05,55.65,55.65,54.55,54.55,269900,31.4508662172697,31.4508662172697,30.8291959056974,30.8291959056974,477568.245536987,0.0,1.0
2006-05-08,56.0,56.1,55.48,55.5,412600,31.6486704073154,31.7051858901856,31.3547898963903,31.3660929929643,730065.424633424,0.0,1.0
2006-05-09,56.73,56.77,55.89,56.05,502300,32.0612334322679,32.083839625416,31.5865033761581,31.6769281487505,888782.992712964,0.0,1.0
2006-05-10,56.97,57.07,56.37,56.4,426000,32.1968705911564,32.2533860740266,31.8577776939351,31.8747323387962,753775.741381092,0.0,1.0
2006-05-11,56.25,57.38,55.85,57.06,371000,31.7899591144909,32.4285840709242,31.5638971830101,32.2477345257396,656457.277118275,0.0,1.0
2006-05-12,55.1,56.1,54.77,56.1,364300,31.1400310614835,31.7051858901856,30.9535299680118,31.7051858901856,644602.118744442,0.0,1.0
2006-05-15,55.56,55.65,55.0,55.1,121000,31.4000022826865,31.4508662172697,31.0835155786133,31.1400310614835,214100.621378198,0.0,1.0
2006-05-16,55.33,55.81,55.05,55.5,252200,31.270016672085,31.541290989862,31.1117733200484,31.3660929929643,446249.394310591,0.0,1.0
2006-05-17,54.45,55.15,54.39,55.15,257100,30.7726804228272,31.1682888029186,30.7387711331051,31.1682888029186,454919.584763096,0.0,1.0
2006-05-18,53.66,54.85,53.62,54.48,194000,30.3262081081526,30.998742354308,30.3036019150045,30.7896350676882,343268.7648543,0.0,1.0
2006-05-19,53.88,54.28,53.4725,53.8,317900,30.450542170467,30.6766041019478,30.2202415777709,30.4053297841708,562500.723439083,0.0,1.0
2006-05-22,53.4,53.88,52.89,53.88,255200,30.17926785269,30.450542170467,29.891038890052,30.450542170467,451557.674179472,0.0,1.0
2006-05-23,53.68,54.16,53.48,53.49,279500,30.3375112047266,30.6087855225036,30.2244802389862,30.2301317872732,494554.741117407,0.0,1.0
2006-05-24,52.78,54.0,52.27,53.7,393100,29.8288718588947,30.5183607499113,29.5406428962567,30.3488143013006,695561.605485699,0.0,1.0
2006-05-25,53.34,53.5,52.68,52.85,238300,30.1453585629679,30.2357833355602,29.7723563760245,29.8684326969039,421654.364251442,0.0,1.0
2006-05-26,53.65,54.0,53.05,53.4,260700,30.3205565598655,30.5183607499113,29.9814636626443,30.17926785269,461289.520605754,0.0,1.0
2006-05-30,53.35,53.45,52.73,53.45,185800,30.1510101112549,30.2075255941251,29.8006141174596,30.2075255941251,328759.466546026,0.0,1.0
2006-05-31,54.07,54.07,53.22,53.3,304200,30.5579215879204,30.5579215879204,30.0775399835236,30.1227523698198,538259.578704527,0.0,1.0
2006-06-01,55.32,55.34,54.19,54.2,411700,31.264365123798,31.275668220372,30.6257401673646,30.6313917156517,728472.94067276,0.0,1.0
2006-06-02,55.84,56.18,55.32,55.4,206000,31.5582456347231,31.7503982764817,31.264365123798,31.3095775100941,364501.884329824,0.0,1.0
2006-06-05,55.26,55.94,55.03,55.75,223900,31.2304558340759,31.6147611175933,31.1004702234744,31.5073817001399,396174.620880813,0.0,1.0
2006-06-06,54.69,55.54,54.4,55.5,213800,30.9083175817157,31.3886991861124,30.7444226813921,31.3660929929643,378303.411988914,0.0,1.0
2006-06-07,54.73,55.23,54.17,54.6,175500,30.9309237748638,31.2135011892148,30.6144370707906,30.8574536471325,310534.372329534,0.0,1.0
2006-06-08,53.73,54.65,52.82,54.65,268700,30.3657689461617,30.8857113885676,29.8514780520428,30.8857113885676,475444.933589436,0.0,1.0
2006-06-09,54.29,54.43,53.64,53.64,184200,30.6822556502349,30.7613773262531,30.3149050115785,30.3149050115785,325928.383949289,0.0,1.0
2006-06-12,53.0,54.08,53.0,53.8,137200,29.9532059212092,30.5635731362074,29.9532059212092,30.4053297841708,242765.332670155,0.0,1.0
2006-06-13,52.15,53.2,51.7,52.9,450800,29.4728243168124,30.0662368869496,29.2185046438965,29.896690438339,797657.52163051,0.0,1.0
2006-06-14,51.7,52.4,51.38,52.1,457500,29.2185046438965,29.614113023988,29.0376550987119,29.4445665753773,809512.680004343,0.0,1.0
2006-06-15,53.03,53.04,51.8,51.8,392100,29.9701605660703,29.9758121143573,29.2750201267667,29.2750201267667,693792.178862737,0.0,1.0
2006-06-16,53.56,53.86,52.91,52.95,188300,30.2696926252823,30.439239073893,29.902341986626,29.9249481797741,333183.033103427,0.0,1.0
2006-06-19,52.8,53.9999,52.32,53.63,326700,29.8401749554688,30.5183042344284,29.5689006376918,30.3092534632915,578071.677721133,0.0,1.0
2006-06-20,53.03,53.25,52.51,52.9,258500,29.9701605660703,30.0944946283847,29.6762800551452,29.896690438339,457396.78203524,0.0,1.0
2006-06-21,54.21,54.62,53.0,53.15,397200,30.6370432639387,30.8687567437065,29.9532059212092,30.0379791455145,702816.254639836,0.0,1.0
2006-06-22,54.46,54.68,53.92,54.21,210900,30.7783319711142,30.9026660334287,30.4731483636151,30.6370432639387,373172.07478233,0.0,1.0
2006-06-23,55.55,56.06,54.54,54.6,290000,31.3943507343994,31.6825796970375,30.8235443574104,30.8574536471325,513133.720658491,0.0,1.0
2006-06-26,55.75,56.0,55.43,55.45,265400,31.5073817001399,31.6486704073154,31.3265321549552,31.3378352515292,469605.825733666,0.0,1.0
2006-06-27,55.76,56.4,55.68,55.815,394400,31.5130332484269,31.8747323387962,31.4678208621307,31.5441167640055,697861.860095546,0.0,1.0
2006-06-28,56.41,56.5,55.41,55.41,302400,31.8803838870832,31.9312478216664,31.3152290583812,31.3152290583812,535074.610783198,0.0,1.0
2006-06-29,59.55,59.6,56.41,56.42,855900,33.6549700492077,33.6832277906428,31.8803838870832,31.8860354353702,1514452.24659173,0.0,1.0
2006-06-30,60.6,61.38,60.3,60.3,571500,34.2483826193449,34.6892033857325,34.0788361707342,34.0788361707342,1011227.31502182,0.0,1.0
2006-07-03,60.87,61.1,60.47,60.47,92500,34.4009744230944,34.5309600336959,34.1749124916136,34.1749124916136,163671.962623829,0.0,1.0
2006-07-05,60.23,60.7,59.76,60.7,293900,34.1127454604564,34.3789415482268,33.8465493726859,34.3789415482268,518914.463232511,0.13,1.0
2006-07-06,60.74,61.08,60.37,60.45,185400,34.40159653442,34.5941639170625,34.1920379121327,34.2373478845191,327345.156459026,0.0,1.0
2006-07-07,60.26,60.77,60.08,60.67,215100,34.1297367001013,34.418587774065,34.0277892622317,34.3619503085819,379783.943658772,0.0,1.0
2006-07-10,61.36,61.45,60.2,60.26,297800,34.7527488204151,34.8037225393499,34.0957542208114,34.1297367001013,525800.364581973,0.0,1.0
2006-07-11,61.62,61.65,60.31,61.43,252600,34.9000062306711,34.916997470316,34.1580554328428,34.7923950462533,445994.533557443,0.0,1.0
2006-07-12,60.45,61.7505,60.28,61.49,251300,34.2373478845191,34.9739181231265,34.1410641931979,34.8263775255431,443699.233107622,0.0,1.0
2006-07-13,58.8,60.65,58.51,60.21,415800,33.3028297040484,34.3506228154853,33.1385810541475,34.1014179673597,734143.020796455,0.0,1.0
2006-07-14,57.38,58.6,57.28,58.6,520900,32.4985776941887,33.1895547730822,32.4419402287056,33.1895547730822,919709.234085795,0.0,1.0
2006-07-17,57.81,57.96,56.817,57.28,380600,32.7421187957659,32.8270749939905,32.179708763519,32.4419402287056,671993.347078238,0.0,1.0
2006-07-18,58.2,58.49,57.16,57.85,321700,32.9630049111499,33.1272535610508,32.3739752701259,32.7647737819592,567998.580544059,0.0,1.0
2006-07-19,59.7,60.15,58.32,58.33,267500,33.8125668933961,34.0674354880699,33.0309698697296,33.0366336162779,472302.207943847,0.0,1.0
2006-07-20,58.0,59.6999,57.94,59.63,205500,32.8497299801838,33.8125102559306,32.8157475008939,33.7729206675579,362834.032644712,0.0,1.0
2006-07-21,56.55,57.87,56.27,57.87,442700,32.0284867306792,32.7761012750558,31.8699018273266,32.7761012750558,781638.083950434,0.0,1.0
2006-07-24,57.5,57.7,56.55,57.03,533900,32.5665426527684,32.6798175837346,32.0284867306792,32.3003465649979,942662.238584001,0.0,1.0
2006-07-25,58.85,58.88,56.88,57.35,541900,33.3311484367899,33.3481396764348,32.2153903667733,32.4815864545438,956787.164429051,0.0,1.0
2006-07-26,44.2,50.04,43.36,49.75,5731800,25.0337597435194,28.341387727731,24.5580050334615,28.17713907783,10120156.2448319,0.0,1.0
2006-07-27,42.6,43.82,42.3,43.7,1750900,24.1275602957902,24.8185373746837,23.9576478993409,24.750572416104,3091416.58276217,0.0,1.0
2006-07-28,42.96,43.7,42.2527,42.75,725000,24.3314551715292,24.750572416104,23.9308583781674,24.2125164940148,1280071.40470763,0.0,1.0
2006-07-31,42.62,42.96,42.03,42.96,594500,24.1388877888868,24.3314551715292,23.8047267425366,24.3314551715292,1049658.55186025,0.0,1.0
2006-08-01,42.5,43.14,41.84,42.62,422400,24.0709228303071,24.4334026093988,23.6971155581188,24.1388877888868,745796.084618621,0.0,1.0
2006-08-02,42.8,43.36,42.25,42.57,471100,24.2408352267563,24.5580050334615,23.9293291665994,24.1105690561452,831781.570700361,0.0,1.0
2006-08-03,41.93,42.45,41.09,42.3,650300,23.7480892770535,24.0426040975655,23.2723345669957,23.9576478993409,1148179.90962948,0.0,1.0
2006-08-04,41.65,42.57,41.25,42.1,587400,23.5895043737009,24.1105690561452,23.3629545117686,23.8443729683748,1037122.68017277,0.0,1.0
2006-08-07,40.2,41.52,40.05,41.49,674300,22.7682611241963,23.5158756685729,22.6833049259717,23.498884428928,1190554.68716462,0.0,1.0
2006-08-08,39.2,40.39,38.8,40.39,840700,22.2018864693656,22.8758723086142,21.9753366074333,22.8758723086142,1484353.14474165,0.0,1.0
2006-08-09,38.11,40.13,38.08,39.5,1121500,21.5845380956001,22.7286148983582,21.5675468559551,22.3717988658148,1980138.04190289,0.0,1.0
2006-08-10,38.15,38.37,37.34,37.64,763400,21.6071930817933,21.7317955058561,21.1484296113804,21.3183420078296,1347871.04876386,0.0,1.0
2006-08-11,37.82,38.38,37.64,37.64,275900,21.4202894456991,21.7374592524044,21.3183420078296,21.3183420078296,487133.380081151,0.0,1.0
2006-08-14,37.78,38.68,37.53,38.2501,372100,21.3976344595059,21.9073716488536,21.2560407957982,21.6638871847419,656985.613367872,0.0,1.0
2006-08-15,38.01,38.33,37.49,38.0,431400,21.527900630117,21.7091405196628,21.233385809605,21.5222368835687,761686.626194302,0.0,1.0
2006-08-16,38.5,38.77,37.94,38.24,655600,21.8054242109841,21.9583453677884,21.4882544042788,21.6581668007281,1157537.67300182,0.0,1.0
2006-08-17,37.91,39.15,37.91,38.53,554400,21.4712631646339,22.173567736624,21.4712631646339,21.822415450629,978857.361061941,0.0,1.0
2006-08-18,37.91,38.19,37.28,38.0,368200,21.4712631646339,21.6298480679865,21.1144471320905,21.5222368835687,650099.71201841,0.0,1.0
2006-08-21,37.48,37.86,37.1,37.86,158200,21.2277220630567,21.4429444318924,21.012499694221,21.4429444318924,279320.408585857,0.0,1.0
2006-08-22,36.79,37.53,36.68,37.24,240100,20.8369235512235,21.2560407957982,20.7746223391921,21.0917921458973,423924.336924552,0.0,1.0
2006-08-23,36.64,37.05,36.16,36.99,168500,20.7519673529989,20.9841809614795,20.4801075186801,20.9501984821896,297506.250611358,0.0,1.0
2006-08-24,36.18,36.89,36.04,36.74,222600,20.4914350117767,20.8935610167065,20.4121425601004,20.8086048184819,393026.061638506,0.0,1.0
2006-08-25,35.62,36.2,35.54,36.0,256100,20.1742652050715,20.5027625048733,20.128955232685,20.3894875739072,452174.188614651,0.0,1.0
2006-08-28,37.45,37.99,35.26,35.26,604900,21.2107308234118,21.5165731370204,19.9703703293324,19.9703703293324,1068020.95545881,0.0,1.0
2006-08-29,36.99,37.77,36.77,37.45,436700,20.9501984821896,21.3919707129576,20.8255960581269,21.2107308234118,771044.389566648,0.0,1.0
2006-08-30,38.21,38.45,36.85,37.02,486500,21.6411755610831,21.7771054782425,20.8709060305133,20.9671897218345,858972.052952083,0.0,1.0
2006-08-31,37.91,38.97,37.45,38.22,469300,21.4712631646339,22.0716202987545,21.2107308234118,21.6468393076314,828603.462385225,0.0,1.0
2006-09-01,38.25,38.67,37.98,38.0,506400,21.6638305472764,21.9017079023053,21.5109093904721,21.5222368835687,894107.805991641,0.0,1.0
2006-09-05,39.48,39.59,38.25,38.45,693000,22.3604713727182,22.4227725847496,21.6638305472764,21.7771054782425,1223571.70132743,0.0,1.0
2006-09-06,39.16,39.27,38.18,39.23,829700,22.1792314831724,22.2415326952037,21.6241843214382,22.2188777090105,1464931.37170471,0.0,1.0
2006-09-07,39.78,39.95,38.99,39.15,899000,22.5303837691674,22.6266674604887,22.0829477918511,22.173567736624,1587288.54183746,0.0,1.0
2006-09-08,41.39,41.66,40.5,40.6,922900,23.4422469634449,23.5951681202492,22.9381735206456,22.9948109861286,1629486.75779954,0.0,1.0
2006-09-11,41.71,41.92,40.39,41.36,449900,23.6234868529908,23.7424255305052,22.8758723086142,23.4252557238,794350.517210979,0.0,1.0
2006-09-12,42.9,43.22,41.61,41.72,690000,24.2974726922394,24.4787125817852,23.5668493875077,23.6291505995391,1218274.85413553,0.0,1.0
2006-09-13,42.28,43.04,41.95,42.91,301700,23.9463204062443,24.3767651439157,23.7594167701502,24.3031364387877,532686.265931435,0.0,1.0
2006-09-14,42.71,42.93,41.89,41.95,203100,24.1898615078215,24.3144639318843,23.7254342908603,23.7594167701502,358596.554891198,0.0,1.0
2006-09-15,42.68,43.15,42.49,42.8,262800,24.1728702681766,24.4390663559471,24.0652590837588,24.2408352267563,464003.814009881,0.0,1.0
2006-09-18,41.82,42.67,41.56,42.67,411800,23.6857880650222,24.1672065216283,23.5385306547662,24.1672065216283,727080.557873929,0.0,1.0
2006-09-19,42.21,42.42,41.16,41.82,605000,23.9066741804062,24.0256128579206,23.3119807928339,23.6857880650222,1068197.51703188,0.0,1.0
2006-09-20,42.7,42.85,42.21,42.22,215900,24.1841977612732,24.2691539594978,23.9066741804062,23.9123379269545,381196.436243278,0.0,1.0
2006-09-21,42.84,43.21,42.5,42.65,361600,24.2634902129495,24.4730488352369,24.0709228303071,24.1558790285317,638446.648196245,0.0,1.0
2006-09-22,42.1,42.81,41.81,42.75,432300,23.8443729683748,24.2464989733046,23.6801243184739,24.2125164940148,763275.680351869,0.0,1.0
2006-09-25,42.26,42.44,41.7,42.05,252500,23.9349929131477,24.0369403510172,23.6178231064425,23.8160542356332,445817.971984379,0.0,1.0
2006-09-26,41.1,42.31,40.99,42.14,775100,23.277998313544,23.9633116458892,23.2156971015126,23.867027954568,1368528.75281225,0.0,1.0
2006-09-27,41.64,42.04,40.91,41.0,353600,23.5838406271526,23.8103904890849,23.1703871291262,23.2213608480609,624321.722351195,0.0,1.0
2006-09-28,41.26,41.9,41.1,41.61,154900,23.3686182583169,23.7310980374086,23.277998313544,23.5668493875077,273493.876674774,0.0,1.0
2006-09-29,40.9,41.8,40.9,41.2,394000,23.1647233825779,23.6744605719255,23.1647233825779,23.3346357790271,695652.597868694,0.0,1.0
2006-10-02,40.59,41.35,40.34,40.94,472100,22.9891472395803,23.4195919772517,22.8475535758726,23.1873783687711,833547.186430994,0.0,1.0
2006-10-03,40.41,41.0,40.0,40.45,682100,22.8871998017108,23.2213608480609,22.6549861932302,22.909854787904,1204326.48986355,0.0,1.0
2006-10-04,40.96,41.0,40.4,40.4,420900,23.2836620600923,23.3064000113229,22.9653307428645,22.9653307428645,740436.103028187,0.15,1.0
2006-10-05,41.38,41.5,40.61,40.86,391400,23.5224105480132,23.5906244017049,23.0847049868249,23.2268171820159,688540.486398746,0.0,1.0
2006-10-06,40.75,41.34,40.6,41.34,390600,23.1642878161319,23.4996725967826,23.0790204990173,23.4996725967826,687133.147642693,0.0,1.0
2006-10-09,40.6,41.13,40.34,40.75,518100,23.0790204990173,23.3802983528222,22.9312238160187,23.1642878161319,911427.76188858,0.0,1.0
2006-10-10,40.32,40.87,40.06,40.55,506800,22.9198548404034,23.2325016698236,22.7720581574048,23.0505980599791,891549.101959336,0.0,1.0
2006-10-11,40.05,40.39,39.9,40.22,714900,22.7663736695971,22.9596462550569,22.6811063524825,22.863009962327,1257633.09587753,0.0,1.0
2006-10-12,40.3,40.9475,40.09,40.09,284200,22.9084858647881,23.2765564503328,22.7891116208277,22.7891116208277,499957.093087694,0.0,1.0
2006-10-13,41.53,41.69,40.26,40.28,365800,23.6076778651278,23.69862967005,22.8857479135575,22.8971168891728,643505.646205062,0.0,1.0
2006-10-16,41.82,42.03,40.95,41.53,404300,23.7725280115493,23.8919022555098,23.2779775722847,23.6076778651278,711233.823840096,0.0,1.0
2006-10-17,42.32,42.67,41.53,41.8,335400,24.0567524019313,24.2557094751987,23.6076778651278,23.7611590359341,590026.773475063,0.0,1.0
2006-10-18,42.02,42.8,41.85,42.35,146100,23.8862177677021,24.329607816698,23.7895814749723,24.0738058653543,257015.240324111,0.0,1.0
2006-10-19,40.97,42.23,40.8,41.9,291700,23.2893465479,24.0055920116626,23.1927102551701,23.8180039140105,513150.893925687,0.0,1.0
2006-10-20,41.0,41.45,40.76,40.99,193700,23.3064000113229,23.5622019626667,23.1699723039395,23.3007155235152,340751.896309241,0.0,1.0
2006-10-23,40.7,41.23,40.53,40.9,275000,23.1358653770937,23.4371432308986,23.0392290843638,23.2495551332465,483772.697393089,0.0,1.0
2006-10-24,40.4,40.8,40.15,40.55,256200,22.9653307428645,23.1927102551701,22.8232185476735,23.0505980599791,450700.236625853,0.0,1.0
2006-10-25,40.7,40.85,40.29,40.35,204300,23.1358653770937,23.2211326942083,22.9028013769805,22.9369083038263,359399.134826939,0.0,1.0
2006-10-26,40.86,41.15,40.39,41.15,549200,23.2268171820159,23.3916673284375,22.9596462550569,23.3916673284375,966138.056030127,0.0,1.0
2006-10-27,40.37,41.04,40.36,40.76,294700,22.9482772794416,23.3291379625534,22.9425927916339,23.1699723039395,518428.414260885,0.0,1.0
2006-10-30,40.14,40.48,39.5,40.43,734900,22.8175340598659,23.0108066453256,22.4537268401769,22.9823842062874,1292816.56477884,0.0,1.0
2006-10-31,41.92,43.17,41.0,42.25,1268200,23.8293728896257,24.5399338655807,23.3064000113229,24.0169609872779,2230983.76303243,0.0,1.0
2006-11-01,42.07,42.39,41.7,41.85,598500,23.9146402067403,24.0965438165848,23.7043141578577,23.7895814749723,1052865.30687187,0.0,1.0
2006-11-02,42.11,42.23,41.45,42.0,374000,23.9373781579709,24.0055920116626,23.5622019626667,23.8748487920869,657930.868454601,0.0,1.0
2006-11-03,41.55,42.33,41.35,42.11,424000,23.6190468407431,24.062436889739,23.5053570845903,23.9373781579709,745889.54070789,0.0,1.0
2006-11-06,43.79,44.17,42.45,42.6,673700,24.8923721096544,25.1083826463447,24.1306507434306,24.2159180605452,1185155.14994081,0.0,1.0
2006-11-07,44.0,44.16,43.34,43.65,712200,25.0117463536148,25.102698158537,24.6365701583106,24.8127892803474,1252883.32757585,0.0,1.0
2006-11-08,45.59,45.74,43.71,43.97,696300,25.9155799150295,26.0008472321441,24.8468962071933,24.9946928901919,1224912.4697993,0.0,1.0
2006-11-09,44.87,45.74,44.68,45.59,483700,25.5062967928795,26.0008472321441,25.3982915245343,25.9155799150295,850912.195378316,0.0,1.0
2006-11-10,45.55,45.8,44.57,44.7,279800,25.892841963799,26.03495415899,25.3357621586503,25.4096605001496,492216.729929404,0.0,1.0
2006-11-13,46.14,46.23,45.33,45.4,383100,26.2282267444497,26.2793871347185,25.7677832320309,25.8075746466844,673939.3468047,0.0,1.0
2006-11-14,45.23,46.16,44.85,46.1,430400,25.7109383539545,26.239595720065,25.4949278172642,26.2054887932191,757148.250756311,0.0,1.0
2006-11-15,45.75,46.09,45.0,45.12,142800,26.0065317199518,26.1998043054115,25.5801951343788,25.6484089880705,251209.967955393,0.0,1.0
2006-11-16,45.94,46.28,45.45,45.87,181900,26.1145369882969,26.3078095737567,25.8359970857226,26.0747455736434,319993.649657465,0.0,1.0
2006-11-17,45.21,45.8,45.04,45.8,247900,25.6995693783392,26.03495415899,25.6029330856093,26.03495415899,436099.097031807,0.0,1.0
2006-11-20,46.3,46.58,45.11,45.11,278900,26.3191785493719,26.4783442079859,25.6427245002628,25.6427245002628,490633.473828847,0.0,1.0
2006-11-21,46.44,46.65,46.15,46.3,197700,26.3987613786789,26.5181356226393,26.2339112322573,26.3191785493719,347788.590089505,0.0,1.0
2006-11-22,46.91,47.07,46.12,46.64,193900,26.665932305638,26.7568841105602,26.2168577688344,26.5124511348317,341103.730998254,0.0,1.0
2006-11-24,46.9,46.95,46.6,46.83,58500,26.6602478178303,26.6886702568685,26.4897131836011,26.6204564031768,102911.646536348,0.0,1.0
2006-11-27,46.08,47.6,45.79,46.88,255100,26.1941198176039,27.0581619643651,26.0292696711823,26.6488788422151,448765.14583628,0.0,1.0
2006-11-28,45.95,46.2,45.51,46.08,369800,26.1202214761046,26.2623336712955,25.8701040125684,26.1941198176039,650542.339985324,0.0,1.0
2006-11-29,45.72,46.5,45.62,46.03,231300,25.9894782565288,26.4328683055247,25.9326333784524,26.1656973785657,406896.817843715,0.0,1.0
2006-11-30,45.6,46.0,45.09,45.73,398600,25.9212644028372,26.1486439151428,25.6313555246475,25.9951627443365,701206.535203219,0.0,1.0
2006-12-01,45.11,45.58,44.44,45.45,246500,25.6427245002628,25.9098954272219,25.261863817151,25.8359970857226,433636.254208715,0.0,1.0
2006-12-04,45.75,45.96,45.2,45.21,414800,26.0065317199518,26.1259059639122,25.6938848905316,25.6995693783392,729705.145013284,0.0,1.0
2006-12-05,45.26,45.82,45.05,45.75,266000,25.7279918173774,26.0463231346052,25.608617573417,26.0065317199518,467940.136387497,0.0,1.0
2006-12-06,45.32,45.73,44.98,45.18,137800,25.7620987442233,25.9951627443365,25.5688261587635,25.6825159149163,242414.100730064,0.0,1.0
2006-12-07,44.7,45.73,44.53,45.31,269900,25.4096605001496,25.9951627443365,25.3130242074197,25.7564142564156,474800.912823254,0.0,1.0
2006-12-08,44.65,45.18,44.51,44.51,124200,25.3812380611114,25.6825159149163,25.3016552318044,25.3016552318044,218489.34187717,0.0,1.0
2006-12-11,44.99,45.35,44.55,44.55,124400,25.5745106465711,25.7791522076462,25.324393183035,25.324393183035,218841.176566183,0.0,1.0
2006-12-12,43.89,45.08,43.7,44.8,196400,24.9492169877308,25.6256710368399,24.8412117193856,25.466505378226,345501.664610919,0.0,1.0
2006-12-13,42.86,44.36,42.12,43.1,794400,24.3637147435439,25.2163879146898,23.9430626457785,24.5001424509272,1397487.38476025,0.0,1.0
2006-12-14,42.87,43.45,42.65,42.86,306600,24.3693992313515,24.6990995241946,24.2443404995834,24.3637147435439,539362.578257168,0.0,1.0
2006-12-15,42.45,43.2399,42.32,43.21,233500,24.1306507434306,24.5796684353561,24.0567524019313,24.5626718168113,410766.99942286,0.0,1.0
2006-12-18,42.31,42.75,42.03,42.54,389900,24.0510679141237,24.3011853776598,23.8919022555098,24.1818111336994,685901.726231147,0.0,1.0
2006-12-19,42.19,42.33,41.91,41.95,302800,23.982854060432,24.062436889739,23.8236884018181,23.8464263530487,532677.719165918,0.0,1.0
2006-12-20,41.94,42.46,41.92,42.1,212800,23.840741865241,24.1363352312383,23.8293728896257,23.9316936701633,374352.109109998,0.0,1.0
2006-12-21,41.82,42.435,41.69,42.09,257900,23.7725280115493,24.1221240117192,23.69862967005,23.9260091823556,453690.831482465,0.0,1.0
2006-12-22,41.88,42.25,41.35,41.71,196800,23.8066349383952,24.0169609872779,23.5053570845903,23.7099986456653,346205.333988945,0.0,1.0
2006-12-26,41.65,41.97,41.35,41.7,154200,23.6758917188195,23.8577953286639,23.5053570845903,23.7043141578577,271264.545229143,0.0,1.0
2006-12-27,42.2,42.26,41.75,41.75,105500,23.9885385482397,24.0226454750855,23.7327365968959,23.7327365968959,185592.798454439,0.0,1.0
2006-12-28,42.1,42.237,41.59,42.0,140900,23.9316936701633,24.0095711531279,23.6417847919736,23.8748487920869,247867.538409768,0.0,1.0
2006-12-29,42.1,42.44,41.9,42.01,156300,23.9316936701633,24.124966255623,23.8180039140105,23.8805332798945,274958.809463781,0.0,1.0
2007-01-03,42.22,42.73,41.69,42.09,415100,24.0851748409695,24.376113712805,23.7828266016111,24.0110139520703,727647.696797643,0.15,1.0
2007-01-04,42.24,42.35,41.27,41.8,387100,24.0965842084925,24.1593357298688,23.5432298836289,23.8455781229874,678565.221465592,0.0,1.0
2007-01-05,41.61,42.16,41.36,42.13,230400,23.7371891315192,24.0509467384006,23.5945720374822,24.0338326871162,403878.65416087,0.0,1.0
2007-01-08,41.75,42.1,41.25,41.47,164900,23.81705470418,24.0167186358318,23.5318205161059,23.6573235588585,289060.720794823,0.0,1.0
2007-01-09,41.7,42.16,41.47,41.95,192200,23.7885312853726,24.0509467384006,23.6573235588585,23.9311483794096,336916.134243572,0.0,1.0
2007-01-10,43.41,43.82,42.09,42.36,477900,24.7640322085857,24.9979242428064,24.0110139520703,24.1650404136302,837732.67718524,0.0,1.0
2007-01-11,44.15,44.44,43.46,43.62,290000,25.1861788069352,25.3516146360181,24.7925556273931,24.8838305675768,508354.208796233,0.0,1.0
2007-01-12,43.85,44.2,43.5,44.15,171200,25.0150382940908,25.2147022257426,24.815374362439,25.1861788069352,300104.277744535,0.0,1.0
2007-01-16,44.28,44.4,43.85,43.85,161600,25.2603396958345,25.3287959009722,25.0150382940908,25.0150382940908,283276.000487831,0.0,1.0
2007-01-17,43.81,44.3,43.55,44.2,267200,24.9922195590449,25.2717490633574,24.8438977812464,25.2147022257426,468387.050311563,0.0,1.0
2007-01-18,42.66,43.86,42.5,43.7,279000,24.3361809264747,25.0207429778523,24.244905986291,24.9294680376686,489071.807772927,0.0,1.0
2007-01-19,43.09,43.17,42.48,42.55,281800,24.5814823282183,24.6271197983101,24.233496618768,24.2734294050984,493980.055306133,0.0,1.0
2007-01-22,43.11,43.36,42.59,42.9,255200,24.5928916957413,24.7355087897783,24.2962481401443,24.4730933367502,447351.703740684,0.0,1.0
2007-01-23,42.77,43.28,42.66,43.05,203900,24.3989324478509,24.6898713196864,24.3361809264747,24.5586635931724,357425.59715018,0.0,1.0
2007-01-24,43.6,43.92,42.8,42.85,237600,24.8724212000538,25.0549710804212,24.4160464991354,24.4445699179428,416499.862103396,0.0,1.0
2007-01-25,42.76,43.85,42.51,43.61,265800,24.3932277640895,25.0150382940908,24.2506106700525,24.8781258838153,465932.92654496,0.0,1.0
2007-01-26,41.91,42.87,41.25,42.56,436000,23.9083296443636,24.4559792854657,23.5318205161059,24.2791340888599,764284.258741924,0.0,1.0
2007-01-29,41.95,42.33,41.7,41.7,329400,23.9311483794096,24.1479263623458,23.7885312853726,23.7885312853726,577420.263370617,0.0,1.0
2007-01-30,41.92,42.22,41.53,42.0,239300,23.9140343281251,24.0851748409695,23.6915516614274,23.959671798217,419479.869534271,0.0,1.0
2007-01-31,42.29,42.44,41.66,42.0,319100,24.1251076272999,24.2106778837221,23.7657125503266,23.959671798217,559364.924230613,0.0,1.0
2007-02-01,42.56,42.95,42.03,42.8,345700,24.2791340888599,24.5016167555576,23.9767858495014,24.4160464991354,605993.27579606,0.0,1.0
2007-02-02,41.98,42.625,41.97,42.5,202400,23.948262430694,24.3162145333095,23.9425577469325,24.244905986291,354796.178828819,0.0,1.0
2007-02-05,41.82,42.16,41.38,42.01,386900,23.8569874905103,24.0509467384006,23.6059814050052,23.9653764819784,678214.632356078,0.0,1.0
2007-02-06,41.74,41.98,41.44,41.76,171300,23.8113500204185,23.948262430694,23.6402095075741,23.8227593879414,300279.572299292,0.0,1.0
2007-02-07,41.58,41.89,41.4,41.6399,180800,23.7200750802348,23.8969202768407,23.6173907725281,23.7542461359661,316932.555001238,0.0,1.0
2007-02-08,41.92,42.11,41.36,41.63,258000,23.9140343281251,24.0224233195932,23.5945720374822,23.7485984990422,452259.95127389,0.0,1.0
2007-02-09,40.3,41.93,40.13,41.93,448200,22.9898755587653,23.9197390118866,22.8928959348202,23.9197390118866,785670.194422317,0.0,1.0
2007-02-12,40.22,41.1,39.6,40.45,512900,22.9442380886735,23.4462502596837,22.5905476954617,23.0754458151875,899085.771350302,0.0,1.0
2007-02-13,40.77,40.77,40.1,40.1,460800,23.2579956955549,23.2579956955549,22.8757818835357,22.8757818835357,807757.308321738,0.0,1.0
2007-02-14,37.28,38.71,36.37,37.35,1793600,21.2670610627983,22.08283084069,20.7479348405036,21.3069938491287,3144083.13412732,0.0,1.0
2007-02-15,36.92,37.42,36.72,37.1,740000,21.061692447385,21.346926635459,20.9475987721554,21.1643767550916,1297179.70520418,0.0,1.0
2007-02-16,37.06,37.07,36.63,36.8,724800,21.1415580200457,21.1472627038072,20.8962566183021,20.9932362422472,1270534.93288107,0.0,1.0
2007-02-20,38.03,38.04,36.98,37.2,759600,21.6949123449093,21.7006170286708,21.0959205499539,21.2214235927065,1331537.43793662,0.0,1.0
2007-02-21,38.54,38.64,37.9,38.02,704700,21.9858512167448,22.0428980543596,21.6207514560101,21.6892076611478,1235300.72737485,0.0,1.0
2007-02-22,38.56,39.12,38.2,38.46,751600,21.9972605842678,22.3167228749107,21.7918919688545,21.940213746653,1317513.87355603,0.0,1.0
2007-02-23,38.51,38.68,38.34,38.51,568200,21.9687371654604,22.0657167894055,21.8717575415152,21.9687371654604,996023.6601311,0.0,1.0
2007-02-26,37.84,38.78,37.66,38.51,601900,21.5865233534412,22.1227636270203,21.4838390457345,21.9687371654604,1055097.92508432,0.0,1.0
2007-02-27,37.29,37.62,36.87,37.62,844600,21.2727657465598,21.4610203106886,21.0331690285776,21.4610203106886,1480537.80948034,0.0,1.0
2007-02-28,37.49,37.78,37.05,37.29,716900,21.3868594217894,21.5522952508723,21.1358533362842,21.2727657465598,1256686.66305524,0.0,1.0
2007-03-01,37.42,37.68,33.14,33.14,712100,21.346926635459,21.4952484132575,18.9053219855455,18.9053219855455,1248272.52442689,0.0,1.0
2007-03-02,36.71,37.4,36.61,37.25,496400,20.9418940883939,21.3355172679361,20.8848472507791,21.2499470115139,870162.169815346,0.0,1.0
2007-03-05,35.67,36.71,35.6,36.67,425800,20.3486069772,20.9418940883939,20.3086741908696,20.919075353348,746404.214156675,0.0,1.0
2007-03-06,36.48,36.83,35.92,36.2,345500,20.8106863618799,21.0103502935317,20.491224071237,20.6509552165584,605642.686686546,0.0,1.0
2007-03-07,36.69,36.84,36.16,36.6,376300,20.930484720871,21.0160549772932,20.6281364815125,20.8791425670176,659633.4095518,0.0,1.0
2007-03-08,36.21,37.1,36.11,36.91,547600,20.6566599003199,21.1643767550916,20.5996130627051,21.0559877636235,959912.981851094,0.0,1.0
2007-03-09,36.34,36.75,35.87,36.33,448700,20.7308207892192,20.9647128234398,20.4627006524296,20.7251161054577,786546.667196101,0.0,1.0
2007-03-12,36.54,36.69,36.03,36.2,616800,20.8449144644488,20.930484720871,20.5539755926133,20.6509552165584,1081216.81374316,0.0,1.0
2007-03-13,35.87,36.55,35.8,36.34,328600,20.4627006524296,20.8506191482102,20.4227678660992,20.7308207892192,576017.906932559,0.0,1.0
2007-03-14,36.28,36.43,35.55,35.86,468200,20.6965926866503,20.7821629430725,20.2801507720622,20.4569959686681,820729.105373779,0.0,1.0
2007-03-15,36.84,37.09,36.03,36.1,526900,21.0160549772932,21.1586720713302,20.5539755926133,20.5939083789436,923627.009016327,0.0,1.0
2007-03-16,35.96,36.78,35.67,36.78,321200,20.5140428062829,20.9818268747243,20.3486069772,20.9818268747243,563046.109880517,0.0,1.0
2007-03-19,36.31,36.65,36.01,36.15,354000,20.7137067379347,20.907665985825,20.5425662250903,20.622431797751,620542.723840919,0.0,1.0
2007-03-20,36.26,36.32,35.8,36.11,382600,20.6851833191273,20.7194114216962,20.4227678660992,20.5996130627051,670676.966501513,0.0,1.0
2007-03-21,36.84,36.99,36.16,36.4,204000,21.0160549772932,21.1016252337154,20.6281364815125,20.765048891788,357600.891704936,0.0,1.0
2007-03-22,37.09,37.34,36.84,36.84,429100,21.1586720713302,21.3012891653672,21.0160549772932,21.0160549772932,752188.934463666,0.0,1.0
2007-03-23,36.51,37.38,36.45,37.1599,331900,20.8278004131643,21.3241079004131,20.7935723105954,21.1985478108229,581802.627239551,0.0,1.0
2007-03-26,36.43,36.7,36.05,36.5,191600,20.7821629430725,20.9361894046324,20.5653849601362,20.8220957294028,335864.366915028,0.0,1.0
2007-03-27,36.25,36.52,35.96,36.39,239300,20.6794786353658,20.8335050969258,20.5140428062829,20.7593442080266,419479.869534271,0.0,1.0
2007-03-28,35.43,36.16,35.21,36.16,419900,20.2116945669245,20.6281364815125,20.0861915241719,20.6281364815125,736061.835425992,0.0,1.0
2007-03-29,35.5,35.97,35.03,35.75,336100,20.2516273532548,20.5197474900444,19.9835072164652,20.3942444472918,589164.998539359,0.0,1.0
2007-03-30,35.43,35.72,35.02,35.52,258900,20.2116945669245,20.3771303960074,19.9778025327038,20.2630367207778,453837.602266705,0.0,1.0
2007-04-02,35.49,35.96,35.37,35.43,272800,20.2459226694933,20.5140428062829,20.1774664643556,20.2116945669245,478203.545377974,0.0,1.0
2007-04-03,35.88,36.05,35.51,35.57,322500,20.5539755926133,20.6513606497689,20.3420198799804,20.3763910766236,562971.37981221,0.15,1.0
2007-04-04,36.05,36.19,35.64,35.82,302200,20.6513606497689,20.731560108603,20.4164908060406,20.5196043959701,527534.731718605,0.0,1.0
2007-04-05,35.96,36.28,35.2,35.8,267600,20.5998038548042,20.7831169035677,20.1644353639907,20.5081473304224,467135.321667434,0.0,1.0
2007-04-09,35.44,36.08,35.19,35.95,306200,20.3019201505634,20.6685462480905,20.1587068312169,20.5940753220303,534517.322475965,0.0,1.0
2007-04-10,35.25,35.97,35.18,35.57,258600,20.19307802786,20.605532387578,20.152978298443,20.3763910766236,451424.492463374,0.0,1.0
2007-04-11,35.14,35.33,34.93,35.27,298300,20.1300641673476,20.2389062900509,20.0097649790965,20.2045350934077,520726.705730177,0.0,1.0
2007-04-12,35.22,35.3,34.97,35.16,180800,20.1758924295384,20.2217206917293,20.0326791101919,20.1415212328953,315613.102232707,0.0,1.0
2007-04-13,35.52,35.64,35.0,35.17,256700,20.3477484127543,20.4164908060406,20.0498647085135,20.1472497656691,448107.761853626,0.0,1.0
2007-04-16,35.87,36.0,35.49,35.6,392300,20.5482470598394,20.6227179858996,20.3305628144327,20.3935766749452,684817.588528156,0.0,1.0
2007-04-17,35.51,36.15,35.26,35.97,439600,20.3420198799804,20.7086459775075,20.1988065606339,20.605532387578,767386.724233948,0.0,1.0
2007-04-18,36.05,36.29,35.56,35.56,278900,20.6513606497689,20.7888454363416,20.3706625438497,20.3706625438497,486861.140556979,0.0,1.0
2007-04-19,34.88,35.36,34.66,35.25,628200,19.9811223152272,20.2560918883725,19.8550945942022,20.19307802786,1096615.87844351,0.0,1.0
2007-04-20,35.18,35.36,34.77,35.1,364200,20.152978298443,20.2560918883725,19.9181084547147,20.1071500362521,635764.888457697,0.0,1.0
2007-04-23,35.58,35.73,35.18,35.18,285000,20.3821196093974,20.4680476010053,20.152978298443,20.152978298443,497509.591461955,0.0,1.0
2007-04-24,35.46,35.76,35.24,35.58,356500,20.3133772161111,20.4852331993269,20.1873494950862,20.3821196093974,622323.401249778,0.0,1.0
2007-04-25,36.22,36.35,35.4,35.53,755800,20.7487457069245,20.8232166329847,20.2790060194679,20.3534769455281,1319360.52360332,0.0,1.0
2007-04-26,38.22,38.53,37.06,38.0,1123700,21.8944522616967,22.0720367776864,21.2299424599289,21.7684245406718,1961584.30851157,0.0,1.0
2007-04-27,38.58,38.97,37.84,38.18,998500,22.1006794415557,22.3240922197363,21.67676801629,21.8715381306013,1743029.21780618,0.0,1.0
2007-04-30,37.64,38.6,37.5,38.6,873500,21.5621973608128,22.1121365071035,21.4819979019787,22.1121365071035,1524823.25663866,0.0,1.0
2007-05-01,37.61,38.02,37.23,37.78,439500,21.5450117624912,21.7798816062195,21.3273275170845,21.6423968196469,767212.159465014,0.0,1.0
2007-05-02,38.33,38.37,37.69,37.77,359000,21.9574661222092,21.9803802533047,21.5908400246821,21.636668286873,626687.520473128,0.0,1.0
2007-05-03,38.37,38.69,38.18,38.5,218600,21.9803802533047,22.1636933020682,21.8715381306013,22.0548511793648,381598.584889765,0.0,1.0
2007-05-04,38.3,38.52,38.02,38.47,235200,21.9402805238876,22.0663082449126,21.7798816062195,22.0376655810433,410576.336532813,0.0,1.0
2007-05-07,37.99,38.28,37.73,38.28,226900,21.7626960078979,21.9288234583399,21.6137541557775,21.9288234583399,396087.46071129,0.0,1.0
2007-05-08,37.77,38.3,37.32,38.28,258200,21.636668286873,21.9402805238876,21.3788843120492,21.9288234583399,450726.233387637,0.0,1.0
2007-05-09,38.35,38.43,37.5001,37.76,233500,21.9689231877569,22.0147514499478,21.4820551873065,21.6309397540991,407608.735460935,0.0,1.0
2007-05-10,37.53,38.37,37.39,38.26,472600,21.4991835003003,21.9803802533047,21.4189840414663,21.9173663927922,824993.097982175,0.0,1.0
2007-05-11,38.0,38.24,37.34,37.59,214300,21.7684245406718,21.9059093272445,21.390341377597,21.5335546969435,374092.299825603,0.0,1.0
2007-05-14,37.49,38.03,37.26,38.0,152600,21.4762693692049,21.7856101389934,21.3445131154061,21.7684245406718,266385.837393313,0.0,1.0
2007-05-15,37.66,37.86,37.12,37.42,345900,21.5736544263605,21.6882250818377,21.264313656572,21.4361696397879,603819.535742772,0.0,1.0
2007-05-16,37.92,38.02,37.67,37.86,326500,21.7225962784809,21.7798816062195,21.5793829591344,21.6882250818377,569953.970569572,0.0,1.0
2007-05-17,38.05,38.12,37.71,37.8,392800,21.7970672045411,21.8371669339581,21.6022970902298,21.6538538851946,685690.412372826,0.0,1.0
2007-05-18,38.14,38.21,37.78,38.0,279100,21.8486239995059,21.8887237289229,21.6423968196469,21.7684245406718,487210.270094846,0.0,1.0
2007-05-21,38.34,38.41,38.12,38.3,230900,21.9631946549831,22.0032943844001,21.8371669339581,21.9402805238876,403070.051468649,0.0,1.0
2007-05-22,39.27,39.47,38.59,38.62,520100,22.4959482029521,22.6105188584294,22.1064079743296,22.1235935726512,907911.363225834,0.0,1.0
2007-05-23,39.43,39.81,39.26,39.28,304300,22.5876047273339,22.8052889727406,22.4902196701783,22.501676735726,531200.59186622,0.0,1.0
2007-05-24,38.78,39.5,38.64,39.43,376600,22.215250097033,22.6277044567509,22.1350506381989,22.5876047273339,657410.919805514,0.0,1.0
2007-05-25,38.88,38.98,38.4328,38.7,167400,22.2725354247716,22.3298207525102,22.0163554391245,22.1694218348421,292221.423195547,0.0,1.0
2007-05-29,39.1,39.39,38.95,39.0,346700,22.3985631457965,22.5646905962385,22.3126351541886,22.3412778180579,605216.053894244,0.0,1.0
2007-05-30,39.72,39.8,39.0,39.1,257100,22.7537321777759,22.7995604399668,22.3412778180579,22.3985631457965,448806.020929363,0.0,1.0
2007-05-31,40.32,40.32,39.64,39.76,373400,23.0974441442076,23.0974441442076,22.707903915585,22.7766463088713,651824.847199625,0.0,1.0
2007-06-01,41.39,41.42,40.4,40.4,338700,23.7103971510107,23.7275827493323,23.1432724063984,23.1432724063984,591250.872379522,0.0,1.0
2007-06-04,42.01,42.04,41.33,41.39,381700,24.0655661829901,24.0827517813116,23.6760259543675,23.7103971510107,666313.723021149,0.0,1.0
2007-06-05,41.68,41.93,41.3,41.93,340400,23.8765246014526,24.0197379207992,23.6588403560459,24.0197379207992,594218.473451402,0.0,1.0
2007-06-06,41.46,41.52,40.93,41.26,340300,23.7504968804277,23.7848680770709,23.4468846434131,23.6359262249505,594043.908682467,0.0,1.0
2007-06-07,40.39,41.62,40.38,41.37,370400,23.1375438736246,23.8421534048095,23.1318153408507,23.698940085463,646587.904131606,0.0,1.0
2007-06-08,40.56,40.79,40.36,40.41,169000,23.2349289307802,23.366685184579,23.120358275303,23.1490009391723,295014.459498492,0.0,1.0
2007-06-11,40.15,40.56,39.96,40.56,271300,23.0000590870519,23.2349289307802,22.8912169643486,23.2349289307802,473594.218117994,0.0,1.0
2007-06-12,39.84,40.22,39.84,40.08,295000,22.8224745710622,23.0401588164689,22.8224745710622,22.9599593576349,514966.068355356,0.0,1.0
2007-06-13,40.19,40.24,39.68,39.89,256000,23.0229732181474,23.0516158820167,22.7308180466804,22.8511172349315,446885.808471088,0.0,1.0
2007-06-14,40.08,40.35,39.96,40.17,173400,22.9599593576349,23.1146297425291,22.8912169643486,23.0115161525996,302695.309331589,0.0,1.0
2007-06-15,40.57,40.98,40.08,40.31,143800,23.2406574635541,23.4755273072824,22.9599593576349,23.0917156114337,251024.137727119,0.0,1.0
2007-06-18,40.42,40.69,40.09,40.69,283600,23.1547294719462,23.3093998568404,22.9656878904087,23.3093998568404,495065.684696877,0.0,1.0
2007-06-19,40.6,40.77,40.3,40.3,110500,23.2578430618757,23.3552281190313,23.0859870786598,23.0859870786598,192894.069672091,0.0,1.0
2007-06-20,39.97,40.64,39.97,40.6,177800,22.8969454971224,23.2807571929711,22.8969454971224,23.2578430618757,310376.159164686,0.0,1.0
2007-06-21,40.05,40.17,39.75,40.13,148400,22.9427737593133,23.0115161525996,22.7709177760975,22.9886020215042,259054.117098084,0.0,1.0
2007-06-22,39.6,40.06,39.6,39.75,419500,22.6849897844896,22.9485022920872,22.6849897844896,22.7709177760975,732299.205678208,0.0,1.0
2007-06-25,39.64,39.86,39.39,39.57,233700,22.707903915585,22.8339316366099,22.5646905962385,22.667804186168,407957.864998802,0.0,1.0
2007-06-26,39.73,40.05,39.55,39.8,287400,22.7594607105497,22.9427737593133,22.6563471206203,22.7995604399668,501699.145916372,0.0,1.0
2007-06-27,39.6,39.81,39.37,39.5,191500,22.6849897844896,22.8052889727406,22.5532335306908,22.6277044567509,334291.532508646,0.0,1.0
2007-06-28,39.59,39.74,39.3,39.43,225100,22.6792612517157,22.7651892433236,22.5131338012737,22.5876047273339,392945.294870477,0.0,1.0
2007-06-29,39.52,39.8999,39.38,39.63,300700,22.6391615222987,22.8567884823776,22.5589620634646,22.7021753828111,524916.260184594,0.0,1.0
2007-07-02,40.3,40.39,39.31,39.39,377700,23.0859870786598,23.1375438736246,22.5188623340476,22.5646905962385,659331.13226379,0.0,1.0
2007-07-03,39.68,40.25,39.68,40.25,231600,22.8167460382884,23.1445067550682,22.8167460382884,23.1445067550682,402769.438927821,0.15,1.0
2007-07-05,42.6,43.95,42.15,42.96,1654400,24.4958009382834,25.2720763201304,24.2370424776677,24.7028077067759,2877123.31503535,0.0,1.0
2007-07-06,42.34,42.71,42.21,42.59,428200,24.3462960499276,24.5590530064339,24.2715436057498,24.4900507502697,744671.302888142,0.0,1.0
2007-07-09,41.87,42.16,41.63,42.16,441300,24.0760372132846,24.2427926656814,23.9380327009563,24.2427926656814,767453.166661692,0.0,1.0
2007-07-10,41.2,41.83,41.06,41.67,314100,23.690774616368,24.0530364612299,23.6102719841764,23.961033453011,546243.008494078,0.0,1.0
2007-07-11,41.15,41.28,40.81,41.24,364300,23.6620236762995,23.7367761204774,23.4665172838344,23.7137753684227,633544.501733185,0.0,1.0
2007-07-12,40.87,41.13,40.65,41.13,269000,23.5010184119165,23.6505233002722,23.3745142756155,23.6505233002722,467810.790464524,0.0,1.0
2007-07-13,40.77,40.93,40.53,40.74,190900,23.4435165317796,23.5355195399985,23.3055120194513,23.4262659677386,331989.144608469,0.0,1.0
2007-07-16,40.53,41.0,40.33,40.7,361000,23.3055120194513,23.5757708560943,23.1905082591777,23.4032652156839,627805.558950534,0.0,1.0
2007-07-17,40.44,40.68,40.09,40.4,467600,23.2537603273282,23.3917648396565,23.0525037468493,23.2307595752734,813190.801565842,0.0,1.0
2007-07-18,40.18,40.45,39.76,40.3,236200,23.1042554389724,23.2595105153418,22.8627475423978,23.1732576951366,410769.177352123,0.0,1.0
2007-07-19,40.24,40.54,40.07,40.45,534400,23.1387565670545,23.311262207465,23.0410033708219,23.2595105153418,929360.916075251,0.0,1.0
2007-07-20,39.39,40.22,39.3,40.21,550800,22.6499905858916,23.1272561910272,22.5982388937685,23.1215060030135,957881.722631451,0.0,1.0
2007-07-23,39.4,40.01,39.15,39.6,431100,22.6557407739053,23.0065022427398,22.5119860735632,22.7707445341789,749714.616242589,0.0,1.0
2007-07-24,38.44,39.41,38.28,39.25,283000,22.1037227245918,22.661490961919,22.0117197163729,22.5694879537001,492157.820451527,0.0,1.0
2007-07-25,38.11,39.76,37.75,38.32,613200,21.9139665201404,22.8627475423978,21.7069597516478,22.0347204684277,1066399.91343066,0.0,1.0
2007-07-26,37.11,37.64,36.26,37.54,819300,21.3389477187722,21.6437076834973,20.8501817376093,21.5862058033605,1424822.97631073,0.0,1.0
2007-07-27,36.47,37.07,36.32,36.95,623000,20.9709356858966,21.3159469667175,20.8846828656914,21.2469447105533,1083442.83442156,0.0,1.0
2007-07-30,36.29,36.8,36.12,36.47,566300,20.8674323016503,21.1606918903481,20.7696791054177,20.9709356858966,984837.362974204,0.0,1.0
2007-07-31,36.18,36.81,36.06,36.6,342600,20.8041802334998,21.1664420783618,20.7351779773356,21.0456881300744,595806.605253333,0.0,1.0
2007-08-01,36.73,36.73,35.66,36.3,423600,21.1204405742523,21.1204405742523,20.5051704567884,20.873182489664,736671.56446384,0.0,1.0
2007-08-02,37.5,37.5,36.68,37.08,542200,21.5632050513058,21.5632050513058,21.0916896341839,21.3216971547312,942925.68992515,0.0,1.0
2007-08-03,36.32,37.8,36.17,37.68,452800,20.8846828656914,21.7357106917162,20.7984300454861,21.666708435552,787452.512722441,0.0,1.0
2007-08-06,37.08,37.08,35.76,36.77,645800,21.3216971547312,21.3216971547312,20.5626723369252,21.143441326307,1123093.71182896,0.0,1.0
2007-08-07,36.74,37.38,36.65,37.09,819100,21.126190762266,21.4942027951416,21.0744390701428,21.3274473427448,1424475.16159663,0.0,1.0
2007-08-08,37.1,38.35,36.73,36.73,668500,21.3331975307585,22.0519710324687,21.1204405742523,21.1204405742523,1162570.68187931,0.0,1.0
2007-08-09,34.68,36.97,34.5,36.85,1220600,19.9416520314476,21.2584450865807,19.8381486472013,21.1894428304165,2122713.20015241,0.0,1.0
2007-08-10,35.15,35.56,33.7,34.4,671500,20.2119108680906,20.4476685766516,19.3781336061068,19.7806467670645,1167787.90259081,0.0,1.0
2007-08-13,37.02,37.21,35.4,35.65,885900,21.2871960266491,21.396449598909,20.3556655684327,20.4994202687747,1540645.27610603,0.0,1.0
2007-08-14,36.54,37.1,35.8,37.0,391800,21.0111870019924,21.3331975307585,20.5856730889799,21.2756956506217,681369.024921935,0.0,1.0
2007-08-15,36.15,37.13,35.93,36.64,470900,20.7869296694588,21.3504480947996,20.6604255331578,21.0686888821292,818929.744348493,0.0,1.0
2007-08-16,36.37,36.37,35.34,36.0,468800,20.9134338057598,20.9134338057598,20.3211644403506,20.7006768492536,815277.689850442,0.0,1.0
2007-08-17,35.81,37.49,35.24,35.89,819000,20.5914232769936,21.5574548632921,20.2636625602138,20.6374247811031,1424301.25423958,0.0,1.0
2007-08-20,36.15,36.69,35.54,35.7,332100,20.7869296694588,21.0974398221976,20.4361682006242,20.5281712088431,577546.33276308,0.0,1.0
2007-08-21,37.08,37.24,35.95,36.12,227100,21.3216971547312,21.4137001629501,20.6719259091851,20.7696791054177,394943.60786057,0.0,1.0
2007-08-22,37.24,37.88,37.0,37.29,461900,21.4137001629501,21.7817121958257,21.2756956506217,21.4424511030185,803278.082213992,0.0,1.0
2007-08-23,37.36,37.59,37.08,37.35,341100,21.4827024191142,21.6149567434289,21.3216971547312,21.4769522311006,593197.994897583,0.0,1.0
2007-08-24,38.3,38.44,37.28,37.3,224500,22.0232200924003,22.1037227245918,21.4367009150048,21.4482012910321,390422.016577271,0.0,1.0
2007-08-27,37.12,38.37,37.05,38.3,222900,21.3446979067859,22.0634714084961,21.3044465906901,22.0232200924003,387639.498864471,0.0,1.0
2007-08-28,36.48,37.17,36.48,37.0,171300,20.9766858739103,21.3734488468543,20.9766858739103,21.2756956506217,297903.302626666,0.0,1.0
2007-08-29,37.41,37.53,36.38,36.64,153200,21.5114533591826,21.5804556153468,20.9191839937734,21.0686888821292,266426.071000615,0.0,1.0
2007-08-30,37.39,37.52,36.85,37.05,180900,21.4999529831553,21.5747054273331,21.1894428304165,21.3044465906901,314598.408903467,0.0,1.0
2007-08-31,37.48,37.72,37.23,37.57,224600,21.5517046752784,21.6897091876068,21.4079499749364,21.6034563674016,390595.923934321,0.0,1.0
2007-09-04,37.8,38.0,37.25,37.64,138700,21.7357106917162,21.8507144519899,21.4194503509637,21.6437076834973,241209.504228363,0.0,1.0
2007-09-05,37.19,37.75,37.04,37.5,139500,21.3849492228817,21.7069597516478,21.2986964026764,21.5632050513058,242600.763084763,0.0,1.0
2007-09-06,36.77,37.43,36.69,37.35,141000,21.143441326307,21.52295373521,21.0974398221976,21.4769522311006,245209.373440514,0.0,1.0
2007-09-07,35.76,36.35,35.65,36.35,295100,20.5626723369252,20.9019334297324,20.4994202687747,20.9019334297324,513200.610654577,0.0,1.0
2007-09-10,36.02,36.13,35.54,35.9,167200,20.7121772252809,20.7754292934314,20.4361682006242,20.6431749691167,290773.100987616,0.0,1.0
2007-09-11,35.99,36.2,35.75,36.15,249200,20.6949266612399,20.8156806095272,20.5569221489115,20.7869296694588,433377.133768623,0.0,1.0
2007-09-12,35.97,36.11,35.73,35.9,182400,20.6834262852125,20.763928917404,20.5454217728841,20.6431749691167,317207.019259217,0.0,1.0
2007-09-13,35.98,36.29,35.31,36.04,194100,20.6891764732262,20.8674323016503,20.3039138763095,20.7236776013083,337554.180034068,0.0,1.0
2007-09-14,36.35,36.35,35.69,35.83,173300,20.9019334297324,20.9019334297324,20.5224210208294,20.602923653021,301381.449767666,0.0,1.0
2007-09-17,35.69,36.33,35.69,36.25,91300,20.5224210208294,20.890433053705,20.5224210208294,20.8444315495956,158777.416986659,0.0,1.0
2007-09-18,36.63,36.77,35.84,35.98,202200,21.0629386941155,21.143441326307,20.6086738410346,20.6891764732262,351640.675955119,0.0,1.0
2007-09-19,39.14,39.76,37.57,37.65,683400,22.5062358855496,22.8627475423978,21.6034563674016,21.649457871511,1188482.87807976,0.0,1.0
2007-09-20,39.21,39.74,38.92,39.16,436300,22.5464872016453,22.8512471663704,22.3797317492486,22.5177362615769,758757.798809192,0.0,1.0
2007-09-21,39.03,39.35,38.94,39.28,202400,22.4429838173991,22.6269898338369,22.3912321252759,22.5867385177411,351988.490669218,0.0,1.0
2007-09-24,38.88,39.24,38.6,39.05,191800,22.3567309971938,22.5637377656864,22.1957257328108,22.4544841934264,333554.310821918,0.0,1.0
2007-09-25,38.7,38.84,38.25,38.57,107800,22.2532276129476,22.3337302451391,21.9944691523319,22.1784751687697,187472.13089991,0.0,1.0
2007-09-26,38.52,38.8,38.38,38.78,164900,22.1497242287013,22.3107294930844,22.0692215965098,22.299229117057,286773.231775465,0.0,1.0
2007-09-27,38.61,38.9,38.25,38.52,85400,22.2014759208244,22.3682313732212,21.9944691523319,22.1497242287013,148516.882920708,0.0,1.0
2007-09-28,37.67,38.4,37.38,38.4,165800,21.6609582475384,22.0807219725371,21.4942027951416,22.0807219725371,288338.397988915,0.0,1.0
2007-10-01,38.29,38.56,37.65,37.67,152000,22.0174699043866,22.172724980756,21.649457871511,21.6609582475384,264339.182716015,0.0,1.0
2007-10-02,39.2,39.21,38.33,38.33,257200,22.5407370136316,22.5464872016453,22.0404706564413,22.0404706564413,447289.722332625,0.0,1.0
2007-10-03,38.57,39.25,38.11,39.25,534600,22.2762283650023,22.6689645664076,22.0105538758164,22.6689645664076,925628.955770398,0.17,1.0
2007-10-04,39.97,39.99,38.305,38.39,365000,23.0848028973073,23.0963539620545,22.1231767571017,22.1722687822774,631976.372720155,0.0,1.0
2007-10-05,40.89,41.34,39.82,39.95,465200,23.6161518756791,23.8760508324914,22.9981699117032,23.0732518325601,805466.872847717,0.0,1.0
2007-10-08,40.19,40.92,40.04,40.92,315900,23.2118646095266,23.6334784727999,23.1252316239225,23.6334784727999,546962.564773418,0.0,1.0
2007-10-09,39.95,40.32,39.65,40.22,351800,23.0732518325601,23.2869465303835,22.8999858613519,23.2291912066474,609121.336775207,0.0,1.0
2007-10-10,39.65,40.33,39.6,39.94,266100,22.8999858613519,23.2927220627571,22.8711081994838,23.0674763001865,460736.747344748,0.0,1.0
2007-10-11,39.38,40.14,39.21,39.85,224600,22.7440464872645,23.1829869476586,22.6458624369131,23.015496508824,388881.899487525,0.0,1.0
2007-10-12,40.04,40.21,39.01,39.42,141000,23.1252316239225,23.2234156742738,22.530351789441,22.7671486167589,244133.338502855,0.0,1.0
2007-10-15,39.29,40.25,38.95,40.25,150300,22.692066695902,23.2465178037683,22.4956985951994,23.2465178037683,260235.750191341,0.0,1.0
2007-10-16,39.68,40.1,38.62,39.25,252600,22.9173124584727,23.1598848181642,22.3051060268703,22.6689645664076,437362.278764688,0.0,1.0
2007-10-17,40.14,40.15,39.55,39.76,148600,23.1829869476586,23.1887624800322,22.8422305376158,22.9635167174615,257292.29859237,0.0,1.0
2007-10-18,39.77,40.15,39.15,40.0,186200,22.9692922498351,23.1887624800322,22.6112092426715,23.1021294944281,322394.522193132,0.0,1.0
2007-10-19,38.18,39.63,38.18,39.63,304000,22.0509826024316,22.8884347966046,22.0509826024316,22.8884347966046,526358.403580624,0.0,1.0
2007-10-22,38.59,38.71,37.56,37.95,242200,22.2877794297495,22.3570858182328,21.692899595268,21.9181453578387,419355.280747457,0.0,1.0
2007-10-23,38.33,39.19,37.66,38.82,378400,22.1376155880357,22.6343113721659,21.7506549190041,22.4206166743425,655177.697088513,0.0,1.0
2007-10-24,38.61,38.65,37.95,38.26,357600,22.2993304944967,22.3224326239911,21.9181453578387,22.0971868614205,619163.701054049,0.0,1.0
2007-10-25,40.54,43.0,40.3,40.5,1403800,23.4140082426029,24.8347892065102,23.2753954656363,23.3909061131084,2430598.44390289,0.0,1.0
2007-10-26,39.7,40.09,37.5,37.5,553500,22.9288635232199,23.1541092857906,21.6582464010263,21.6582464010263,958353.211782483,0.0,1.0
2007-10-29,39.31,40.28,39.11,39.65,429400,22.7036177606492,23.2638444008891,22.5881071131771,22.8999858613519,743481.245057631,0.0,1.0
2007-10-30,38.99,39.5,38.62,39.07,321700,22.5188007246938,22.8133528757477,22.3051060268703,22.5650049836826,557004.929052258,0.0,1.0
2007-10-31,38.74,39.13,38.51,38.93,346300,22.3744124153536,22.5996581779243,22.2415751707606,22.4841475304521,599598.40513148,0.0,1.0
2007-11-01,37.99,38.61,37.67,38.5,289900,21.9412474873331,22.2993304944967,21.7564304513777,22.235799638387,501945.069730337,0.0,1.0
2007-11-02,37.8,38.49,36.93,38.49,321900,21.8315123722345,22.2300241060134,21.3290410557307,22.2300241060134,557351.217475668,0.0,1.0
2007-11-05,36.57,37.89,36.18,37.11,400100,21.1211218902809,21.883492163597,20.8958761277102,21.4330006384557,692749.991028313,0.0,1.0
2007-11-06,36.09,36.74,35.5,36.29,726600,20.8438963363478,21.2193059406322,20.5031399263049,20.9594069838199,1258065.84224237,0.0,1.0
2007-11-07,35.54,36.01,35.31,35.68,335300,20.5262420557994,20.7976920773589,20.3934048112064,20.6070995090299,580552.541844022,0.0,1.0
2007-11-08,36.76,37.29,35.69,36.12,773200,21.2308570053794,21.5369602211806,20.6128750414035,20.8612229334686,1338751.04489651,0.0,1.0
2007-11-09,36.41,37.01,36.03,36.45,390700,21.0287133723032,21.3752453147196,20.8092431421061,21.0518155017976,676474.435128122,0.0,1.0
2007-11-12,36.64,37.0,36.15,36.15,314400,21.1615506168961,21.369469782346,20.8785495305894,20.8785495305894,544365.401597856,0.0,1.0
2007-11-13,36.7,36.94,36.25,36.8,126700,21.1962038111378,21.3348165881043,20.9363048543255,21.2539591348738,219373.716229161,0.0,1.0
2007-11-14,36.81,37.32,36.71,36.91,349700,21.2597346672475,21.5542868183014,21.2019793435114,21.3174899909835,605485.308329419,0.0,1.0
2007-11-15,37.46,37.74,36.6,36.72,662400,21.6351442715319,21.7968591779929,21.1384484874017,21.207754875885,1146907.25832831,0.0,1.0
2007-11-16,37.4,37.81,36.9,37.58,431300,21.6004910772903,21.8372879046082,21.3117144586099,21.7044506600152,746770.985080008,0.0,1.0
2007-11-19,36.26,37.39,36.25,37.17,481700,20.9420803866991,21.5947155449167,20.9363048543255,21.4676538326973,834035.6677789,0.0,1.0
2007-11-20,34.99,36.39,34.55,36.28,408500,20.208587775251,21.017162307556,19.9544643508123,20.9536314514463,707294.104811462,0.0,1.0
2007-11-21,35.68,35.9,34.5,34.92,279200,20.6070995090299,20.7341612212492,19.9255866889442,20.1681590486357,483418.639077992,0.0,1.0
2007-11-23,35.76,36.05,35.64,35.71,50200,20.6533037680187,20.8207942068533,20.5839973795354,20.6244261061507,86918.3942754845,0.0,1.0
2007-11-26,34.55,35.76,34.55,35.65,216100,19.9544643508123,20.6533037680187,19.9544643508123,20.589772911909,374164.641492672,0.0,1.0
2007-11-27,34.17,34.26,33.77,34.07,449100,19.7349941206152,19.7869739119777,19.5039728256709,19.6772387968791,777590.654763348,0.0,1.0
2007-11-28,34.94,35.2,34.17,34.17,241400,20.1797101133829,20.3298739550967,19.7349941206152,19.7349941206152,417970.127053825,0.0,1.0
2007-11-29,34.43,34.86,34.32,34.76,223200,19.885157962329,20.1335058543941,19.8216271062193,20.075750530658,386457.880523668,0.0,1.0
2007-11-30,34.65,35.08,34.37,35.07,310700,20.0122196745483,20.2605675666134,19.8505047680873,20.2547920342398,537959.065764802,0.0,1.0
2007-12-03,33.94,34.87,33.91,34.81,310300,19.6021568760222,20.1392813867677,19.5848302789014,20.1046281925261,537266.488917986,0.0,1.0
2007-12-04,34.73,34.9,34.41,34.86,573200,20.0584239335372,20.1566079838885,19.8736068975818,20.1335058543941,992462.621488201,0.0,1.0
2007-12-05,35.49,35.62,35.09,35.12,446700,20.4973643939313,20.5724463147882,20.2663430989871,20.2836696961079,773435.19368245,0.0,1.0
2007-12-06,36.16,36.26,35.57,35.71,332100,20.884325062963,20.9420803866991,20.5435686529202,20.6244261061507,575011.92706949,0.0,1.0
2007-12-07,36.23,36.79,36.0,36.08,194800,20.9247537895782,21.2481836025002,20.7919165449853,20.8381208039741,337284.924399689,0.0,1.0
2007-12-10,36.39,36.85,36.05,36.23,231500,21.017162307556,21.2828367967419,20.8207942068533,20.9247537895782,400828.850095112,0.0,1.0
2007-12-11,35.84,37.01,35.83,36.15,425900,20.6995080270076,21.3752453147196,20.693732494634,20.8785495305894,737421.197647984,0.0,1.0
2007-12-12,35.69,36.39,35.47,36.09,330100,20.6128750414035,21.017162307556,20.4858133291841,20.8438963363478,571549.042835406,0.0,1.0
2007-12-13,35.33,35.74,35.0,35.65,375800,20.4049558759536,20.6417527032715,20.2143633076246,20.589772911909,650675.947584205,0.0,1.0
2007-12-14,34.3,35.1,34.23,34.84,321400,19.8100760414721,20.2721186313607,19.7696473148568,20.1219547896469,556485.496417145,0.0,1.0
2007-12-17,33.73,34.17,33.52,33.98,635100,19.4808706961765,19.7349941206152,19.3595845163307,19.6252590055167,1099638.88853307,0.0,1.0
2007-12-18,33.38,34.41,33.02,33.66,445600,19.2787270631002,19.8736068975818,19.0708078976504,19.4404419695612,771530.607353705,0.0,1.0
2007-12-19,34.23,34.41,33.16,33.16,341100,19.7696473148568,19.8736068975818,19.1516653508809,19.1516653508809,590594.906122865,0.0,1.0
2007-12-20,33.73,34.25,33.46,34.0399,367800,19.4808706961765,19.7811983796041,19.3249313220891,19.6598544444346,636824.410647872,0.0,1.0
2007-12-21,33.45,34.04,33.45,33.9,285600,19.3191557897155,19.6599121997583,19.3191557897155,19.5790547465278,494499.868627059,0.0,1.0
2007-12-24,34.16,34.22,33.58,33.58,56300,19.7292185882416,19.7638717824832,19.3942377105724,19.3942377105724,97480.1911894377,0.0,1.0
2007-12-26,33.99,34.19,33.69,34.19,201700,19.6310345378903,19.7465451853624,19.4577685666821,19.7465451853624,349231.875007275,0.0,1.0
2007-12-27,33.55,34.07,33.47,34.04,301100,19.3769111134516,19.6772387968791,19.3307068544627,19.6599121997583,521337.221441202,0.0,1.0
2007-12-28,33.6,33.74,33.22,33.6,253400,19.4057887753196,19.4866462285501,19.1863185451225,19.4057887753196,438747.432458322,0.0,1.0
2007-12-31,33.2,33.67,33.16,33.34,420800,19.1747674803753,19.4462175019348,19.1516653508809,19.2556249336058,728590.842851074,0.0,1.0
2008-01-02,32.53,33.43,32.48,33.13,348000,18.885990861695,19.4085052107735,18.8569622867462,19.2343337610807,599409.37612971,0.17,1.0
2008-01-03,32.49,32.83,32.0,32.7,398600,18.8627680017359,19.0601623113878,18.5782879672376,18.9846880165209,686564.87737156,0.0,1.0
2008-01-04,30.79,32.27,30.42,32.01,387600,17.8757964534764,18.7350422719612,17.6609849988552,18.5840936822274,667618.029275506,0.0,1.0
2008-01-07,31.66,31.69,30.66,30.72,555800,18.3808936575857,18.398310802555,17.8003221586095,17.8351564485481,957332.561071532,0.0,1.0
2008-01-08,31.47,32.02,31.31,31.79,648800,18.2705850727802,18.5898993972171,18.177693632944,18.4563679524526,1117519.54951999,0.0,1.0
2008-01-09,31.59,31.72,31.11,31.53,322000,18.3402536526574,18.4157279475243,18.0615793331488,18.3054193627188,554625.916993582,0.0,1.0
2008-01-10,31.37,31.8,30.87,31.05,458300,18.2125279228826,18.4621736674424,17.9222421733945,18.0267450432102,789394.589311053,0.0,1.0
2008-01-11,30.34,31.6,30.3,31.51,361900,17.6145392789371,18.3460593676471,17.5913164189781,18.2938079327393,623351.302360181,0.0,1.0
2008-01-14,30.32,30.81,30.29,30.41,297800,17.6029278489576,17.8874078834559,17.5855107039883,17.6551792838655,512942.851182265,0.0,1.0
2008-01-15,29.96,30.9,29.83,30.02,624200,17.3939221093262,17.9396593183638,17.3184478144593,17.4287563992648,1075147.50741427,0.0,1.0
2008-01-16,30.83,31.33,29.78,29.9,288200,17.8990193134355,18.1893050629236,17.2894192395105,17.3590878193876,496407.420116616,0.0,1.0
2008-01-17,30.05,31.23,29.93,30.94,249700,17.4461735442341,18.1312479130259,17.3765049643569,17.9628821783229,430093.451780426,0.0,1.0
2008-01-18,30.54,31.32,29.17,29.17,658600,17.7306535787324,18.1834993479338,16.935270625135,16.935270625135,1134399.46873284,0.0,1.0
2008-01-22,30.5,30.62,29.21,29.44,350800,17.7074307187733,17.7770992986505,16.9584934850941,17.0920249298586,604232.210190526,0.0,1.0
2008-01-23,32.49,32.77,30.45,30.87,475400,18.8627680017359,19.0253280214493,17.6784021438245,17.9222421733945,818848.325896738,0.0,1.0
2008-01-24,32.88,33.69,32.46,32.63,450200,19.0891908863366,19.5594538005073,18.8453508567666,18.9440480115926,775442.819349415,0.0,1.0
2008-01-25,32.02,33.01,31.91,32.95,216600,18.5898993972171,19.1646651812035,18.5260365323297,19.129830891265,373080.663418665,0.0,1.0
2008-01-28,32.59,32.73,31.28,31.74,243600,18.9208251516335,19.0021051614902,18.1602764879748,18.4273393775038,419586.563290798,0.0,1.0
2008-01-29,32.81,33.33,32.46,32.81,294700,19.0485508814083,19.3504480608759,18.8453508567666,19.0485508814083,507603.284900649,0.0,1.0
2008-01-30,32.5,33.27,32.22,32.98,279900,18.8685737167257,19.3156137709373,18.7060136970124,19.1472480362342,482111.162007776,0.0,1.0
2008-01-31,33.28,33.74,31.55,31.84,377600,19.3214194859271,19.5884823754561,18.3170307926983,18.4853965274014,650393.621915456,0.0,1.0
2008-02-01,35.2,35.42,33.54,33.59,456500,20.4361167639614,20.5638424937361,19.4723680756609,19.5013966506097,786294.195986242,0.0,1.0
2008-02-04,33.64,35.14,33.5,35.07,200400,19.5304252255585,20.4012824740228,19.4491452157019,20.3606424690945,345177.123495386,0.0,1.0
2008-02-05,33.34,33.93,32.57,33.16,201200,19.3562537758657,19.6987909602616,18.909213721654,19.25175090605,346555.076084189,0.0,1.0
2008-02-06,32.84,33.79,32.75,33.79,169700,19.0659680263776,19.6175109504049,19.0137165914697,19.6175109504049,292298.192900034,0.0,1.0
2008-02-07,33.61,33.75,32.38,32.7,240600,19.5130080805892,19.5942880904459,18.7989051368485,18.9846880165209,414419.241082784,0.0,1.0
2008-02-08,33.08,33.64,32.85,33.4,78800,19.2053051861319,19.5304252255585,19.0717737413673,19.3910880658042,135728.329997187,0.0,1.0
2008-02-11,33.37,33.54,32.61,33.08,116400,19.373670920835,19.4723680756609,18.9324365816131,19.2053051861319,200492.101670972,0.0,1.0
2008-02-12,33.94,34.4,33.41,33.41,263300,19.7045966752514,19.9716595647804,19.396893780794,19.396893780794,453518.645790094,0.0,1.0
2008-02-13,34.59,37.24,34.35,36.17,856300,20.0819681495859,21.6204826218728,19.9426309898316,20.9992711179682,1474926.00224101,0.0,1.0
2008-02-14,34.5,34.85,33.91,34.54,328800,20.029716714678,20.2329167393197,19.6871795302821,20.0529395746371,566338.513998417,0.0,1.0
2008-02-15,34.22,34.33,33.71,34.04,202400,19.8671566949647,19.9310195598521,19.5710652304869,19.762653825149,348622.004967395,0.0,1.0
2008-02-19,34.06,34.77,33.92,34.66,223100,19.7742652551285,20.1864710194016,19.6929852452719,20.1226081545142,384276.528202697,0.0,1.0
2008-02-20,34.22,34.29,33.68,33.9,207900,19.8671566949647,19.907796699893,19.5536480855176,19.6813738152923,358095.429015422,0.0,1.0
2008-02-21,34.14,34.68,33.88,34.11,462400,19.8207109750466,20.1342195844937,19.6697623853128,19.8032938300773,796456.596328674,0.0,1.0
2008-02-22,34.05,34.31,33.54,34.05,302400,19.7684595401388,19.9194081298726,19.4723680756609,19.7684595401388,520866.078567885,0.0,1.0
2008-02-25,33.63,33.97,33.02,33.83,279400,19.5246195105688,19.7220138202207,19.1704708961933,19.640733810364,481249.941639773,0.0,1.0
2008-02-26,34.47,34.56,33.59,33.79,250800,20.0122995697087,20.0645510046166,19.5013966506097,19.6175109504049,431988.136590034,0.0,1.0
2008-02-27,34.42,34.62,33.92,34.14,350900,19.9832709947599,20.0993852945552,19.6929852452719,19.8207109750466,604404.454264126,0.0,1.0
2008-02-28,33.65,34.26,33.38,34.25,709700,19.5362309405483,19.8903795549238,19.3794766358247,19.884573839934,1222416.19034269,0.0,1.0
2008-02-29,32.45,33.62,32.32,33.48,812500,18.8395451417769,19.518813795579,18.76407084691,19.4375337857223,1399483.09800399,0.0,1.0
2008-03-03,32.57,32.78,32.12,32.62,358900,18.909213721654,19.031133736439,18.6479565471147,18.9382422966028,618183.980152165,0.0,1.0
2008-03-04,32.98,33.09,32.14,32.44,260500,19.1472480362342,19.2111109011216,18.6595679770943,18.8337394267871,448695.811729282,0.0,1.0
2008-03-05,32.84,33.06,32.53,32.98,542400,19.0659680263776,19.1936937561523,18.885990861695,19.1472480362342,934251.855209066,0.0,1.0
2008-03-06,31.53,32.93,31.18,32.84,642300,18.3054193627188,19.1182194612854,18.1022193380771,19.0659680263776,1106323.68473596,0.0,1.0
2008-03-07,31.3,31.92,31.11,31.44,172900,18.1718879179543,18.5318422473195,18.0615793331488,18.2531679278109,297810.00325525,0.0,1.0
2008-03-10,30.67,31.6,30.67,31.23,163100,17.8061278735993,18.3460593676471,17.8061278735993,18.1312479130259,280930.084042402,0.0,1.0
2008-03-11,31.69,31.84,30.52,31.16,319200,18.398310802555,18.4853965274014,17.7190421487529,18.0906079080976,549803.082932769,0.0,1.0
2008-03-12,31.3,31.8,31.2,31.58,196000,18.1718879179543,18.4621736674424,18.1138307680567,18.3344479376676,337598.384256963,0.0,1.0
2008-03-13,32.1,32.22,30.88,31.0,324900,18.6363451171352,18.7060136970124,17.9280478883843,17.9977164682614,559620.995127998,0.0,1.0
2008-03-14,31.28,32.36,30.92,32.16,455800,18.1602764879748,18.787293706869,17.9512707483433,18.6711794070738,785088.487471038,0.0,1.0
2008-03-17,31.29,31.29,29.84,31.08,564000,18.1660822029645,18.1660822029645,17.3242535294491,18.0441621881795,971456.575106773,0.0,1.0
2008-03-18,31.64,32.22,31.09,32.05,309400,18.3692822276062,18.7060136970124,18.0499679031693,18.6073165421864,532923.16371992,0.0,1.0
2008-03-19,31.25,31.91,31.15,31.69,323100,18.1428593430055,18.5260365323297,18.0848021931078,18.398310802555,556520.601803187,0.0,1.0
2008-03-20,32.73,32.9,31.14,31.14,251400,19.0021051614902,19.1008023163162,18.0789964781181,18.0789964781181,433021.601031636,0.0,1.0
2008-03-24,33.75,34.2,32.64,32.64,227200,19.5942880904459,19.8555452649852,18.9498537265824,18.9498537265824,391338.535220317,0.0,1.0
2008-03-25,34.16,34.32,33.32,33.68,190100,19.8323224050261,19.9252138448623,19.3446423458862,19.5536480855176,327435.983914535,0.0,1.0
2008-03-26,34.19,34.3,33.64,34.02,214300,19.8497395499954,19.9136024148828,19.5304252255585,19.7510423951695,369119.049725854,0.0,1.0
2008-03-27,33.99,34.55,33.8,34.19,311000,19.7336252502002,20.0587452896268,19.6233166653947,19.8497395499954,535679.068897528,0.0,1.0
2008-03-28,33.95,34.34,33.74,33.86,312900,19.7104023902411,19.9368252748418,19.5884823754561,19.6581509553333,538951.706295939,0.0,1.0
2008-03-31,34.11,34.5,33.64,33.8,343600,19.8032938300773,20.029716714678,19.5304252255585,19.6233166653947,591830.63689129,0.0,1.0
2008-04-01,35.17,35.37,34.37,34.37,275800,20.4186996189921,20.5348139187873,19.9542424198111,19.9542424198111,475049.154990155,0.0,1.0
2008-04-02,35.62,36.11,34.8,34.9,303500,20.7786539483573,21.0644916921724,20.3003132342177,20.3586474676493,520277.686267289,0.17,1.0
2008-04-03,35.36,35.79,35.09,35.38,376400,20.626984941435,20.8778221451911,20.4694825111695,20.6386517881213,645247.186527207,0.0,1.0
2008-04-04,34.92,35.36,34.57,35.36,327700,20.3703143143357,20.626984941435,20.1661444973249,20.626984941435,561762.760427645,0.0,1.0
2008-04-07,34.54,35.0,34.28,35.0,289400,20.1486442272954,20.416981701081,19.9969752203731,20.416981701081,496106.63066146,0.0,1.0
2008-04-08,34.55,34.72,34.19,34.38,101300,20.1544776506385,20.2536458474724,19.9444744102846,20.0553094538047,173654.46332414,0.0,1.0
2008-04-09,34.19,34.68,34.0,34.52,304800,19.9444744102846,20.2303121540997,19.8336393667644,20.136977380609,522506.22330896,0.0,1.0
2008-04-10,34.55,35.06,34.13,34.28,128900,20.1544776506385,20.45198224114,19.9094738702256,19.9969752203731,220968.018978101,0.0,1.0
2008-04-11,33.38,34.36,33.16,34.36,221400,19.4719671194881,20.0436426071184,19.3436318059385,20.0436426071184,379537.000789383,0.0,1.0
2008-04-14,32.53,33.53,32.36,33.21,229800,18.976126135319,19.5594684696356,18.8769579384852,19.3727989226543,393936.77859711,0.0,1.0
2008-04-15,32.36,32.99,32.09,32.76,171700,18.8769579384852,19.2444636091046,18.7194555082197,19.1102948722118,294338.315426996,0.0,1.0
2008-04-16,33.37,33.6,32.52,32.63,228800,19.466133696145,19.6003024330378,18.9702927119758,19.0344603687507,392222.519334284,0.0,1.0
2008-04-17,33.65,33.81,33.21,33.3,103900,19.6294695497536,19.7228043232443,19.3727989226543,19.4252997327428,178111.537407484,0.0,1.0
2008-04-18,34.18,34.45,33.95,33.95,151700,19.9386409869414,20.0961434172069,19.8044722500486,19.8044722500486,260053.130170503,0.0,1.0
2008-04-21,33.96,34.17,33.6,34.09,129700,19.8103056733917,19.9328075635982,19.6003024330378,19.8861401768529,222339.426388361,0.0,1.0
2008-04-22,33.33,34.24,32.95,33.74,169500,19.4428000027723,19.9736415270004,19.221129915732,19.6819703598421,290566.945048782,0.0,1.0
2008-04-23,33.97,34.39,33.25,33.25,154700,19.8161390967349,20.0611428771479,19.396132616027,19.396132616027,265195.907958977,0.0,1.0
2008-04-24,34.77,35.12,33.9,34.04,168000,20.2828129641882,20.486982781199,19.7753051333328,19.8569730601371,287995.556154545,0.0,1.0
2008-04-25,35.14,35.32,34.31,35.06,77100,20.4986496278853,20.6036512480623,20.0144754904026,20.45198224114,132169.389163783,0.0,1.0
2008-04-28,34.3,36.4,34.3,35.3,596400,20.0086420670594,21.2336609691242,20.0086420670594,20.591984401376,1022384.22434864,0.0,1.0
2008-04-29,34.82,35.21,34.11,34.2,418600,20.311980080904,20.5394835912875,19.8978070235392,19.9503078336277,717588.927418409,0.0,1.0
2008-04-30,34.49,34.85,34.09,34.81,371400,20.1194771105795,20.3294803509335,19.8861401768529,20.3061466575609,636675.890213086,0.0,1.0
2008-05-01,34.98,35.04,33.54,34.37,336300,20.4053148543947,20.4403153944537,19.5653018929788,20.0494760304616,576505.390087937,0.0,1.0
2008-05-02,34.85,35.17,34.64,35.11,328000,20.3294803509335,20.5161498979148,20.206978460727,20.4811493578558,562277.038206494,0.0,1.0
2008-05-05,34.75,34.9,34.43,34.9,138400,20.2711461175019,20.3586474676493,20.0844765705205,20.3586474676493,237253.481974934,0.0,1.0
2008-05-06,34.44,34.79,33.96,34.6,240100,20.0903099938637,20.2944798108745,19.8103056733917,20.1836447673544,411593.649004205,0.0,1.0
2008-05-07,33.93,34.72,33.86,34.31,245700,19.7928054033622,20.2536458474724,19.7519714399601,20.0144754904026,421193.500876024,0.0,1.0
2008-05-08,33.35,34.09,33.06,34.09,267800,19.4544668494586,19.8861401768529,19.2852975725068,19.8861401768529,459078.630584448,0.0,1.0
2008-05-09,33.72,34.02,33.1,33.24,231100,19.6703035131558,19.8453062134507,19.3086312658795,19.3902991926838,396165.315638781,0.0,1.0
2008-05-12,33.98,34.05,33.05,33.68,206500,19.8219725200781,19.8628064834802,19.2794641491636,19.6469698197831,353994.537773295,0.0,1.0
2008-05-13,33.61,33.92,33.46,33.92,250500,19.6061358563809,19.7869719800191,19.5186345062334,19.7869719800191,429421.945337582,0.0,1.0
2008-05-14,33.8,34.03,33.49,33.75,162700,19.7169708999011,19.8511396367939,19.5361347762629,19.6878037831853,278909.982061574,0.0,1.0
2008-05-15,34.0,34.0,33.335,33.7,123400,19.8336393667644,19.8336393667644,19.4457167144439,19.6586366664694,211539.593032565,0.0,1.0
2008-05-16,33.92,34.17,33.29,34.17,192200,19.7869719800191,19.9328075635982,19.4194663093996,19.9328075635982,329480.630314902,0.0,1.0
2008-05-19,34.08,34.38,33.75,33.77,524200,19.8803067535097,20.0553094538047,19.6878037831853,19.6994706298716,898614.705572696,0.0,1.0
2008-05-20,33.8,34.06,33.67,34.06,162900,19.7169708999011,19.8686399068234,19.6411363964399,19.8686399068234,279252.833914139,0.0,1.0
2008-05-21,33.44,34.24,33.42,33.94,324300,19.5069676595471,19.9736415270004,19.4953008128608,19.7986388267054,555934.278934042,0.0,1.0
2008-05-22,33.01,33.7,32.85,33.32,230100,19.256130455791,19.6586366664694,19.1627956823003,19.4369665794291,394451.056375957,0.0,1.0
2008-05-23,33.39,33.47,32.92,33.01,301200,19.4778005428313,19.5244679295766,19.2036296457025,19.256130455791,516334.889962792,0.0,1.0
2008-05-27,33.92,34.23,33.095,33.44,291200,19.7869719800191,19.9678081036572,19.3057145542079,19.5069676595471,499192.297334545,0.0,1.0
2008-05-28,35.02,35.12,34.1,34.1,341700,20.4286485477673,20.486982781199,19.8919736001961,19.8919736001961,585762.390107193,0.0,1.0
2008-05-29,34.55,35.03,34.25,35.02,401800,20.1544776506385,20.4344819711105,19.9794749503436,20.4286485477673,688789.371802955,0.0,1.0
2008-05-30,34.65,34.71,34.18,34.5,391800,20.2128118840702,20.2478124241292,19.9386409869414,20.1253105339227,671646.779174707,0.0,1.0
2008-06-02,33.07,34.25,32.75,34.09,434800,19.29113099585,19.9794749503436,19.1044614488687,19.8861401768529,745359.927476167,0.0,1.0
2008-06-03,32.62,33.38,32.38,33.04,370500,19.0286269454075,19.4719671194881,18.8886247851715,19.2736307258205,635133.056876542,0.0,1.0
2008-06-04,32.1,32.22,31.1,31.3,899100,18.7252889315629,18.7952900116809,18.1419465972463,18.2586150641096,1541290.50320566,0.0,1.0
2008-06-05,32.21,32.22,31.45,31.82,397500,18.7894565883377,18.7952900116809,18.3461164142571,18.5619530779542,681418.056972808,0.0,1.0
2008-06-06,31.25,31.85,31.03,31.83,506400,18.2294479473938,18.5794533479837,18.1011126338441,18.5677865012974,868100.890694413,0.0,1.0
2008-06-09,30.64,31.37,30.38,31.18,331100,17.8736091234606,18.2994490275118,17.7219401165383,18.1886139839916,567591.241921251,0.0,1.0
2008-06-10,31.27,31.47,30.3,30.54,397000,18.2411147940801,18.3577832609434,17.675272729793,17.815274890029,680560.927341395,0.0,1.0
2008-06-11,30.15,31.34,30.15,31.27,395400,17.5877713796455,18.2819487574823,17.5877713796455,18.2411147940801,677818.112520876,0.0,1.0
2008-06-12,30.86,31.37,30.3,30.32,288000,18.0019444370103,18.2994490275118,17.675272729793,17.6869395764793,493706.667693506,0.0,1.0
2008-06-13,30.87,31.4,30.68,30.85,382200,18.0077778603534,18.3169492975412,17.8969428168333,17.9961110136671,655189.890251592,0.0,1.0
2008-06-16,31.0,31.13,30.29,30.49,462700,18.0836123638146,18.1594468672758,17.6694393064498,17.7861077733131,793187.760908977,0.0,1.0
2008-06-17,29.94,31.03,29.89,31.03,548400,17.465269489439,18.1011126338441,17.4361023727232,18.1011126338441,940099.779733052,0.0,1.0
2008-06-18,28.61,29.85,28.44,29.85,786400,16.6894241847979,17.4127686793505,16.5902559879641,17.4127686793505,1348093.48428533,0.0,1.0
2008-06-19,29.58,29.66,28.2,28.44,395500,17.255266249085,17.3019336358304,16.4502538277281,16.5902559879641,677989.53844716,0.0,1.0
2008-06-20,28.36,29.86,27.94,28.19,707600,16.5435886012188,17.4186021026937,16.2985848208058,16.444420404385,1213009.85437474,0.0,1.0
2008-06-23,28.01,28.37,27.79,28.25,454600,16.339418784208,16.549422024562,16.2110834706583,16.479420944444,779302.260880096,0.0,1.0
2008-06-24,27.04,27.85,27.02,27.85,650000,15.7735767199209,16.2460840107173,15.7619098732345,16.2460840107173,1114268.52083604,0.0,1.0
2008-06-25,27.58,28.25,26.94,27.11,433700,16.0885815804518,16.479420944444,15.7152424864892,15.814410683323,743474.242287063,0.0,1.0
2008-06-26,27.16,27.47,26.93,27.27,402300,15.8435778000389,16.024413923677,15.709409063146,15.9077454568137,689646.501434365,0.0,1.0
2008-06-27,26.62,27.41,26.28,27.08,630000,15.5285729395079,15.989413383618,15.3302365458403,15.7969104132935,1079983.33557955,0.0,1.0
2008-06-30,26.5,27.3,25.975,26.33,378600,15.4585718593899,15.9252457268432,15.1523171338737,15.3594036625561,649018.556905422,0.0,1.0
2008-07-01,26.06,26.24,25.33,26.04,516500,15.3010694291244,15.4067560176602,14.8724515978404,15.2893264748427,879676.421465022,0.17,1.0
2008-07-02,25.26,26.21,25.24,26.06,442800,14.8313512578543,15.3891415862376,14.8196083035725,15.3010694291244,754154.345449586,0.0,1.0
2008-07-03,25.37,25.69,25.23,25.38,164400,14.8959375064039,15.083824774912,14.8137368264317,14.9018089835448,279997.683811907,0.0,1.0
2008-07-07,25.65,25.93,24.985,25.55,449000,15.0603388663485,15.224740226293,14.6698856364802,15.0016240949397,764713.868805022,0.0,1.0
2008-07-08,26.46,26.62,24.85,25.65,543400,15.5359285147595,15.6298721490135,14.5906206950784,15.0603388663485,925491.12763619,0.0,1.0
2008-07-09,25.57,26.54,25.46,26.52,486400,15.0133670492215,15.5829003318865,14.9487808006718,15.5711573776047,828411.638723301,0.0,1.0
2008-07-10,24.31,25.64,23.6,25.26,968200,14.273560929471,15.0544673892076,13.8566860524688,14.8313512578543,1648988.79237645,0.0,1.0
2008-07-11,23.24,24.18,23.05,23.92,1244800,13.6453128753972,14.1972317266396,13.5337548097206,14.0445733209768,2120079.78594319,0.0,1.0
2008-07-14,23.32,24.15,23.1,23.92,708300,13.6922846925242,14.179617295217,13.563112195425,14.0445733209768,1206340.38591225,0.0,1.0
2008-07-15,23.41,24.17,22.81,23.28,1063800,13.7451279867921,14.1913602494987,13.3928393583395,13.6687987839607,1811809.82992157,0.0,1.0
2008-07-16,25.05,25.07,23.01,23.59,697100,14.7080502378959,14.7197931921776,13.5102689011571,13.8508145753279,1187265.11791533,0.0,1.0
2008-07-17,25.67,26.19,24.3,26.19,564800,15.0720818206302,15.3773986319558,14.2676894523301,15.3773986319558,961938.514701733,0.0,1.0
2008-07-18,25.66,25.98,24.96,25.6,497600,15.0662103434894,15.2540976119974,14.655206943628,15.0309814806441,847486.906720219,0.0,1.0
2008-07-21,25.87,26.48,25.59,25.69,473800,15.1895113634478,15.5476714690412,15.0251100035032,15.083824774912,806951.962226769,0.0,1.0
2008-07-22,27.8,27.92,25.3356,25.49,626800,16.322706451637,16.3931641773275,14.8757396250393,14.9663952320945,1067533.7482561,0.0,1.0
2008-07-23,28.73,29.31,27.48,27.8,945100,16.8687538257385,17.2092994999093,16.1348191831289,16.322706451637,1609646.0521328,0.0,1.0
2008-07-24,26.13,28.53,25.88,28.53,719400,15.3421697691106,16.7513242829209,15.1953828405886,16.7513242829209,1225245.33901633,0.0,1.0
2008-07-25,25.72,26.9,25.71,26.12,711100,15.1014392063346,15.7942735089581,15.0955677291937,15.3362982919697,1211109.20291148,0.0,1.0
2008-07-28,25.1,26.65,25.06,25.7,747600,14.7374076236003,15.6474865804361,14.7139217150368,15.0896962520529,1273274.13879429,0.0,1.0
2008-07-29,25.57,25.66,22.59,23.15,1248100,15.0133670492215,15.0662103434894,13.2636668612402,13.5924695811293,2125700.17740656,0.0,1.0
2008-07-30,25.19,26.42,24.54,25.68,752900,14.7902509178682,15.512442606196,14.4086049037112,15.0779532977711,1282300.82811425,0.0,1.0
2008-07-31,24.85,25.66,24.43,24.6,975600,14.5906206950784,15.0662103434894,14.3440186551615,14.4438337665564,1661592.09444583,0.0,1.0
2008-08-01,25.01,25.28,24.37,24.71,437700,14.6845643293324,14.8430942121361,14.3087897923163,14.5084200151061,745468.285915274,0.0,1.0
2008-08-04,25.24,25.49,24.69,24.92,600600,14.8196083035725,14.9663952320945,14.4966770608243,14.6317210350645,1022911.24633474,0.0,1.0
2008-08-05,26.95,27.23,25.42,25.42,606200,15.8236308946624,15.988032254607,14.9252948921083,14.9252948921083,1032448.8803332,0.0,1.0
2008-08-06,26.82,27.03,25.89,26.59,317900,15.747301691831,15.8706027117895,15.2012543177295,15.6122577175909,541431.044305384,0.0,1.0
2008-08-07,26.43,26.86,26.18,26.59,440700,15.5183140833369,15.7707876003946,15.3715271548149,15.6122577175909,750577.732700162,0.0,1.0
2008-08-08,28.38,28.97,26.18,26.18,771700,16.6632521258078,17.0096692771195,15.3715271548149,15.3715271548149,1314320.02796623,0.0,1.0
2008-08-11,29.15,29.81,28.07,28.1,481700,17.1153558656553,17.5028733569532,16.4812363344406,16.4988507658633,820406.83876031,0.0,1.0
2008-08-12,28.6,29.53,28.3,28.88,437100,16.7924246229071,17.3384719970086,16.6162803086808,16.9568259828516,744446.396558297,0.0,1.0
2008-08-13,27.78,28.47,27.32,28.37,483300,16.3109634973552,16.7160954200757,16.0408755488749,16.6573806486669,823131.877045585,0.0,1.0
2008-08-14,29.02,29.1191,27.71,27.71,445800,17.0390266628239,17.09721300129,16.2698631573691,16.2698631573691,759263.792234475,0.0,1.0
2008-08-15,28.94,29.11,28.32,28.48,579300,16.9920548456969,17.0918699570918,16.6280232629625,16.7219668972166,986634.174162025,0.0,1.0
2008-08-18,28.02,28.9,27.72,28.9,421800,16.4518789487362,16.9685689371334,16.2757346345099,16.9685689371334,718388.217955366,0.0,1.0
2008-08-19,26.83,27.66,26.6,27.65,515400,15.7531731689719,16.2405057716647,15.6181291947318,16.2346342945238,877802.957643896,0.0,1.0
2008-08-20,26.36,27.29,26.15,27.0,419300,15.4772137433507,16.0232611174522,15.3539127233923,15.8529882803668,714130.345634625,0.0,1.0
2008-08-21,25.86,26.11,25.51,26.11,430000,15.1836398863069,15.3304268148288,14.9781381863762,15.3304268148288,732354.039167393,0.0,1.0
2008-08-22,26.92,27.1,25.87,26.0,556300,15.8060164632398,15.9117030517756,15.1895113634478,15.2658405662792,947461.748811213,0.0,1.0
2008-08-25,25.97,26.84,25.75,26.75,326100,15.2482261348565,15.7590446461128,15.1190536377573,15.7062013518449,555396.865517413,0.0,1.0
2008-08-26,26.05,26.24,25.48,26.0,207300,15.2951979519835,15.4067560176602,14.9605237549536,15.2658405662792,353062.772835817,0.0,1.0
2008-08-27,26.39,26.61,25.83,26.1,218900,15.4948281747734,15.6240006718726,15.1660254548843,15.3245553376879,372819.300404051,0.0,1.0
2008-08-28,27.12,27.19,26.46,26.55,168200,15.9234460060573,15.9645463460435,15.5359285147595,15.5887718090274,286469.649739432,0.0,1.0
2008-08-29,26.99,27.22,26.68,26.93,184600,15.8471168032259,15.9821607774661,15.6651010118588,15.8118879403807,314401.292163491,0.0,1.0
2008-09-02,27.53,28.33,27.24,27.53,360800,16.1641765688333,16.6338947401034,15.9939037317479,16.1641765688333,614496.133329292,0.0,1.0
2008-09-03,28.17,28.59,27.55,27.59,474600,16.5399511058494,16.7865531457662,16.175919523115,16.1994054316785,808314.481369407,0.0,1.0
2008-09-04,27.82,28.46,27.56,28.0,444700,16.3344494059187,16.7102239429348,16.1817910002559,16.4401359944545,757390.328413349,0.0,1.0
2008-09-05,28.17,28.24,27.22,27.69,323800,16.5399511058494,16.5810514458355,15.9821607774661,16.2581202030873,551479.62298233,0.0,1.0
2008-09-08,29.09,29.62,28.46,29.45,446300,17.08012700281,17.3913152912765,16.7102239429348,17.2915001798816,760115.366698624,0.0,1.0
2008-09-09,28.92,30.26,28.88,28.97,657200,16.9803118914151,17.7670898282926,16.9568259828516,17.0096692771195,1119309.47567631,0.0,1.0
2008-09-10,29.52,30.05,28.52,29.02,473400,17.3326005198677,17.6437888083342,16.7454528057801,17.0390266628239,806270.702655453,0.0,1.0
2008-09-11,29.75,30.05,28.82,29.19,373100,17.4676444941079,17.6437888083342,16.9215971200064,17.1388417742188,635444.865147336,0.0,1.0
2008-09-12,30.06,30.22,29.13,30.04,553300,17.6496602854751,17.7436039197291,17.1036129113735,17.6379173311933,942352.302026321,0.0,1.0
2008-09-15,29.2,30.32,29.04,29.17,566800,17.1447132513597,17.8023186911379,17.0507696171057,17.127098819937,965344.812558321,0.0,1.0
2008-09-16,30.84,31.02,28.0,28.35,733900,18.1076355024634,18.2133220909992,16.4401359944545,16.6456376943852,1249940.99847663,0.0,1.0
2008-09-17,29.72,30.37,28.95,29.96,870700,17.4500300626853,17.8316760768422,16.9979263228378,17.5909455140663,1482931.77186755,0.0,1.0
2008-09-18,31.73,31.87,29.74,30.01,986200,18.6301969680015,18.7123976479737,17.461773016967,17.6203028997707,1679645.47308577,0.0,1.0
2008-09-19,31.5,35.43,31.45,32.5,746600,18.4951529937613,20.8026435101258,18.4657956080569,19.082300707849,1271570.98986599,0.0,1.0
2008-09-22,30.96,31.62,30.53,31.37,611300,18.178093228154,18.5656107194518,17.9256197110963,18.4188237909299,1041134.9398675,0.0,1.0
2008-09-23,30.64,30.93,30.38,30.88,1411100,17.9902059596459,18.1604787967313,17.8375475539831,18.1311214110269,2403313.45271886,0.0,1.0
2008-09-24,28.94,30.83,28.91,30.64,602600,16.9920548456969,18.1017640253226,16.9744404142743,17.9902059596459,1026317.54419133,0.0,1.0
2008-09-25,27.99,28.59,27.37,28.59,966300,16.4342645173136,16.7865531457662,16.0702329345793,16.7865531457662,1645752.80941268,0.0,1.0
2008-09-26,28.1,28.41,27.57,27.57,574500,16.4988507658633,16.6808665572304,16.1876624773968,16.1876624773968,978459.059306201,0.0,1.0
2008-09-29,26.6,27.73,26.33,27.7,620400,15.6181291947318,16.2816061116508,15.4595993119281,16.2639916802282,1056633.595115,0.0,1.0
2008-09-30,27.1,27.36,25.89,27.31,728800,15.9117030517756,16.0643614574384,15.2012543177295,16.035004071734,1241254.93894232,0.0,1.0
2008-10-01,27.03,27.19,26.46,26.91,493000,15.9792250388957,16.0738116465991,15.6422602489523,15.9082850831181,833944.698041559,0.185,1.0
2008-10-02,24.87,26.43,24.82,26.2,612700,14.7023058348996,15.6245252600079,14.6727475199923,15.4885570114342,1036425.79409749,0.0,1.0
2008-10-03,24.43,25.61,24.21,25.23,597100,14.4421926637152,15.1397688955279,14.312136078123,14.9151257022323,1010037.28032579,0.0,1.0
2008-10-06,23.48,23.95,22.1,23.67,567000,13.8805846804762,14.1584328406049,13.0647751890342,13.992906277124,959120.981317573,0.0,1.0
2008-10-07,22.67,24.11,22.52,23.61,767300,13.4017399789776,14.2530194483083,13.3130650342557,13.9574362992352,1297942.73186063,0.0,1.0
2008-10-08,22.49,23.93,21.62,22.32,971800,13.2953300453113,14.146609514642,12.781015365924,13.1948317746264,1643869.08226529,0.0,1.0
2008-10-09,20.14,22.76,20.14,22.75,905500,11.9060892446674,13.4549449458108,11.9060892446674,13.4490332828293,1531717.89873556,0.0,1.0
2008-10-10,20.73,21.3,18.25,18.87,1134300,12.2548773605737,12.5918421505171,10.7887849411708,11.1553080460215,1918749.43405384,0.0,1.0
2008-10-13,23.4,23.4,21.32,21.81,266900,13.8332913766244,13.8332913766244,12.60366547648,12.8933369625718,451480.405491467,0.0,1.0
2008-10-14,22.85,24.6,22.53,24.5,884700,13.508149912644,14.5426909344001,13.3189766972371,14.4835743045854,1496533.21370663,0.0,1.0
2008-10-15,20.96,23.23,20.9,22.85,931800,12.3908456091474,13.7327931059396,12.3553756312586,13.508149912644,1576206.22644041,0.0,1.0
2008-10-16,22.29,22.45,19.76,20.51,739000,13.177096785682,13.2716833933854,11.6814460513718,12.1248207749815,1250071.26136453,0.0,1.0
2008-10-17,22.87,23.51,21.61,21.9,475500,13.5199732386069,13.8983196694205,12.7751037029425,12.9465419294049,804342.198618178,0.0,1.0
2008-10-20,23.35,23.49,22.62,23.32,511600,13.8037330617171,13.8864963434576,13.3721816640703,13.7859980727727,865407.926000129,0.0,1.0
2008-10-21,23.01,24.04,22.86,22.86,432100,13.6027365203474,14.2116378074381,13.5140615756254,13.5140615756254,730928.00004819,0.0,1.0
2008-10-22,22.13,23.01,21.71,22.15,490500,13.0825101779786,13.6027365203474,12.8342203327571,13.0943335039415,829715.769552505,0.0,1.0
2008-10-23,21.95,22.9,21.01,22.35,819700,12.9761002443122,13.5377082275513,12.4204039240547,13.2125667635708,1386581.07299122,0.0,1.0
2008-10-24,22.0,22.62,20.73,20.96,506600,13.0056585592196,13.3721816640703,12.2548773605737,12.3908456091474,856950.069022015,0.0,1.0
2008-10-27,20.86,21.98,20.4,21.66,959100,12.3317289793327,12.9938352332566,12.0597924821854,12.8046620178498,1622386.1255409,0.0,1.0
2008-10-28,25.55,26.4104,22.6,22.6,2019400,15.1042989176391,15.6129384005642,13.3603583381074,13.3603583381074,3415959.27631871,0.0,1.0
2008-10-29,27.72,29.03,24.96,24.96,1229000,16.3871297846167,17.1615576351884,14.7555108017327,14.7555108017327,2078941.24521922,0.0,1.0
2008-10-30,27.17,29.69,26.8,28.0,933500,16.0619883206362,17.5517273919649,15.843256790322,16.5526563480976,1579081.89781297,0.0,1.0
2008-10-31,27.35,28.32,26.25,26.85,751000,16.1683982543025,16.7418295635045,15.5181153263415,15.8728151052293,1270370.11811199,0.0,1.0
2008-11-03,28.46,28.77,27.31,27.31,595100,16.8245928452449,17.0078543976703,16.1447516023766,16.1447516023766,1006654.13753455,0.0,1.0
2008-11-04,28.0,29.0,27.62,28.73,677600,16.5526563480976,17.143822646244,16.328013154802,16.9842077457445,1146208.77767335,0.0,1.0
2008-11-05,26.1,28.7,25.95,28.7,774400,15.4294403816196,16.9664727568001,15.3407654368976,16.9664727568001,1309952.88876954,0.0,1.0
2008-11-06,26.5,26.92,25.97,26.02,706900,15.6659069008781,15.9141967460996,15.3525887628605,15.3821470777679,1195771.81956507,0.0,1.0
2008-11-07,26.83,27.53,26.19,26.75,451200,15.8609917792664,16.2748081879688,15.4826453484527,15.8136984754147,763237.013704569,0.0,1.0
2008-11-10,27.08,27.55,26.77,27.49,593800,16.008783353803,16.2866315139318,15.8255218013776,16.251161536043,1004455.09472024,0.0,1.0
2008-11-11,26.62,27.49,25.8,26.29,476000,15.7368468566557,16.251161536043,15.2520904921757,15.5417619782674,805187.984315988,0.0,1.0
2008-11-12,24.8,26.45,24.72,26.08,665800,14.6609241940293,15.6363485859708,14.6136308901776,15.4176170556566,1126248.23520501,0.0,1.0
2008-11-13,24.89,25.58,22.9,25.57,1535000,14.7141291608625,15.1220339065835,13.5377082275513,15.116122243602,2596562.0922795,0.0,1.0
2008-11-14,23.8,25.23,23.7,24.61,1009800,14.069757895883,14.9151257022323,14.0106412660683,14.5486025973815,1708148.79529892,0.0,1.0
2008-11-17,22.24,24.26,22.24,23.5,701900,13.1475384707747,14.3416943930303,13.1475384707747,13.8924080064391,1187313.96258696,0.0,1.0
2008-11-18,22.99,23.13,21.91,22.24,1580400,13.5909131943844,13.6736764761249,12.9524535923864,13.1475384707747,2673359.43364074,0.0,1.0
2008-11-19,21.47,23.53,21.44,22.64,681400,12.692340421202,13.9101429953835,12.6746054322576,13.3840049900332,1152636.74897671,0.0,1.0
2008-11-20,20.6,21.95,20.43,21.39,530600,12.1780257418147,12.9761002443122,12.0775274711298,12.6450471173503,897547.78251694,0.0,1.0
2008-11-21,20.77,21.39,19.72,21.32,1241500,12.2785240124996,12.6450471173503,11.6577993994459,12.60366547648,2100085.88766449,0.0,1.0
2008-11-24,23.82,24.2,21.11,21.22,859800,14.0815812218459,14.3062244151415,12.4795205538693,12.5445488466654,1454413.08595565,0.0,1.0
2008-11-25,23.22,24.4,22.0,24.15,511400,13.7268814429581,14.4244576747708,13.0056585592196,14.2766661002342,865069.611721003,0.0,1.0
2008-11-26,24.92,25.54,22.23,22.23,637000,14.7318641498069,15.0983872546576,13.1416268077932,13.1416268077932,1077530.9790111,0.0,1.0
2008-11-28,25.11,25.34,24.06,24.54,280000,14.8441857464547,14.9801539950284,14.223461133401,14.5072209565113,473639.990774111,0.0,1.0
2008-12-01,22.43,24.62,22.4,24.62,484000,13.2598600674225,14.554514260363,13.2421250784781,14.554514260363,818720.555480964,0.0,1.0
2008-12-02,23.9,24.11,22.59,22.65,336700,14.1288745256976,14.2530194483083,13.3544466751259,13.3899166530147,569552.08890587,0.0,1.0
2008-12-03,24.63,24.77,22.77,23.5,474900,14.5604259233444,14.6431892050849,13.4608566087922,13.8924080064391,803327.255780808,0.0,1.0
2008-12-04,23.61,25.1,23.08,24.48,376000,13.9574362992352,14.8382740834732,13.6441181612176,14.4717509786225,636030.844753806,0.0,1.0
2008-12-05,24.55,24.75,22.71,23.84,432700,14.5131326194927,14.631365879122,13.4253866309035,14.0934045478088,731942.942885567,0.0,1.0
2008-12-08,26.13,26.55,24.58,24.9,377400,15.447175370564,15.6954652157854,14.5308676084371,14.720040823844,638399.044707676,0.0,1.0
2008-12-09,25.13,26.94,25.02,25.82,403500,14.8560090724176,15.9260200720625,14.7909807796215,15.2639138181386,682549.058133408,0.0,1.0
2008-12-10,26.05,26.2,24.965,25.47,244700,15.3998820667123,15.4885570114342,14.7584666332235,15.0570056137874,413927.52050866,0.0,1.0
2008-12-11,24.63,26.35,24.48,25.85,260600,14.5604259233444,15.5772319561562,14.4717509786225,15.281648807083,440823.50569905,0.0,1.0
2008-12-12,24.64,25.0,23.72,24.2,406800,14.5663375863259,14.7791574536586,14.0224645920313,14.3062244151415,688131.24373896,0.0,1.0
2008-12-15,25.19,27.0,24.84,25.51,415600,14.8914790503064,15.9614900499513,14.6845708459552,15.0806522657132,703017.072020432,0.0,1.0
2008-12-16,28.17,28.2,25.32,25.32,412800,16.6531546187825,16.6708896077269,14.9683306690654,14.9683306690654,698280.672112691,0.0,1.0
2008-12-17,28.23,28.48,27.12,27.75,625600,16.6886245966713,16.8364161712079,16.0324300057288,16.404864773561,1058247.06510101,0.0,1.0
2008-12-18,28.33,28.44,27.08,28.27,628100,16.7477412264859,16.812769519282,16.008783353803,16.7122712485971,1062475.99359007,0.0,1.0
2008-12-19,28.69,29.51,28.37,29.34,495300,16.9605610938186,17.4453174582986,16.7713878784118,17.3448191876137,837835.312251491,0.0,1.0
2008-12-22,28.81,28.95,27.93,28.74,627700,17.0315010495962,17.1142643313367,16.5112747072274,16.9901194087259,1061799.36503182,0.0,1.0
2008-12-23,29.09,29.82,28.95,29.16,443300,17.1970276130771,17.628579010724,17.1142643313367,17.2384092539474,749873.599679158,0.0,1.0
2008-12-24,29.4,29.5,28.8,29.39,157300,17.3802891655025,17.4394057953171,17.0255893866147,17.374377502521,266084.180531314,0.0,1.0
2008-12-26,29.88,29.9,29.19,29.4,212900,17.6640489886128,17.6758723145757,17.2561442428918,17.3802891655025,360135.550127886,0.0,1.0
2008-12-29,29.39,30.0,28.82,29.99,384100,17.374377502521,17.7349889443903,17.0374127125776,17.7290772814088,649732.573058346,0.0,1.0
2008-12-30,29.21,30.06,28.57,29.65,423500,17.2679675688547,17.7704589222791,16.889621138041,17.5280807400391,716380.486045844,0.0,1.0
2008-12-31,30.06,30.29,28.7,29.44,328400,17.8798246874362,18.0166297332815,17.0708905033073,17.511045868201,552114.13828552,0.185,1.0
2009-01-02,30.89,31.05,30.02,30.4,500600,18.3735124615736,18.4686811891182,17.85603250555,18.0820582334684,841621.003732436,0.0,1.0
2009-01-05,32.33,32.33,30.68,30.94,610800,19.2300310094748,19.2300310094748,18.2486035066714,18.4032526889313,1026891.94782215,0.0,1.0
2009-01-06,32.0,33.0,31.59,32.55,724300,19.0337455089141,19.6285500560676,18.7898756445811,19.3608880098485,1217710.93288734,0.0,1.0
2009-01-07,30.64,31.67,30.17,31.56,528200,18.2248113247852,18.8374600083534,17.9452531876231,18.7720315081665,888022.800981768,0.0,1.0
2009-01-08,30.33,30.44,29.04,30.32,578600,18.0404219151676,18.1058504153545,17.2731240493395,18.0344738696961,972756.517697938,0.0,1.0
2009-01-09,29.46,30.4,29.26,30.4,445300,17.522941959144,18.0820582334684,17.4039810497133,18.0820582334684,748649.286779972,0.0,1.0
2009-01-12,28.47,29.83,28.2,29.5,469300,16.934085457462,17.7430196415908,16.7734882297305,17.5467341410302,788998.675692433,0.0,1.0
2009-01-13,28.11,29.27,27.59,28.28,482900,16.7199558204867,17.4099290951849,16.4106574559669,16.8210725935028,811863.329409495,0.0,1.0
2009-01-14,26.91,27.62,26.699,27.59,502900,16.0061903639024,16.4285015923815,15.880686604453,16.4106574559669,845487.820169881,0.0,1.0
2009-01-15,27.67,28.69,25.74,26.98,619100,16.4582418197391,17.0649424578358,15.3102690437328,16.0478266822032,1040846.11148772,0.0,1.0
2009-01-16,28.44,28.52,27.63,27.85,597600,16.9162413210474,16.9638256848197,16.434449637853,16.5653066382268,1004699.7839203,0.0,1.0
2009-01-20,26.95,28.23,26.69,28.23,479400,16.0299825457886,16.7913323661451,15.8753333635287,16.7913323661451,805979.043526426,0.0,1.0
2009-01-21,27.74,27.88,26.71,27.4,598500,16.4998781380399,16.5831507746414,15.8872294544717,16.2976445920077,1006212.88600452,0.0,1.0
2009-01-22,27.94,28.58,26.84,27.17,645100,16.6188390474706,16.9995139576489,15.9645540456017,16.1608395461624,1084557.94947622,0.0,1.0
2009-01-23,27.22,27.98,26.84,27.18,408000,16.19057977352,16.6426312293568,15.9645540456017,16.1667875916339,685939.611511855,0.0,1.0
2009-01-26,27.08,27.76,26.73,27.24,326200,16.1073071369185,16.511774228983,15.8991255454148,16.2024758644631,548415.44430188,0.0,1.0
2009-01-27,26.94,27.86,26.7,27.39,325500,16.024034500317,16.5712546836983,15.8812814090002,16.2916965465361,547238.587125266,0.0,1.0
2009-01-28,27.95,28.35,27.03,27.2,419800,16.6247870929421,16.8627089118036,16.0775669095609,16.178683682577,705778.061060482,0.0,1.0
2009-01-29,26.94,27.92,26.5,27.74,396800,16.024034500317,16.6069429565275,15.7623204995695,16.4998781380399,667109.896686039,0.0,1.0
2009-01-30,26.32,27.4,26.27,27.05,464400,15.6552556810818,16.2976445920077,15.6255154537242,16.0894630005039,780760.67545614,0.0,1.0
2009-02-02,25.24,26.72,24.94,26.0,592800,15.012866770156,15.8931774999433,14.8344254060099,15.4649182259927,996629.906137809,0.0,1.0
2009-02-03,25.64,25.75,24.75,25.39,458100,15.2507885890174,15.3162170892043,14.7214125420507,15.102087452229,770168.960866618,0.0,1.0
2009-02-04,24.71,25.94,24.47,25.94,512000,14.6976203601646,15.4292299531635,14.5548672688477,15.4292299531635,860786.963465854,0.0,1.0
2009-02-05,25.24,25.73,24.27,24.37,472200,15.012866770156,15.3043209982612,14.435906359417,14.4953868141324,793874.226852688,0.0,1.0
2009-02-06,26.88,27.1,24.65,25.23,644500,15.9883462274878,16.1192032278616,14.6619320873354,15.0069187246844,1083549.21475341,0.0,1.0
2009-02-09,25.81,26.77,25.6,26.49,689000,15.3519053620335,15.9229177273009,15.2269964071313,15.7563724540979,1158363.70669526,0.0,1.0
2009-02-10,24.36,25.95,24.3,25.54,919700,14.4894387686608,15.435177998635,14.4537504958316,15.1913081343021,1546222.20761631,0.0,1.0
2009-02-11,26.86,27.95,24.46,24.59,1634200,15.9764501365448,16.6247870929421,14.5489192233762,14.6262438145062,2747457.14003105,0.0,1.0
2009-02-12,27.33,27.53,26.09,26.54,1032300,16.2560082737069,16.3749691831376,15.5184506352365,15.7861126814556,1735528.09059727,0.0,1.0
2009-02-13,27.35,27.69,26.81,27.15,665100,16.26790436465,16.4701379106822,15.9467099091871,16.1489434552193,1118182.4402366,0.0,1.0
2009-02-17,25.39,27.08,25.1,26.5,1072300,15.102087452229,16.1073071369185,14.9295941335545,15.7623204995695,1802777.07211804,0.0,1.0
2009-02-18,25.03,25.68,24.79,25.65,805100,14.8879578152537,15.2745807709036,14.7452047239369,15.2567366344889,1353553.8755593,0.0,1.0
2009-02-19,24.9,25.75,24.63,25.13,808200,14.8106332241238,15.3162170892043,14.6500359963923,14.9474382699691,1358765.67162715,0.0,1.0
2009-02-20,24.92,25.36,24.44,24.44,589600,14.8225293150668,15.0842433158144,14.5370231324331,14.5370231324331,991249.987616151,0.0,1.0
2009-02-23,23.82,25.62,23.71,25.23,603400,14.1682443131979,15.2388924980743,14.102815813011,15.0069187246844,1014450.88624082,0.0,1.0
2009-02-24,25.32,25.6,23.88,23.99,551000,15.0604511339283,15.2269964071313,14.2039325860271,14.269361086214,926354.720448603,0.0,1.0
2009-02-25,24.3,25.37,23.78,25.18,595600,14.4537504958316,15.0901913612859,14.1444521313118,14.9771784973268,1001337.33484427,0.0,1.0
2009-02-26,24.47,25.14,23.99,24.72,572700,14.5548672688477,14.9533863154406,14.269361086214,14.7035684056361,962837.292923625,0.0,1.0
2009-02-27,24.76,25.27,23.5,23.73,696900,14.7273605875223,15.0307109065706,13.9779068581088,14.1147119039541,1171645.38054561,0.0,1.0
2009-03-02,23.55,24.73,23.26,24.08,660600,14.0076470854665,14.7095164511077,13.8351537667919,14.3228934954578,1110616.92981551,0.0,1.0
2009-03-03,23.65,24.33,23.04,24.02,719700,14.0671275401818,14.4715946322462,13.7042967664181,14.2872052226286,1209977.30001245,0.0,1.0
2009-03-04,25.09,25.8,23.75,24.0,855200,14.9236460880829,15.345957316562,14.1266079948972,14.2753091316856,1437783.22491406,0.0,1.0
2009-03-05,23.87,25.03,23.583,24.56,466300,14.1979845405556,14.8879578152537,14.0272756355225,14.6083996780916,783955.002078375,0.0,1.0
2009-03-06,23.49,24.36,22.9,24.13,701700,13.9719588126372,14.4894387686608,13.6210241298166,14.3526337228155,1179715.25832811,0.0,1.0
2009-03-09,23.25,24.13,23.05,23.25,419200,13.8292057213204,14.3526337228155,13.7102448118897,13.8292057213204,704769.326337668,0.0,1.0
2009-03-10,24.96,25.36,23.5,23.5,893600,14.846321496953,15.0842433158144,13.9779068581088,13.9779068581088,1502342.247174,0.0,1.0
2009-03-11,26.03,26.36,25.18,25.39,314200,15.4827623624073,15.679047862968,14.9771784973268,15.102087452229,528240.749845647,0.0,1.0
2009-03-12,27.21,27.3,25.4,25.71,360300,16.1846317280485,16.2381641372923,15.1080354977006,15.2924249073182,605745.201048335,0.0,1.0
2009-03-13,27.22,27.65,26.52,27.59,378800,16.19057977352,16.4463457287961,15.7742165905125,16.4106574559669,636847.855001692,0.0,1.0
2009-03-16,26.44,27.6,26.34,27.12,460900,15.7266322267403,16.4166055014384,15.6671517720249,16.1310993188047,774876.389573069,0.0,1.0
2009-03-17,27.37,27.37,26.24,26.32,543400,16.2798004555931,16.2798004555931,15.6076713173095,15.6552556810818,913577.413959658,0.0,1.0
2009-03-18,27.98,28.09,26.97,27.16,567700,16.6426312293568,16.7080597295436,16.0418786367316,16.1548915006908,954431.170233524,0.0,1.0
2009-03-19,27.32,28.34,27.0,28.16,423400,16.2500602282354,16.856760866332,16.0597227731463,16.7496960478444,711830.469397349,0.0,1.0
2009-03-20,25.9,27.5,25.68,27.17,355500,15.4054377712773,16.357125046723,15.2745807709036,16.1608395461624,597675.323265844,0.0,1.0
2009-03-23,27.77,27.77,25.82,26.36,307500,16.5177222744545,16.5177222744545,15.3578534075051,15.679047862968,516976.545440919,0.0,1.0
2009-03-24,27.23,27.65,26.78,27.45,399400,16.1965278189916,16.4463457287961,15.9288657727725,16.3273848193654,671481.080484886,0.0,1.0
2009-03-25,27.32,28.31,26.35,27.59,395800,16.2500602282354,16.8389167299174,15.6730998174964,16.4106574559669,665428.672148018,0.0,1.0
2009-03-26,28.9,28.95,27.24,27.33,537300,17.189851412738,17.2195916400957,16.2024758644631,16.2560082737069,903321.944277743,0.0,1.0
2009-03-27,26.61,27.75,26.31,26.66,549500,15.8277489997564,16.5058261835114,15.6493076356103,15.857489227114,923832.883641574,0.0,1.0
2009-03-30,25.49,25.93,25.16,25.93,304600,15.1615679069444,15.4232819076919,14.9652824063837,15.4232819076919,512100.994280662,0.0,1.0
2009-03-31,25.82,26.25,25.0,25.67,368400,15.3578534075051,15.6136193627811,14.8701136788391,15.268632725432,619363.119806289,0.0,1.0
2009-04-01,26.09,26.11,25.05,25.33,297400,15.6284894764599,15.6404699206734,15.0055063773599,15.1732325963484,496475.747812166,0.185,1.0
2009-04-02,27.48,27.98,26.62,26.71,424500,16.4611303492955,16.760641454632,15.9459712481166,15.9998832470772,708654.858595373,0.0,1.0
2009-04-03,28.08,28.08,27.23,27.45,315700,16.8205436756993,16.8205436756993,16.3113747966272,16.4431596829753,527025.533235712,0.0,1.0
2009-04-06,27.3,27.84,26.96,27.68,317800,16.3533063513743,16.6767783451378,16.1496387997455,16.5809347914301,530531.246317103,0.0,1.0
2009-04-07,25.75,26.85,25.52,26.78,264300,15.4248219248311,16.0837463565714,15.2870468163763,16.0418148018243,441219.032100724,0.0,1.0
2009-04-08,25.86,26.25,25.37,25.77,384800,15.4907143680051,15.7243330301676,15.1971934847753,15.4368023690445,642380.187485278,0.0,1.0
2009-04-09,27.67,27.76,26.41,26.67,472300,16.5749445693233,16.6288565682839,15.8201765838753,15.9759223586503,788451.565876552,0.0,1.0
2009-04-13,28.27,28.37,27.27,27.45,308200,16.9343578957272,16.9942601167945,16.3353356850541,16.4431596829753,514505.129373602,0.0,1.0
2009-04-14,28.29,28.95,27.91,27.99,376100,16.9463383399406,17.3416929989849,16.7187098998849,16.7666316767387,627856.519005232,0.0,1.0
2009-04-15,28.45,28.59,27.79,27.98,282100,17.0421818936483,17.1260450031426,16.6468272346041,16.760641454632,470934.123933464,0.0,1.0
2009-04-16,28.91,29.11,28.32,28.6,557700,17.3177321105579,17.4375365526925,16.9643090062608,17.1320352252493,931017.231186433,0.0,1.0
2009-04-17,28.95,29.05,27.83,28.92,526600,17.3416929989849,17.4015952200522,16.670788123031,17.3237223326647,879099.289838217,0.0,1.0
2009-04-20,28.42,29.67,28.08,28.42,374400,17.0242112273281,17.7729889906694,16.8205436756993,17.0242112273281,625018.560796487,0.0,1.0
2009-04-21,28.58,28.77,28.01,28.07,377600,17.1200547810358,17.2338690010637,16.7786121209522,16.8145534535926,630360.599777653,0.0,1.0
2009-04-22,28.43,29.46,27.97,28.15,441800,17.0302014494349,17.6471943264281,16.7546512325253,16.8624752304464,737535.256837304,0.0,1.0
2009-04-23,29.55,29.88,28.68,28.68,671900,17.7011063253887,17.8987836549108,17.1799570021031,17.1799570021031,1121661.24732681,0.0,1.0
2009-04-24,28.92,30.0,28.81,29.72,627100,17.3237223326647,17.9706663201916,17.2578298894906,17.8029401012031,1046872.70159048,0.0,1.0
2009-04-27,27.99,28.63,27.51,28.13,659000,16.7666316767387,17.1500058915695,16.4791010156157,16.8504947862329,1100126.15268399,0.0,1.0
2009-04-28,27.33,28.15,26.96,27.24,262800,16.3712770176945,16.8624752304464,16.1496387997455,16.3173650187339,438714.951328303,0.0,1.0
2009-04-29,28.17,28.79,27.63,27.77,474900,16.8744556746599,17.2458494452772,16.5509836808964,16.6348467903907,792791.972548746,0.0,1.0
2009-04-30,29.93,30.13,28.66,28.71,685200,17.9287347654444,18.0485392075791,17.1679765578897,17.1979276684233,1143864.09684229,0.0,1.0
2009-05-01,28.72,29.74,28.5,29.6,792300,17.20391789053,17.8149205454166,17.072133004182,17.7310574359223,1322655.46399321,0.0,1.0
2009-05-04,29.5,29.95,28.84,28.84,628900,17.671155214855,17.9407152096579,17.2758005558108,17.2758005558108,1049877.59851739,0.0,1.0
2009-05-05,29.37,29.84,28.59,28.59,644100,17.5932823274675,17.8748227664839,17.1260450031426,17.1260450031426,1075252.28367793,0.0,1.0
2009-05-06,28.49,29.31,28.05,28.66,869000,17.0661427820752,17.5573409948271,16.8025730093791,17.1679765578897,1450697.46082304,0.0,1.0
2009-05-07,28.03,29.1,27.51,29.02,490800,16.7905925651656,17.4315463305858,16.4791010156157,17.383624553732,819335.228736421,0.0,1.0
2009-05-08,28.26,28.68,27.73,28.15,375600,16.9283676736204,17.1799570021031,16.6108859019637,16.8624752304464,627021.825414425,0.0,1.0
2009-05-11,28.5,28.75,28.0,28.09,422200,17.072133004182,17.2218885568502,16.7726218988455,16.826533897806,704815.26807766,0.0,1.0
2009-05-12,28.12,28.71,27.54,28.59,560600,16.8445045641262,17.1979276684233,16.4970716819358,17.1260450031426,935858.454013115,0.0,1.0
2009-05-13,26.17,27.77,26.06,27.51,512700,15.6764112533138,16.6348467903907,15.6105188101397,16.4791010156157,855894.808013775,0.0,1.0
2009-05-14,26.22,26.69,25.69,26.06,481000,15.7063623638474,15.9879028028638,15.3888805921907,15.6105188101397,802975.234356597,0.0,1.0
2009-05-15,26.5,26.61,25.85,26.09,465200,15.8740885828359,15.9399810260099,15.4847241458984,15.6284894764599,776598.916887085,0.0,1.0
2009-05-18,27.08,27.25,26.5,26.71,415400,16.2215214650262,16.3233552408407,15.8740885828359,15.9998832470772,693463.435242684,0.0,1.0
2009-05-19,27.18,27.45,26.81,26.98,510600,16.2814236860935,16.4431596829753,16.0597854681445,16.1616192439589,852389.094932389,0.0,1.0
2009-05-20,26.75,28.23,26.62,27.65,520700,16.0238441355041,16.9103970073003,15.9459712481166,16.5629641251099,869249.905466695,0.0,1.0
2009-05-21,25.54,26.58,25.32,26.46,488200,15.2990272605897,15.9220103596897,15.1672423742417,15.850127694409,814994.822064223,0.0,1.0
2009-05-22,25.93,26.18,25.0,25.7,734300,15.5326459227522,15.6824014754205,14.9755552668263,15.3948708142974,1225831.00745956,0.0,1.0
2009-05-26,26.84,27.07,25.84,25.94,307200,16.0777561344647,16.2155312429195,15.4787339237917,15.538636144859,512835.742191988,0.0,1.0
2009-05-27,26.49,27.23,26.43,26.7,573500,15.8680983607291,16.3113747966272,15.8321570280888,15.9938930249705,957393.548655944,0.0,1.0
2009-05-28,26.83,27.08,26.1,26.8,415800,16.071765912358,16.2215214650262,15.6344796985667,16.0537952460378,694131.190115327,0.0,1.0
2009-05-29,27.29,27.38,26.61,27.38,364900,16.3473161292676,16.4012281282282,15.9399810260099,16.4012281282282,609159.382571147,0.0,1.0
2009-06-01,27.4,28.0,27.25,27.49,690900,16.4132085724416,16.7726218988455,16.3233552408407,16.4671205714022,1153379.60377749,0.0,1.0
2009-06-02,27.4,27.68,27.04,27.44,760800,16.4132085724416,16.5809347914301,16.1975605765993,16.4371694608685,1270069.76777235,0.0,1.0
2009-06-03,26.62,27.32,26.39,27.24,420900,15.9459712481166,16.3652867955878,15.8081961396618,16.3173650187339,702645.064741564,0.0,1.0
2009-06-04,27.31,27.4,26.13,26.68,550800,16.359296573481,16.4132085724416,15.6524503648868,15.981912580757,919498.459633294,0.0,1.0
2009-06-05,26.97,27.67,26.76,27.52,311300,16.1556290218522,16.5749445693233,16.0298343576109,16.4850912377224,519680.229636608,0.0,1.0
2009-06-08,26.72,26.9799,26.2,26.93,239900,16.0058734691839,16.1615593417379,15.694381919634,16.1316681334253,400485.98486933,0.0,1.0
2009-06-09,26.63,26.96,26.29,26.94,262400,15.9519614702234,16.1496387997455,15.7482939185945,16.137658355532,438047.196455656,0.0,1.0
2009-06-10,26.05,26.76,25.56,26.76,225900,15.604528588033,16.0298343576109,15.3110077048032,16.0298343576109,377114.564326726,0.0,1.0
2009-06-11,25.26,26.1,25.22,25.81,389100,15.1313010416013,15.6344796985667,15.1073401531744,15.4607632574715,649558.552366219,0.0,1.0
2009-06-12,25.56,25.61,24.78,25.26,321600,15.3110077048032,15.3409588153369,14.8437703804782,15.1313010416013,536874.917607238,0.0,1.0
2009-06-15,25.04,25.25,24.83,25.17,500000,14.9995161552532,15.1253108194946,14.8737214910119,15.0773890426407,834693.590807273,0.0,1.0
2009-06-16,24.94,25.73,24.66,25.28,474500,14.9396139341859,15.4128414806176,14.7718877151975,15.1432814858148,792124.217676102,0.0,1.0
2009-06-17,25.17,25.41,24.46,24.82,556900,15.0773890426407,15.2211543732022,14.6520832730628,14.8677312689051,929681.721441141,0.0,1.0
2009-06-18,25.07,25.57,24.63,25.08,329700,15.0174868215734,15.3169979269099,14.7539170488773,15.0234770436801,550396.953778316,0.0,1.0
2009-06-19,25.74,26.16,25.07,25.07,554500,15.4188317027244,15.670421031207,15.0174868215734,15.0174868215734,925675.192205262,0.0,1.0
2009-06-22,25.22,25.63,25.09,25.59,445400,15.1073401531744,15.3529392595503,15.0294672657869,15.3289783711234,743545.050691116,0.0,1.0
2009-06-23,25.18,25.43,24.98,25.22,388700,15.0833792647474,15.2331348174157,14.9635748226128,15.1073401531744,648890.797493575,0.0,1.0
2009-06-24,25.17,25.94,24.99,25.47,342600,15.0773890426407,15.538636144859,14.9695650447196,15.2570957058426,571932.048421144,0.0,1.0
2009-06-25,26.12,26.18,25.13,25.13,260200,15.6464601427801,15.6824014754205,15.0534281542138,15.0534281542138,434374.544656105,0.0,1.0
2009-06-26,26.29,26.38,25.78,26.03,280600,15.7482939185945,15.8022059175551,15.4427925911513,15.5925481438195,468430.043161042,0.0,1.0
2009-06-29,26.43,26.58,25.99,26.03,173400,15.8321570280888,15.9220103596897,15.5685872553926,15.5925481438195,289471.737291961,0.0,1.0
2009-06-30,26.61,27.48,26.55,27.48,491800,16.0508001349844,16.5755726309422,16.0146089283666,16.5755726309422,815336.175763347,0.185,1.0
2009-07-01,26.01,26.38,23.59,25.17,469900,15.6888880688066,15.9120671762829,14.2291760685563,15.1822111761578,779029.01380886,0.0,1.0
2009-07-02,25.62,25.89,25.37,25.61,376600,15.4536452257911,15.6165056555711,15.3028485315503,15.4476133580215,624350.556715079,0.0,1.0
2009-07-06,25.4,25.61,24.93,25.36,393400,15.3209441348592,15.4476133580215,15.0374463496866,15.2968166637807,652202.62615962,0.0,1.0
2009-07-07,25.05,25.32,25.0,25.18,264200,15.1098287629222,15.2726891927022,15.0796694240741,15.1882430439274,438006.949240903,0.0,1.0
2009-07-08,24.41,25.13,24.16,25.0,422600,14.7237892256659,15.1580837050792,14.5729925314252,15.0796694240741,700612.17543227,0.0,1.0
2009-07-09,26.07,26.42,25.41,25.69,651300,15.7250792754244,15.9361946473615,15.3269760026289,15.4958683001785,1079765.04935882,0.0,1.0
2009-07-10,25.82,26.11,25.24,25.75,449400,15.5742825811837,15.7492067465029,15.2244342505452,15.5320595067963,745042.857641414,0.0,1.0
2009-07-13,25.86,26.04,25.55,25.94,776300,15.5984100522622,15.7069836721155,15.4114221514037,15.6466649944192,1286997.7089164,0.0,1.0
2009-07-14,26.23,26.38,25.54,25.91,404500,15.8215891597385,15.9120671762829,15.4053902836341,15.6285693911103,670604.886328332,0.0,1.0
2009-07-15,27.12,27.24,26.3,26.39,495300,16.3584253912355,16.4308078044711,15.8638122341259,15.9180990440526,821138.69023096,0.0,1.0
2009-07-16,26.93,27.04,25.99,26.5,507700,16.2438199036126,16.3101704490785,15.6768243332674,15.9844495895185,841696.170059069,0.0,1.0
2009-07-17,26.44,27.17,26.31,27.04,272600,15.9482583829007,16.3885847300837,15.8698441018955,16.3101704490785,451932.983963173,0.0,1.0
2009-07-20,26.81,27.0,26.22,26.44,376800,16.171437490377,16.286042978,15.8155572919689,15.9482583829007,624682.128970372,0.0,1.0
2009-07-21,26.76,27.5,26.48,26.81,197600,16.1412781515289,16.5876363664815,15.9723858539792,16.171437490377,327593.388228623,0.0,1.0
2009-07-22,26.81,27.33,26.56,26.56,143700,16.171437490377,16.4850946143978,16.0206407961363,16.0206407961363,238234.665427395,0.0,1.0
2009-07-23,27.48,27.55,26.34,26.7,520400,16.5755726309422,16.6177957053296,15.8879397052044,16.1050869449111,862751.008270121,0.0,1.0
2009-07-24,27.0,27.21,26.67,27.08,383900,16.286042978,16.4127122011622,16.0869913416022,16.334297920157,636452.944033241,0.0,1.0
2009-07-27,27.03,27.43,26.84,26.84,390700,16.3041385813089,16.5454132920941,16.1895330936859,16.1895330936859,647726.400713173,0.0,1.0
2009-07-28,26.69,26.88,26.31,26.64,375400,16.0990550771415,16.2136605647644,15.8698441018955,16.0688957382933,622361.123183325,0.0,1.0
2009-07-29,26.43,26.88,26.18,26.65,365200,15.9422265151311,16.2136605647644,15.7914298208903,16.0749276060629,605450.938163428,0.0,1.0
2009-07-30,27.11,27.89,26.76,27.0,405500,16.3523935234659,16.822879209497,16.1412781515289,16.286042978,672262.747604793,0.0,1.0
2009-07-31,27.85,28.94,27.85,28.0,995200,16.7987517384185,17.4562253253081,16.7987517384185,16.8892297549629,1649903.54233364,0.0,1.0
2009-08-03,29.14,29.18,27.59,28.0,615000,17.5768626807007,17.6009901517792,16.6419231764081,16.8892297549629,1019584.6850233,0.0,1.0
2009-08-04,30.3,30.31,28.75,28.87,429900,18.2765593419778,18.2825912097474,17.3416198376852,17.4140022509207,712714.56275043,0.0,1.0
2009-08-05,30.03,30.67,29.76,30.66,348500,18.1136989121978,18.499738449454,17.9508384824178,18.4937065816844,577764.654846534,0.0,1.0
2009-08-06,29.25,30.39,29.2,29.87,551800,17.6432132261666,18.3308461519044,17.6130538873185,18.0171890278837,914807.852350987,0.0,1.0
2009-08-07,30.89,31.12,29.73,29.84,332300,18.6324395403859,18.7711724990874,17.9327428791089,17.9990934245748,550907.302167873,0.0,1.0
2009-08-10,29.83,30.97,29.73,30.83,375200,17.9930615568052,18.6806944825429,17.9327428791089,18.5962483337681,622029.550928033,0.0,1.0
2009-08-11,29.93,30.08,29.52,29.61,294300,18.0533802345015,18.1438582510459,17.8060736559466,17.8603604658733,487908.573662367,0.0,1.0
2009-08-12,29.94,30.22,29.73,29.73,204300,18.0594121022711,18.2283043998207,17.9327428791089,17.9327428791089,338701.05878091,0.0,1.0
2009-08-13,29.93,30.28,29.68,30.22,504500,18.0533802345015,18.2644956064385,17.9025835402607,18.2283043998207,836391.013974394,0.0,1.0
2009-08-14,29.48,30.03,29.27,30.03,247900,17.7819461848681,18.1136989121978,17.6552769617059,18.1136989121978,410983.810434595,0.0,1.0
2009-08-17,28.5,28.91,28.38,28.86,281900,17.1908231434444,17.4381297219992,17.1184407302089,17.4079703831511,467351.093834257,0.0,1.0
2009-08-18,28.8,29.0,28.23,28.49,322000,17.3717791765333,17.4924165319259,17.0279627136644,17.1847912756748,533831.331020329,0.0,1.0
2009-08-19,28.67,28.74,28.24,28.64,251200,17.2933648955281,17.3355879699155,17.033994581434,17.2752692922192,416454.752646915,0.0,1.0
2009-08-20,29.56,29.6,28.65,28.65,318900,17.8302011270252,17.8543285981037,17.2813011599889,17.2813011599889,528691.961063299,0.0,1.0
2009-08-21,30.31,30.51,29.67,29.86,202900,18.2825912097474,18.40322856514,17.8965516724911,18.011157160114,336380.052993865,0.0,1.0
2009-08-24,29.99,30.79,29.93,30.38,194500,18.0895714411192,18.5721208626896,18.0533802345015,18.3248142841348,322454.018271596,0.0,1.0
2009-08-25,30.03,30.23,29.95,30.12,387400,18.1136989121978,18.2343362675903,18.0654439700407,18.1679857221244,642255.458500853,0.0,1.0
2009-08-26,30.24,30.37,29.9,30.04,172400,18.24036813536,18.3187824163652,18.0352846311926,18.1197307799674,285815.284061815,0.0,1.0
2009-08-27,30.41,30.59,29.63,30.3,252900,18.3429098874437,18.451483507297,17.8724242014126,18.2765593419778,419273.116816897,0.0,1.0
2009-08-28,30.0,30.65,29.92,30.45,369300,18.0956033088889,18.4876747139148,18.0473483667318,18.3670373585222,612248.169396916,0.0,1.0
2009-08-31,29.5,30.07,29.35,29.86,202400,17.7940099204074,18.1378263832763,17.7035319038629,18.011157160114,335551.122355635,0.0,1.0
2009-09-01,28.35,29.6599,28.29,29.54,294500,17.1003451269,17.8904594860438,17.0641539202822,17.8181373914859,488240.14591766,0.0,1.0
2009-09-02,27.77,28.34,27.66,28.34,268300,16.7504967962615,17.0943132591303,16.6841462507955,17.0943132591303,444804.18047439,0.0,1.0
2009-09-03,27.97,28.14,27.41,28.14,192400,16.8711341516541,16.9736759037378,16.5333495565548,16.9736759037378,318972.509591028,0.0,1.0
2009-09-04,28.28,28.68,27.78,28.14,455400,17.0581220525126,17.2993967632978,16.7565286640311,16.9736759037378,754990.025300177,0.0,1.0
2009-09-08,28.56,28.82,28.44,28.66,210100,17.2270143500622,17.3838429120726,17.1546319368266,17.2873330277585,348316.654184382,0.0,1.0
2009-09-09,29.57,29.82,28.575,28.6,325100,17.8362329947948,17.9870296890355,17.2360621517166,17.2511418211407,538970.700977356,0.0,1.0
2009-09-10,29.19,29.54,28.97,29.54,283100,17.6070220195489,17.8181373914859,17.474320928617,17.8181373914859,469340.527366008,0.0,1.0
2009-09-11,29.35,29.46,28.85,29.27,252500,17.7035319038629,17.7698824493289,17.4019385153815,17.6552769617059,418609.972306314,0.0,1.0
2009-09-14,29.88,30.005,29.06,29.19,309600,18.0232208956533,18.0986192427737,17.5286077385437,17.6070220195489,513273.851192217,0.0,1.0
2009-09-15,30.49,30.51,29.63,29.87,298000,18.3911648296007,18.40322856514,17.8724242014126,18.0171890278837,494042.660385273,0.0,1.0
2009-09-16,31.33,32.11,30.52,30.53,385700,18.8978417222496,19.3683274082807,18.4092604329096,18.4152923006792,639437.094330872,0.0,1.0
2009-09-17,31.62,31.88,30.87,31.15,476200,19.0727658875689,19.2295944495792,18.6203758048466,18.7892681023963,789473.539850559,0.0,1.0
2009-09-18,31.43,31.84,31.14,31.62,554700,18.9581603999459,19.2054669785007,18.7832362346266,19.0727658875689,919615.650052721,0.0,1.0
2009-09-21,31.05,31.61,30.91,31.36,460700,18.7289494247,19.0667340197992,18.6445032759252,18.9159373255585,763776.690065419,0.0,1.0
2009-09-22,31.4,31.81,31.14,31.14,489200,18.940064796637,19.1873713751918,18.7832362346266,18.7832362346266,811025.736444549,0.0,1.0
2009-09-23,30.88,31.71,30.84,31.58,269300,18.6264076726163,19.1270526974955,18.6022802015378,19.0486384164903,446462.041750852,0.0,1.0
2009-09-24,30.58,31.01,30.43,30.85,153500,18.4454516395274,18.7048219536215,18.3549736229829,18.6083120693074,254481.705936709,0.0,1.0
2009-09-25,30.1,30.56,29.85,30.56,291900,18.1559219865852,18.4333879039881,18.0051252923444,18.4333879039881,483929.706598862,0.0,1.0
2009-09-28,30.77,31.04,29.99,30.13,263600,18.5600571271503,18.7229175569303,18.0895714411192,18.174017589894,437012.232475028,0.0,1.0
2009-09-29,31.55,32.02,30.77,30.77,348100,19.0305428131815,19.314040598354,18.5600571271503,18.5600571271503,577101.51033595,0.0,1.0
2009-09-30,31.06,31.57,30.29,31.33,274400,18.8465708462078,19.1560283842492,18.3793506417139,19.0104013075238,452223.593859512,0.185,1.0
2009-10-01,30.63,31.14,30.35,31.08,326000,18.5856556670748,18.8951132051162,18.4157574108952,18.8587064359349,537262.724483241,0.0,1.0
2009-10-02,30.07,30.84,29.951,30.15,232500,18.2458591547156,18.7130793592095,18.1736523958393,18.2944015136241,383170.501356913,0.0,1.0
2009-10-05,30.54,30.79,30.1,30.26,186900,18.5310455133028,18.6827403848917,18.2640625393063,18.3611472571232,308019.641735944,0.0,1.0
2009-10-06,30.85,31.08,30.5,30.71,268000,18.7191471540731,18.8587064359349,18.5067743338486,18.6341980259833,441676.104789903,0.0,1.0
2009-10-07,30.8,31.14,30.65,30.86,152300,18.6888081797553,18.8951132051162,18.5977912568019,18.7252149489366,250997.278953367,0.0,1.0
2009-10-08,31.06,31.57,30.8,30.88,140700,18.8465708462078,19.1560283842492,18.6888081797553,18.7373505386637,231879.955014699,0.0,1.0
2009-10-09,31.04,31.2,30.36,31.12,250400,18.8344352564806,18.9315199742975,18.4218252057588,18.8829776153891,412670.509848478,0.0,1.0
2009-10-12,31.55,31.9,30.96,31.09,266700,19.143892794522,19.3562656147465,18.7858928975722,18.8647742307984,439533.64607264,0.0,1.0
2009-10-13,31.63,32.12,31.37,31.37,483800,19.1924351534305,19.4897571017448,19.034672486978,19.034672486978,797324.251855804,0.0,1.0
2009-10-14,32.41,32.58,31.76,32.01,379500,19.6657231527879,19.7688756654684,19.2713164866567,19.4230113582457,625433.14092451,0.0,1.0
2009-10-15,32.54,32.72,31.83,32.12,284600,19.7446044860142,19.8538247935582,19.3137910507016,19.4897571017448,469033.654564203,0.0,1.0
2009-10-16,32.44,32.743,32.0,32.36,213000,19.6839265373786,19.8677807217444,19.4169435633821,19.6353841784701,351033.620597946,0.0,1.0
2009-10-19,32.63,32.76,32.12,32.64,127800,19.7992146397862,19.8780959730124,19.4897571017448,19.8052824346497,210620.172358767,0.0,1.0
2009-10-20,32.46,32.92,32.26,32.6,305900,19.6960621271057,19.9751806908293,19.5747062298346,19.7810112551955,504137.016623999,0.0,1.0
2009-10-21,31.68,33.3,31.66,32.47,248800,19.2227741277483,20.2057568956445,19.2106385380212,19.7021299219693,410033.637581074,0.0,1.0
2009-10-22,31.73,31.87,31.19,31.63,177500,19.2531131020661,19.3380622301559,18.925452179434,19.1924351534305,292528.017164954,0.0,1.0
2009-10-23,31.75,32.3,31.56,32.13,292900,19.2652486917932,19.5989774092888,19.1499605893856,19.4958248966083,482712.429451353,0.0,1.0
2009-10-26,31.83,32.43,31.6,31.75,256500,19.3137910507016,19.677858742515,19.1742317688398,19.2652486917932,422723.58536795,0.0,1.0
2009-10-27,30.5,32.05,30.47,31.96,321300,18.5067743338486,19.4472825376999,18.4885709492579,19.3926723839279,529516.912197746,0.0,1.0
2009-10-28,30.57,31.07,30.21,30.43,567200,18.5492488978935,18.8526386410713,18.3308082828054,18.4642997698037,934771.218794153,0.0,1.0
2009-10-29,30.54,31.0,30.3,30.77,760100,18.5310455133028,18.8101640770264,18.3854184365774,18.6706047951646,1252679.13153286,0.0,1.0
2009-10-30,29.82,30.78,29.8,30.44,515500,18.0941642831267,18.6766725900282,18.0820286933996,18.4703675646672,849567.283653714,0.0,1.0
2009-11-02,30.17,30.29,29.14,29.8,512000,18.3065371033512,18.3793506417139,17.6815542324048,18.0820286933996,843799.125568771,0.0,1.0
2009-11-03,30.62,30.97,29.7,29.95,621400,18.5795878722112,18.7919606924357,18.021350744764,18.1730456163529,1024095.26685241,0.0,1.0
2009-11-04,30.95,31.73,30.74,30.9,456900,18.7798251027086,19.2531131020661,18.6524014105739,18.7494861283908,752991.836860102,0.0,1.0
2009-11-05,31.59,31.9,31.13,31.34,402800,19.1681639739763,19.3562656147465,18.8890454102526,19.0164691023873,663832.593318556,0.0,1.0
2009-11-06,31.34,31.84,30.74,30.84,355100,19.0164691023873,19.3198588455652,18.6524014105739,18.7130793592095,585220.838846624,0.0,1.0
2009-11-09,32.26,32.41,31.34,31.41,334600,19.5747062298346,19.6657231527879,19.0164691023873,19.0589436664322,551435.912920529,0.0,1.0
2009-11-10,32.45,32.5505,31.97,31.97,295700,19.6899943322422,19.7509756706209,19.3987401787914,19.3987401787914,487326.955919307,0.0,1.0
2009-11-11,32.5,32.64,32.36,32.53,362600,19.7203333065599,19.8052824346497,19.6353841784701,19.7385366911506,597581.177600073,0.0,1.0
2009-11-12,32.21,32.91,32.12,32.67,316700,19.5443672555168,19.9691128959658,19.4897571017448,19.8234858192404,521935.904428964,0.0,1.0
2009-11-13,32.33,32.54,32.063,32.4,151600,19.6171807938795,19.7446044860142,19.4551706710225,19.6596553579244,249843.647336378,0.0,1.0
2009-11-16,32.75,32.86,32.41,32.52,146800,19.8720281781489,19.938773921648,19.6657231527879,19.7324688962871,241933.030534171,0.0,1.0
2009-11-17,32.5,32.68,32.23,32.54,200500,19.7203333065599,19.829553614104,19.5565028452439,19.7446044860142,330433.056008865,0.0,1.0
2009-11-18,32.28,32.45,32.15,32.45,181100,19.5868418195617,19.6899943322422,19.5079604863355,19.6899943322422,298460.97976661,0.0,1.0
2009-11-19,32.04,32.15,31.47,31.98,240200,19.4412147428363,19.5079604863355,19.0953504356136,19.404807973655,395860.449143787,0.0,1.0
2009-11-20,31.96,32.18,31.75,32.01,231500,19.3926723839279,19.5261638709261,19.2652486917932,19.4230113582457,381522.456189786,0.0,1.0
2009-11-23,31.99,32.55,31.9,32.43,270100,19.4108757685185,19.7506722808777,19.3562656147465,19.677858742515,445136.99964087,0.0,1.0
2009-11-24,31.79,32.28,31.49,31.92,221000,19.2895198712474,19.5868418195617,19.1074860253407,19.3684012044736,364217.981934958,0.0,1.0
2009-11-25,32.1,32.71,31.75,31.75,209800,19.4776215120177,19.8477569986946,19.2652486917932,19.2652486917932,345759.876063141,0.0,1.0
2009-11-27,31.2,31.66,31.11,31.13,106200,18.9315199742975,19.2106385380212,18.8769098205255,18.8890454102526,175022.396748835,0.0,1.0
2009-11-30,31.35,31.4,30.99,31.17,158100,19.0225368972509,19.0528758715687,18.8040962821629,18.9133165897069,260555.940922701,0.0,1.0
2009-12-01,31.39,31.84,31.23,31.66,217500,19.0468080767051,19.3198588455652,18.9497233588882,19.2106385380212,358449.823850016,0.0,1.0
2009-12-02,31.12,31.46,30.97,31.38,138100,18.8829776153891,19.08928264075,18.7919606924357,19.0407402818416,227595.03758017,0.0,1.0
2009-12-03,31.18,31.33,30.99,31.25,149100,18.9193843845704,19.0104013075238,18.8040962821629,18.9618589486153,245723.534418563,0.0,1.0
2009-12-04,31.89,31.98,31.04,31.33,291400,19.350197819883,19.404807973655,18.8344352564806,19.0104013075238,480240.361700663,0.0,1.0
2009-12-07,31.47,31.97,31.41,31.91,225400,19.0953504356136,19.3987401787914,19.0589436664322,19.3623334096101,371469.380670314,0.0,1.0
2009-12-08,30.64,31.15,30.38,31.15,418500,18.5917234619384,18.9011809999798,18.4339607954859,18.9011809999798,689706.902442442,0.0,1.0
2009-12-09,31.01,31.01,30.33,30.71,182600,18.81623187189,18.81623187189,18.4036218211681,18.6341980259833,300933.0475173,0.0,1.0
2009-12-10,31.07,31.35,30.89,31.13,198200,18.8526386410713,19.0225368972509,18.7434183335273,18.8890454102526,326642.552124474,0.0,1.0
2009-12-11,31.38,31.4,31.05,31.13,247600,19.0407402818416,19.0528758715687,18.8405030513442,18.8890454102526,408055.983380522,0.0,1.0
2009-12-14,31.91,31.93,31.135,31.38,179500,19.3623334096101,19.3744689993372,18.8920793076844,19.0407402818416,295824.107499208,0.0,1.0
2009-12-15,31.85,32.08,31.54,31.89,413100,19.3259266404287,19.4654859222906,19.1378249996585,19.350197819883,680807.458539961,0.0,1.0
2009-12-16,32.03,32.25,31.64,31.82,162500,19.4351469479728,19.568638434971,19.1985029482941,19.3077232558381,267807.339658057,0.0,1.0
2009-12-17,32.18,32.285,31.765,31.79,180500,19.5261638709261,19.5898757169935,19.2743503840885,19.2895198712474,297472.152666335,0.0,1.0
2009-12-18,32.55,32.7,31.91,32.27,248400,19.7506722808777,19.8416892038311,19.3623334096101,19.5807740246981,409374.419514225,0.0,1.0
2009-12-21,32.94,33.06,32.52,32.72,170600,19.9873162805564,20.0601298189191,19.7324688962871,19.8538247935582,281156.505511783,0.0,1.0
2009-12-22,32.47,33.6,32.37,32.94,196300,19.7021299219693,20.3877907415512,19.6414519733337,19.9873162805564,323511.266306933,0.0,1.0
2009-12-23,32.33,32.69,31.86,32.69,138200,19.6171807938795,19.8356214089675,19.3319944352923,19.8356214089675,227759.842096883,0.0,1.0
2009-12-24,32.35,32.5,32.22,32.48,11100,19.6293163836066,19.7203333065599,19.5504350503804,19.7081977168328,18293.3013551042,0.0,1.0
2009-12-28,32.18,32.5,32.1,32.5,61300,19.5261638709261,19.7203333065599,19.4776215120177,19.7203333065599,101025.168744855,0.0,1.0
2009-12-29,32.17,32.82,32.04,32.17,117100,19.5200960760626,19.9145027421938,19.4412147428363,19.5200960760626,192986.089070514,0.0,1.0
2009-12-30,32.07,32.11,31.6,31.65,85600,19.5716723324028,19.5960835233381,19.2848408389126,19.3153548275818,140263.537697546,0.185,1.0
2009-12-31,31.66,32.25,31.66,31.98,106600,19.3214576253156,19.6815226916118,19.3214576253156,19.5167471527983,174673.985029888,0.0,1.0
2010-01-04,32.22,32.31,31.83,31.85,198600,19.6632142984103,19.7181394780148,19.4252051867908,19.4374107822585,325424.516200148,0.0,1.0
2010-01-05,32.18,33.44,32.0,32.22,393600,19.638803107475,20.4077556219379,19.528952748266,19.6632142984103,644950.098571893,0.0,1.0
2010-01-06,32.38,32.55,32.08,32.46,218200,19.7608590621516,19.8646066236268,19.5777751301366,19.8096814440223,357540.933710334,0.0,1.0
2010-01-07,32.74,32.96,32.23,32.39,218500,19.9805597805696,20.1148213307139,19.6693170961441,19.7669618598855,358032.511529367,0.0,1.0
2010-01-08,32.43,32.72,32.35,32.54,91800,19.7913730508208,19.968354185102,19.7425506689501,19.858503825893,150422.812624237,0.0,1.0
2010-01-11,32.49,32.54,32.0,32.39,190000,19.8279898372238,19.858503825893,19.528952748266,19.7669618598855,311332.618721189,0.0,1.0
2010-01-12,32.2,32.58,32.05,32.22,98700,19.6510087029426,19.8829150168283,19.5594667369351,19.6632142984103,161729.102462007,0.0,1.0
2010-01-13,32.82,32.9,32.14,32.33,117900,20.0293821624403,20.0782045443109,19.6143919165396,19.7303450734825,193190.082880148,0.0,1.0
2010-01-14,34.1,34.2,32.86,32.86,187900,20.8105402723709,20.8715682497093,20.0537933533756,20.0537933533756,307891.573987955,0.0,1.0
2010-01-15,33.92,34.26,33.67,34.26,122000,20.7006899131619,20.9081850361123,20.5481199698161,20.9081850361123,199908.313073606,0.0,1.0
2010-01-19,34.12,34.16,33.86,33.98,46300,20.8227458678386,20.8471570587739,20.6640731267589,20.7373066995649,75866.8434041633,0.0,1.0
2010-01-20,33.41,33.91,32.94,33.82,165200,20.3894472287364,20.6945871154281,20.1026157352463,20.6396619358236,270695.519014424,0.0,1.0
2010-01-21,32.75,33.74,32.17,33.33,351100,19.9866625783035,20.5908395539529,19.6327003097411,20.3406248468658,575309.907542153,0.0,1.0
2010-01-22,32.33,32.99,32.25,32.8,96900,19.7303450734825,20.1331297239154,19.6815226916118,20.0171765669726,158779.635547806,0.0,1.0
2010-01-25,32.14,32.79,32.0,32.65,89300,19.6143919165396,20.0110737692388,19.528952748266,19.9256346009651,146326.330798959,0.0,1.0
2010-01-26,32.17,32.3,31.95,32.17,55500,19.6327003097411,19.712036680281,19.4984387595968,19.6327003097411,90941.8965211895,0.0,1.0
2010-01-27,32.15,32.22,31.59,32.0,84100,19.6204947142735,19.6632142984103,19.2787380411788,19.528952748266,137805.648602379,0.0,1.0
2010-01-28,32.11,32.49,31.91,32.12,101900,19.5960835233381,19.8279898372238,19.4740275686615,19.602186321072,166972.599198364,0.0,1.0
2010-01-29,31.74,32.49,31.74,32.17,182500,19.3702800071863,19.8279898372238,19.3702800071863,19.6327003097411,299043.173245352,0.0,1.0
2010-02-01,32.0,32.33,31.675,31.85,107800,19.528952748266,19.7303450734825,19.3306118219164,19.4374107822585,176640.296306022,0.0,1.0
2010-02-02,32.31,32.364,31.95,32.12,69200,19.7181394780148,19.7510945857775,19.4984387595968,19.602186321072,113390.616923717,0.0,1.0
2010-02-03,31.69,32.26,31.57,32.2,100700,19.3397660185171,19.6876254893456,19.2665324457111,19.6510087029426,165006.28792223,0.0,1.0
2010-02-04,31.1,31.72,31.03,31.51,279100,18.979700952221,19.3580744117186,18.9369813680842,19.2299156593081,457331.230974125,0.0,1.0
2010-02-05,31.71,32.2,31.39,31.78,303600,19.3519716139848,19.6510087029426,19.1566820865021,19.3946911981216,497476.752861858,0.0,1.0
2010-02-08,31.45,31.83,31.33,31.67,195200,19.1932988729051,19.4252051867908,19.1200653000991,19.3275604230495,319853.300917769,0.0,1.0
2010-02-09,31.3,32.07,31.21,31.93,342600,19.1017569068977,19.5716723324028,19.0468317272932,19.4862331641291,561381.869336205,0.0,1.0
2010-02-10,31.46,31.78,31.16,31.39,248800,19.199401670639,19.3946911981216,19.016317738624,19.1566820865021,407681.871251746,0.0,1.0
2010-02-11,31.69,31.78,31.09,31.3,144200,19.3397660185171,19.3946911981216,18.9735981544872,19.1017569068977,236285.071682082,0.0,1.0
2010-02-12,32.6,32.65,30.61,30.77,539400,19.895120612296,19.9256346009651,18.6806638632632,18.7783086270045,883856.918622152,0.0,1.0
2010-02-16,32.37,32.6,31.99,32.6,173200,19.7547562644178,19.895120612296,19.5228499505321,19.895120612296,283804.260855315,0.0,1.0
2010-02-17,33.02,33.26,32.12,32.35,198000,20.1514381171169,20.2979052627289,19.602186321072,19.7425506689501,324441.360562082,0.0,1.0
2010-02-18,33.11,33.13,32.65,32.84,79000,20.2063632967214,20.2185688921891,19.9256346009651,20.041587757908,129448.82567881,0.0,1.0
2010-02-19,33.21,33.27,32.82,33.11,72200,20.2673912740598,20.3040080604628,20.0293821624403,20.2063632967214,118306.395114052,0.0,1.0
2010-02-22,33.17,33.21,32.88,33.21,130300,20.2429800831244,20.2673912740598,20.0659989488433,20.2673912740598,213508.632733531,0.0,1.0
2010-02-23,32.88,33.25,32.77,33.01,99800,20.0659989488433,20.2918024649951,19.9988681737711,20.1453353193831,163531.55446513,0.0,1.0
2010-02-24,33.15,33.34,32.92,33.06,143400,20.2307744876568,20.3467276445996,20.0904101397786,20.1758493080523,234974.197497992,0.0,1.0
2010-02-25,32.99,33.16,32.62,32.77,115500,20.1331297239154,20.2368772853906,19.9073262077636,19.9988681737711,189257.460327881,0.0,1.0
2010-02-26,33.04,33.29,32.64,32.9,187500,20.1636437125846,20.3162136559304,19.9195318032313,20.0782045443109,307236.13689591,0.0,1.0
2010-03-01,33.84,33.97,32.91,33.05,182100,20.6518675312913,20.7312039018311,20.0843073420448,20.1697465103184,298387.736153307,0.0,1.0
2010-03-02,33.83,34.04,33.72,33.95,154200,20.6457647335574,20.7739234859679,20.5786339584853,20.7189983063634,252670.998983197,0.0,1.0
2010-03-03,33.94,34.02,33.7,33.97,108600,20.7128955086296,20.7617178905003,20.5664283630176,20.7312039018311,177951.170490111,0.0,1.0
2010-03-04,34.09,34.2,33.82,33.82,141900,20.8044374746371,20.8715682497093,20.6396619358236,20.6396619358236,232516.308402825,0.0,1.0
2010-03-05,34.71,34.79,34.18,34.18,138200,21.1828109341347,21.2316333160054,20.8593626542416,20.8593626542416,226453.515301412,0.0,1.0
2010-03-08,34.86,34.98,34.3,34.43,121400,21.2743529001422,21.3475864729482,20.9325962270476,21.0119325975874,198925.157435539,0.0,1.0
2010-03-09,34.68,35.14,34.3,34.8,337000,21.1645025409332,21.4452312366896,20.9325962270476,21.2377361137392,552205.750047583,0.0,1.0
2010-03-10,34.87,35.18,34.6,34.6,90000,21.2804556978761,21.4696424276249,21.1156801590626,21.1156801590626,147473.345710037,0.0,1.0
2010-03-11,34.81,34.93,34.54,34.72,107600,21.2438389114731,21.3170724842791,21.0790633726596,21.1889137318686,176312.577759999,0.0,1.0
2010-03-12,34.93,35.11,34.39,34.81,107600,21.3170724842791,21.4269228434881,20.9875214066521,21.2438389114731,176312.577759999,0.0,1.0
2010-03-15,34.75,34.96,34.61,34.96,76500,21.2072221250701,21.3353808774806,21.1217829567964,21.3353808774806,125352.343853531,0.0,1.0
2010-03-16,34.4,34.96,34.3,34.7,202200,20.9936242043859,21.3353808774806,20.9325962270476,21.1767081364009,331323.45002855,0.0,1.0
2010-03-17,33.89,34.56,33.81,34.37,372800,20.6823815199604,21.0912689681272,20.6335591380898,20.9753158111844,610867.369785575,0.0,1.0
2010-03-18,33.77,34.05,33.72,33.99,180000,20.6091479471544,20.7800262837018,20.5786339584853,20.7434094972988,294946.691420074,0.0,1.0
2010-03-19,34.28,34.45,33.75,33.92,440000,20.9203906315799,21.0241381930551,20.5969423516868,20.7006899131619,720980.801249069,0.0,1.0
2010-03-22,34.44,34.64,33.36,33.98,225700,21.0180353953212,21.1400913499979,20.3589332400673,20.7373066995649,369830.379186171,0.0,1.0
2010-03-23,34.88,35.0,34.4,34.4,162300,21.2865584956099,21.3597920684159,20.9936242043859,20.9936242043859,265943.6000971,0.0,1.0
2010-03-24,34.52,34.95,34.45,34.83,149400,21.0668577771919,21.3292780797467,21.0241381930551,21.2560445069407,244805.753878661,0.0,1.0
2010-03-25,34.42,34.9,33.88,33.88,387500,21.0058297998536,21.2987640910776,20.6762787222266,20.6762787222266,634954.682918213,0.0,1.0
2010-03-26,34.8,35.11,34.48,34.67,186800,21.2377361137392,21.4269228434881,21.0424465862566,21.1583997431994,306089.121984832,0.0,1.0
2010-03-29,34.94,35.05,34.65,35.05,206400,21.3231752820129,21.3903060570851,21.1461941477317,21.3903060570851,338205.539495018,0.0,1.0
2010-03-30,35.46,35.62,34.76,34.84,150400,21.6405207641722,21.7381655279136,21.2133249228039,21.2621473046746,246444.346608773,0.0,1.0
2010-03-31,34.81,35.36,34.71,35.07,197900,21.356740669549,21.6941783991742,21.2953883550717,21.51625668719,322563.218170382,0.185,1.0
2010-04-01,34.61,35.11,34.37,35.03,135200,21.2340360405944,21.5407976129809,21.0867904858489,21.4917157613991,220366.584621706,0.0,1.0
2010-04-05,34.78,35.0,34.54,34.66,242900,21.3383349752058,21.4733100670559,21.1910894204603,21.264712197833,395910.084353642,0.0,1.0
2010-04-06,35.9,36.01,34.43,34.75,460000,22.0254808973516,22.0929684432766,21.1236018745352,21.3199292808626,749767.965428881,0.0,1.0
2010-04-07,35.74,35.97,35.48,35.97,154200,21.9273171941879,22.0684275174857,21.7678011765469,22.0684275174857,251335.261454638,0.0,1.0
2010-04-08,36.34,36.56,35.59,35.73,174200,22.2954310810517,22.4304061729018,21.835288722472,21.9211819627402,283933.868647199,0.0,1.0
2010-04-09,35.91,36.34,35.81,36.34,80000,22.0316161287993,22.2954310810517,21.970263814322,22.2954310810517,130394.42877024,0.0,1.0
2010-04-12,36.0,36.05,35.67,35.94,102800,22.0868332118289,22.1175093690675,21.8843705740538,22.0500218231425,167556.840969759,0.0,1.0
2010-04-13,37.07,37.33,35.9,36.01,616000,22.743302976736,22.902818994377,22.0254808973516,22.0929684432766,1004037.10153085,0.0,1.0
2010-04-14,37.09,37.1311,36.565,37.06,189800,22.7555734396315,22.7807892408817,22.4334737886256,22.7371677452883,309360.782257395,0.0,1.0
2010-04-15,37.54,37.55,36.88,37.09,169400,23.0316588547793,23.0377940862271,22.6267335792292,22.7555734396315,276110.202920984,0.0,1.0
2010-04-16,37.44,37.86,37.37,37.71,255600,22.970306540302,23.2279862611067,22.9273599201679,23.1359577893908,416610.199920919,0.0,1.0
2010-04-19,37.5,38.01,37.18,37.5,266500,23.0071179289884,23.3200147328227,22.8107905226611,23.0071179289884,434376.440840864,0.0,1.0
2010-04-20,37.52,37.87,37.49,37.55,135300,23.0193883918839,23.2341214925544,23.0009826975407,23.0377940862271,220529.577657669,0.0,1.0
2010-04-21,38.13,38.23,37.4,37.49,271700,23.3936375101954,23.4549898246727,22.9457656145111,23.0009826975407,442852.078710929,0.0,1.0
2010-04-22,38.88,38.99,37.71,37.98,269400,23.8537798687752,23.9212674147002,23.1359577893908,23.3016090384795,439103.238883784,0.0,1.0
2010-04-23,39.3,39.74,38.62,38.75,339900,24.1114595895799,24.38140977328,23.6942638511342,23.7740218599547,554013.329237558,0.0,1.0
2010-04-26,38.87,39.55,38.67,39.18,269900,23.8476446373275,24.2648403757731,23.7249400083729,24.0378368122071,439918.204063598,0.0,1.0
2010-04-27,37.25,37.49,35.7101,36.49,870200,22.8537371427952,23.0009826975407,21.9089728521592,22.3874595527677,1418365.39894829,0.0,1.0
2010-04-28,36.91,37.31,36.6,37.28,779700,22.6451392735723,22.8905485314816,22.4549470986927,22.8721428371384,1270856.70140196,0.0,1.0
2010-04-29,37.46,37.68,36.95,37.23,248700,22.9825770031975,23.1175520950476,22.6696801993633,22.8414666798997,405363.680439485,0.0,1.0
2010-04-30,36.31,37.62,36.29,37.62,287000,22.2770253867085,23.0807407063612,22.2647549238131,23.0807407063612,467790.013213238,0.0,1.0
2010-05-03,36.44,37.12,36.34,36.49,268700,22.356783395529,22.7739791339747,22.2954310810517,22.3874595527677,437962.287632045,0.0,1.0
2010-05-04,35.92,36.77,35.74,36.05,229300,22.0377513602471,22.5592460333041,21.9273171941879,22.1175093690675,373743.0314627,0.0,1.0
2010-05-05,35.46,36.07,35.05,35.7,165400,21.7555307136515,22.129779831963,21.5039862242945,21.902776268397,269590.481482471,0.0,1.0
2010-05-06,35.3,35.83,33.82,35.41,409300,21.6573670104878,21.9825342772175,20.7493527562237,21.7248545564128,667130.496195741,0.0,1.0
2010-05-07,34.37,35.24,33.8425,35.14,342700,21.0867904858489,21.6205556218014,20.7631570269811,21.5592033073241,558577.134244516,0.0,1.0
2010-05-10,35.61,36.27,35.11,35.11,238900,21.8475591853674,22.2524844609176,21.5407976129809,21.5407976129809,389390.36291513,0.0,1.0
2010-05-11,35.31,35.57,34.66,35.49,391600,21.6635022419355,21.8230182595765,21.264712197833,21.7739364079947,638280.728830326,0.0,1.0
2010-05-12,35.68,35.93,35.23,35.3,87000,21.8905058055015,22.0438865916948,21.6144203903537,21.6573670104878,141803.941287636,0.0,1.0
2010-05-13,35.57,35.9,35.11,35.55,134700,21.8230182595765,22.0254808973516,21.5407976129809,21.810747796681,219551.619441892,0.0,1.0
2010-05-14,35.34,35.73,34.84,35.43,310000,21.6819079362787,21.9211819627402,21.3751463638922,21.7371250193083,505278.411484681,0.0,1.0
2010-05-17,35.0,35.7,34.48,35.5,188000,21.4733100670559,21.902776268397,21.1542780317739,21.7800716394424,306426.907610064,0.0,1.0
2010-05-18,34.63,35.61,34.5,35.18,271500,21.2463065034898,21.8475591853674,21.1665484946694,21.583744233115,442526.092639004,0.0,1.0
2010-05-19,34.07,34.58,33.52,34.38,246900,20.902733542417,21.2156303462512,20.5652958127918,21.0929257172966,402429.805792153,0.0,1.0
2010-05-20,33.0,33.55,32.66,33.55,275900,20.2462637775098,20.583701507135,20.037665908287,20.583701507135,449697.786221367,0.0,1.0
2010-05-21,33.18,33.21,32.29,32.5,336200,20.356697943569,20.3751036379122,19.810662344721,19.9395022051233,547982.586906934,0.0,1.0
2010-05-24,33.14,33.55,33.0,33.11,309900,20.332157017778,20.583701507135,20.2462637775098,20.3137513234349,505115.418448719,0.0,1.0
2010-05-25,32.64,32.86,31.94,32.39,452700,20.0253954453915,20.1603705372416,19.5959292440504,19.8720146591983,737869.473803598,0.0,1.0
2010-05-26,32.94,33.63,32.54,32.65,571500,20.2094523888234,20.6327833587168,19.9640431309142,20.0315306768393,931505.200527406,0.0,1.0
2010-05-27,33.86,33.86,32.83,33.37,262600,20.7738936820146,20.7738936820146,20.1419648428984,20.4732673410758,428019.712438314,0.0,1.0
2010-05-28,33.31,34.15,33.31,33.85,227300,20.4364559523895,20.9518153939988,20.4364559523895,20.7677584505669,370483.170743444,0.0,1.0
2010-06-01,32.87,33.48,32.64,32.97,185300,20.1665057686893,20.5407548870009,20.0253954453915,20.2278580831666,302026.095639069,0.0,1.0
2010-06-02,33.51,33.51,32.55,33.05,180000,20.5591605813441,20.5591605813441,19.970178362362,20.2769399347485,293387.46473304,0.0,1.0
2010-06-03,34.11,34.23,33.4,33.4,202900,20.9272744682079,21.0008972455806,20.491673035419,20.491673035419,330712.869968522,0.0,1.0
2010-06-04,32.37,33.56,32.31,33.26,172400,19.8597441963028,20.5898367385827,19.8229328076164,20.4057797951508,280999.993999868,0.0,1.0
2010-06-07,31.69,32.81,31.68,32.29,149000,19.4425484578572,20.1296943800029,19.4364132264094,19.810662344721,242859.623584572,0.0,1.0
2010-06-08,31.9,32.0,30.95,31.64,194200,19.5713883182595,19.6327406327368,18.9885413307251,19.4118723006185,316532.475839758,0.0,1.0
2010-06-09,33.1,34.22,32.68,32.68,468500,20.3076160919871,20.9947620141329,20.0499363711824,20.0499363711824,763622.37348572,0.0,1.0
2010-06-10,34.31,34.37,33.46,33.46,232800,21.0499790971625,21.0867904858489,20.5284844241054,20.5284844241054,379447.787721399,0.0,1.0
2010-06-11,34.38,34.41,33.74,33.86,189900,21.0929257172966,21.1113314116398,20.7002709046419,20.7738936820146,309523.775293358,0.0,1.0
2010-06-14,34.47,34.97,34.35,34.65,159400,21.1481428003262,21.4549043727127,21.0745200229534,21.2585769663853,259810.899324703,0.0,1.0
2010-06-15,35.04,35.04,34.44,34.56,103000,21.4978509928468,21.4978509928468,21.129737105983,21.2033598833557,167882.827041684,0.0,1.0
2010-06-16,34.61,35.03,34.41,34.97,218200,21.2340360405944,21.4917157613991,21.1113314116398,21.4549043727127,355650.80447083,0.0,1.0
2010-06-17,34.17,34.75,33.66,34.75,221000,20.9640858568943,21.3199292808626,20.65118905306,21.3199292808626,360214.609477788,0.0,1.0
2010-06-18,34.16,34.3,33.88,34.17,269800,20.9579506254465,21.0438438657147,20.7861641449101,20.9640858568943,439755.211027636,0.0,1.0
2010-06-21,33.7,34.48,33.52,34.48,142800,20.6757299788509,21.1542780317739,20.5652958127918,21.1542780317739,232754.055354879,0.0,1.0
2010-06-22,33.13,34.13,33.12,33.69,163700,20.3260217863303,20.9395449311033,20.3198865548826,20.6695947474032,266819.599871104,0.0,1.0
2010-06-23,33.1,33.31,32.68,33.12,161700,20.3076160919871,20.4364559523895,20.0499363711824,20.3198865548826,263559.739151848,0.0,1.0
2010-06-24,32.11,33.22,31.98,32.98,221600,19.7002281786618,20.3812388693599,19.6204701698413,20.2339933146144,361192.567693566,0.0,1.0
2010-06-25,32.14,32.38,31.85,32.13,242000,19.718633873005,19.8658794277505,19.5407121610208,19.7124986415573,394443.147029977,0.0,1.0
2010-06-28,31.75,32.33,31.65,32.12,118200,19.4793598465435,19.8352032705119,19.4180075320662,19.7063634101096,192657.76850803,0.0,1.0
2010-06-29,30.51,31.44,30.4,31.44,188900,18.718591147025,19.2891676716639,18.6511036011,19.2891676716639,307893.84493373,0.0,1.0
2010-06-30,30.21,30.89,30.09,30.19,242600,18.6480359853761,19.0677865471125,18.5739623568344,18.6356903806191,393014.363858339,0.185,1.0
2010-07-01,30.42,30.46,29.56,30.3,315400,18.7776648353241,18.802356044838,18.2468038307751,18.7035912067824,510951.073210718,0.0,1.0
2010-07-02,29.79,30.54,29.64,30.47,133300,18.3887782854801,18.8517384638658,18.296186249803,18.8085288472165,215947.298855386,0.0,1.0
2010-07-06,29.57,30.37,29.25,30.2,167100,18.2529766331536,18.7468008234317,18.0554469570424,18.6418631829976,270703.628197562,0.0,1.0
2010-07-07,30.54,30.54,29.55,29.65,175900,18.8517384638658,18.8517384638658,18.2406310283967,18.3023590521814,284959.713943454,0.0,1.0
2010-07-08,31.04,31.07,30.71,30.79,132300,19.1603785827896,19.178896989925,18.9566761042999,19.0060585233277,214327.289111534,0.0,1.0
2010-07-09,31.27,31.27,30.68,31.08,100100,19.3023530374945,19.3023530374945,18.9381576971645,19.1850697923035,162162.975359521,0.0,1.0
2010-07-12,31.26,31.37,30.85,31.05,132100,19.2961802351161,19.3640810612793,19.0430953375986,19.1665513851681,214003.287162764,0.0,1.0
2010-07-13,32.37,32.42,31.36,31.36,175100,19.9813612991269,20.0122253110193,19.3579082589008,19.3579082589008,283663.706148373,0.0,1.0
2010-07-14,32.64,32.69,32.0,32.35,208600,20.1480269633458,20.1788909752381,19.7529676111233,19.96901569437,337934.032567392,0.0,1.0
2010-07-15,32.5,32.9,32.09,32.64,190800,20.0616077300471,20.3085198251861,19.8085228325296,20.1480269633458,309097.859126839,0.0,1.0
2010-07-16,31.33,32.45,31.27,32.39,142200,19.3393898517654,20.0307437181547,19.3023530374945,19.9937069038839,230365.385575663,0.0,1.0
2010-07-19,31.53,31.6095,30.95,31.5,80500,19.4628458993349,19.5119196782438,19.1048233613833,19.4443274921995,130410.784380034,0.0,1.0
2010-07-20,31.88,31.91,30.821,31.17,119600,19.6788939825816,19.697412389717,19.025194210701,19.2406250137098,193753.165364622,0.0,1.0
2010-07-21,31.32,32.17,31.23,32.17,112900,19.3332170493869,19.8579052515574,19.2776618279806,19.8579052515574,182899.100080818,0.0,1.0
2010-07-22,32.53,32.59,31.8,31.8,184400,20.0801261371825,20.1171629514534,19.6295115635538,19.6295115635538,298729.796766191,0.0,1.0
2010-07-23,33.09,33.1,32.49,32.51,99200,20.4258030703772,20.4319758727557,20.0554349276686,20.0677805324256,160704.966590055,0.0,1.0
2010-07-26,34.08,34.08,33.08,33.27,137600,21.0369105058463,21.0369105058463,20.4196302679987,20.5369135131898,222913.340753947,0.0,1.0
2010-07-27,34.53,34.72,33.94,34.38,238700,21.3146866128777,21.4319698580688,20.9504912725476,21.2220945772006,386696.325857319,0.0,1.0
2010-07-28,32.33,35.67,32.1002,35.67,247000,19.956670089613,22.018386084024,19.8148190909556,22.018386084024,400142.406731285,0.0,1.0
2010-07-29,32.64,32.78,31.97,32.62,259800,20.1480269633458,20.2344461966444,19.7344492039879,20.1356813585888,420878.531452582,0.0,1.0
2010-07-30,33.01,33.09,32.08,32.42,210900,20.3764206513494,20.4258030703772,19.8023500301511,20.0122253110193,341660.054978251,0.0,1.0
2010-08-02,34.19,34.84,33.27,33.48,232900,21.1048113320095,21.5060434866105,20.5369135131898,20.6665423631377,377300.269342982,0.0,1.0
2010-08-03,33.97,34.475,33.7,33.94,165300,20.9690096796831,21.2807361997961,20.8023440154642,20.9504912725476,267787.610658629,0.0,1.0
2010-08-04,34.25,34.39,33.97,34.07,121800,21.1418481462804,21.2282673795791,20.9690096796831,21.0307377034678,197317.186801095,0.0,1.0
2010-08-05,34.0,34.24,33.85,33.92,94100,20.9875280868185,21.1356753439019,20.8949360511414,20.9381456677907,152442.916896413,0.0,1.0
2010-08-06,34.31,34.31,33.45,33.58,145100,21.1788849605513,21.1788849605513,20.6480239560023,20.7282703869225,235063.413832831,0.0,1.0
2010-08-09,34.49,34.59,34.23,34.35,62500,21.2899954033638,21.3517234271486,21.1295025415234,21.2035761700652,101250.60899071,0.0,1.0
2010-08-10,34.11,34.35,33.75,34.09,161800,21.0554289129817,21.2035761700652,20.8332080273566,21.0430833082248,262117.57655515,0.0,1.0
2010-08-11,33.48,33.86,33.3,33.69,217300,20.6665423631377,20.9011088535198,20.5554319203252,20.7961712130857,352028.117338901,0.0,1.0
2010-08-12,33.29,33.44,33.03,33.15,182600,20.5492591179467,20.6418511536238,20.3887662561063,20.462839884648,295813.779227258,0.0,1.0
2010-08-13,33.13,33.42,32.93,33.05,137900,20.4504942798911,20.6295055488669,20.3270382323216,20.4011118608633,223399.343677102,0.0,1.0
2010-08-16,33.49,33.56,32.81,32.96,74900,20.6727151655162,20.7159247821656,20.2529646037799,20.345556639457,121338.729814467,0.0,1.0
2010-08-17,34.12,34.42,33.62,33.76,67300,21.0616017153602,21.2467857867145,20.7529615964364,20.8393808297351,109026.655761196,0.0,1.0
2010-08-18,34.35,34.59,33.8501,34.05,102100,21.2035761700652,21.3517234271486,20.8949977791651,21.0183920987109,165402.994847223,0.0,1.0
2010-08-19,33.36,34.17,33.24,34.14,70600,20.592468734596,21.0924657272526,20.5183951060543,21.0739473201172,114372.687915906,0.0,1.0
2010-08-20,33.64,33.72,33.1,33.17,67500,20.7653072011934,20.8146896202212,20.4319758727557,20.475185489405,109350.657709966,0.0,1.0
2010-08-23,33.26,33.77,33.16,33.74,130700,20.5307407108113,20.8455536321136,20.4690126870265,20.8270352249781,211735.273521372,0.0,1.0
2010-08-24,33.07,33.27,32.32,32.74,151400,20.4134574656202,20.5369135131898,19.9504972872345,20.2097549871305,245269.475219096,0.0,1.0
2010-08-25,33.03,33.09,32.35,32.85,180400,20.3887662561063,20.4258030703772,19.96901569437,20.2776558132938,292249.757790785,0.0,1.0
2010-08-26,32.94,33.52,32.75,33.08,118400,20.3332110347,20.6912335726517,20.215927789509,20.4196302679987,191809.153672001,0.0,1.0
2010-08-27,33.39,33.53,32.76,33.21,149000,20.6109871417315,20.6974063750301,20.2221005918875,20.4998766989189,241381.451833852,0.0,1.0
2010-08-30,32.99,33.38,32.8803,33.28,165400,20.3640750465924,20.604814339353,20.2963594045005,20.5430863155682,267949.611633015,0.0,1.0
2010-08-31,32.88,33.21,32.6,32.76,172100,20.2961742204292,20.4998766989189,20.1233357538319,20.2221005918875,278803.676916818,0.0,1.0
2010-09-01,33.9,33.97,33.16,33.42,154800,20.9258000630337,20.9690096796831,20.4690126870265,20.6295055488669,250777.508348191,0.0,1.0
2010-09-02,35.3,35.42,33.98,33.98,216100,21.7899923960204,21.8640660245621,20.9751824820615,20.9751824820615,350084.105646278,0.0,1.0
2010-09-03,35.31,35.67,34.77,35.67,373800,21.7961651983989,22.018386084024,21.4628338699612,22.018386084024,605559.642251636,0.0,1.0
2010-09-07,35.07,35.31,34.79,35.18,449000,21.6480179413154,21.7961651983989,21.4751794747181,21.7159187674787,727384.374989261,0.0,1.0
2010-09-08,35.32,35.48,34.87,34.98,142000,21.8023380007773,21.901102838833,21.5245618937459,21.5924627199092,230041.383626893,0.0,1.0
2010-09-09,35.12,35.68,35.01,35.68,97900,21.6788819532078,22.0245588864025,21.6109811270446,22.0245588864025,158598.953923048,0.0,1.0
2010-09-10,35.23,35.69,35.11,35.26,90900,21.746782779371,22.0307316887809,21.6727091508293,21.7653011865065,147258.885716089,0.0,1.0
2010-09-13,36.22,36.27,35.58,35.58,112800,22.3578902148402,22.3887542267326,21.9628308626177,21.9628308626177,182737.099106433,0.0,1.0
2010-09-14,36.07,36.49,35.91,36.15,105800,22.265298179163,22.524555879059,22.1665333411074,22.3146805981908,171397.030899474,0.0,1.0
2010-09-15,35.88,36.13,35.55,35.81,93100,22.148014933972,22.3023349934339,21.9443124554823,22.1048053173227,150822.907152561,0.0,1.0
2010-09-16,35.69,35.89,35.64,35.82,62600,22.0307316887809,22.1541877363505,21.9998676768886,22.1109781197011,101412.609965095,0.0,1.0
2010-09-17,35.93,36.13,35.74,35.85,107100,22.1788789458644,22.3023349934339,22.0615957006733,22.1294965268366,173503.04356648,0.0,1.0
2010-09-20,36.68,36.79,36.06,36.07,77000,22.6418391242501,22.7097399504133,22.2591253767846,22.265298179163,124740.750276554,0.0,1.0
2010-09-21,36.63,37.0,36.46,36.72,121100,22.6109751123577,22.8393688003613,22.5060374719236,22.666530333764,196183.179980399,0.0,1.0
2010-09-22,35.54,36.43,35.43,36.39,210200,21.9381396531038,22.4875190647882,21.8702388269406,22.4628278552743,340526.048157555,0.0,1.0
2010-09-23,35.05,35.44,34.94,35.24,153300,21.6356723365585,21.876411629319,21.5677715103952,21.7529555817495,248347.493732413,0.0,1.0
2010-09-24,35.84,35.95,35.37,35.42,87700,22.1233237244581,22.1912245506213,21.8332020126697,21.8640660245621,142074.854535764,0.0,1.0
2010-09-27,35.97,36.09,35.43,35.81,126900,22.2035701553783,22.27764378392,21.8702388269406,22.1048053173227,205579.236494737,0.0,1.0
2010-09-28,36.48,36.58,35.59,35.99,129100,22.5183830766806,22.5801111004653,21.9690036649962,22.2159157601352,209143.25793121,0.0,1.0
2010-09-29,36.15,36.41,35.98,36.13,175100,22.4288774421927,22.5901916367976,22.3234027764894,22.4164686579923,282219.42967562,0.185,1.0
2010-09-30,36.46,36.65,36.14,36.44,199100,22.6212135972986,22.7390970472022,22.4226730500925,22.6088048130982,320901.704445551,0.0,1.0
2010-10-01,36.44,36.739,36.25,36.65,125400,22.6088048130982,22.7943161368939,22.4909213631946,22.7390970472022,202114.885672889,0.0,1.0
2010-10-04,35.87,36.68,35.73,36.23,185100,22.2551544633873,22.7577102235028,22.1682929739846,22.4785125789942,298337.044163091,0.0,1.0
2010-10-05,37.09,37.18,36.25,36.25,106300,23.0120902996107,23.0679298285124,22.4909213631946,22.4909213631946,171330.242001818,0.0,1.0
2010-10-06,36.65,37.15,36.59,36.95,148100,22.7390970472022,23.0493166522118,22.7018706946011,22.925228810208,238701.870559449,0.0,1.0
2010-10-07,36.53,36.75,36.26,36.65,165600,22.6646443419999,22.8011409682042,22.4971257552948,22.7390970472022,266907.695912523,0.0,1.0
2010-10-08,37.04,37.24,36.51,36.53,169000,22.9810683391097,23.1051561811135,22.6522355577995,22.6646443419999,272387.684838263,0.0,1.0
2010-10-11,37.21,37.38,36.82,37.01,73100,23.086543004813,23.1920176705162,22.8445717129055,22.9624551628091,117819.761903414,0.0,1.0
2010-10-12,37.16,37.46,36.855,37.21,164300,23.055521044312,23.2416528073178,22.8662870852562,23.086543004813,264812.406029152,0.0,1.0
2010-10-13,37.47,37.87,37.1,37.37,98100,23.2478571994179,23.4960328834256,23.0182946917109,23.185813278416,158113.798122093,0.0,1.0
2010-10-14,36.34,37.34,36.14,37.31,212900,22.5467608920963,23.1672001021155,22.4226730500925,23.1485869258149,343144.012438261,0.0,1.0
2010-10-15,36.06,36.73,35.78,36.65,167000,22.3730379132909,22.7887321840038,22.1993149344856,22.7390970472022,269164.161940769,0.0,1.0
2010-10-18,36.47,36.49,35.93,36.16,71600,22.6274179893988,22.6398267735992,22.2923808159884,22.4350818342928,115402.119730294,0.0,1.0
2010-10-19,35.79,36.32,35.64,35.72,108600,22.2055193265858,22.5343521078959,22.1124534450829,22.1620885818844,175037.293333937,0.0,1.0
2010-10-20,36.09,36.41,35.81,35.87,124300,22.3916510895915,22.5901916367976,22.2179281107861,22.2551544633873,200341.948079267,0.0,1.0
2010-10-21,36.22,36.42,35.845,36.14,81700,22.472308186894,22.5963960288978,22.2396434831368,22.4226730500925,131680.91036264,0.0,1.0
2010-10-22,35.88,36.51,35.7,36.02,167200,22.2613588554875,22.6522355577995,22.149679797684,22.3482203448902,269486.514230518,0.0,1.0
2010-10-25,35.97,36.27,35.9,36.14,32032,22.3171983843892,22.503330147395,22.2737676396879,22.4226730500925,51627.9427262677,0.0,1.0
2010-10-26,36.22,36.56,35.74,35.74,32177,22.472308186894,22.6832575183005,22.1744973660848,22.1744973660848,51861.648136336,0.0,1.0
2010-10-27,36.31,36.33,35.71,35.93,165400,22.5281477157957,22.5405564999961,22.1558841897842,22.2923808159884,266585.343622774,0.0,1.0
2010-10-28,36.93,37.77,36.64,36.71,340400,22.9128200260076,23.4339889624237,22.732892655102,22.7763233998034,548643.597153519,0.0,1.0
2010-10-29,38.03,38.79,36.78,36.8,411400,23.5953031570287,24.0668369566432,22.8197541445047,22.8321629287051,663078.660014564,0.0,1.0
2010-11-01,37.92,38.54,37.62,38.27,167400,23.5270548439266,23.9117271541384,23.3409230809208,23.7442085674333,269808.866520267,0.0,1.0
2010-11-02,38.25,38.25,37.8,38.14,129200,23.7317997832329,23.7317997832329,23.4526021387243,23.6635514701308,208239.579178128,0.0,1.0
2010-11-03,38.65,38.94,38.16,38.23,132900,23.9799754672406,24.1599028381461,23.6759602543312,23.7193909990325,214203.096538492,0.0,1.0
2010-11-04,39.55,39.57,39.08,39.15,116800,24.5383707562578,24.5507795404582,24.2467643275488,24.2901950722501,188253.737213663,0.0,1.0
2010-11-05,39.29,39.84,39.24,39.47,133200,24.3770565616528,24.7182981271634,24.3460346011519,24.4887356194563,214686.624973116,0.0,1.0
2010-11-08,39.07,39.19,38.74,39.02,113400,24.2405599354486,24.3150126406509,24.0358149961423,24.2095379749476,182773.748287923,0.0,1.0
2010-11-09,38.21,39.09,38.0,39.09,136800,23.7069822148321,24.252968719649,23.5766899807281,24.252968719649,220488.966188606,0.0,1.0
2010-11-10,38.2,38.36,37.68,38.13,112500,23.7007778227319,23.800048096335,23.378149433522,23.6573470780306,181323.162984051,0.0,1.0
2010-11-11,38.34,38.53,37.69,37.77,70200,23.7876393121346,23.9055227620383,23.3843538256222,23.4339889624237,113145.653702048,0.0,1.0
2010-11-12,38.0,38.27,37.6401,37.96,71000,23.5766899807281,23.7442085674333,23.3533939090422,23.5518724123273,114435.062861045,0.0,1.0
2010-11-15,37.91,38.57,37.86,38.0,49700,23.5208504518264,23.930340330439,23.4898284913254,23.5766899807281,80104.5440027317,0.0,1.0
2010-11-16,37.64,37.91,37.27,37.62,103900,23.3533318651212,23.5208504518264,23.1237693574141,23.3409230809208,167462.014524826,0.0,1.0
2010-11-17,37.76,38.12,37.48,37.77,62800,23.4277845703235,23.6511426859304,23.2540615915181,23.4339889624237,101218.618981319,0.0,1.0
2010-11-18,37.84,38.6,37.66,38.25,146700,23.477419707125,23.9489535067396,23.3657406493216,23.7317997832329,236445.404531203,0.0,1.0
2010-11-19,38.12,38.29,37.57,37.75,106500,23.6511426859304,23.7566173516337,23.3099011204199,23.4215801782233,171652.594291568,0.0,1.0
2010-11-22,38.11,38.35,37.72,37.89,117500,23.6449382938302,23.7938437042348,23.4029670019227,23.508441667626,189381.970227786,0.0,1.0
2010-11-23,37.81,37.98,37.39,37.64,134300,23.4588065308245,23.5642811965277,23.1982220626164,23.3533318651212,216459.562566738,0.0,1.0
2010-11-24,38.48,38.68,38.16,38.16,82800,23.8745008015373,23.9985886435411,23.6759602543312,23.6759602543312,133453.847956261,0.0,1.0
2010-11-26,38.01,38.38,38.0,38.07,54000,23.5828943728283,23.8124568805354,23.5766899807281,23.6201207254294,87035.1182323444,0.0,1.0
2010-11-29,37.53,37.93,37.17,37.77,131700,23.2850835520191,23.5332592360268,23.0617254364122,23.4339889624237,212268.982799995,0.0,1.0
2010-11-30,37.25,37.53,37.03,37.11,228400,23.1113605732137,23.2850835520191,22.9748639470095,23.024499083811,368126.314893842,0.0,1.0
2010-12-01,38.09,38.14,37.39,37.8,262600,23.6325295096298,23.6635514701308,23.1982220626164,23.4526021387243,423248.556440994,0.0,1.0
2010-12-02,38.29,38.47,38.01,38.01,133900,23.7566173516337,23.8682964094371,23.5828943728283,23.5828943728283,215814.857987239,0.0,1.0
2010-12-03,38.37,38.42,37.84,38.11,77300,23.8062524884352,23.8372744489361,23.477419707125,23.6449382938302,124589.159988152,0.0,1.0
2010-12-06,38.62,38.79,38.19,38.26,78900,23.96136229094,24.0668369566432,23.6945734306317,23.7380041753331,127167.978306148,0.0,1.0
2010-12-07,39.01,39.5,38.85,39.46,143200,24.2033335828475,24.5073487957568,24.1040633092444,24.4825312273561,230804.239460587,0.0,1.0
2010-12-08,38.48,39.01,38.31,39.01,119400,23.8745008015373,24.2033335828475,23.769026135834,24.2033335828475,192444.316980406,0.0,1.0
2010-12-09,38.53,38.76,38.31,38.76,78800,23.9055227620383,24.0482237803427,23.769026135834,24.0482237803427,127006.802161273,0.0,1.0
2010-12-10,38.54,38.75,38.44,38.67,53600,23.9117271541384,24.0420193882425,23.8496832331365,23.9923842514409,86390.4136528457,0.0,1.0
2010-12-13,38.42,38.94,38.39,38.64,85300,23.8372744489361,24.1599028381461,23.8186612726356,23.9737710751404,137483.25157813,0.0,1.0
2010-12-14,38.13,38.48,38.02,38.43,78200,23.6573470780306,23.8745008015373,23.5890987649285,23.8434788410363,126039.745292025,0.0,1.0
2010-12-15,37.51,38.29,37.45,38.15,200400,23.2726747678187,23.7566173516337,23.2354484152176,23.669755862231,322996.994328923,0.0,1.0
2010-12-16,37.9,37.99,37.55,37.63,81100,23.5146460597262,23.5704855886279,23.2974923362195,23.347127473021,130713.853493391,0.0,1.0
2010-12-17,38.22,38.32,37.945,37.98,134700,23.7131866069323,23.7752305279342,23.542565824177,23.5642811965277,217104.267146237,0.0,1.0
2010-12-20,38.44,38.52,38.18,38.33,106400,23.8496832331365,23.8993183699381,23.6883690385316,23.7814349200344,171491.418146694,0.0,1.0
2010-12-21,39.01,39.07,38.54,38.67,111100,24.2033335828475,24.2405599354486,23.9117271541384,23.9923842514409,179066.696955805,0.0,1.0
2010-12-22,39.31,39.37,39.01,39.01,71000,24.3894653458532,24.4266916984543,24.2033335828475,24.2033335828475,114435.062861045,0.0,1.0
2010-12-23,39.35,39.48,39.26,39.31,92600,24.414282914254,24.4949400115565,24.3584433853522,24.3894653458532,149249.110153983,0.0,1.0
2010-12-27,39.5,39.62,39.3,39.3,119300,24.5073487957568,24.5818015009591,24.383260953753,24.383260953753,192283.140835532,0.0,1.0
2010-12-28,39.32,39.67,38.81,39.53,263900,24.3956697379534,24.6128234614601,24.0792457408436,24.5259619720574,425343.846324364,0.0,1.0
2010-12-29,38.87,39.69,38.73,39.36,121300,24.1164720934448,24.6252322456605,24.0296106040421,24.4204873063542,195506.663733025,0.0,1.0
2010-12-30,38.75,39.08,38.67,38.93,68200,24.0420193882425,24.2467643275488,23.9923842514409,24.1536984460459,109922.130804553,0.0,1.0
2010-12-31,38.27,38.61,38.23,38.52,74400,23.8589898212868,24.0709588973056,23.8340522829317,24.0148494360065,119338.162316481,0.185,1.0
2011-01-03,38.82,38.98,38.52,38.52,89700,24.2018809736701,24.3016311270907,24.0148494360065,24.0148494360065,143879.477954145,0.0,1.0
2011-01-04,37.34,38.87,37.31,38.87,314400,23.2791920545297,24.233052896614,23.2604889007633,24.233052896614,504299.976240613,0.0,1.0
2011-01-05,37.54,37.85,37.22,37.22,212900,23.4038797463054,23.5971456685578,23.2043794394642,23.2043794394642,341493.209101866,0.0,1.0
2011-01-06,37.21,37.7,37.08,37.56,77800,23.1981450548754,23.503629899726,23.1170980552212,23.416348515483,124791.78801374,0.0,1.0
2011-01-07,37.19,37.5,36.7,37.2,81700,23.1856762856979,23.3789422079502,22.8801914408473,23.1919106702866,131047.417490007,0.0,1.0
2011-01-10,37.5,37.56,36.72,37.01,103900,23.3789422079502,23.416348515483,22.8926602100249,23.0734573630997,166656.38527799,0.0,1.0
2011-01-11,37.72,37.72,37.37,37.65,93300,23.5160986689036,23.5160986689036,23.297895208296,23.472457976782,149653.905163006,0.0,1.0
2011-01-12,37.95,37.96,37.75,37.89,95000,23.6594895144456,23.6657238990344,23.5348018226699,23.6220832069129,152380.718011636,0.0,1.0
2011-01-13,37.94,38.23,37.74,37.89,70800,23.6532551298569,23.8340522829317,23.5285674380811,23.6220832069129,113563.735107619,0.0,1.0
2011-01-14,38.2,38.23,37.77,37.94,33300,23.8153491291653,23.8340522829317,23.5472705918475,23.6532551298569,53413.4516819735,0.0,1.0
2011-01-18,38.3,38.45,38.08,38.31,66900,23.8776929750532,23.971208743885,23.7405365140999,23.883927359642,107308.105631352,0.0,1.0
2011-01-19,37.42,38.34,37.18,38.34,190400,23.32906713124,23.9026305134083,23.1794419011091,23.9026305134083,305403.039046478,0.0,1.0
2011-01-20,37.1,37.49,37.03,37.21,118100,23.1295668243988,23.3727078233615,23.0859261322773,23.1981450548754,189433.292601834,0.0,1.0
2011-01-21,36.87,37.46,36.76,37.38,54100,22.9861759788567,23.3540046695951,22.91759774838,23.3041295928848,86776.8088887316,0.0,1.0
2011-01-24,37.29,37.38,36.64,36.85,61900,23.2480201315857,23.3041295928848,22.8427851333146,22.9737072096791,99288.067841266,0.0,1.0
2011-01-25,37.66,37.66,37.04,37.12,68600,23.4786923613708,23.4786923613708,23.0921605168661,23.1420355935763,110034.918479981,0.0,1.0
2011-01-26,37.91,38.15,37.61,37.74,82200,23.6345519760905,23.7841772062214,23.4475204384269,23.5285674380811,131849.421269016,0.0,1.0
2011-01-27,38.58,38.73,37.54,38.06,116200,24.0522557435392,24.145771512371,23.4038797463054,23.7280677449223,186385.678241601,0.0,1.0
2011-01-28,37.2,38.75,37.13,38.56,84200,23.1919106702866,24.1582402815486,23.1482699781651,24.0397869743616,135057.43638505,0.0,1.0
2011-01-31,37.93,38.06,37.32,37.38,125700,23.6470207452681,23.7280677449223,23.2667232853521,23.3041295928848,201623.750042764,0.0,1.0
2011-02-01,38.78,38.83,38.06,38.24,90700,24.1769434353149,24.2081153582589,23.7280677449223,23.8402866675205,145483.485512162,0.0,1.0
2011-02-02,38.45,38.69,38.2,38.63,155200,23.971208743885,24.1208339740159,23.8153491291653,24.0834276664831,248941.973004272,0.0,1.0
2011-02-03,38.86,38.95,38.23,38.36,125200,24.2268185120252,24.2829279733243,23.8340522829317,23.9150992825859,200821.746263756,0.0,1.0
2011-02-04,38.87,38.97,38.55,38.87,76800,24.233052896614,24.2953967425019,24.0335525897728,24.233052896614,123187.780455723,0.0,1.0
2011-02-07,38.82,39.0,38.67,38.87,88800,24.2018809736701,24.3140998962683,24.1083652048383,24.233052896614,142435.871151929,0.0,1.0
2011-02-08,39.59,39.725,38.25,38.75,176500,24.6819285870067,24.7660927789553,23.8465210521092,24.1582402815486,283107.333990039,0.0,1.0
2011-02-09,39.83,39.83,39.11,39.51,103200,24.8315538171376,24.8315538171376,24.3826781267449,24.6320535102964,165533.579987377,0.0,1.0
2011-02-10,40.1,40.13,39.44,39.54,124700,24.9998822010348,25.0185853548012,24.5884128181749,24.6507566640627,200019.742484747,0.0,1.0
2011-02-11,40.75,40.75,39.9101,39.97,78900,25.4051171993059,25.4051171993059,24.8814912376937,24.9188352013806,126556.196327559,0.0,1.0
2011-02-14,40.73,40.84,40.14,40.56,72000,25.3926484301284,25.461226660605,25.0248197393899,25.286663892119,115488.54417724,0.0,1.0
2011-02-15,40.55,40.92,40.4,40.68,94300,25.2804295075302,25.5111017373153,25.1869137386984,25.3614765071844,151257.912721024,0.0,1.0
2011-02-16,40.59,40.85,40.44,40.66,86200,25.3053670458853,25.4674610451938,25.2118512770535,25.3490077380069,138265.451501085,0.0,1.0
2011-02-17,41.04,41.19,40.39,40.51,127100,25.5859143523807,25.6794301212125,25.1806793541096,25.2554919691751,203869.360623989,0.0,1.0
2011-02-18,41.25,41.3,40.44,41.08,143100,25.7168364287453,25.7480083516892,25.2118512770535,25.6108518907359,229533.481552264,0.0,1.0
2011-02-22,39.72,40.2,39.54,40.0,314700,24.7629755866609,25.0622260469227,24.6507566640627,24.9375383551469,504781.178508019,0.0,1.0
2011-02-23,38.4,38.98,38.37,38.46,398900,23.940036820941,24.3016311270907,23.9213336671747,23.9774431284738,639838.614893071,0.0,1.0
2011-02-24,38.41,38.42,37.99,38.25,171500,23.9462712055298,23.9525055901186,23.6844270528008,23.8465210521092,275087.296199954,0.0,1.0
2011-02-25,39.05,39.09,38.49,38.68,108900,24.3452718192122,24.3702093575673,23.9961462822401,24.1145995894271,174676.423068075,0.0,1.0
2011-02-28,38.62,39.43,38.5,39.16,195400,24.0771932818944,24.5821784335861,24.0023806668289,24.4138500496888,313423.076836564,0.0,1.0
2011-03-01,38.26,38.82,38.05,38.82,153400,23.852755436698,24.2018809736701,23.7218333603335,24.2018809736701,246054.759399842,0.0,1.0
2011-03-02,38.11,38.57,37.9,38.27,93100,23.7592396678662,24.0460213589504,23.6283175915017,23.8589898212868,149333.103651403,0.0,1.0
2011-03-03,38.81,38.92,38.27,38.4,111500,24.1956465890813,24.264224819558,23.8589898212868,23.940036820941,178846.84271892,0.0,1.0
2011-03-04,38.93,38.93,38.31,38.6,144100,24.2704592041467,24.2704592041467,23.883927359642,24.0647245127168,231137.489110282,0.0,1.0
2011-03-07,38.62,39.11,38.33,39.11,115400,24.0771932818944,24.3826781267449,23.8963961288195,24.3826781267449,185102.472195187,0.0,1.0
2011-03-08,39.02,39.54,38.56,38.68,124400,24.3265686654458,24.6507566640627,24.0397869743616,24.1145995894271,199538.540217342,0.0,1.0
2011-03-09,39.49,39.62,38.86,39.13,74800,24.6195847411188,24.700631740773,24.2268185120252,24.3951468959225,119979.765339688,0.0,1.0
2011-03-10,39.51,39.57,39.01,39.02,127500,24.6320535102964,24.6694598178291,24.320334280857,24.3265686654458,204510.963647195,0.0,1.0
2011-03-11,39.16,39.76,39.13,39.28,75500,24.4138500496888,24.787913125016,24.3951468959225,24.4886626647543,121102.5706303,0.0,1.0
2011-03-14,39.0,39.15,38.77,38.77,55500,24.3140998962683,24.4076156651001,24.1707090507262,24.1707090507262,89022.4194699556,0.0,1.0
2011-03-15,38.32,38.5,37.86,37.93,86300,23.8901617442308,24.0023806668289,23.6033800531466,23.6470207452681,138425.852256886,0.0,1.0
2011-03-16,37.96,38.37,37.85,38.07,78500,23.6657238990344,23.9213336671747,23.5971456685578,23.7343021295111,125914.593304352,0.0,1.0
2011-03-17,37.94,38.53,37.91,38.53,67600,23.6532551298569,24.0210838205953,23.6345519760905,24.0210838205953,108430.910921964,0.0,1.0
2011-03-18,38.61,38.6599,38.14,38.52,97800,24.0709588973056,24.1020684764036,23.7779428216326,24.0148494360065,156871.939174084,0.0,1.0
2011-03-21,38.98,39.09,38.75,39.0,52300,24.3016311270907,24.3702093575673,24.1582402815486,24.3140998962683,83889.5952843006,0.0,1.0
2011-03-22,38.25,39.12,38.16,38.96,121800,23.8465210521092,24.3889125113337,23.7904115908102,24.2891623579131,195368.120566498,0.0,1.0
2011-03-23,38.5,38.67,37.99,38.12,50800,24.0023806668289,24.1083652048383,23.6844270528008,23.765474052455,81483.5839472749,0.0,1.0
2011-03-24,38.68,38.79,38.5,38.64,59800,24.1145995894271,24.1831778199037,24.0023806668289,24.0896620510719,95919.6519694297,0.0,1.0
2011-03-25,38.72,39.08,38.66,38.78,52000,24.1395371277822,24.3639749729785,24.1021308202495,24.1769434353149,83408.3930168956,0.0,1.0
2011-03-28,38.07,38.78,38.02,38.75,100500,23.7343021295111,24.1769434353149,23.7031302065672,24.1582402815486,161202.759580731,0.0,1.0
2011-03-29,38.37,38.56,38.04,38.07,56300,23.9213336671747,24.0397869743616,23.7155989757447,23.7343021295111,90305.6255163695,0.0,1.0
2011-03-30,38.81,38.9,38.28,38.28,41400,24.3109827039739,24.3673596285644,23.9789852591631,23.9789852591631,66090.8701044554,0.185,1.0
2011-03-31,38.85,39.0,38.27,38.68,105300,24.336039114903,24.4300006558872,23.9727211564308,24.2295493684542,168100.691352637,0.0,1.0
2011-04-01,39.02,39.12,38.74,38.92,90400,24.4425288613517,24.5051698886745,24.2671339848479,24.3798878340289,144314.363706347,0.0,1.0
2011-04-04,39.03,39.12,38.55,39.01,87400,24.448792964084,24.5051698886745,24.1481160329346,24.4362647586194,139525.170220517,0.0,1.0
2011-04-05,39.23,39.49,38.88,39.05,93200,24.5740750187296,24.7369416897688,24.3548314230998,24.4613211695486,148784.277626455,0.0,1.0
2011-04-06,39.42,39.5299,39.18,39.33,46100,24.6930929706429,24.7619354596706,24.5427545050682,24.6367160460524,73593.9398989225,0.0,1.0
2011-04-07,38.78,39.5599,38.7,39.45,77100,24.292190395777,24.7807277678674,24.2420775739188,24.7118852788397,123082.272585834,0.0,1.0
2011-04-08,38.56,39.09,38.2,38.98,46300,24.1543801356669,24.4863775804777,23.9288724373049,24.4174724504226,73913.2194646446,0.0,1.0
2011-04-11,38.49,38.62,38.12,38.5,55700,24.1105314165409,24.1919647520606,23.8787596154466,24.1167955192732,88919.3590535791,0.0,1.0
2011-04-12,38.43,38.49,37.87,37.87,90900,24.0729468001473,24.1105314165409,23.7221570471397,23.7221570471397,145112.562620652,0.0,1.0
2011-04-13,38.25,38.64,37.99,38.53,73600,23.9601929509663,24.2044929575251,23.797326279927,24.1355878274701,117494.880185698,0.0,1.0
2011-04-14,38.21,38.37,37.96,38.1,98700,23.9351365400371,24.0353621837536,23.7785339717302,23.8662314099821,157564.465683811,0.0,1.0
2011-04-15,38.43,38.48,38.1201,38.2,70900,24.0729468001473,24.1042673138087,23.878822256474,23.9288724373049,113184.606048451,0.0,1.0
2011-04-18,39.1,39.14,37.88,37.97,81000,24.4926416832099,24.5176980941391,23.7284211498719,23.7847980744624,129308.224117413,0.0,1.0
2011-04-19,39.09,39.29,38.85,39.09,75800,24.4863775804777,24.6116596351232,24.336039114903,24.4863775804777,121006.955408641,0.0,1.0
2011-04-20,39.26,39.78,39.14,39.59,68800,24.5928673269264,24.9186006690049,24.5176980941391,24.7995827170916,109832.17060837,0.0,1.0
2011-04-21,39.71,39.72,39.22,39.44,127100,24.874751949879,24.8810160526112,24.5678109159973,24.7056211761074,202902.164016335,0.0,1.0
2011-04-25,39.9,40.0,39.52,39.62,71300,24.9937699017922,25.056410929115,24.7557339979657,24.8183750252884,113823.165179896,0.0,1.0
2011-04-26,39.8,39.95,39.6,39.95,78100,24.9311288744695,25.0250904154536,24.8058468198239,25.0250904154536,124678.670414444,0.0,1.0
2011-04-27,40.15,40.16,39.7,39.81,118600,25.1503724700992,25.1566365728315,24.8684878471467,24.9373929772017,189332.78247315,0.0,1.0
2011-04-28,41.2,41.42,40.22,40.22,119300,25.8081032569885,25.9459135170986,25.1942211892252,25.1942211892252,190450.260953177,0.0,1.0
2011-04-29,37.38,39.5,36.95,39.27,558000,23.415216013258,24.7432057925011,23.14585959577,24.5991314296587,890789.9883644,0.0,1.0
2011-05-02,37.25,37.46,37.0,37.46,137000,23.3337826777384,23.4653288351162,23.1771801094314,23.4653288351162,218706.502519575,0.0,1.0
2011-05-03,36.97,37.6,36.62,37.2,152000,23.1583878012346,23.5530262733681,22.9391442056048,23.302462164077,242652.469948725,0.0,1.0
2011-05-04,36.6,37.025,36.43,36.96,220000,22.9266160001403,23.1928403662621,22.8201262536915,23.1521236985023,351207.522294207,0.0,1.0
2011-05-05,36.71,37.1,36.36,36.36,179400,22.9955211301953,23.2398211367542,22.7762775345656,22.7762775345656,286393.770452641,0.0,1.0
2011-05-06,36.54,37.15,36.31,37.02,225100,22.8890313837466,23.2711416504156,22.7449570209042,23.189708314896,359349.151220119,0.0,1.0
2011-05-09,36.47,36.66,36.26,36.45,160000,22.8451826646206,22.9642006165339,22.7136365072428,22.8326544591561,255423.652577606,0.0,1.0
2011-05-10,37.06,37.075,36.54,36.54,123100,23.2147647258251,23.2241608799235,22.8890313837466,22.8890313837466,196516.572701895,0.0,1.0
2011-05-11,36.8,37.21,36.69,36.99,103800,23.0518980547858,23.3087262668093,22.9829929247308,23.1709160066991,165706.094609722,0.0,1.0
2011-05-12,36.81,36.84,35.83,36.07,152000,23.0581621575181,23.0769544657149,22.4442800897548,22.5946185553295,242652.469948726,0.0,1.0
2011-05-13,36.77,36.78,36.32,36.7,118500,23.033105746589,23.0393698493213,22.7512211236365,22.989257027463,189173.142690289,0.0,1.0
2011-05-16,36.11,36.6689,36.09,36.61,56400,22.6196749662586,22.9697756679657,22.607146760794,22.9328801028725,90036.837533606,0.0,1.0
2011-05-17,35.55,36.15,35.5,35.96,141000,22.268885213251,22.6447313771877,22.2375646995896,22.5257134252744,225092.093834015,0.0,1.0
2011-05-18,35.7,35.98,35.6,35.6,151900,22.3628467542352,22.538241630739,22.3002057269124,22.3002057269124,242492.830165864,0.0,1.0
2011-05-19,35.97,36.07,35.61,35.78,145100,22.5319775280067,22.5946185553295,22.3064698296447,22.4129595760934,231637.324931316,0.0,1.0
2011-05-20,35.61,35.95,35.43,35.81,120100,22.3064698296447,22.5194493225421,22.1937159804636,22.4317518842902,191727.379216065,0.0,1.0
2011-05-23,35.18,35.41,34.91,35.23,96600,22.0371134121567,22.1811877749991,21.8679826383851,22.0684339258181,154212.030243729,0.0,1.0
2011-05-24,34.96,35.38,34.96,35.31,155500,21.8993031520465,22.1623954668023,21.8993031520465,22.1185467476763,248239.862348861,0.0,1.0
2011-05-25,34.94,35.07,34.76,34.8,140700,21.886774946582,21.9682082821016,21.774021097401,21.7990775083301,224613.174485432,0.0,1.0
2011-05-26,35.75,35.82,34.75,34.94,205600,22.3941672678966,22.4380159870225,21.7677569946687,21.886774946582,328219.393562223,0.0,1.0
2011-05-27,35.81,36.11,35.68,35.88,96500,22.4317518842902,22.6196749662586,22.3503185487706,22.4756006034162,154052.390460869,0.0,1.0
2011-05-31,35.64,36.0,35.5,35.98,213200,22.3252621378415,22.5507698362035,22.2375646995896,22.538241630739,340352.017059659,0.0,1.0
2011-06-01,34.92,35.75,34.86,35.58,108300,21.8742467411174,22.3941672678966,21.8366621247238,22.2876775214478,172889.884838467,0.0,1.0
2011-06-02,34.53,35.06,34.396,35.0,132600,21.6299467345586,21.9619441793693,21.546007757946,21.9243595629757,211682.35207369,0.0,1.0
2011-06-03,34.04,34.49,33.93,34.21,127900,21.3230057006769,21.6048903236294,21.2541005706218,21.4294954471256,204179.282279223,0.0,1.0
2011-06-06,33.59,34.28,33.52,33.96,174000,21.0411210777244,21.4733441662516,20.9972723585984,21.2728928788187,277773.222178145,0.0,1.0
2011-06-07,33.45,33.73,33.38,33.71,244300,20.9534236394725,21.1288185159763,20.9095749203465,21.1162903105117,389999.989529431,0.0,1.0
2011-06-08,32.58,33.42,32.57,33.3,208900,20.4084467017642,20.9346313312756,20.4021825990319,20.8594620984883,333487.506396636,0.0,1.0
2011-06-09,32.96,33.03,32.3,32.57,238300,20.6464826055908,20.6903313247167,20.2330518252604,20.4021825990319,380421.602557771,0.0,1.0
2011-06-10,32.87,33.19,32.75,32.75,202800,20.5901056810003,20.7905569684332,20.5149364482129,20.5149364482129,323749.479642115,0.0,1.0
2011-06-13,32.79,33.11,32.66,32.87,130400,20.539992859142,20.740444146575,20.4585595236224,20.5901056810003,208170.276850749,0.0,1.0
2011-06-14,33.2,33.43,33.014,33.05,132500,20.7968210711655,20.9408954340079,20.6803087603451,20.7028595301813,211522.71229083,0.0,1.0
2011-06-15,32.4,33.15,32.37,32.93,169700,20.2956928525832,20.7655005575041,20.2769005443863,20.627690297394,270908.711515123,0.0,1.0
2011-06-16,32.25,32.51,31.93,32.4,113800,20.201731311599,20.3645979826382,20.0012800241661,20.2956928525832,181670.072895822,0.0,1.0
2011-06-17,32.18,32.64,32.16,32.5,114400,20.157882592473,20.4460313181579,20.1453543870085,20.358333879906,182627.911592988,0.0,1.0
2011-06-20,32.5,32.74,32.02,32.02,119600,20.358333879906,20.5086723454807,20.0576569487566,20.0576569487566,190929.18030176,0.0,1.0
2011-06-21,33.05,33.28,32.65,32.65,84200,20.7028595301813,20.8469338930237,20.4522954208901,20.4522954208901,134416.697168965,0.0,1.0
2011-06-22,32.68,33.2,32.66,32.99,94400,20.471087729087,20.7968210711655,20.4585595236224,20.6652749137876,150699.955020787,0.0,1.0
2011-06-23,33.11,33.17,32.35,32.41,118400,20.740444146575,20.7780287629686,20.2643723389218,20.3019569553155,189013.502907428,0.0,1.0
2011-06-24,32.6,33.26,32.44,33.08,135200,20.4209749072288,20.8344056875592,20.3207492635123,20.7216518383781,215832.986428076,0.0,1.0
2011-06-27,32.77,32.835,32.45,32.67,258800,20.5274646536775,20.5681813214373,20.3270133662446,20.4648236263547,413147.758044277,0.0,1.0
2011-06-28,33.64,33.84,32.9,32.93,308500,21.0724415913857,21.1977236460313,20.6088979891971,20.627690297394,492488.730126197,0.0,1.0
2011-06-29,33.32,33.66,33.15,33.51,133200,20.9878762045,21.2020382065867,20.8807952034566,21.107554970372,211466.084360094,0.185,1.0
2011-06-30,33.36,33.75,33.3,33.44,222800,21.0130717341572,21.2587281483156,20.9752784396713,21.0634627934718,353713.540506224,0.0,1.0
2011-07-01,34.43,34.51,33.45,33.45,153500,21.687052152489,21.7374432118036,21.0697616758861,21.0697616758861,243694.023643202,0.0,1.0
2011-07-05,34.31,34.44,34.05,34.39,104200,21.6114655635172,21.6933510349033,21.447694620745,21.6618566228318,165426.171098512,0.0,1.0
2011-07-06,34.16,34.31,34.05,34.31,104100,21.5169823273025,21.6114655635172,21.447694620745,21.6114655635172,165267.41277692,0.0,1.0
2011-07-07,34.67,34.86,34.49,34.52,134000,21.8382253304326,21.9579040963046,21.7248454469749,21.7437420942179,212736.150932827,0.0,1.0
2011-07-08,34.02,34.35,33.9,34.31,124400,21.4287979735021,21.6366610931745,21.3532113845303,21.6114655635172,197495.352060027,0.0,1.0
2011-07-11,33.17,33.71,32.94,33.68,139700,20.8933929682852,21.2335326186583,20.748518672756,21.2146359714153,221785.375263552,0.0,1.0
2011-07-12,33.12,33.52,33.01,33.02,171000,20.8618985562137,21.1138538527863,20.7926108496562,20.7989097320705,271476.729921742,0.0,1.0
2011-07-13,33.03,33.47,32.95,33.31,166100,20.8052086144848,21.0823594407147,20.7548175551703,20.9815773220857,263697.572163751,0.0,1.0
2011-07-14,32.25,32.98,32.09,32.98,150200,20.3138957861682,20.7737142024132,20.2131136675392,20.7737142024132,238454.999030676,0.0,1.0
2011-07-15,32.36,32.43,32.1,32.43,135600,20.3831834927257,20.4272756696259,20.2194125499535,20.4272756696259,215276.284078293,0.0,1.0
2011-07-18,31.96,32.3589,31.73,32.29,216000,20.131228196153,20.3824906156601,19.9863539006238,20.3390913158255,342917.974637991,0.0,1.0
2011-07-19,32.08,32.22,31.96,32.2,105800,20.2068147851248,20.2949991389253,20.131228196153,20.2824013740966,167966.304243979,0.0,1.0
2011-07-20,32.2,32.29,31.9,32.11,124900,20.2824013740966,20.3390913158255,20.0934349016672,20.2257114323678,198289.143667986,0.0,1.0
2011-07-21,32.38,32.55,32.21,32.35,294000,20.3957812575543,20.5028622585977,20.2887002565109,20.3768846103114,466749.465479487,0.0,1.0
2011-07-22,32.38,32.5,32.06,32.35,96500,20.3957812575543,20.4713678465261,20.1942170202962,20.3768846103114,153201.780335954,0.0,1.0
2011-07-25,32.11,32.29,31.99,32.07,92000,20.2257114323678,20.3390913158255,20.150124843396,20.2005159027105,146057.655864329,0.0,1.0
2011-07-26,31.91,32.11,31.79,32.08,91600,20.0997337840815,20.2257114323678,20.0241471951097,20.2068147851248,145422.622577962,0.0,1.0
2011-07-27,31.05,31.89,30.98,31.75,119600,19.5580298964503,20.0871360192528,19.5139377195501,19.9989516654524,189874.952623628,0.0,1.0
2011-07-28,30.7,31.31,30.67,31.0,128800,19.3375690119493,19.7218008392225,19.3186723647063,19.5265354843787,204480.71821006,0.0,1.0
2011-07-29,30.49,30.73,30.2,30.39,171000,19.2052924812486,19.3564656591922,19.0226248912335,19.1423036571055,271476.729921743,0.0,1.0
2011-08-01,30.09,30.79,30.02,30.79,251200,18.953337184676,19.3942589536781,18.9092450077758,19.3942589536781,398800.903838255,0.0,1.0
2011-08-02,28.42,30.39,28.34,29.75,244400,17.9014238214853,19.1423036571055,17.8510327621708,18.7391751825893,388005.337970022,0.0,1.0
2011-08-03,29.03,29.09,28.18,28.76,270900,18.2856556487585,18.3234489432444,17.7502506435417,18.115585823572,430076.293191813,0.0,1.0
2011-08-04,28.12,28.83,28.12,28.64,276900,17.7124573490558,18.1596780004722,17.7124573490558,18.0399992346002,439601.792487312,0.0,1.0
2011-08-05,27.94,28.72,27.17,28.43,219200,17.5990774655981,18.0903902939148,17.1140635196958,17.9077227038996,347998.240928924,0.0,1.0
2011-08-08,26.73,27.49,26.31,27.16,458400,16.8369126934659,17.3156277569539,16.5723596320647,17.1077646372815,727748.14617618,0.0,1.0
2011-08-09,27.97,28.01,26.48,27.31,379000,17.6179741128411,17.6431696424983,16.679440633108,17.2022478734962,601694.038832398,0.0,1.0
2011-08-10,26.54,27.47,26.46,27.34,244000,16.7172339275939,17.3030299921253,16.6668428682794,17.2211445207392,387370.304683656,0.0,1.0
2011-08-11,27.41,27.7,26.5,26.69,317000,17.2652366976394,17.4479042876545,16.6920383979367,16.8117171638087,503263.879445568,0.0,1.0
2011-08-12,28.19,28.49,27.61,28.14,312700,17.756549525956,17.9455159983855,17.3912143459257,17.7250551138844,496437.271617128,0.0,1.0
2011-08-15,28.56,28.6,28.04,28.49,264200,17.9896081752857,18.014803704943,17.6620662897413,17.9455159983855,419439.485645171,0.0,1.0
2011-08-16,28.65,28.82,28.08,28.29,900000,18.0462981170145,18.1533791180579,17.6872618193985,17.8195383500992,1428824.89432496,0.0,1.0
2011-08-17,28.63,29.19,28.27,28.8,293900,18.0337003521859,18.3864377673876,17.8069405852705,18.1407813532293,466590.707157895,0.0,1.0
2011-08-18,27.57,28.13,27.0925,27.82,410500,17.3660188162684,17.7187562314701,17.0652471809849,17.5234908766263,651702.910133774,0.0,1.0
2011-08-19,27.48,28.24,26.94,27.13,523600,17.3093288745396,17.7880439380276,16.9691892241666,17.0888679900386,831258.571853943,0.0,1.0
2011-08-22,27.56,28.27,27.4,28.01,232600,17.3597199338541,17.8069405852705,17.2589378152251,17.6431696424983,369271.856022206,0.0,1.0
2011-08-23,29.09,29.16,27.43,27.63,371900,18.3234489432444,18.3675411201446,17.277834462468,17.4038121107543,590422.197999392,0.0,1.0
2011-08-24,29.81,29.87,28.95,29.04,231700,18.7769684770752,18.8147617715611,18.235264589444,18.2919545311729,367843.03112788,0.0,1.0
2011-08-25,28.84,30.15,28.72,30.03,139000,18.1659768828865,18.9911304791619,18.0903902939148,18.9155438901901,220674.067012411,0.0,1.0
2011-08-26,29.52,29.62,28.3,28.61,203600,18.59430088706,18.6572897112032,17.8258372325135,18.0211025873573,323231.942760624,0.0,1.0
2011-08-29,30.82,30.82,29.58,29.68,158100,19.4131556009211,19.4131556009211,18.6320941815459,18.6950830056891,250996.906436417,0.0,1.0
2011-08-30,31.0,31.14,30.29,30.66,257700,19.5265354843787,19.6147198381792,19.0793148329623,19.312373482292,409120.194741714,0.0,1.0
2011-08-31,31.08,31.4,30.69,31.17,159000,19.5769265436933,19.7784907809514,19.3312701295349,19.6336164854221,252425.731330742,0.0,1.0
2011-09-01,30.29,31.34,30.25,31.14,201200,19.0793148329623,19.7406974864655,19.0541193033051,19.6147198381792,319421.743042424,0.0,1.0
2011-09-02,29.32,29.7,29.12,29.7,172700,18.4683232387737,18.7076807705177,18.3423455904874,18.7076807705177,274175.6213888,0.0,1.0
2011-09-06,29.21,29.28,28.31,28.52,180600,18.3990355322162,18.4431277091164,17.8321361149278,17.9644126456284,286717.528794542,0.0,1.0
2011-09-07,29.77,29.77,29.36,29.36,212900,18.7517729474179,18.7517729474179,18.493518768431,18.493518768431,337996.466668649,0.0,1.0
2011-09-08,29.3,29.79,29.19,29.55,183200,18.4557254739451,18.7643707122465,18.3864377673876,18.613197534303,290845.245155924,0.0,1.0
2011-09-09,28.72,29.16,28.55,28.89,348300,18.0903902939148,18.3675411201446,17.9833092928714,18.1974712949581,552955.234103757,0.0,1.0
2011-09-12,28.99,29.03,28.33,28.5,186100,18.2604601191013,18.2856556487585,17.8447338797564,17.9518148807998,295449.236482083,0.0,1.0
2011-09-13,29.52,29.56,28.91,28.95,315100,18.59430088706,18.6194964167173,18.2100690597868,18.235264589444,500247.471335327,0.0,1.0
2011-09-14,30.11,30.35,29.51,29.68,410700,18.9659349495046,19.1171081274482,18.5880020046457,18.6950830056891,652020.426776957,0.0,1.0
2011-09-15,30.57,30.93,30.2,30.37,202100,19.2556835405632,19.4824433074785,19.0226248912335,19.1297058922768,320850.567936748,0.0,1.0
2011-09-16,30.69,30.98,30.48,30.71,214400,19.3312701295349,19.5139377195501,19.1989935988343,19.3438678943636,340377.841492524,0.0,1.0
2011-09-19,30.68,30.86,30.02,30.24,179900,19.3249712471206,19.4383511305783,18.9092450077758,19.0478204208907,285606.220543401,0.0,1.0
2011-09-20,30.31,31.24,30.22,30.94,342700,19.091912597791,19.6777086623223,19.0352226560621,19.4887421898928,544064.768094624,0.0,1.0
2011-09-21,29.27,30.47,29.26,30.14,140200,18.4368288267021,19.19269471642,18.4305299442878,18.9848315967476,222579.16687151,0.0,1.0
2011-09-22,28.75,29.36,28.37,28.37,245800,18.1092869411577,18.493518768431,17.8699294094137,17.8699294094137,390227.954472305,0.0,1.0
2011-09-23,29.46,29.75,28.62,28.62,169500,18.5565075925741,18.7391751825893,18.0274014697716,18.0274014697716,269095.355097867,0.0,1.0
2011-09-26,30.05,30.17,29.19,29.61,136100,18.9281416550187,19.0037282439905,18.3864377673876,18.6509908287888,216070.075686253,0.0,1.0
2011-09-27,30.52,31.14,30.39,30.58,163400,19.2241891284916,19.6147198381792,19.1423036571055,19.2619824229775,259411.097480776,0.0,1.0
2011-09-28,29.89,30.96,29.86,30.59,137100,18.8273595363897,19.5013399547215,18.8084628891467,19.2682813053918,217657.658902169,0.0,1.0
2011-09-29,30.57,30.78,29.85,30.22,224700,19.372212865228,19.5052898917801,18.9159487741922,19.1504178209745,354584.117353449,0.185,1.0
2011-09-30,29.72,30.94,29.72,30.15,321700,18.8335677577552,19.6066819120103,18.8335677577552,19.1060588121238,507653.362494902,0.0,1.0
2011-10-03,28.7,30.18,28.52,29.42,282000,18.1871936287878,19.1250698159169,18.0731276060289,18.6434577198236,445005.434328762,0.0,1.0
2011-10-04,30.01,30.01,28.36,28.36,418500,19.0173407944224,19.0173407944224,17.9717355857987,17.9717355857987,660407.000945342,0.0,1.0
2011-10-05,30.67,30.77,29.89,30.1,205200,19.4355828778719,19.4989528905157,18.9412967792498,19.0743738058019,323812.464979651,0.0,1.0
2011-10-06,32.71,32.81,30.52,30.75,364400,20.7283311358066,20.7917011484505,19.3405278589061,19.4862788879869,575035.391026243,0.0,1.0
2011-10-07,31.84,32.92,31.72,32.74,195000,20.177012025805,20.8614081623587,20.1009680106324,20.7473421395998,307716.523737973,0.0,1.0
2011-10-10,33.44,33.53,32.32,32.4,151100,21.1909322281068,21.2479652394863,20.4811880864955,20.5318840966106,238440.855060552,0.0,1.0
2011-10-11,33.34,33.85,32.96,33.14,337000,21.1275622154629,21.4507492799466,20.8867561674163,21.0008221901752,531797.274357421,0.0,1.0
2011-10-12,33.49,33.78,33.28,33.46,270900,21.2226172344287,21.4063902710959,21.0895402078766,21.2036062306356,427489.262977523,0.0,1.0
2011-10-13,33.58,33.79,33.21,33.26,153200,21.2796502458082,21.4127272723603,21.0451811990259,21.0768662053478,241754.725316192,0.0,1.0
2011-10-14,33.37,34.0,32.94,33.99,274200,21.1465732192561,21.5458042989124,20.8740821648875,21.539467297648,432696.773379242,0.0,1.0
2011-10-17,32.77,33.34,32.69,33.29,205700,20.7663531433929,21.1275622154629,20.7156571332778,21.095877209141,324601.481707185,0.0,1.0
2011-10-18,33.5,33.84,32.61,32.77,263600,21.2289542356931,21.4444122786822,20.6649611231627,20.7663531433929,415969.618755537,0.0,1.0
2011-10-19,33.02,33.639,32.95,33.53,248300,20.9247781750026,21.3170385532681,20.8804191661519,21.2479652394863,391825.706893019,0.0,1.0
2011-10-20,32.7,33.22,32.44,33.0,304200,20.7219941345422,21.0515182002903,20.5572321016682,20.9121041724738,480037.777031238,0.0,1.0
2011-10-21,33.64,33.75,33.11,33.11,162600,21.3176722533945,21.3873792673027,20.981811186382,20.981811186382,256588.239793818,0.0,1.0
2011-10-24,34.56,34.78,33.6,33.7,209100,21.900676369718,22.0400903975345,21.292324248337,21.3556942609808,329966.795454411,0.0,1.0
2011-10-25,33.92,34.65,33.91,34.34,222500,21.4951082887973,21.9577093810975,21.4887712875329,21.7612623419015,351112.443752303,0.0,1.0
2011-10-26,34.46,35.0,33.62,34.37,394900,21.8373063570742,22.179504425351,21.3049982508657,21.7802733456947,623165.411405771,0.0,1.0
2011-10-27,34.09,35.46,33.28,33.59,515500,21.6028373102919,22.4710064835128,21.0895402078766,21.2859872470726,813476.246086795,0.0,1.0
2011-10-28,36.41,36.83,35.13,35.13,405200,23.0730216036294,23.3391756567336,22.261885441788,22.261885441788,639419.155992958,0.0,1.0
2011-10-31,35.79,36.66,35.79,35.99,199200,22.6801275252375,23.2314466352391,22.6801275252375,22.8068675505252,314344.264249252,0.0,1.0
2011-11-01,34.19,35.04,32.68,33.87,392300,21.6662073229357,22.2048524304085,20.7093201320134,21.4634232824754,619062.5244226,0.0,1.0
2011-11-02,34.88,35.38,34.35,34.64,286700,22.1034604101784,22.4203104733977,21.7675993431659,21.9513723798331,452422.191567573,0.0,1.0
2011-11-03,35.44,35.5,34.49,35.26,144400,22.458332480984,22.4963544885703,21.8563173608673,22.344266458225,227868.030911607,0.0,1.0
2011-11-04,35.22,35.53,34.85,35.21,104900,22.3189184531675,22.5153654923635,22.0844494063852,22.3125814519031,165535.709436479,0.0,1.0
2011-11-07,35.32,35.36,34.74,35.09,76300,22.3822884658113,22.4076364708689,22.014742392477,22.2365374367305,120403.952621576,0.0,1.0
2011-11-08,35.26,35.62,34.64,35.61,117500,22.344266458225,22.5723985037429,21.9513723798331,22.5660615024785,185418.930970317,0.0,1.0
2011-11-09,34.12,35.04,33.98,34.57,161400,21.621848314085,22.2048524304085,21.5331302963836,21.9070133709824,254694.599647738,0.0,1.0
2011-11-10,34.19,34.65,34.01,34.57,111900,21.6662073229357,21.9577093810975,21.5521413001768,21.9070133709824,176581.943621945,0.0,1.0
2011-11-11,35.19,35.5,34.57,34.57,82100,22.2999074493743,22.4963544885703,21.9070133709824,21.9070133709824,129556.546660962,0.0,1.0
2011-11-14,34.84,35.33,34.69,34.91,108800,22.0781124051208,22.3886254670757,21.983057386155,22.1224714139715,171690.039911239,0.0,1.0
2011-11-15,35.13,35.45,34.59,34.82,78700,22.261885441788,22.4646694822484,21.9196873735112,22.0654384025921,124191.232913736,0.0,1.0
2011-11-16,34.4,35.16,34.29,34.77,102200,21.7992843494878,22.2808964455812,21.7295773355796,22.0337533962701,161275.0191078,0.0,1.0
2011-11-17,34.39,34.73,34.15,34.39,107300,21.7929473482235,22.0084053912126,21.6408593178782,21.7929473482235,169322.989728638,0.0,1.0
2011-11-18,34.69,34.76,34.42,34.54,70900,21.983057386155,22.0274163950057,21.8119583520166,21.8880023671892,111882.571964217,0.0,1.0
2011-11-21,33.94,34.4399,33.71,34.31,116100,21.5077822913261,21.8245689845327,21.3620312622452,21.7422513381084,183209.684133224,0.0,1.0
2011-11-22,33.67,33.88,33.14,33.84,145100,21.3366832571877,21.4697602837398,21.0008221901752,21.4444122786822,228972.654330153,0.0,1.0
2011-11-23,33.31,33.65,32.73,33.35,146900,21.1085512116698,21.3240092546589,20.7410051383354,21.1338992167273,231813.114549273,0.0,1.0
2011-11-25,33.6,33.93,33.05,33.34,93000,21.292324248337,21.5014452900617,20.9437891787957,21.1275622154629,146757.111321187,0.0,1.0
2011-11-28,34.96,35.14,34.42,34.57,247900,22.1541564202935,22.2682224430524,21.8119583520166,21.9070133709824,391194.493510992,0.0,1.0
2011-11-29,34.95,35.24,34.79,34.98,139300,22.1478194190291,22.3315924556963,22.0464273987989,22.1668304228222,219820.060290767,0.0,1.0
2011-11-30,35.89,36.13,35.47,35.89,189300,22.7434975378814,22.8955855682266,22.4773434847771,22.7434975378814,298721.733044093,0.0,1.0
2011-12-01,35.97,36.41,35.86,35.97,96600,22.7941935479964,23.0730216036294,22.7244865340882,22.7941935479964,152438.031759427,0.0,1.0
2011-12-02,36.41,36.82,36.06,36.36,144400,23.0730216036294,23.3328386554692,22.8512265593759,23.0413365973075,227868.030911607,0.0,1.0
2011-12-05,36.95,37.085,36.43,36.86,99800,23.4152196719063,23.5007691889755,23.0856956061582,23.3581866605268,157487.738815639,0.0,1.0
2011-12-06,36.8,37.05,36.59,36.91,143500,23.3201646529405,23.4785896845501,23.1870876263884,23.3898716668487,226447.800802047,0.0,1.0
2011-12-07,37.09,37.26,36.24,36.53,141400,23.5039376896077,23.6116667111022,22.9652925821349,23.1490656188021,223133.930546407,0.0,1.0
2011-12-08,36.74,37.27,36.59,36.74,127900,23.2821426453542,23.6180037123666,23.1870876263884,23.2821426453542,201830.478903009,0.0,1.0
2011-12-09,37.44,37.84,36.69,36.93,105300,23.7257327338612,23.9792127844366,23.2504576390322,23.4025456693775,166166.922818505,0.0,1.0
2011-12-12,37.32,37.54,36.82,37.02,145700,23.6496887186886,23.789102746505,23.3328386554692,23.459578680757,229919.474403193,0.0,1.0
2011-12-13,36.75,37.58,36.61,37.49,149300,23.2884796466185,23.8144507515626,23.1997616289171,23.7574177401831,235600.394841433,0.0,1.0
2011-12-14,36.4,36.81,36.35,36.6,73400,23.066684602365,23.3265016542049,23.0349995960431,23.1934246276528,115827.655601883,0.0,1.0
2011-12-15,36.79,36.89,36.416,36.72,88900,23.3138276516761,23.37719766432,23.0768238043881,23.2694686428254,140287.174155414,0.0,1.0
2011-12-16,37.08,37.405,36.9,36.97,113400,23.4976006883433,23.7035532294358,23.3835346655843,23.427893674435,178948.993804544,0.0,1.0
2011-12-19,37.15,37.54,36.97,37.38,145000,23.541959697194,23.789102746505,23.427893674435,23.6877107262749,228814.850984647,0.0,1.0
2011-12-20,37.67,37.8,37.45,37.62,78300,23.8714837629421,23.9538647793791,23.7320697351256,23.8397987566201,123560.019531709,0.0,1.0
2011-12-21,38.06,38.11,37.29,37.56,65400,24.1186268122531,24.150311818575,23.6306777148954,23.8017767490338,103203.387961351,0.0,1.0
2011-12-22,38.89,39.19,38.13,38.13,98300,24.6445979171972,24.8347079551287,24.1629858211038,24.1629858211038,155120.688633039,0.0,1.0
2011-12-23,39.1,39.37,38.91,38.94,67700,24.7776749437493,24.9487739778877,24.6572719197259,24.6762829235191,106832.864908004,0.0,1.0
2011-12-27,39.37,39.45,38.56,38.89,55700,24.9487739778877,24.9994699880028,24.4354768754724,24.6445979171972,87896.4634472056,0.0,1.0
2011-12-28,38.36,39.24,38.18,39.24,64400,24.3087368501847,24.8663929614507,24.1946708274257,24.8663929614507,101625.354506284,0.0,1.0
2011-12-29,38.7,38.97,38.4,38.51,81700,24.5241948931738,24.6952939273122,24.3340848552422,24.4037918691505,128925.333278936,0.0,1.0
2011-12-30,38.05,38.71,38.04,38.37,126600,24.2295243343799,24.6497999207318,24.2231565224654,24.4332943156414,198812.404796773,0.185,1.0
2012-01-03,38.71,39.01,38.25,38.56,90000,24.6497999207318,24.8408342781645,24.3568805726683,24.5542827420155,141335.832793915,0.0,1.0
2012-01-04,38.93,39.15,38.3,38.58,97400,24.7898917828491,24.9299836449664,24.3887196322404,24.5670183658443,152956.779045859,0.0,1.0
2012-01-05,37.74,38.08,36.27,37.05,444700,24.0321221650328,24.2486277701231,23.0960538136126,23.5927431429376,698356.053816153,0.0,1.0
2012-01-06,37.04,37.36,35.78,37.09,382400,23.5863753310231,23.7901453122847,22.7840310298058,23.6182143905953,600520.249559923,0.0,1.0
2012-01-09,36.8,37.29,36.37,36.59,353900,23.433547845077,23.7455706288837,23.1597319327568,23.2998237948741,555763.902508515,0.0,1.0
2012-01-10,35.78,36.84,35.72,36.27,306600,22.7840310298058,23.4590190927347,22.7458241583193,23.0960538136126,481484.070384603,0.0,1.0
2012-01-11,36.01,36.125,35.61,35.61,219600,22.9304907038376,23.0037205408534,22.6757782272606,22.6757782272606,344859.432017151,0.0,1.0
2012-01-12,35.73,36.17,35.37,36.0,369900,22.7521919702337,23.0323756944683,22.5229507413145,22.9241228919231,580890.27278299,0.0,1.0
2012-01-13,35.59,35.87,35.37,35.52,210300,22.6630426034318,22.8413413370356,22.5229507413145,22.6184679200308,330254.729295114,0.0,1.0
2012-01-17,35.76,36.05,35.55,35.89,166800,22.771295405977,22.9559619514953,22.6375713557741,22.8540769608645,261942.410111388,0.0,1.0
2012-01-18,36.4,36.56,35.59,35.73,210600,23.1788353685001,23.2807203591308,22.6630426034318,22.7521919702337,330725.84873776,0.0,1.0
2012-01-19,36.71,36.89,36.35,36.5,142600,23.3762375378472,23.4908581523068,23.1469963089279,23.2425134876443,223938.775071247,0.0,1.0
2012-01-20,36.88,36.97,36.54,36.73,124500,23.4844903403924,23.5418006476222,23.267984735302,23.388973161676,195514.568698248,0.0,1.0
2012-01-23,36.61,37.1,36.35,36.86,113800,23.3125594187029,23.6245822025097,23.1469963089279,23.4717547165635,178711.308577195,0.0,1.0
2012-01-24,36.86,37.02,36.18,36.37,145000,23.4717547165635,23.5736397071943,23.0387435063828,23.1597319327568,227707.730612418,0.0,1.0
2012-01-25,36.96,37.08,36.72,36.89,107000,23.5354328357078,23.6118465786808,23.3826053497616,23.4908581523068,168032.601210543,0.0,1.0
2012-01-26,36.86,37.1,36.51,37.03,130500,23.4717547165635,23.6245822025097,23.2488812995587,23.5800075191087,204936.957551176,0.0,1.0
2012-01-27,37.15,37.74,36.74,36.74,199300,23.6564212620818,24.0321221650328,23.3953409735904,23.3953409735904,312980.349731413,0.0,1.0
2012-01-30,37.15,37.19,36.32,36.81,128100,23.6564212620818,23.6818925097395,23.1278928731847,23.4399156569914,201168.002010005,0.0,1.0
2012-01-31,36.34,37.31,36.29,37.31,241100,23.1406284970135,23.7583062527126,23.1087894374414,23.7583062527126,378622.992073476,0.0,1.0
2012-02-01,36.74,37.04,36.47,36.58,98300,23.3953409735904,23.5863753310231,23.223410051901,23.2934559829597,154370.137373798,0.0,1.0
2012-02-02,36.23,36.67,36.11,36.67,161200,23.0705825659549,23.3507662901895,22.9941688229818,23.3507662901895,253148.180515322,0.0,1.0
2012-02-03,37.25,37.59,36.54,36.54,177400,23.720099381226,23.9366049863164,23.267984735302,23.267984735302,278588.630418228,0.0,1.0
2012-02-06,37.22,37.519,37.1,37.2,179800,23.7009959454828,23.891393521724,23.6245822025097,23.6882603216539,282357.585959398,0.0,1.0
2012-02-07,36.97,37.33,36.78,37.14,96200,23.5418006476222,23.7710418765414,23.4208122212481,23.6500534501674,151072.301275273,0.0,1.0
2012-02-08,36.85,37.0769,36.64,37.01,88200,23.4653869046491,23.6098725569874,23.3316628544462,23.5672718952799,138509.116138036,0.0,1.0
2012-02-09,36.99,37.21,36.62,36.99,129200,23.554536271451,23.6946281335683,23.3189272306174,23.554536271451,202895.439966376,0.0,1.0
2012-02-10,36.13,36.75,36.08,36.64,165200,23.0069044468106,23.4017087855049,22.9750653872385,23.3316628544462,259429.773083942,0.0,1.0
2012-02-13,36.02,36.5,35.98,36.33,157300,22.936858515752,23.2425134876443,22.9113872680943,23.1342606850991,247023.62776092,0.0,1.0
2012-02-14,35.67,35.8786,35.45,35.86,85200,22.7139850987472,22.846817655282,22.5738932366299,22.8349735251212,133797.921711572,0.0,1.0
2012-02-15,35.23,35.75,35.01,35.67,117000,22.4338013745126,22.7649275940626,22.2937095123952,22.7139850987472,183736.582632089,0.0,1.0
2012-02-16,35.49,35.53,35.12,35.24,114300,22.5993644842876,22.6248357319453,22.3637554434539,22.440169186427,179496.507648271,0.0,1.0
2012-02-17,35.6,35.78,35.29,35.56,187200,22.6694104153462,22.7840310298058,22.4720082459991,22.6439391676885,293978.532211343,0.0,1.0
2012-02-21,36.88,38.57,36.51,37.78,475600,23.4844903403924,24.5606505539299,23.2488812995587,24.0575934126904,746881.35640873,0.0,1.0
2012-02-22,36.98,37.39,36.76,37.04,179500,23.5481684595366,23.8092487480279,23.4080765974193,23.5863753310231,281886.466516752,0.0,1.0
2012-02-23,37.28,37.3,36.59,36.99,260100,23.7392028169693,23.7519384407981,23.2998237948741,23.554536271451,408460.556774413,0.0,1.0
2012-02-24,37.88,38.02,37.03,37.21,195000,24.1212715318347,24.2104208986366,23.5800075191087,23.6946281335683,306227.637720148,0.0,1.0
2012-02-27,37.89,38.15,37.76,37.89,147500,24.1276393437491,24.2932024535241,24.0448577888616,24.1276393437491,231633.725967805,0.0,1.0
2012-02-28,38.01,38.18,37.61,37.93,250000,24.2040530867222,24.3123058892674,23.9493406101453,24.1531105914068,392599.535538651,0.0,1.0
2012-02-29,37.57,38.09,37.5,38.09,157200,23.9238693624876,24.2549955820376,23.8792946790866,24.2549955820376,246866.587946704,0.0,1.0
2012-03-01,37.12,37.69,37.0,37.69,189000,23.6373178263385,24.0002831054606,23.5609040833654,24.0002831054606,296805.248867221,0.0,1.0
2012-03-02,37.05,37.36,36.88,37.03,158600,23.5927431429376,23.7901453122847,23.4844903403924,23.5800075191087,249065.14534572,0.0,1.0
2012-03-05,37.45,37.61,36.94,36.94,164100,23.8474556195145,23.9493406101453,23.5226972118789,23.5226972118789,257702.335127571,0.0,1.0
2012-03-06,37.05,37.16,36.93,37.1,164900,23.5927431429376,23.6627890739962,23.5163293999645,23.6245822025097,258958.653641294,0.0,1.0
2012-03-07,37.36,37.4,37.05,37.06,81900,23.7901453122847,23.8156165599424,23.5927431429376,23.599110954852,128615.607842462,0.0,1.0
2012-03-08,37.58,37.79,37.41,37.66,82600,23.930237174402,24.0639612246049,23.8219843718568,23.9811796697174,129714.88654197,0.0,1.0
2012-03-09,37.38,37.785,37.29,37.68,158800,23.8028809361135,24.0607773186477,23.7455706288837,23.9939152935462,249379.224974152,0.0,1.0
2012-03-12,37.33,37.57,37.11,37.35,161100,23.7710418765414,23.9238693624876,23.6309500144241,23.7837775003703,252991.140701107,0.0,1.0
2012-03-13,37.81,37.9,37.19,37.41,208300,24.0766968484337,24.1340071556635,23.6818925097395,23.8219843718568,327113.933010805,0.0,1.0
2012-03-14,37.35,37.87,37.12,37.81,121700,23.7837775003703,24.1149037199203,23.6373178263385,24.0766968484337,191117.453900215,0.0,1.0
2012-03-15,37.34,37.43,36.96,37.43,146900,23.7774096884558,23.8347199956856,23.5354328357078,23.8347199956856,230691.487082512,0.0,1.0
2012-03-16,37.07,37.37,37.0,37.37,142400,23.6054787667664,23.7965131241991,23.5609040833654,23.7965131241991,223624.695442816,0.0,1.0
2012-03-19,37.07,37.5,37.0,37.0,141900,23.6054787667664,23.8792946790866,23.5609040833654,23.5609040833654,222839.496371739,0.0,1.0
2012-03-20,37.11,37.28,36.8,36.93,168100,23.6309500144241,23.7392028169693,23.433547845077,23.5163293999645,263983.927696189,0.0,1.0
2012-03-21,37.11,37.39,36.71,37.06,269000,23.6309500144241,23.8092487480279,23.3762375378472,23.599110954852,422437.100239589,0.0,1.0
2012-03-22,37.27,37.28,36.85,36.92,100800,23.7328350050549,23.7392028169693,23.4653869046491,23.5099615880501,158296.132729184,0.0,1.0
2012-03-23,37.51,37.56,36.97,37.34,171600,23.885662491001,23.9175015505731,23.5418006476222,23.7774096884558,269480.321193731,0.0,1.0
2012-03-26,37.74,38.18,37.62,37.69,120000,24.0321221650328,24.3123058892674,23.9557084220597,24.0002831054606,188447.777058553,0.0,1.0
2012-03-27,37.66,37.88,37.51,37.88,114500,23.9811796697174,24.1212715318347,23.885662491001,24.1212715318347,179810.587276702,0.0,1.0
2012-03-28,37.78,37.84,37.3,37.62,209600,24.0575934126904,24.095800284177,23.7519384407981,23.9557084220597,329155.450595606,0.0,1.0
2012-03-29,37.26,37.48,37.04,37.48,259400,23.8442717135573,23.9850591471854,23.7034842799292,23.9850591471854,405348.677288582,0.185,1.0
2012-03-30,37.34,37.71,37.31,37.61,200400,24.0170562911917,24.2550399769909,23.9977603166675,24.1907200619101,311567.575529412,0.19,1.0
2012-04-02,37.49,37.65,37.25,37.25,146500,24.113536163813,24.2164480279424,23.959168367619,23.959168367619,227767.713647998,0.0,1.0
2012-04-03,37.46,37.5,37.14,37.34,247700,24.0942401892888,24.1199681553211,23.88841646103,24.0170562911917,385106.229833508,0.0,1.0
2012-04-04,37.19,37.36,36.94,37.21,236400,23.9205764185705,24.0299202742079,23.7597766308683,23.9334404015866,367537.798678406,0.0,1.0
2012-04-05,37.19,37.39,36.91,36.99,73400,23.9205764185705,24.0492162487322,23.7404806563441,23.7919365884087,114117.066087119,0.0,1.0
2012-04-09,37.06,37.11,36.5,36.71,157800,23.8369605289653,23.8691204865058,23.4767690045126,23.6118408261824,245336.1448031,0.0,1.0
2012-04-10,36.43,37.08,36.36,36.94,159600,23.431745063956,23.8498245119815,23.3867211233994,23.7597766308683,248134.655960548,0.0,1.0
2012-04-11,37.23,37.97,36.53,36.75,287100,23.9463043846028,24.4222717562011,23.4960649790368,23.6375687922147,446362.529613243,0.0,1.0
2012-04-12,37.48,37.67,37.0818,37.21,138200,24.1071041723049,24.2293120109586,23.850982270453,23.9334404015866,214863.467755313,0.0,1.0
2012-04-13,37.29,37.45,37.0,37.45,144500,23.9848963336513,24.0878081977807,23.7983685799168,24.0878081977807,224658.256806387,0.0,1.0
2012-04-16,37.09,37.55,36.94,37.55,116400,23.8562565034896,24.1521281128615,23.7597766308683,24.1521281128615,180970.388181754,0.0,1.0
2012-04-17,37.56,37.72,37.25,37.32,111200,24.1585601043696,24.261471968499,23.959168367619,24.0041923081756,172885.800393566,0.0,1.0
2012-04-18,37.35,37.68,37.21,37.37,67500,24.0234882826998,24.2357440024667,23.9334404015866,24.036352265716,104944.168404368,0.0,1.0
2012-04-19,37.65,38.16,37.44,37.44,136900,24.2164480279424,24.5444795948548,24.0813762062726,24.0813762062726,212842.320808265,0.0,1.0
2012-04-20,37.5,37.78,37.38,37.78,91700,24.1199681553211,24.3000639175475,24.0427842572241,24.3000639175475,142568.596187859,0.0,1.0
2012-04-23,37.11,37.24,36.53,37.11,131100,23.8691204865058,23.9527363761109,23.4960649790368,23.8691204865058,203824.895967594,0.0,1.0
2012-04-24,37.02,37.36,36.9,37.08,102500,23.811232562933,24.0299202742079,23.734048664836,23.8498245119815,159359.663132558,0.0,1.0
2012-04-25,37.85,38.08,37.37,37.37,138300,24.3450878581041,24.4930236627901,24.036352265716,24.036352265716,215018.940597393,0.0,1.0
2012-04-26,38.77,39.08,37.6301,37.76,227900,24.936831076848,25.1362228135986,24.2036483648413,24.2871999345313,354322.607101561,0.0,1.0
2012-04-27,37.68,38.64,37.34,38.64,358500,24.2357440024667,24.8532151872429,24.0170562911917,24.8532151872429,557370.138858751,0.0,1.0
2012-04-30,37.62,37.75,37.12,37.75,175000,24.1971520534181,24.2807679430233,23.8755524780139,24.2807679430233,272077.473640953,0.0,1.0
2012-05-01,38.36,38.44,37.51,37.53,186900,24.6731194250165,24.7245753570812,24.1264001468292,24.1392641298454,290578.741848537,0.0,1.0
2012-05-02,38.64,38.83,38.21,38.21,130000,24.8532151872429,24.9754230258965,24.5766395523952,24.5766395523952,202114.694704708,0.0,1.0
2012-05-03,37.64,38.65,37.57,38.65,134700,24.2100160364343,24.859647178751,24.1649920958777,24.859647178751,209421.918282493,0.0,1.0
2012-05-04,37.39,37.78,37.28,37.46,172400,24.0492162487322,24.3000639175475,23.9784643421432,24.0942401892888,268035.179746858,0.0,1.0
2012-05-07,37.51,37.86,37.15,37.25,187000,24.1264001468292,24.3515198496122,23.8948484525381,23.959168367619,290734.214690618,0.0,1.0
2012-05-08,37.33,37.46,36.95,37.29,96300,24.0106242996837,24.0942401892888,23.7662086223764,23.9848963336513,149720.346923564,0.0,1.0
2012-05-09,37.07,37.25,36.7,37.01,75000,23.8433925204734,23.959168367619,23.6054088346743,23.8048005714249,116604.631560408,0.0,1.0
2012-05-10,37.27,37.54,37.14,37.31,70100,23.9720323506351,24.1456961213535,23.88841646103,23.9977603166675,108986.462298462,0.0,1.0
2012-05-11,36.97,37.46,36.94,37.09,85000,23.7790726053926,24.0942401892888,23.7597766308683,23.8562565034896,132151.915768463,0.0,1.0
2012-05-14,36.39,36.74,36.25,36.59,55500,23.4060170979236,23.6311368007066,23.3159692168104,23.5346569280853,86287.4273547022,0.0,1.0
2012-05-15,36.48,36.9,36.27,36.29,82000,23.4639050214964,23.734048664836,23.3288331998266,23.3416971828428,127487.730506046,0.0,1.0
2012-05-16,36.16,36.95,36.15,36.61,68600,23.2580812932376,23.7662086223764,23.2516493017296,23.5475209111015,106654.369667254,0.0,1.0
2012-05-17,34.89,36.15,34.79,36.14,66600,22.4412183717108,23.2516493017296,22.3768984566299,23.2452173102215,103544.912825642,0.0,1.0
2012-05-18,34.9,35.73,34.8,35.02,191200,22.4476503632189,22.98150565839,22.383330448138,22.5248342613159,297264.074058,0.0,1.0
2012-05-21,36.0,36.2,34.84,34.98,116700,23.1551694291083,23.28380925927,22.4090584141703,22.4991062952835,181436.806707995,0.0,1.0
2012-05-22,35.97,36.25,35.8499,36.12,72000,23.135873454584,23.3159692168104,23.0586252365719,23.2323533272053,111940.446297992,0.0,1.0
2012-05-23,36.38,36.45,35.66,35.74,122000,23.3995851064155,23.4446090469721,22.9364817178334,22.987937649898,189676.867338264,0.0,1.0
2012-05-24,36.35,36.59,36.08,36.5,64400,23.3802891318913,23.5346569280853,23.206625361173,23.4767690045126,100124.51029987,0.0,1.0
2012-05-25,36.08,36.4,35.98,36.33,100100,23.206625361173,23.4124490894317,23.1423054460921,23.3674251488751,155628.314922625,0.0,1.0
2012-05-29,36.62,36.698,36.235,36.39,67400,23.5539529026096,23.6041224363726,23.3063212295483,23.4060170979236,104788.695562287,0.0,1.0
2012-05-30,36.44,36.58,36.02,36.31,96600,23.438177055464,23.5282249365772,23.1680334121244,23.3545611658589,150186.765449806,0.0,1.0
2012-05-31,36.39,36.52,35.87,36.52,191200,23.4060170979236,23.4896329875287,23.0715535395032,23.4896329875287,297264.074058001,0.0,1.0
2012-06-01,35.16,35.97,35.03,35.82,76300,22.6148821424291,23.135873454584,22.531266252824,23.0393935819627,118625.778507455,0.0,1.0
2012-06-04,36.61,36.64,35.83,35.86,219000,23.5475209111015,23.5668168856258,23.0458255734708,23.0651215479951,340485.524156392,0.0,1.0
2012-06-05,36.76,36.85,35.98,36.55,135000,23.6440007837228,23.7018887072956,23.1423054460921,23.508928962053,209888.336808735,0.0,1.0
2012-06-06,37.93,37.96,37.02,37.11,110900,24.3965437901688,24.4158397646931,23.811232562933,23.8691204865058,172419.381867324,0.0,1.0
2012-06-07,37.84,38.67,37.71,38.32,125000,24.338655866596,24.8725111617671,24.2550399769909,24.6473914589841,194341.052600681,0.0,1.0
2012-06-08,37.53,37.75,37.14,37.7,84900,24.1392641298454,24.2807679430233,23.88841646103,24.2486079854828,131996.442926382,0.0,1.0
2012-06-11,37.46,37.74,37.13,37.74,117800,24.0942401892888,24.2743359515152,23.8819844695219,24.2743359515152,183147.007970881,0.0,1.0
2012-06-12,37.33,37.53,36.82,37.48,70900,24.0106242996837,24.1392641298454,23.6825927327713,24.1071041723049,110230.245035106,0.0,1.0
2012-06-13,36.91,37.32,36.77,37.17,90900,23.7404806563441,24.0041923081756,23.6504327752309,23.9077124355543,141324.813451215,0.0,1.0
2012-06-14,37.51,37.81,36.7001,36.99,96600,24.1264001468292,24.3193598920718,23.6054731545893,23.7919365884087,150186.765449806,0.0,1.0
2012-06-15,37.84,37.92,37.35,37.53,104700,24.338655866596,24.3901117986607,24.0234882826998,24.1392641298454,162780.06565833,0.0,1.0
2012-06-18,37.84,38.29,37.58,37.6,88900,24.338655866596,24.6280954844599,24.1714240873858,24.184288070402,138215.356609604,0.0,1.0
2012-06-19,38.24,38.54,37.84,37.84,75900,24.5959355269195,24.788895272162,24.338655866596,24.338655866596,118003.887139133,0.0,1.0
2012-06-20,40.98,42.29,39.97,39.97,1018400,26.3583012001349,27.2008920876941,25.7086700578183,25.7086700578183,1583335.42374827,0.0,1.0
2012-06-21,39.93,41.1299,39.67,41.01,157900,25.6829420917859,26.4547167528411,25.5157103125757,26.3775971746592,245491.61764518,0.0,1.0
2012-06-22,39.83,40.29,39.59,40.0,358400,25.6186221767051,25.914493786077,25.464254380511,25.7279660323425,557214.666016671,0.0,1.0
2012-06-25,39.59,39.81,39.284,39.51,85800,25.464254380511,25.6057581936889,25.2674354403636,25.4127984484463,133395.698505107,0.0,1.0
2012-06-26,39.6,39.99,39.5,39.5,230900,25.4706863720191,25.7215340408344,25.4063664569382,25.4063664569382,358986.792363977,0.0,1.0
2012-06-27,39.55,39.84,39.48,39.7,97800,25.4385264144787,25.6250541682132,25.3935024739221,25.5350062871,152052.439554772,0.0,1.0
2012-06-28,39.45,39.66,39.12,39.3,92600,25.4931983422974,25.6289035806214,25.2799472535025,25.3962660292088,143295.868605822,0.185,1.0
2012-06-29,39.93,40.53,39.83,40.09,202300,25.8033817441809,26.1911109965352,25.7387602021218,25.9067762114754,313053.50128464,0.0,1.0
2012-07-02,39.85,40.07,39.49,40.02,220900,25.7516845105336,25.8938519030635,25.519046959121,25.861541132034,341836.472732463,0.0,1.0
2012-07-03,40.0,40.22,39.81,40.08,94100,25.8486168236222,25.9907842161521,25.72583589371,25.9003140572694,145617.075980646,0.0,1.0
2012-07-05,39.95,40.33,39.73,39.91,197500,25.8163060525927,26.0618679124171,25.6741386600627,25.790457435769,305625.637685203,0.0,1.0
2012-07-06,39.51,39.69,39.4,39.51,101700,25.5319712675328,25.6482900432391,25.4608875712679,25.5319712675328,157377.860013089,0.0,1.0
2012-07-09,39.17,39.55,38.97,39.32,56400,25.312258024532,25.5578198843565,25.1830149404139,25.4091903376206,87277.3972933948,0.0,1.0
2012-07-10,39.08,39.29,38.845,39.13,78900,25.2540986366789,25.3898038750029,25.1022380128401,25.2864094077084,122095.50791576,0.0,1.0
2012-07-11,38.65,39.2,38.505,39.11,74200,24.976226005825,25.3316444871498,24.8825247698393,25.2734850992966,114822.391474643,0.0,1.0
2012-07-12,37.98,38.53,37.68,38.26,147700,24.5432616740293,24.8986801553541,24.3493970478521,24.7242019917946,228561.552841035,0.0,1.0
2012-07-13,38.87,38.93,37.96,37.96,106300,25.1183933983549,25.1571663235903,24.5303373656175,24.5303373656175,164496.229295884,0.0,1.0
2012-07-16,38.54,38.88,38.34,38.58,71300,24.90514230956,25.1248555525608,24.7758992254419,24.9309909263836,110334.723883316,0.0,1.0
2012-07-17,38.65,38.74,38.18,38.62,64000,24.976226005825,25.0343853936781,24.6725047581474,24.9568395432072,99038.1813258377,0.0,1.0
2012-07-18,38.66,38.85,38.43,38.59,53300,24.9826881600309,25.1054690899431,24.834058613295,24.9374530805895,82480.2353854242,0.0,1.0
2012-07-19,39.51,39.6,38.63,38.67,120600,25.5319712675328,25.590130655386,24.9633016974131,24.9891503142368,186625.072935876,0.0,1.0
2012-07-20,38.95,39.14,38.63,39.14,89200,25.1700906320021,25.2928715619143,24.9633016974131,25.2928715619143,138034.465222887,0.0,1.0
2012-07-23,38.5,38.64,38.13,38.34,74200,24.8792936927364,24.969763851619,24.6401939871179,24.7758992254419,114822.391474643,0.0,1.0
2012-07-24,38.6,38.67,38.095,38.55,109600,24.9439152347954,24.9891503142368,24.6175764473972,24.9116044637659,169602.885520498,0.0,1.0
2012-07-25,38.75,38.95,38.43,38.71,107900,25.040847547884,25.1700906320021,24.834058613295,25.0149989310604,166972.18382903,0.0,1.0
2012-07-26,39.11,39.3,38.59,39.12,68600,25.2734850992966,25.3962660292088,24.9374530805895,25.2799472535025,106156.550608633,0.0,1.0
2012-07-27,41.07,41.99,40.25,40.25,396600,26.5400673236541,27.1345855105974,26.0101706787698,26.0101706787698,613727.229903552,0.0,1.0
2012-07-30,40.56,41.6499,40.15,41.39,259900,26.2104974591529,26.9148076460546,25.9455491367108,26.7468562582431,402187.864477895,0.0,1.0
2012-07-31,40.08,40.7,39.9,40.59,245900,25.9003140572694,26.3009676180356,25.7839952815631,26.2298839217706,380523.262312868,0.0,1.0
2012-08-01,40.05,40.32,39.47,40.32,260300,25.8809275946517,26.0554057582112,25.5061226507092,26.0554057582112,402806.853111182,0.0,1.0
2012-08-02,40.47,40.48,39.71,39.89,189100,26.1523380712998,26.1588002255057,25.6612143516509,25.7775331273572,292626.876386186,0.0,1.0
2012-08-03,41.04,41.27,40.585,40.97,193100,26.5206808610364,26.6693104077722,26.2266528446677,26.475445781595,298816.762719051,0.0,1.0
2012-08-06,41.0,41.19,40.7,41.18,130600,26.4948322442128,26.617613174125,26.3009676180356,26.6111510199191,202099.788768038,0.0,1.0
2012-08-07,41.24,41.53,40.9,41.12,166900,26.6499239451545,26.8373264171258,26.4302107021537,26.5723780946836,258273.007238787,0.0,1.0
2012-08-08,41.26,41.35,40.73,41.1,95200,26.6628482535663,26.7210076414195,26.3203540806533,26.5594537862718,147319.294722184,0.0,1.0
2012-08-09,41.36,41.4667,41.15,41.26,100100,26.7274697956254,26.7964209810024,26.5917645573013,26.6628482535663,154901.905479943,0.0,1.0
2012-08-10,41.27,41.32,40.88,41.32,141300,26.6693104077722,26.7016211788017,26.4172863937419,26.7016211788017,218657.734708452,0.0,1.0
2012-08-13,41.59,41.66,41.1501,41.45,345000,26.8760993423612,26.9213344218025,26.5918291788434,26.7856291834785,533877.696209595,0.0,1.0
2012-08-14,41.81,41.98,41.63,41.86,291300,27.0182667348911,27.1281233563915,26.9019479591848,27.0505775059206,450778.472190884,0.0,1.0
2012-08-15,42.93,43.04,41.75,41.81,513200,27.7420280059525,27.8131117022175,26.9794938096557,27.0182667348911,794162.416506564,0.0,1.0
2012-08-16,44.14,44.41,43.01,43.16,542800,28.5239486648671,28.6984268284265,27.7937252395998,27.8906575526884,839967.575369763,0.0,1.0
2012-08-17,43.98,44.4899,43.685,44.29,219600,28.4205541975726,28.7500594405317,28.2299206484984,28.6208809779557,339824.759674281,0.0,1.0
2012-08-20,44.21,44.49,42.92,44.3,335800,28.5691837443084,28.7501240620738,27.7355658517466,28.6273431321616,519640.957644006,0.0,1.0
2012-08-21,43.97,44.23,43.8,44.0,162900,28.4140920433667,28.5821080527202,28.3042354218663,28.4334785059844,252083.120905922,0.0,1.0
2012-08-22,43.1,44.05,43.03,44.05,285600,27.8518846274529,28.4657892770139,27.8066495480116,28.4657892770139,441957.884166552,0.0,1.0
2012-08-23,43.22,43.34,42.84,43.08,264800,27.9294304779238,28.0069763283947,27.6838686180994,27.8389603190411,409770.475235654,0.0,1.0
2012-08-24,31.55,32.98,31.44,32.93,689700,27.1151990479797,28.3441922219452,27.0206611115208,28.3012204326457,802503.236708539,10.41,1.0
2012-08-27,31.93,32.5495,31.5,31.5,329200,27.4417846466558,27.9742051160765,27.0722272586802,27.0722272586802,383041.997280631,0.0,1.0
2012-08-28,31.78,32.25,31.6,32.06,430400,27.3128692787574,27.7168040981726,27.1581708372792,27.5535112988345,500793.66837662,0.0,1.0
2012-08-29,31.92,32.19,31.87,32.07,378200,27.4331902887959,27.6652379510132,27.3902184994964,27.5621056566944,440056.146329085,0.0,1.0
2012-08-30,31.68,31.94,31.432,31.89,193800,27.2269257001584,27.4503790045157,27.0137856252329,27.4074072152162,225496.777256945,0.0,1.0
2012-08-31,31.51,31.88,31.45,31.78,338100,27.0808216165401,27.3988128573563,27.0292554693807,27.3128692787574,393397.62843433,0.0,1.0
2012-09-04,31.61,31.655,31.06,31.48,217300,27.1667651951391,27.2054398055086,26.6940755128447,27.0550385429604,252840.297718958,0.0,1.0
2012-09-05,31.64,31.77,31.47,31.76,163500,27.1925482687188,27.3042749208975,27.0464441851005,27.2956805630376,190241.089171881,0.0,1.0
2012-09-06,32.25,32.38,31.49,31.7,197900,27.7168040981726,27.8285307503513,27.0636329008203,27.2441144158782,230267.348912019,0.0,1.0
2012-09-07,32.23,32.47,32.14,32.37,183200,27.6996153824528,27.9058799710904,27.6222661617137,27.8199363924914,213163.104197483,0.0,1.0
2012-09-10,32.09,32.5,32.0,32.06,104400,27.5792943724142,27.93166304467,27.5019451516751,27.5535112988345,121475.044095073,0.0,1.0
2012-09-11,32.22,32.32,32.09,32.09,85000,27.6910210245929,27.7769646031919,27.5792943724142,27.5792943724142,98902.0952881337,0.0,1.0
2012-09-12,32.26,32.47,32.126,32.21,103100,27.7253984560325,27.9058799710904,27.6102340607098,27.682426666733,119962.423814195,0.0,1.0
2012-09-13,32.59,32.82,32.11,32.21,163900,28.0090122654091,28.2066824961868,27.596483088134,27.682426666733,190706.510796766,0.0,1.0
2012-09-14,32.49,32.92,32.43,32.61,98600,27.9230686868102,28.2926260747858,27.8715025396508,28.0262009811289,114726.430534235,0.0,1.0
2012-09-17,32.43,32.75,32.29,32.6,126700,27.8715025396508,28.1465219911675,27.7511815296122,28.017606623269,147422.29968243,0.0,1.0
2012-09-18,32.17,32.4,32.021,32.18,72400,27.6480492352934,27.8457194660711,27.5199933031809,27.6566435931533,84241.3141042457,0.0,1.0
2012-09-19,32.32,32.6,32.16,32.16,96300,27.7769646031919,28.017606623269,27.6394548774335,27.6394548774335,112050.256191144,0.0,1.0
2012-09-20,32.26,32.32,32.0,32.14,70400,27.7253984560325,27.7769646031919,27.5019451516751,27.6222661617137,81914.2059798189,0.0,1.0
2012-09-21,32.33,32.61,32.3,32.41,119000,27.7855589610518,28.0262009811289,27.7597758874721,27.854313823931,138462.933403387,0.0,1.0
2012-09-24,32.02,32.24,31.96,31.99,79300,27.5191338673949,27.7082097403127,27.4675677202355,27.4933507938152,92269.8371335178,0.0,1.0
2012-09-25,31.86,32.36,31.83,32.13,111000,27.3816241416365,27.8113420346315,27.3558410680568,27.6136718038538,129154.500905681,0.0,1.0
2012-09-26,31.73,31.895,31.54,31.82,69600,27.2698974894579,27.4117043941462,27.1066046901198,27.347246710197,80983.3627300482,0.0,1.0
2012-09-27,32.04,32.09,31.48,31.81,107100,27.5363225831147,27.5792943724142,27.0550385429604,27.338652352337,124616.640063049,0.0,1.0
2012-09-28,31.99,32.115,31.37,31.74,119700,27.6523464142233,27.7603971582614,27.1164147237945,27.4362449261472,138476.603129433,0.185,1.0
2012-10-01,31.09,31.96,31.02,31.93,154000,26.8743810571492,27.6264142356542,26.8138726404879,27.6004820570851,178157.033265937,0.0,1.0
2012-10-02,30.86,31.13,30.552,31.09,273200,26.6755676881192,26.9089572952414,26.4093306548094,26.8743810571492,316055.204469181,0.0,1.0
2012-10-03,31.25,31.3,30.79,30.93,326600,27.012686009518,27.0559063071332,26.6150592714579,26.7360761047805,377831.734186071,0.0,1.0
2012-10-04,31.67,31.76,31.37,31.4,129200,27.3757365094859,27.4535330451933,27.1164147237945,27.1423469023636,149466.809727007,0.0,1.0
2012-10-05,31.52,31.99,31.5,31.82,129200,27.2460756166402,27.6523464142233,27.2287874975941,27.5053974023316,149466.809727007,0.0,1.0
2012-10-08,31.86,32.0,31.38,31.38,96300,27.5399736404238,27.6609904737464,27.1250587833176,27.1250587833176,111405.988983829,0.0,1.0
2012-10-09,31.84,32.11,31.72,31.83,186500,27.5226855213777,27.7560751284999,27.4189568071011,27.5140414618546,215755.108468164,0.0,1.0
2012-10-10,31.46,32.12,31.42,31.83,90200,27.1942112595019,27.7647191880229,27.1596350214097,27.5140414618546,104349.119484335,0.0,1.0
2012-10-11,31.32,31.5,31.11,31.49,91300,27.0731944261793,27.2287874975941,26.8916691761953,27.2201434380711,105621.669721948,0.0,1.0
2012-10-12,31.3,31.48,31.21,31.3,64700,27.0559063071332,27.211499378548,26.9781097714258,27.0559063071332,74849.091248741,0.0,1.0
2012-10-15,31.41,31.55,31.11,31.31,61300,27.1509909618867,27.2720077952093,26.8916691761953,27.0645503666562,70915.7541506619,0.0,1.0
2012-10-16,31.41,31.44,31.21,31.44,106600,27.1509909618867,27.1769231404558,26.9781097714258,27.1769231404558,123321.686663304,0.0,1.0
2012-10-17,31.5,31.65,31.02,31.02,77800,27.2287874975941,27.3584483904398,26.8138726404879,26.8138726404879,90004.0077148694,0.0,1.0
2012-10-18,31.67,31.7882,31.41,31.41,94800,27.3757365094859,27.4779092930483,27.1509909618867,27.1509909618867,109670.693205265,0.0,1.0
2012-10-19,31.44,31.76,31.06,31.58,148500,27.1769231404558,27.4535330451933,26.8484488785801,27.2979399737785,171794.282077868,0.0,1.0
2012-10-22,31.75,31.8099,31.29,31.29,89800,27.4448889856703,27.4966669022133,27.0472622476101,27.0472622476101,103886.373943384,0.0,1.0
2012-10-23,31.63,31.78,31.31,31.49,122400,27.3411602713937,27.4708211642394,27.0645503666562,27.2201434380711,141600.135530849,0.0,1.0
2012-10-24,31.32,31.65,31.06,31.65,171600,27.0731944261793,27.3584483904398,26.8484488785801,27.3584483904398,198517.837067758,0.0,1.0
2012-10-25,31.39,32.99,31.28,32.0,342900,27.1337028428406,28.5167523665279,27.0386181880871,27.6609904737464,396688.614979804,0.0,1.0
2012-10-26,31.88,31.88,31.24,31.5,182400,27.5572617594698,27.5572617594698,27.0040419499949,27.2287874975941,211011.966673422,0.0,1.0
2012-10-31,31.29,31.68,31.07,31.1,164200,27.0472622476101,27.3843805690089,26.8570929381031,26.8830251166723,189957.044560175,0.0,1.0
2012-11-01,31.33,31.73,31.07,31.12,410000,27.0818384857023,27.4276008666242,26.8570929381031,26.9003132357184,474314.179474248,0.0,1.0
2012-11-02,30.81,31.63,30.8,31.58,129800,26.6323473905039,27.3411602713937,26.6237033309809,27.2979399737785,150160.928038433,0.0,1.0
2012-11-05,30.89,31.12,30.5,30.84,133600,26.7014998666883,26.9003132357184,26.3643815452895,26.6582795690731,154557.010677462,0.0,1.0
2012-11-06,31.37,31.38,30.82,30.99,120900,27.1164147237945,27.1250587833176,26.640991450027,26.7879404619188,139864.839752284,0.0,1.0
2012-11-07,30.92,31.21,30.9,31.14,189100,26.7274320452575,26.9781097714258,26.7101439262114,26.9176013547645,218762.954484342,0.0,1.0
2012-11-08,30.92,31.12,30.48,30.95,113600,26.7274320452575,26.9003132357184,26.3470934262434,26.7533642238266,131419.733629938,0.0,1.0
2012-11-09,31.37,31.58,30.52,30.72,138100,27.1164147237945,27.2979399737785,26.3816696643356,26.5545508547965,159762.898013155,0.0,1.0
2012-11-12,31.4,31.53,31.07,31.37,94800,27.1423469023636,27.2547196761632,26.8570929381031,27.1164147237945,109670.693205265,0.0,1.0
2012-11-13,31.49,31.83,31.09,31.27,143500,27.2201434380711,27.5140414618546,26.8743810571492,27.0299741285641,166009.962815986,0.0,1.0
2012-11-14,30.8,31.54,30.73,31.54,239000,26.6237033309809,27.2633637356863,26.5631949143196,27.2633637356863,276490.460717915,0.0,1.0
2012-11-15,30.85,30.9367,30.44,30.76,118800,26.6669236285961,26.7418676246609,26.3125171881513,26.5891270928887,137435.425662294,0.0,1.0
2012-11-16,30.89,31.03,30.4,30.92,132100,26.7014998666883,26.822516700011,26.2779409500591,26.7274320452575,152821.714898898,0.0,1.0
2012-11-19,31.36,31.45,31.08,31.2,76400,27.1077706642715,27.1855671999789,26.8657369976262,26.9694657119027,88384.3983215426,0.0,1.0
2012-11-20,31.35,31.435,31.25,31.3,76800,27.0991266047484,27.1726011106943,27.012686009518,27.0559063071332,88847.1438624933,0.0,1.0
2012-11-21,31.35,31.45,31.09,31.4,56200,27.0991266047484,27.1855671999789,26.8743810571492,27.1423469023636,65015.7485035433,0.0,1.0
2012-11-23,31.64,31.64,31.22,31.4,44500,27.3498043309167,27.3498043309167,26.9867538309488,27.1423469023636,51480.4414307416,0.0,1.0
2012-11-26,31.85,31.88,31.47,31.59,107400,27.5313295809007,27.5572617594698,27.202855319025,27.3065840333015,124247.177745205,0.0,1.0
2012-11-27,31.88,32.25,31.705,31.8,119000,27.5572617594698,27.8770919618225,27.4059907178165,27.4881092832855,137666.79843277,0.0,1.0
2012-11-28,31.98,32.1,31.56,31.65,77300,27.6437023547003,27.7474310689769,27.2806518547324,27.3584483904398,89425.5757886813,0.0,1.0
2012-11-29,32.43,32.51,32.04,32.1,165800,28.0326850332374,28.1018375094217,27.6955667118386,27.7474310689769,191808.026723976,0.0,1.0
2012-11-30,32.5,32.55,32.12,32.43,145100,28.0931934498987,28.1364137475139,27.7647191880229,28.0326850332374,167860.944979789,0.0,1.0
2012-12-03,32.55,32.8,32.31,32.5,156900,28.1364137475139,28.3525152355901,27.9289563189608,28.0931934498987,181511.938437828,0.0,1.0
2012-12-04,32.33,32.54,31.88,32.51,150200,27.9462444380069,28.1277696879909,27.5572617594698,28.1018375094217,173760.950626907,0.0,1.0
2012-12-05,32.43,32.49,31.93,32.3,80600,28.0326850332374,28.0845493903756,27.6004820570851,27.9203122594378,93243.2265015227,0.0,1.0
2012-12-06,32.73,32.91,32.39,32.42,117700,28.2920068189287,28.4475998903436,27.9981087951452,28.0240409737143,136162.875424681,0.0,1.0
2012-12-07,32.53,32.9,32.45,32.78,75200,28.1191256284678,28.4389558308205,28.0499731522835,28.335227116544,86996.1616986913,0.0,1.0
2012-12-10,32.73,32.8,32.37,32.46,53900,28.2920068189287,28.3525152355901,27.9808206760991,28.0586172118065,62354.961643078,0.0,1.0
2012-12-11,32.33,32.73,32.191,32.73,207000,27.9462444380069,28.2920068189287,27.8260920106366,28.2920068189287,239470.817441876,0.0,1.0
2012-12-12,32.63,32.8,32.34,32.34,146000,28.2055662236983,28.3525152355901,27.95488849753,27.95488849753,168902.122446927,0.0,1.0
2012-12-13,32.65,32.78,32.41,32.62,119600,28.2228543427444,28.335227116544,28.0153969141913,28.1969221641752,138360.916744195,0.0,1.0
2012-12-14,32.9,33.21,32.42,32.42,334100,28.5988709319969,28.868343576037,28.1816229670316,28.1816229670316,384346.991394758,0.185,1.0
2012-12-17,33.53,33.54,32.82,32.98,162200,29.1465088860138,29.1552015519506,28.5293296045026,28.6684122594911,186594.079629542,0.0,1.0
2012-12-18,33.38,33.5,33.22,33.5,130100,29.0161188969622,29.1204308882035,28.8770362419737,29.1204308882035,149666.398025914,0.0,1.0
2012-12-19,33.42,33.53,33.28,33.44,77300,29.0508895607093,29.1465088860138,28.9291922375944,29.0682748925828,88925.5385657432,0.0,1.0
2012-12-20,33.53,33.55,33.2,33.41,75800,29.1465088860138,29.1638942178874,28.8596509101002,29.0421968947725,87199.945967443,0.0,1.0
2012-12-21,33.58,33.68,33.18,33.18,132200,29.1899722156977,29.2768988750655,28.8422655782266,28.8422655782266,152082.227663535,0.0,1.0
2012-12-24,33.51,33.52,33.39,33.51,20400,29.1291235541403,29.1378162200771,29.0248115628989,29.1291235541403,23468.0593368843,0.0,1.0
2012-12-26,33.29,33.53,33.12,33.5,68800,28.9378849035312,29.1465088860138,28.790109582606,29.1204308882035,79147.180508708,0.0,1.0
2012-12-27,33.5,33.5799,33.13,33.47,118200,29.1204308882035,29.1898852890383,28.7988022485427,29.0943528903932,135976.696746065,0.0,1.0
2012-12-28,33.25,33.59,33.2,33.43,72300,28.9031142397841,29.1986648816345,28.8596509101002,29.0595822266461,83173.5632380754,0.0,1.0
2012-12-31,33.62,33.66,33.0817,33.19,132000,29.2247428794448,29.2595135431919,28.7568166720681,28.8509582441634,151852.148650428,0.0,1.0
2013-01-02,34.68,34.7,34.0,34.0,96400,30.1461654687432,30.1635508006168,29.5550641850424,29.5550641850424,110898.084317434,0.0,1.0
2013-01-03,34.79,34.91,34.5,34.65,215000,30.2417847940477,30.3460967852891,29.9896974818812,30.1200874709329,247334.939089713,0.0,1.0
2013-01-04,34.7,34.93,34.62,34.84,124100,30.1635508006168,30.3634821171626,30.0940094731225,30.2852481237316,142764.027632713,0.0,1.0
2013-01-07,34.67,34.7275,34.45,34.66,54100,30.1374728028064,30.1874556319429,29.9462341521973,30.1287801368696,62236.373045365,0.0,1.0
2013-01-08,34.49,34.69,34.28,34.69,52200,29.9810048159444,30.15485813468,29.7984588312721,30.15485813468,60050.6224208513,0.0,1.0
2013-01-09,35.07,35.1,34.57,34.67,108100,30.4851794402775,30.5112574380878,30.0505461434387,30.1374728028064,124357.706584177,0.0,1.0
2013-01-10,34.97,35.3,34.72,35.29,106200,30.3982527809097,30.6851107568234,30.1809361324903,30.6764180908866,122171.955959663,0.0,1.0
2013-01-11,34.9,35.0,34.68,34.92,48600,30.3374041193523,30.4243307787201,30.1461654687432,30.3547894512259,55909.2001849304,0.0,1.0
2013-01-14,35.04,35.05,34.61,34.85,81500,30.4591014424672,30.467794108404,30.0853168071858,30.2939407896684,93757.1978409841,0.0,1.0
2013-01-15,35.09,35.14,34.74,35.14,137700,30.5025647721511,30.5460281018349,30.1983214643639,30.5460281018349,158409.400523969,0.0,1.0
2013-01-16,35.05,35.14,34.63,35.0,96700,30.467794108404,30.5460281018349,30.1027021390593,30.4243307787201,111243.202837094,0.0,1.0
2013-01-17,35.26,35.4,34.92,35.18,120300,30.6503400930763,30.7720374161912,30.3547894512259,30.5807987655821,138392.526383686,0.0,1.0
2013-01-18,35.63,35.84,35.16,35.24,107000,30.971968732737,31.1545147174094,30.5634134337085,30.6329547612027,123092.27201209,0.0,1.0
2013-01-22,35.66,35.84,35.38,35.74,80200,30.9980467305474,31.1545147174094,30.7546520843176,31.0675880580416,92261.6842557904,0.0,1.0
2013-01-23,35.86,35.91,35.36,35.63,108300,31.1719000492829,31.2153633789668,30.737266752444,30.971968732737,124587.785597283,0.0,1.0
2013-01-24,35.79,37.35,35.58,35.81,258100,31.1110513877255,32.4671072738627,30.9285054030531,31.128436719599,296916.966414208,0.0,1.0
2013-01-25,36.12,36.16,35.74,35.94,71200,31.3979093636391,31.4326800273862,31.0675880580416,31.2414413767771,81908.1286659886,0.0,1.0
2013-01-28,36.11,36.14,35.78,36.12,130700,31.3892166977023,31.4152946955127,31.1023587217887,31.3979093636391,150356.635065235,0.0,1.0
2013-01-29,36.0,36.08,35.76,36.08,101900,31.2935973723978,31.363138699892,31.0849733899151,31.363138699892,117225.257177868,0.0,1.0
2013-01-30,35.8,35.98,35.67,35.97,100300,31.1197440536622,31.2762120405242,31.0067393964841,31.2675193745875,115384.625073015,0.0,1.0
2013-01-31,36.04,36.52,35.77,35.89,154500,31.3283680361449,31.7456160011102,31.0936660558519,31.1979780470932,177736.037624933,0.0,1.0
2013-02-01,36.07,36.31,35.98,36.27,98000,31.3544460339552,31.5630700164379,31.2762120405242,31.5282993526908,112738.716422288,0.0,1.0
2013-02-04,35.93,36.01,35.43,35.97,184000,31.2327487108403,31.3022900383346,30.7981154140015,31.2675193745875,211672.692058173,0.0,1.0
2013-02-05,36.04,36.31,35.96,36.03,69700,31.3283680361449,31.5630700164379,31.2588267086507,31.3196753702081,80182.5360676882,0.0,1.0
2013-02-06,36.27,36.61,35.95,36.13,87400,31.5282993526908,31.8238499945412,31.2501340427139,31.4066020295759,100544.528727632,0.0,1.0
2013-02-07,36.46,36.64,35.98,36.27,82600,31.6934600054895,31.8499279923515,31.2762120405242,31.5282993526908,95022.6324130711,0.0,1.0
2013-02-08,36.76,36.92,36.47,36.47,41000,31.9542399835928,32.0933226385813,31.7021526714263,31.7021526714263,47166.1976868755,0.0,1.0
2013-02-11,36.85,36.91,36.44,36.86,84600,32.0324739770238,32.0846299726445,31.676074673616,32.0411666429606,97323.4225441383,0.0,1.0
2013-02-12,36.89,37.65,36.69,36.81,109400,32.067244640771,32.727887251966,31.8933913220354,31.9977033132767,125853.22016937,0.0,1.0
2013-02-13,37.12,37.24,36.91,37.15,83700,32.2671759573168,32.3714879485582,32.0846299726445,32.2932539551272,96288.066985158,0.0,1.0
2013-02-14,37.58,37.77,36.79,37.0,147100,32.6670385904086,32.8321992432073,31.9803179814032,32.1628639660755,169223.114139985,0.0,1.0
2013-02-15,37.59,37.79,37.19,37.74,128700,32.6757312563454,32.8495845750809,32.3280246188743,32.806121245397,148055.844934167,0.0,1.0
2013-02-19,37.49,37.73,37.23,37.65,86000,32.5888045969776,32.7974285794602,32.3627952826214,32.727887251966,98933.975635885,0.0,1.0
2013-02-20,36.75,37.53,36.46,37.41,188300,31.9455473176561,32.6235752607247,31.6934600054895,32.5192632694834,216619.390839967,0.0,1.0
2013-02-21,36.43,36.79,36.19,36.76,158000,31.6673820076792,31.9803179814032,31.4587580251965,31.9542399835928,181762.4203543,0.0,1.0
2013-02-22,37.0,37.03,36.49,36.55,65100,32.1628639660755,32.1889419638858,31.7195380032999,31.7716939989205,74890.7187662339,0.0,1.0
2013-02-25,36.76,37.14,36.66,37.02,157000,31.9542399835928,32.2845612891904,31.8673133242251,32.1802492979491,180612.025288767,0.0,1.0
2013-02-26,37.25,37.28,36.64,36.98,94000,32.3801806144949,32.4062586123053,31.8499279923515,32.1454786342019,108137.136160154,0.0,1.0
2013-02-27,37.85,38.08,37.2,37.26,93600,32.9017405707016,33.1016718872474,32.336717284811,32.3888732804317,107676.97813394,0.0,1.0
2013-02-28,38.03,38.3,37.79,37.82,72700,33.0582085575635,33.2929105378565,32.8495845750809,32.8756625728912,83633.721264289,0.0,1.0
2013-03-01,38.34,38.37,37.61,37.85,119500,33.3276812016036,33.353759199414,32.6931165882189,32.9017405707016,137472.210331259,0.0,1.0
2013-03-04,38.83,38.86,38.13,38.26,146700,33.7536218325057,33.7796998303161,33.1451352169313,33.2581398741094,168762.956113772,0.0,1.0
2013-03-05,39.06,39.44,38.95,38.95,155500,33.9535531490516,34.2838744546491,33.857933823747,33.857933823747,178886.432690467,0.0,1.0
2013-03-06,38.91,39.14,38.52,39.05,81200,33.8231631599999,34.0230944765458,33.4841491884656,33.9448604831148,93412.0793213242,0.0,1.0
2013-03-07,38.94,39.03,38.6601,38.92,61000,33.8492411578103,33.9274751512413,33.6059334382399,33.8318558259367,70174.0989975463,0.0,1.0
2013-03-08,39.23,39.34,38.96,38.99,92300,34.1013284699768,34.1969477952814,33.8666264896838,33.8927044874942,106181.464548746,0.0,1.0
2013-03-11,38.68,39.1,38.425,38.51,141300,33.6232318434541,33.9883238127987,33.4015688620662,33.4754565225289,162550.82275989,0.0,1.0
2013-03-12,38.67,38.88,38.61,38.81,60200,33.6145391775173,33.7970851621896,33.5623831818966,33.7362365006322,69253.7829451195,0.0,1.0
2013-03-13,39.23,39.28,38.59,38.8,60800,34.1013284699768,34.1447917996607,33.5449978500231,33.7275438346954,69944.0199844397,0.0,1.0
2013-03-14,39.64,39.74,39.26,39.49,77100,34.4577277733847,34.5446544327524,34.1274064677871,34.327337784333,88695.4595526364,0.0,1.0
2013-03-15,39.74,39.85,39.23,39.71,169800,34.5446544327524,34.640273758057,34.1013284699768,34.5185764349421,195337.082127597,0.0,1.0
2013-03-18,39.9,39.92,39.11,39.58,91300,34.6837370877409,34.7011224196144,33.9970164787355,34.405571777764,105031.069483213,0.0,1.0
2013-03-19,40.41,40.45,39.86,39.9,134200,35.1270630505165,35.1618337142636,34.6489664239938,34.6837370877409,154383.017794602,0.0,1.0
2013-03-20,40.36,40.7,40.1,40.45,87300,35.0835997208326,35.3791503626831,34.8575904064764,35.1618337142636,100429.489221079,0.0,1.0
2013-03-21,40.32,40.4,40.01,40.25,53600,35.0488290570855,35.1183703845797,34.7793564130454,34.9879803955281,61661.1755125982,0.0,1.0
2013-03-22,40.44,40.49,40.27,40.28,50600,35.1531410483268,35.1966043780107,35.0053657274016,35.0140583933384,58209.9903159976,0.0,1.0
2013-03-25,41.18,41.24,40.51,40.52,91200,35.7963983276484,35.848554323269,35.2139897098843,35.2226823758211,104916.029976659,0.0,1.0
2013-03-26,41.28,41.45,41.05,41.22,52600,35.8833249870161,36.0311003079413,35.6833936704703,35.8311689913955,60510.7804470646,0.0,1.0
2013-03-27,41.73,41.88,41.11,41.11,52000,36.2744949541711,36.4048849432228,35.7355496660909,35.7355496660909,59820.5434077445,0.0,1.0
2013-03-28,42.31,42.32,41.46,41.67,109600,36.9394838983346,36.9482145728555,36.1973765640499,36.3807207289908,125534.401421593,0.185,1.0
2013-04-01,42.38,42.44,42.0,42.29,119300,37.0005986199815,37.0529826671075,36.6688329881837,36.9220225492926,136644.654102154,0.0,1.0
2013-04-02,43.01,43.14,42.49,42.67,152900,37.5506311148043,37.6641298835772,37.0966360397125,37.2537881810904,175129.653078116,0.0,1.0
2013-04-03,42.43,43.01,42.23,42.98,395700,37.0442519925865,37.5506311148043,36.8696385021666,37.5244390912413,453229.586154419,0.0,1.0
2013-04-04,42.33,42.74,42.17,42.47,62000,36.9569452473765,37.3149029027374,36.8172544550406,37.0791746906705,71013.9862056457,0.0,1.0
2013-04-05,42.41,42.54,41.5601,42.03,109500,37.0267906435445,37.1402894123175,36.284770616005,36.6950250117467,125419.862734165,0.0,1.0
2013-04-08,42.82,42.87,42.3,42.42,63000,37.3847482989054,37.4284016715103,36.9307532238135,37.0355213180655,72159.3730799302,0.0,1.0
2013-04-09,42.78,43.27,42.64,42.96,77000,37.3498256008214,37.7776286523502,37.2275961575274,37.5069777421993,88194.7893199147,0.0,1.0
2013-04-10,43.59,43.6,42.81,42.83,111500,38.0570102370221,38.065740911543,37.3760176243844,37.3934789734263,127710.636482734,0.0,1.0
2013-04-11,43.84,43.94,43.5,43.58,113000,38.275277100047,38.3625838452569,37.9784341663331,38.0482795625011,129428.716794161,0.0,1.0
2013-04-12,44.08,44.12,43.49,43.6,244300,38.4848132885509,38.5197359866348,37.9697034918121,38.065740911543,279818.013387729,0.0,1.0
2013-04-15,43.35,44.08,43.19,44.08,112300,37.8474740485181,38.4848132885509,37.7077832561822,38.4848132885509,128626.945982162,0.0,1.0
2013-04-16,43.81,43.81,43.37,43.67,55800,38.249085076484,38.249085076484,37.8649353975601,38.12685563319,63912.587585081,0.0,1.0
2013-04-17,43.85,43.92,43.26,43.56,58500,38.284007774568,38.3451224962149,37.7688979778292,38.0308182134591,67005.1321456494,0.0,1.0
2013-04-18,43.8,44.04,43.51,43.85,69400,38.240354401963,38.4498905904669,37.9871648408541,38.284007774568,79489.8490753517,0.0,1.0
2013-04-19,43.89,44.28,43.73,43.84,89000,38.3189304726519,38.6594267789708,38.179239680316,38.275277100047,101939.43181133,0.0,1.0
2013-04-22,44.3,44.36,43.6634,43.98,67700,38.6768881280128,38.7292721751388,38.1210933880062,38.3975065433409,77542.6913890679,0.0,1.0
2013-04-23,44.65,44.73,44.31,44.32,73300,38.9824617362476,39.0523071324156,38.6856188025338,38.6943494770548,83956.8578850618,0.0,1.0
2013-04-24,45.33,45.61,44.76,44.82,180600,39.5761476036754,39.8206064902633,39.0784991559786,39.1308832031046,206856.8694958,0.0,1.0
2013-04-25,45.4,45.96,45.31,45.5,90500,39.6372623253223,40.1261800984981,39.5586862546334,39.7245690705323,103657.512122757,0.0,1.0
2013-04-26,45.3,45.7,45.18,45.4,106900,39.5499555801124,39.8991825609522,39.4451874858604,39.6372623253223,122441.856861024,0.0,1.0
2013-04-29,40.52,45.29,40.38,45.29,758400,35.3766931590762,39.5412249055914,35.2544637157823,39.5412249055914,868661.405457448,0.0,1.0
2013-04-30,39.06,40.64,38.535,40.64,389700,34.1020146790108,35.4814612533282,33.6436542666585,35.4814612533282,446357.264908712,0.0,1.0
2013-05-01,39.07,39.2253,38.3,38.93,353800,34.1107453535318,34.2463327288429,33.4384834154151,33.9885159102379,405237.876121894,0.0,1.0
2013-05-02,39.61,39.62,38.65,38.92,171300,34.5822017776656,34.5909324521866,33.74405702365,33.9797852357169,196204.771564953,0.0,1.0
2013-05-03,39.81,40.03,39.3,39.49,121900,34.7568152680855,34.9488901075474,34.3115508675147,34.4774336834136,139622.659975294,0.0,1.0
2013-05-06,39.7,39.89,39.47,39.87,79300,34.6607778483546,34.8266606642535,34.4599723343716,34.8091993152115,90829.1791307693,0.0,1.0
2013-05-07,39.83,39.95,39.6,39.68,98300,34.7742766171275,34.8790447113795,34.5734711031446,34.6433164993126,112591.529742177,0.0,1.0
2013-05-08,39.79,39.88,39.4901,39.63,144200,34.7393539190435,34.8179299897325,34.4775209901589,34.5996631267076,165164.787271841,0.0,1.0
2013-05-09,39.62,39.815,39.401,39.76,114000,34.5909324521866,34.761180605346,34.3997306801768,34.7131618954805,130574.103668445,0.0,1.0
2013-05-10,40.17,40.26,39.57,39.57,75400,35.0711195508414,35.1496956215303,34.5472790795816,34.5472790795816,86362.1703210594,0.0,1.0
2013-05-13,40.18,40.38,40.0,40.27,45100,35.0798502253624,35.2544637157823,34.9226980839844,35.1584262960513,51656.9480302358,0.0,1.0
2013-05-14,40.64,40.72,40.04,40.31,72600,35.4814612533282,35.5513066494962,34.9576207820684,35.1933489941353,83155.0870730625,0.0,1.0
2013-05-15,40.86,40.91,40.48,40.54,91300,35.6735360927901,35.7171894653951,35.3417704609923,35.3941545081182,104573.821622185,0.0,1.0
2013-05-16,40.67,40.79,40.36,40.77,96200,35.5076532768912,35.6124213711431,35.2370023667403,35.5949600221011,110186.217306179,0.0,1.0
2013-05-17,40.95,40.99,40.52,40.7,116000,35.7521121634791,35.7870348615631,35.3766931590762,35.5338453004542,132864.877417014,0.0,1.0
2013-05-20,40.91,40.96,40.555,40.73,84100,35.7171894653951,35.7608428380001,35.4072505198997,35.5600373240172,96327.0361273355,0.0,1.0
2013-05-21,41.12,41.17,40.62,40.86,48000,35.900533630336,35.944187002941,35.4639999042862,35.6735360927901,54978.5699656612,0.0,1.0
2013-05-22,40.94,41.57,40.8,41.04,127900,35.7433814889581,36.2934139837808,35.6211520456641,35.830688234168,146494.981221001,0.0,1.0
2013-05-23,40.68,40.87,40.15,40.39,51400,35.5163839514122,35.6822667673111,35.0536582017994,35.2631943903033,58872.8853382288,0.0,1.0
2013-05-24,40.9,40.98,40.43,40.43,35000,35.7084587908741,35.7783041870421,35.2981170883873,35.2981170883873,40088.5405999613,0.0,1.0
2013-05-28,41.42,41.7,41.1,41.1,88800,36.1624538659659,36.4069127525538,35.883072281294,35.883072281294,101710.354436473,0.0,1.0
2013-05-29,39.87,41.32,39.77,41.15,273000,34.8091993152115,36.0751471207559,34.7218925700015,35.926725653899,312690.616679698,0.0,1.0
2013-05-30,39.96,40.16,39.87,39.95,47800,34.8877753859005,35.0623888763204,34.8091993152115,34.8790447113795,54749.4925908042,0.0,1.0
2013-05-31,39.48,40.12,39.47,39.77,71300,34.4687030088926,35.0274661782364,34.4599723343716,34.7218925700015,81666.0841364926,0.0,1.0
2013-06-03,39.2,39.64,38.705,39.44,109700,34.2242441223048,34.6083938012286,33.7920757335154,34.4337803108087,125648.940109021,0.0,1.0
2013-06-04,38.68,39.28,38.49,39.27,71800,33.770249047213,34.2940895184727,33.604366231314,34.2853588439517,82238.7775736347,0.0,1.0
2013-06-05,39.09,39.22,38.484,38.68,100500,34.1282067025738,34.2417054713467,33.5991278266014,33.770249047213,115111.380865603,0.0,1.0
2013-06-06,39.55,39.58,38.95,39.21,61100,34.5298177305396,34.5560097541026,34.0059772592799,34.2329747968258,69983.1380187896,0.0,1.0
2013-06-07,39.87,40.19,39.6,39.8,64800,34.8091993152115,35.0885808998834,34.5734711031446,34.7480845935645,74221.0694536426,0.0,1.0
2013-06-10,39.87,40.52,39.76,39.99,76400,34.8091993152115,35.3766931590762,34.7131618954805,34.9139674094635,87507.557195344,0.0,1.0
2013-06-11,39.73,39.912,39.5,39.76,64100,34.6869698719175,34.8458681481997,34.4861643579346,34.7131618954805,73419.2986416435,0.0,1.0
2013-06-12,39.46,39.98,39.3401,39.93,30400,34.4512416598507,34.9052367349424,34.3465608723439,34.8615833623375,34819.760978252,0.0,1.0
2013-06-13,40.66,40.92,39.38,39.45,118400,35.4989226023702,35.7259201399161,34.3813962636827,34.4425109853297,135613.805915297,0.0,1.0
2013-06-14,40.16,40.98,40.12,40.63,48400,35.0623888763204,35.7783041870421,35.0274661782364,35.4727305788072,55436.724715375,0.0,1.0
2013-06-17,40.67,40.89,40.36,40.36,54900,35.5076532768912,35.6997281163531,35.2370023667403,35.2370023667403,62881.7393982249,0.0,1.0
2013-06-18,41.17,41.32,40.68,40.68,74700,35.944187002941,36.0751471207559,35.5163839514122,35.5163839514122,85560.3995090602,0.0,1.0
2013-06-19,40.74,41.54,40.67,41.28,53900,35.5687679985382,36.2672219602178,35.5076532768912,36.0402244226719,61736.3525239403,0.0,1.0
2013-06-20,39.11,40.35,39.06,40.33,81000,34.1456680516158,35.2282716922193,34.1020146790108,35.2108103431773,92776.3368170532,0.0,1.0
2013-06-21,39.27,39.425,38.73,39.28,195500,34.2853588439517,34.4206842990272,33.8139024198179,34.2940895184727,223923.133922641,0.0,1.0
2013-06-24,39.1,39.65,38.57,38.86,78300,34.1369373770948,34.6171244757496,33.674211627482,33.9274011885909,89683.7922564848,0.0,1.0
2013-06-25,39.58,39.74,39.12,39.44,67500,34.5560097541026,34.6957005464386,34.1543987261368,34.4337803108087,77313.614014211,0.0,1.0
2013-06-26,39.87,40.15,39.77,39.86,67800,34.8091993152115,35.0536582017994,34.7218925700015,34.8004686406905,77657.2300764964,0.0,1.0
2013-06-27,40.37,40.62,39.85,39.92,65800,35.4072505198997,35.6265176150193,34.9511749620511,35.0125697486846,75022.6566874226,0.185,1.0
2013-06-28,39.69,40.68,39.49,40.23,250900,34.8108440211746,35.6791417178479,34.635430345079,35.2844609466328,286066.634694139,0.0,1.0
2013-07-01,40.33,40.49,39.58,39.67,98900,35.3721677846806,35.5124987255571,34.7143664993221,34.7933026535651,112762.017422281,0.0,1.0
2013-07-02,39.91,40.1975,39.46,40.06,121800,35.0037990648798,35.2559562242673,34.6091182936647,35.1353593219515,138871.726208633,0.0,1.0
2013-07-03,39.91,40.05,39.24,39.97,333700,35.0037990648798,35.1265886381467,34.4161632499595,35.0564231677085,380472.044629072,0.0,1.0
2013-07-05,41.13,41.38,39.96,39.96,68800,36.0738224890631,36.2930895841826,35.0476524839037,35.0476524839037,78443.1425546302,0.0,1.0
2013-07-08,41.52,41.58,41.13,41.2,102700,36.4158791574495,36.4685032602782,36.0738224890631,36.1352172756965,117094.632854077,0.0,1.0
2013-07-09,42.21,42.408,41.7105,41.95,132000,37.0210563399794,37.194715879314,36.5829606839306,36.7930185610551,150501.378157139,0.0,1.0
2013-07-10,42.53,42.664,42.11,42.19,51400,37.3017182217324,37.4192453847164,36.9333495019316,37.0035149723698,58604.3245248254,0.0,1.0
2013-07-11,43.05,43.166,42.75,42.85,81100,37.757793779581,37.8595337117164,37.4946732654375,37.5823801034854,92467.1346101818,0.0,1.0
2013-07-12,43.33,43.4,42.75,42.93,69700,38.0033729261148,38.0647677127483,37.4946732654375,37.6525455739236,79469.2883147926,0.0,1.0
2013-07-15,43.37,43.5595,42.93,43.31,101900,38.0384556613339,38.2046601194345,37.6525455739236,37.9858315585053,116182.503289489,0.0,1.0
2013-07-16,43.26,43.5,43.03,43.3,98300,37.9419781394814,38.1524745507961,37.7402524119714,37.9770608747005,112077.920248839,0.0,1.0
2013-07-17,43.26,43.56,43.02,43.37,109900,37.9419781394814,38.2050986536248,37.7314817281666,38.0384556613339,125303.798935376,0.0,1.0
2013-07-18,43.69,44.04,43.27,43.32,91200,38.3191175430869,38.6260914762543,37.9507488232861,37.99460224231,103982.770363115,0.0,1.0
2013-07-19,43.0,43.65,42.77,43.53,66400,37.7139403605571,38.2840348078678,37.5122146330471,38.1787866022104,75706.753860864,0.0,1.0
2013-07-22,42.95,43.15,42.74,42.96,33200,37.6700869415332,37.8455006176288,37.4859025816328,37.6788576253379,37853.376930432,0.0,1.0
2013-07-23,42.27,43.12,42.2,42.93,84100,37.0736804428081,37.8191885662144,37.0122856561746,37.6525455739236,95887.6204773895,0.0,1.0
2013-07-24,42.05,42.4,41.72,42.4,552200,36.8807253991029,37.1876993322702,36.5912928335451,37.1876993322702,629597.431957366,0.0,1.0
2013-07-25,42.65,42.86,41.84,41.84,150800,37.4069664273897,37.5911507872901,36.6965410392025,36.6965410392025,171936.422924975,0.0,1.0
2013-07-26,42.84,42.98,41.9,42.39,242800,37.5736094196806,37.6963989929475,36.7491651420312,37.1789286484654,276831.322852677,0.0,1.0
2013-07-29,42.15,42.88,42.08,42.72,135100,36.9684322371507,37.6086921548997,36.9070374505172,37.4683612140232,154035.880219921,0.0,1.0
2013-07-30,41.46,41.79,41.18,41.45,254800,36.3632550546208,36.6526876201786,36.117675908087,36.3544843708161,290513.266321509,0.0,1.0
2013-07-31,41.57,42.02,41.22,41.54,182900,36.4597325764734,36.8544133476886,36.1527586433061,36.4334205250591,208535.621704097,0.0,1.0
2013-08-01,41.86,42.003,41.33,41.89,117900,36.7140824068121,36.8395031852204,36.2492361651587,36.7403944582264,134425.094581263,0.0,1.0
2013-08-02,42.03,42.04,41.4697,41.98,111600,36.8631840314933,36.8719547152981,36.3717626179115,36.8193306124694,127242.074260127,0.0,1.0
2013-08-05,42.17,42.17,41.64,41.94,101100,36.9859736047603,36.9859736047603,36.5211273631069,36.7842478772503,115270.3737249,0.0,1.0
2013-08-06,41.82,42.57,41.654,42.04,404700,36.6789996715929,37.3368009569515,36.5334063204336,36.8719547152981,461423.543486321,0.0,1.0
2013-08-07,41.69,41.86,41.22,41.76,185400,36.5649807821308,36.7140824068121,36.1527586433061,36.6263755687643,211386.026593437,0.0,1.0
2013-08-08,41.61,41.87,41.5101,41.65,54500,36.4948153116925,36.7228530906168,36.4071961804828,36.5298980469117,62138.8265876069,0.0,1.0
2013-08-09,41.45,41.68,41.26,41.53,53600,36.3544843708161,36.556210098326,36.1878413785252,36.4246498412543,61112.6808274444,0.0,1.0
2013-08-12,41.33,41.45,41.08,41.4,73800,36.2492361651587,36.3544843708161,36.0299690700392,36.3106309517921,84143.9523333097,0.0,1.0
2013-08-13,41.7,41.88,41.07,41.3,64200,36.5737514659356,36.7316237744216,36.0211983862344,36.2229241137443,73198.397558245,0.0,1.0
2013-08-14,41.82,42.04,41.54,41.74,78600,36.6789996715929,36.8719547152981,36.4334205250591,36.6088342011547,89616.7297208422,0.0,1.0
2013-08-15,41.5,41.874,41.205,41.57,175300,36.39833778984,36.7263613641388,36.1396026175989,36.4597325764734,199870.390840504,0.0,1.0
2013-08-16,41.18,41.6,41.11,41.42,53900,36.117675908087,36.4860446278878,36.0562811214535,36.3281723194017,61454.7294141652,0.0,1.0
2013-08-19,40.67,41.19,40.61,41.12,47500,35.6703710340432,36.1264465918917,35.6177469312145,36.0650518052583,54157.6928974554,0.0,1.0
2013-08-20,40.09,40.79,39.97,40.72,149200,35.1616713733659,35.7756192397005,35.0564231677085,35.7142244530671,170112.163795797,0.0,1.0
2013-08-21,39.61,40.17,39.5,40.17,116100,34.7406785507364,35.2318368438041,34.6442010288838,35.2318368438041,132372.803060938,0.0,1.0
2013-08-22,39.89,40.28,39.64,39.64,42031,34.9862576972703,35.3283143656567,34.7669906021507,34.7669906021507,47922.1471615358,0.0,1.0
2013-08-23,39.86,40.0,39.57,39.9,32729,34.9599456458559,35.0827352191228,34.7055958155173,34.995028381075,37316.3606492804,0.0,1.0
2013-08-26,39.7,40.22,39.6,39.71,129400,34.8196147049794,35.275690262828,34.7319078669316,34.8283853887842,147536.957072226,0.0,1.0
2013-08-27,38.87,39.45,38.86,39.39,110300,34.0916479491826,34.6003476098599,34.0828772653778,34.5477235070312,125759.86371767,0.0,1.0
2013-08-28,38.65,39.09,38.55,39.03,113700,33.8986929054775,34.2846029928878,33.8109860674296,34.2319788900591,129636.414367172,0.0,1.0
2013-08-29,38.81,39.13,38.6,38.69,83500,34.0390238463539,34.3196857281069,33.8548394864535,33.9337756406966,95203.5233039482,0.0,1.0
2013-08-30,38.38,38.85,37.94,38.85,98400,33.6618844427484,34.0741065815731,33.275974355338,34.0741065815731,112191.936444413,0.0,1.0
2013-09-03,39.24,39.27,38.4,38.46,113400,34.4161632499595,34.4424753013739,33.6794258103579,33.7320499131866,129294.365780452,0.0,1.0
2013-09-04,39.06,39.4024,38.97,39.14,72200,34.2582909414735,34.5585991549492,34.1793547872304,34.3284564119117,82319.6932041322,0.0,1.0
2013-09-05,38.92,39.22,38.9,39.22,57900,34.1355013682065,34.3986218823499,34.117960000597,34.3986218823499,66015.3772371089,0.0,1.0
2013-09-06,39.06,39.38,38.66,39.07,62100,34.2582909414735,34.5389528232264,33.9074635892822,34.2670616252782,70804.0574511996,0.0,1.0
2013-09-09,39.79,39.85,39.18,39.18,79500,34.8985508592225,34.9511749620511,34.3635391471308,34.3635391471308,90642.8754810043,0.0,1.0
2013-09-10,40.45,40.5,39.74,39.86,67800,35.477415990338,35.5212694093619,34.8546974401985,34.9599456458559,77302.9805988943,0.0,1.0
2013-09-11,40.82,40.93,40.56,40.56,59200,35.8019312911149,35.8984088129675,35.5738935121906,35.5738935121906,67497.5877795655,0.0,1.0
2013-09-12,41.01,41.05,40.76,40.87,89300,35.9685742834057,36.0036570186248,35.7493071882862,35.8457847101388,101816.462647216,0.0,1.0
2013-09-13,41.56,41.65,41.0,41.0,104000,36.4509618926686,36.5298980469117,35.9598035996009,35.9598035996009,118576.843396534,0.0,1.0
2013-09-16,41.61,42.01,41.5,41.97,55500,36.4948153116925,36.8456426638838,36.39833778984,36.8105599286646,63278.9885433428,0.0,1.0
2013-09-17,41.84,41.96,41.38,41.65,73300,36.6965410392025,36.8017892448599,36.2930895841826,36.5298980469117,83573.8713554418,0.0,1.0
2013-09-18,42.48,42.54,41.77,41.77,78900,37.2578648027085,37.3104889055371,36.635146252569,36.635146252569,89958.7783075628,0.0,1.0
2013-09-19,42.66,42.99,42.26,42.51,76100,37.4157371111945,37.7051696767523,37.0649097590033,37.2841768541228,86766.3248315024,0.0,1.0
2013-09-20,42.25,42.85,42.25,42.85,367300,37.0561390751985,37.5823801034854,37.0561390751985,37.5823801034854,418781.486341798,0.0,1.0
2013-09-23,42.9,42.95,42.2,42.24,112300,37.6262335225093,37.6700869415332,37.0122856561746,37.0473683913937,128040.187629142,0.0,1.0
2013-09-24,42.77,42.99,42.66,42.75,66300,37.5122146330471,37.7051696767523,37.4157371111945,37.4946732654375,75592.7376652905,0.0,1.0
2013-09-25,42.84,43.29,42.64,42.87,73800,37.5736094196806,37.9682901908957,37.398195743585,37.5999214710949,84143.9523333097,0.0,1.0
2013-09-26,43.22,43.31,42.9,42.97,90000,37.9068954042622,37.9858315585053,37.6262335225093,37.6876283091427,102614.576016231,0.0,1.0
2013-09-27,42.81,43.18,42.6,43.1,64000,37.5472973682662,37.8718126690431,37.3631130083658,37.8016471986049,72970.3651670979,0.0,1.0
2013-09-30,43.19,43.24,42.17,42.59,120300,37.8805833528479,37.9244367718718,36.9859736047603,37.3543423245611,137161.483275029,0.0,1.0
2013-10-01,43.2,43.82,42.83,43.11,110000,37.8893540366527,38.4331364325491,37.5648387358758,37.8104178824097,125417.815130949,0.0,1.0
2013-10-02,43.69,43.74,42.77,43.18,111400,38.3191175430869,38.3629709621108,37.5122146330471,37.8718126690431,127014.04186898,0.0,1.0
2013-10-03,43.47,43.79,43.14,43.57,224400,38.1261624993818,38.4068243811347,37.836729933824,38.2138693374296,255852.342867137,0.0,1.0
2013-10-04,43.06,43.64,42.9,43.08,57900,37.7665644633857,38.275264124063,37.6262335225093,37.7841058309953,66015.377237109,0.0,1.0
2013-10-07,42.48,43.08,42.36,42.81,46500,37.2578648027085,37.7841058309953,37.1526165970511,37.5472973682662,53017.5309417195,0.0,1.0
2013-10-08,41.73,42.38,41.58,42.3,61000,36.7623211677384,37.334942992781,36.6301776696516,37.2644664604681,69242.9073883911,0.185,1.0
2013-10-09,41.16,41.75,41.09,41.72,69000,36.2601758750086,36.7799403008166,36.1985089092348,36.7535116011992,78323.9444229344,0.0,1.0
2013-10-10,40.12,41.53,39.71,41.3,867600,35.3439809549404,36.586129836956,34.9827887268366,36.3835098065563,984838.4663962,0.0,1.0
2013-10-11,40.32,40.37,39.83,39.96,213200,35.5201722857228,35.5642201184183,35.088503525306,35.2030278903145,242009.636970573,0.0,1.0
2013-10-14,40.78,40.87,40.08,40.21,236500,35.9254123465222,36.0046984453742,35.3087426887839,35.4232670537925,268458.15733368,0.0,1.0
2013-10-15,40.64,40.87,40.535,40.76,108400,35.8020784149745,36.0046984453742,35.7095779663138,35.9077932134439,123048.051818059,0.0,1.0
2013-10-16,41.01,41.12,40.598,40.77,79200,36.1280323769219,36.2249376088522,35.7650782355102,35.9166027799831,89902.2666419767,0.0,1.0
2013-10-17,41.38,41.385,40.734,40.97,127000,36.4539863388692,36.4583911221388,35.8848883404422,36.0927941107654,144161.462923372,0.0,1.0
2013-10-18,41.49,41.71,41.25,41.44,69000,36.5508915707995,36.7447020346601,36.3394619738607,36.5068437381039,78323.9444229344,0.0,1.0
2013-10-21,42.03,42.05,41.45,41.45,81500,37.0266081639119,37.0442272969901,36.5156533046431,36.5156533046431,92513.0647894079,0.0,1.0
2013-10-22,42.39,42.61,42.01,42.09,69000,37.3437525593201,37.5375630231807,37.0089890308337,37.0794655631466,78323.9444229343,0.0,1.0
2013-10-23,42.28,42.45,42.15,42.27,48300,37.2468473273898,37.3966099585548,37.1323229623813,37.2380377608507,54826.7610960541,0.0,1.0
2013-10-24,44.26,44.28,42.31,42.67,121600,38.9911415021351,39.0087606352134,37.2732760270072,37.5904204224154,138031.762925055,0.0,1.0
2013-10-25,46.78,49.37,44.2,44.44,344700,41.2111522699928,43.4928300036243,38.9382841029004,39.1497136998393,391279.183225876,0.0,1.0
2013-10-28,46.7,47.06,46.21,46.39,306600,41.1406757376799,41.4578201330881,40.7090069772631,40.8675791749672,348030.744348864,0.0,1.0
2013-10-29,47.07,47.2,46.63,46.91,94800,41.4666296996272,41.5811540646358,41.0790087719061,41.3256766350013,107610.288859336,0.0,1.0
2013-10-30,46.35,47.24,46.01,47.07,105800,40.8323409088108,41.6163923307922,40.5328156464807,41.4666296996272,120096.714781832,0.0,1.0
2013-10-31,46.59,46.675,46.01,46.4,103800,41.0437705057496,41.1186518213321,40.5328156464807,40.8763887415063,117826.455523197,0.0,1.0
2013-11-01,45.9,47.0,45.75,46.73,99000,40.4359104145505,41.4049627338534,40.3037669164637,41.1671044372972,112377.833302471,0.0,1.0
2013-11-04,46.28,46.54,45.85,45.97,253400,40.7706739430369,40.999722673054,40.3918625818549,40.4975773803243,287641.848069153,0.0,1.0
2013-11-05,46.18,46.5,45.79,46.18,92700,40.6825782776458,40.9644844068975,40.3390051826202,40.6825782776458,105226.516637768,0.0,1.0
2013-11-06,46.22,46.59,45.9,46.32,149300,40.7178165438022,41.0437705057496,40.4359104145505,40.8059122091934,169474.853657161,0.0,1.0
2013-11-07,44.97,46.358,44.72,46.27,66600,39.6166207264125,40.839388562042,39.3963815629346,40.7618643764978,75599.6333125714,0.0,1.0
2013-11-08,45.31,45.468,44.8,44.88,66000,39.9161459887425,40.0553371400606,39.4668580952475,39.5373346275604,74918.5555349807,0.0,1.0
2013-11-11,45.62,45.77,45.22,45.32,32300,40.1892425514552,40.3213860495419,39.8368598898904,39.9249555552816,36664.6870269678,0.0,1.0
2013-11-12,45.56,45.74,45.2,45.62,39900,40.1363851522205,40.2949573499246,39.8192407568122,40.1892425514552,45291.6722097837,0.0,1.0
2013-11-13,45.88,45.98,45.28,45.39,61800,40.4182912814722,40.5063869468634,39.8897172891252,39.9866225210555,70151.0110918455,0.0,1.0
2013-11-14,46.57,46.65,45.72,45.94,53900,41.0261513726714,41.0966279049843,40.2773382168463,40.4711486807069,61183.4870202341,0.0,1.0
2013-11-15,47.14,47.23,46.46,46.75,69300,41.5282966654011,41.6075827642531,40.929246140741,41.1847235703755,78664.4833117296,0.0,1.0
2013-11-18,46.66,47.47,46.49,46.97,73700,41.1054374715234,41.8190123611919,40.9556748403584,41.3785340342361,83659.0536807284,0.0,1.0
2013-11-19,45.96,46.98,45.74,46.67,95700,40.4887678137852,41.3873436007752,40.2949573499246,41.1142470380625,108631.905525722,0.0,1.0
2013-11-20,45.79,46.33,45.48,45.77,52300,40.3390051826202,40.8147217757325,40.0659086199075,40.3213860495419,59367.2796133255,0.0,1.0
2013-11-21,46.06,46.56,45.9,45.92,153900,40.5768634791763,41.0173418061322,40.4359104145505,40.4535295476287,174696.449952023,0.0,1.0
2013-11-22,46.06,46.27,45.62,46.01,49900,40.5768634791763,40.7618643764978,40.1892425514552,40.5328156464807,56642.9685029627,0.0,1.0
2013-11-25,46.3,46.54,45.95,46.07,34700,40.7882930761152,40.999722673054,40.479958247246,40.5856730457155,39388.9981373307,0.0,1.0
2013-11-26,46.4,46.59,46.05,46.29,66700,40.8763887415063,41.0437705057496,40.5680539126372,40.779483509576,75713.1462755032,0.0,1.0
2013-11-27,46.63,46.99,46.3,46.43,47200,41.0790087719061,41.3961531673143,40.7882930761152,40.9028174411237,53578.1185038043,0.0,1.0
2013-11-29,46.71,47.08,46.27,46.74,35900,41.149485304219,41.4754392661663,40.7618643764978,41.1759140038363,40751.1536925122,0.0,1.0
2013-12-02,46.52,46.93,46.13,46.67,71800,40.9821035399758,41.3432957680796,40.6385304449502,41.1142470380625,81502.3073850243,0.0,1.0
2013-12-03,46.25,46.84,45.97,46.43,74600,40.7442452434196,41.2640096692275,40.4975773803243,40.9028174411237,84680.6703471144,0.0,1.0
2013-12-04,46.51,46.68,45.86,45.95,73200,40.9732939734366,41.1230566046016,40.400672148394,40.479958247246,83091.4888660695,0.0,1.0
2013-12-05,46.76,47.0,46.18,46.5,93400,41.1935331369146,41.4049627338534,40.6825782776458,40.9644844068975,106021.107378291,0.0,1.0
2013-12-06,47.88,47.99,46.8,47.11,141000,42.1802045892958,42.2771098212261,41.2287714030711,41.5018679657837,160053.277733822,0.0,1.0
2013-12-09,47.51,48.12,47.25,47.99,126000,41.8542506273484,42.3916341862346,41.6252018973314,42.2771098212261,143026.333294054,0.0,1.0
2013-12-10,47.0,47.62,46.82,47.4,140100,41.4049627338534,41.9511558592787,41.2463905361493,41.7573453954181,159031.661067436,0.0,1.0
2013-12-11,46.56,47.28,46.26,47.08,89400,41.0173418061322,41.6516305969487,40.7530548099587,41.4754392661663,101480.588861019,0.0,1.0
2013-12-12,46.55,46.976,46.19,46.956,152200,41.0085322395931,41.3838197741595,40.6913878441849,41.3662006410813,172766.729582183,0.0,1.0
2013-12-13,46.99,47.32,46.46,46.61,148800,41.3961531673143,41.6868688631052,40.929246140741,41.0613896388278,168907.288842502,0.0,1.0
2013-12-16,47.43,47.69,46.72,47.2,141500,41.7837740950355,42.0128228250525,41.1582948707581,41.5811540646358,160620.842548481,0.0,1.0
2013-12-17,47.48,47.62,46.9,47.4,86300,41.8278219277311,41.9511558592787,41.3168670684622,41.7573453954181,97961.6870101337,0.0,1.0
2013-12-18,48.95,49.12,47.3,47.77,170600,43.1228282089814,43.2725908401464,41.6692497300269,42.0832993573655,193653.114761632,0.0,1.0
2013-12-19,48.49,49.22,48.44,48.86,107400,42.717588148182,43.3606865055376,42.6735403154864,43.0435421101293,121912.922188741,0.0,1.0
2013-12-20,48.7,49.05,48.36,48.49,140200,42.9025890455034,43.2109238743725,42.6030637831734,42.717588148182,159145.174030368,0.0,1.0
2013-12-23,48.95,49.06,48.43,48.93,76700,43.1228282089814,43.2197334409117,42.6647307489472,43.1052090759031,87064.442568682,0.0,1.0
2013-12-24,49.22,49.56,48.63,49.02,72300,43.3606865055376,43.6602117678676,42.8409220797296,43.1844951747552,82069.8721996832,0.0,1.0
2013-12-26,49.22,49.33,48.72,48.9,55500,43.3606865055376,43.4575917374678,42.9202081785817,43.0787803762858,62999.6944271427,0.0,1.0
2013-12-27,49.37,49.62,49.07,49.47,51500,43.4928300036243,43.7130691671023,43.2285430074508,43.5809256690155,58459.1759098713,0.0,1.0
2013-12-30,49.71,49.79,48.97,49.36,86900,43.7923552659543,43.8628317982673,43.1404473420596,43.4840204370852,98642.7647877245,0.0,1.0
2013-12-31,49.11,49.67,48.91,49.48,92500,43.4267582545809,43.9219524028718,43.2499032016199,43.7539401025588,104605.436430909,0.185,1.0
2014-01-02,49.54,49.59,48.5773,49.04,90200,43.8069966184472,43.8512103816874,42.9557048210192,43.3648589860446,102004.436389924,0.0,1.0
2014-01-03,49.56,50.34,49.41,49.76,165400,43.8246821237433,44.5144168302913,43.6920408340225,44.0015371767043,187045.829034295,0.0,1.0
2014-01-06,49.12,49.58,48.9601,49.54,150400,43.435601007229,43.8423676290394,43.2942053923866,43.8069966184472,170082.785288742,0.0,1.0
2014-01-07,49.33,49.68,49.08,49.25,70300,43.6212988128381,43.9307951555199,43.4002299966368,43.5505567916537,79500.1316874904,0.0,1.0
2014-01-08,49.13,49.609,48.88,49.609,72500,43.444443759877,43.8680116117187,43.2233749436758,43.8680116117187,81988.0447701717,0.0,1.0
2014-01-09,48.99,49.25,48.22,49.21,92600,43.3206452228043,43.5505567916537,42.6397532689044,43.5151857810615,104718.523389212,0.0,1.0
2014-01-10,49.11,49.24,48.71,49.04,72800,43.4267582545809,43.5417140390056,43.0730481486589,43.3648589860446,82327.3056450827,0.0,1.0
2014-01-13,48.83,49.74,48.65,49.09,102100,43.1791611804355,43.9838516714082,43.0199916327706,43.4090727492848,115461.784428062,0.0,1.0
2014-01-14,49.35,49.74,48.65,48.93,66600,43.6389843181342,43.9838516714082,43.0199916327706,43.267588706916,75315.9142302541,0.0,1.0
2014-01-15,50.11,50.37,49.45,49.45,63400,44.3110335193861,44.5409450882354,43.7274118446147,43.7274118446147,71697.1315645362,0.0,1.0
2014-01-16,49.46,50.35,49.27,50.11,129800,43.7362545972627,44.5232595829393,43.5682422969498,44.3110335193861,146786.871878183,0.0,1.0
2014-01-17,49.35,49.54,49.2,49.44,126100,43.6389843181342,43.8069966184472,43.5063430284134,43.7185690919666,142602.654420947,0.0,1.0
2014-01-21,49.2,49.48,48.89,49.46,148100,43.5063430284134,43.7539401025588,43.2322176963238,43.7362545972627,167481.785247757,0.0,1.0
2014-01-22,49.33,49.36,48.96,49.16,306300,43.6212988128381,43.6478270707822,43.2941169648602,43.4709720178212,346385.353284187,0.0,1.0
2014-01-23,49.23,49.45,48.76,49.13,135600,43.5328712863576,43.7274118446147,43.1172619118991,43.444443759877,153345.915459797,0.0,1.0
2014-01-24,48.77,49.15,48.494,49.06,123000,43.1261046645472,43.4621292651731,42.882044691461,43.3825444913407,139096.958713532,0.0,1.0
2014-01-27,48.43,49.528,48.19,49.06,133800,42.8254510745134,43.7963853152695,42.6132250109602,43.3825444913407,151310.350210331,0.0,1.0
2014-01-28,48.44,48.87,48.26,48.29,110500,42.8342938271615,43.2145321910277,42.6751242794966,42.7016525374407,124961.088925572,0.0,1.0
2014-01-29,47.5,48.27,47.35,48.12,60400,42.0030750782446,42.6839670321446,41.8704337885239,42.5513257424238,68304.5228154258,0.0,1.0
2014-01-30,48.24,48.33,47.55,47.83,107100,42.6574387742005,42.7370235480329,42.0472888414849,42.2948859156303,121116.132343246,0.0,1.0
2014-01-31,48.53,48.98,47.3,47.74,163800,42.913878600994,43.3118024701563,41.8262200252836,42.2153011417979,185236.437701436,0.0,1.0
2014-02-03,46.34,48.53,46.27,48.53,122200,40.9773157710707,42.913878600994,40.9154165025343,42.913878600994,138192.263047103,0.0,1.0
2014-02-04,46.54,46.965,46.22,46.49,94500,41.1541708240317,41.5299878115739,40.871202739294,41.1099570607914,106867.175596982,0.0,1.0
2014-02-05,46.23,46.47,45.76,46.45,65300,40.8800454919421,41.0922715554953,40.4644361174837,41.0745860501992,73845.7837723063,0.0,1.0
2014-02-06,47.38,47.43,46.31,46.31,66900,41.896962046468,41.9411758097083,40.9507875131265,40.9507875131265,75655.1751051653,0.0,1.0
2014-02-07,47.72,47.91,47.22,47.49,63500,42.1976156365018,42.3656279368148,41.7554780040992,41.9942323255966,71810.2185228399,0.0,1.0
2014-02-10,47.56,47.69,47.16,47.62,84500,42.056131594133,42.1710873785576,41.7024214882109,42.1091881100213,95558.4797666137,0.0,1.0
2014-02-11,47.51,47.84,47.21,47.62,103600,42.0119178308927,42.3037286682784,41.7466352514512,42.1091881100213,117158.088802618,0.0,1.0
2014-02-12,47.92,48.01,47.39,47.862,50200,42.3744706894628,42.4540554632953,41.9058047991161,42.3231827241041,56769.6530684499,0.0,1.0
2014-02-13,48.2,48.49,47.41,47.68,69700,42.6220677636082,42.8785075904017,41.9234903044122,42.1622446259096,78821.6099376685,0.0,1.0
2014-02-14,48.5,48.7,48.12,48.25,148600,42.8873503430498,43.0642053960108,42.5513257424238,42.6662815268485,168047.220039276,0.0,1.0
2014-02-18,48.04,48.4,44.06,44.5,316500,42.4805837212394,42.7989228165693,38.9611681673149,39.3502492838292,357920.223031163,0.0,1.0
2014-02-19,47.22,48.61,47.12,48.06,313900,41.7554780040992,42.9846206221784,41.6670504776187,42.4982692265355,354979.962115267,0.0,1.0
2014-02-20,47.96,48.1,46.97,47.17,149600,42.409841700055,42.5336402371277,41.5344091878979,41.7112642408589,169178.089622313,0.0,1.0
2014-02-21,48.08,48.26,47.68,48.09,94800,42.5159547318316,42.6751242794966,42.1622446259096,42.5247974844797,107206.436471893,0.0,1.0
2014-02-24,49.27,49.5,48.13,48.13,251100,43.5682422969498,43.7716256078549,42.5601684950719,42.5601684950719,283961.352300553,0.0,1.0
2014-02-25,48.8,49.56,48.63,49.42,273000,43.1526329224913,43.8246821237433,43.0023061274745,43.7008835866705,308727.39616906,0.0,1.0
2014-02-26,48.81,49.11,48.58,48.74,102100,43.1614756751394,43.4267582545809,42.9580923642342,43.099576406603,115461.784428062,0.0,1.0
2014-02-27,48.83,48.94,48.58,48.79,97100,43.1791611804355,43.2764314595641,42.9580923642342,43.1437901698433,109807.436512878,0.0,1.0
2014-02-28,48.83,49.27,48.6263,48.79,99100,43.1791611804355,43.5682422969498,42.9990343089947,43.1437901698433,112069.175678952,0.0,1.0
2014-03-03,48.55,48.94,48.084,48.44,70100,42.93156410629,43.2764314595641,42.5194918328909,42.8342938271615,79273.9577708832,0.0,1.0
2014-03-04,49.14,49.16,48.4,48.89,146300,43.4532865125251,43.4709720178212,42.7989228165693,43.2322176963238,165446.219998291,0.0,1.0
2014-03-05,49.1,49.18,48.83,49.05,60400,43.4179155019329,43.4886575231173,43.1791611804355,43.3737017386926,68304.5228154257,0.0,1.0
2014-03-06,49.43,49.66,48.67,48.67,59400,43.7097263393186,43.9131096502238,43.0376771380667,43.0376771380667,67173.6532323888,0.0,1.0
2014-03-07,50.25,50.34,49.42,49.46,66300,44.4348320564588,44.5144168302913,43.7008835866705,43.7362545972627,74976.6533553431,0.0,1.0
2014-03-10,49.72,50.16,48.98,49.97,142300,43.9661661661121,44.3552472826263,43.3118024701563,44.1872349823134,160922.741666144,0.0,1.0
2014-03-11,49.6,50.06,49.3,49.76,112300,43.8600531343355,44.2668197561458,43.5947705548939,44.0015371767043,126996.654175038,0.0,1.0
2014-03-12,49.37,49.592,48.78,49.3,262700,43.6566698234303,43.852978932217,43.1349474171952,43.5947705548939,297079.43946378,0.0,1.0
2014-03-13,48.26,50.0,47.96,49.32,336200,42.6751242794966,44.2137632402575,42.409841700055,43.61245606019,380198.353816988,0.0,1.0
2014-03-14,48.29,48.55,48.08,48.19,139900,42.7016525374407,42.93156410629,42.5159547318316,42.6132250109602,158208.654666855,0.0,1.0
2014-03-17,48.2,48.58,48.08,48.58,242900,42.6220677636082,42.9580923642342,42.5159547318316,42.9580923642342,274688.221719651,0.0,1.0
2014-03-18,46.0,47.0,46.0,46.96,1929600,40.6766621810369,41.5609374458421,40.6766621810369,41.5255664352499,2182125.94742791,0.0,1.0
2014-03-19,46.01,46.42,45.82,46.1,624000,40.685504933685,41.0480577922551,40.517492633372,40.7650897075174,705662.619814993,0.0,1.0
2014-03-20,46.42,46.42,45.53,46.0,426800,41.0480577922551,41.0480577922551,40.2610528065785,40.6766621810369,482655.138040127,0.0,1.0
2014-03-21,47.35,47.35,46.4,46.67,692300,41.8704337885239,41.8704337885239,41.030372286959,41.2691266084564,782901.01233641,0.0,1.0
2014-03-24,46.39,47.51,46.28,47.4,204000,41.0215295343109,42.0119178308927,40.9242592551824,41.9146475517641,230697.394939517,0.0,1.0
2014-03-25,46.41,46.838,46.08,46.47,221700,41.039215039607,41.4176848529436,40.7474042022213,41.0922715554953,250713.78655927,0.0,1.0
2014-03-26,45.59,46.758,45.54,46.66,304200,40.3141093224668,41.3469428317592,40.2698955592265,41.2602838558083,344010.52715981,0.0,1.0
2014-03-27,45.42,45.782,45.25,45.55,253600,40.1637825274499,40.4838901733094,40.0134557324331,40.2787383118746,286788.526258145,0.0,1.0
2014-03-28,45.84,46.07,45.35,45.58,266000,40.5351781386681,40.7385614495733,40.1018832589136,40.3052665698188,300811.309087802,0.0,1.0
2014-03-31,46.0,46.328,45.85,45.98,263500,40.6766621810369,40.966704467893,40.5440208913161,40.6589766757408,297984.13513021,0.0,1.0
2014-04-01,46.3,46.408,45.82,46.09,226900,40.9419447604785,41.0374464890774,40.517492633372,40.7562469548694,256594.308391061,0.0,1.0
2014-04-02,46.46,46.55,45.5975,46.1,164300,41.2470197268362,41.3269214008658,40.4812953507192,40.9274130307178,185064.958645571,0.185,1.0
2014-04-03,46.08,46.55,45.94,46.55,223900,40.9096571031557,41.3269214008658,40.7853656102208,41.3269214008658,252197.469511524,0.0,1.0
2014-04-04,44.95,46.46,44.9,46.46,133600,39.9064471958952,41.2470197268362,39.8620573769898,41.2470197268362,150484.957243142,0.0,1.0
2014-04-07,44.21,45.648,43.83,44.95,150400,39.2494778760962,40.5261290678136,38.9121152524157,39.9064471958952,169408.215339585,0.0,1.0
2014-04-08,44.7,44.75,43.832,44.28,171800,39.6844981013685,39.7288879202738,38.9138908451719,39.3116236225637,193512.84172434,0.0,1.0
2014-04-09,45.07,45.22,44.67,44.87,140100,40.012982761268,40.146152217984,39.6578642100253,39.8354234856466,157806.455911409,0.0,1.0
2014-04-10,44.08,45.22,43.93,45.18,120900,39.1340643469423,40.146152217984,39.0008948902263,40.1106403628597,136179.87522976,0.0,1.0
2014-04-11,43.82,44.23,43.56,43.91,100200,38.9032372886346,39.2672338036583,38.6724102303269,38.9831389626642,112863.717932357,0.0,1.0
2014-04-14,44.04,44.35,43.72,44.24,73200,39.0985524918181,39.3737693690312,38.8144576508239,39.2761117674394,82451.3388487875,0.0,1.0
2014-04-15,44.32,44.445,43.47,44.17,82200,39.3471354776879,39.4581100249513,38.5925085562973,39.2139660209719,92588.7985433107,0.0,1.0
2014-04-16,44.62,44.86,44.31,44.61,103300,39.61347439112,39.8265455218656,39.3382575139069,39.6045964273389,116355.509604915,0.0,1.0
2014-04-17,44.97,45.09,44.57,44.63,92300,39.9242031234573,40.0307386888301,39.5690845722146,39.622352354901,103965.281089386,0.0,1.0
2014-04-21,44.66,45.0,44.58,45.0,60800,39.6489862462442,39.9508370148005,39.5779625359957,39.9508370148005,68484.1721585558,0.0,1.0
2014-04-22,44.76,45.25,44.75,44.85,138300,39.7377658840549,40.1727861093272,39.7288879202738,39.8176675580845,155778.963972504,0.0,1.0
2014-04-23,44.67,44.95,44.61,44.76,81100,39.6578642100253,39.9064471958952,39.6045964273389,39.7377658840549,91349.7756917578,0.0,1.0
2014-04-24,44.2,45.04,44.17,44.92,142000,39.2405999123151,39.9863488699248,39.2139660209719,39.879813304552,159946.586291364,0.0,1.0
2014-04-25,44.65,44.73,44.04,44.19,173900,39.6401082824632,39.7111319927117,39.0985524918181,39.2317219485341,195878.248986395,0.0,1.0
2014-04-28,44.15,45.9,43.46,44.98,210700,39.1962100934098,40.7498537550965,38.5836305925162,39.9330810872383,237329.19529289,0.0,1.0
2014-04-29,43.9,44.622,43.66,44.6,147600,38.9742609988831,39.6152499838762,38.7611898681375,39.5957184635578,166254.338990178,0.0,1.0
2014-04-30,44.18,44.26,43.6,43.9,133100,39.222843984753,39.2938676950015,38.7079220854511,38.9742609988831,149921.765037891,0.0,1.0
2014-05-01,43.95,44.22,43.72,44.2,132200,39.0186508177885,39.2583558398773,38.8144576508239,39.2405999123151,148908.019068439,0.0,1.0
2014-05-02,44.19,45.135,43.98,44.12,372100,39.2317219485341,40.0706895258449,39.0452847091317,39.1695762020666,419127.639148003,0.0,1.0
2014-05-05,44.37,44.62,43.51,43.97,254000,39.3915252965933,39.61347439112,38.6280204114215,39.0364067453506,286101.640267651,0.0,1.0
2014-05-06,44.04,44.37,43.92,44.34,130700,39.0985524918181,39.3915252965933,38.9920169264453,39.3648914052501,147218.442452685,0.0,1.0
2014-05-07,44.07,44.29,43.65,44.29,107000,39.1251863831613,39.3205015863447,38.7523119043565,39.3205015863447,120523.131923774,0.0,1.0
2014-05-08,44.62,44.83,43.91,44.0,184000,39.61347439112,39.7999116305224,38.9831389626642,39.0630406366938,207254.731532471,0.0,1.0
2014-05-09,44.4,45.57,44.022,44.68,90700,39.4181591879365,40.4568809503213,39.0825721570122,39.6667421738064,102163.066032582,0.0,1.0
2014-05-12,44.99,45.18,44.32,44.4,196700,39.9419590510194,40.1106403628597,39.3471354776879,39.4181591879365,221559.813545854,0.0,1.0
2014-05-13,44.99,45.14,44.66,45.08,155200,39.9419590510194,40.0751285077354,39.6489862462442,40.021860725049,174814.860509998,0.0,1.0
2014-05-14,44.51,45.18,44.482,45.18,127800,39.5158167895282,40.1106403628597,39.4909584909412,40.1106403628597,143951.927662228,0.0,1.0
2014-05-15,44.23,44.4,43.81,44.4,83900,39.2672338036583,39.4181591879365,38.8943593248535,39.4181591879365,94503.6520411651,0.0,1.0
2014-05-16,44.31,44.35,44.0,44.2,65500,39.3382575139069,39.3737693690312,39.0630406366938,39.2405999123151,73778.1788879178,0.0,1.0
2014-05-19,44.14,44.44,43.95,44.21,97900,39.1873321296288,39.4536710430607,39.0186508177885,39.2494778760962,110273.033788201,0.0,1.0
2014-05-20,43.71,44.08,43.42,44.08,71500,38.8055796870429,39.1340643469423,38.5481187373919,39.1340643469423,80536.4853509332,0.0,1.0
2014-05-21,44.12,44.2,43.78,43.81,63000,39.1695762020666,39.2405999123151,38.8677254335103,38.8943593248535,70962.2178616615,0.0,1.0
2014-05-22,44.14,44.4,44.103,44.14,53200,39.1873321296288,39.4181591879365,39.1544836636388,39.1873321296288,59923.6506387362,0.0,1.0
2014-05-23,44.39,44.77,44.07,44.22,85500,39.4092812241554,39.746643847836,39.1251863831613,39.2583558398773,96305.8670979691,0.0,1.0
2014-05-27,44.89,45.0,44.28,44.49,42000,39.8531794132088,39.9508370148005,39.3116236225637,39.4980608619661,47308.1452411076,0.0,1.0
2014-05-28,44.61,44.92,44.49,44.88,82800,39.6045964273389,39.879813304552,39.4980608619661,39.8443014494277,93264.6291896121,0.0,1.0
2014-05-29,44.8,44.8,44.4,44.78,48900,39.7732777391792,39.7732777391792,39.4181591879365,39.755521811617,55080.1976735752,0.0,1.0
2014-05-30,45.01,45.1,44.77,44.92,181500,39.9597149785816,40.0396166526112,39.746643847836,39.879813304552,204438.770506215,0.0,1.0
2014-06-02,44.94,45.01,44.6,45.0,204700,39.8975692321141,39.9597149785816,39.5957184635578,39.9508370148005,230570.888829874,0.0,1.0
2014-06-03,45.84,45.91,44.53,44.79,269700,40.6965859724101,40.7587317188776,39.5335727170904,39.7643997753981,303785.875512541,0.0,1.0
2014-06-04,45.69,45.93,45.39,45.66,88100,40.5634165156941,40.7764876464397,40.2970776022621,40.5367826243509,99234.4665652757,0.0,1.0
2014-06-05,45.88,45.89,45.51,45.7,43900,40.7320978275344,40.7409757913154,40.4036131676349,40.5722944794752,49448.2756210625,0.0,1.0
2014-06-06,46.24,46.33,45.708,45.9,58000,41.0517045236528,41.1316061976824,40.5793968505,40.7498537550965,65330.2958091486,0.0,1.0
2014-06-09,45.74,46.27,45.64,46.27,50000,40.6078063345994,41.078338414996,40.5190266967888,41.078338414996,56319.2205251282,0.0,1.0
2014-06-10,45.66,45.71,45.43,45.66,44900,40.5367826243509,40.5811724432562,40.3325894573864,40.5367826243509,50574.660031565,0.0,1.0
2014-06-11,45.43,45.56,45.18,45.34,68800,40.3325894573864,40.4480029865402,40.1106403628597,40.2526877833568,77495.2474425762,0.0,1.0
2014-06-12,44.72,45.31,44.7,45.3,51200,39.7022540289306,40.2260538920136,39.6844981013685,40.2171759282325,57670.8818177312,0.0,1.0
2014-06-13,44.71,44.89,44.51,44.83,46500,39.6933760651496,39.8531794132088,39.5158167895282,39.7999116305224,52376.8750883691,0.0,1.0
2014-06-16,45.17,45.24,44.68,44.7,78900,40.1017623990786,40.1639081455461,39.6667421738064,39.6844981013685,88871.7299886522,0.0,1.0
2014-06-17,45.43,45.78,44.94,45.02,58800,40.3325894573864,40.6433181897237,39.8975692321141,39.9685929423626,66231.4033375506,0.0,1.0
2014-06-18,46.17,46.18,45.37,45.37,71100,40.9895587771853,40.9984367409664,40.2793216747,40.2793216747,80085.9315867322,0.0,1.0
2014-06-19,46.5,46.78,46.1001,46.16,76000,41.2825315819605,41.5311145678304,40.9275018103556,40.9806808134042,85605.2151981948,0.0,1.0
2014-06-20,46.69,46.69,46.3964,46.54,91000,41.4512128938008,41.4512128938008,41.1905558771887,41.3180434370848,102500.981355733,0.0,1.0
2014-06-23,46.98,47.11,46.6,46.71,101000,41.7086738434517,41.8240873726056,41.3713112197712,41.4689688213629,113764.825460759,0.0,1.0
2014-06-24,46.74,46.88,46.5705,46.74,82000,41.4956027127061,41.619894205641,41.345121226617,41.4956027127061,92363.5216612101,0.0,1.0
2014-06-25,47.08,47.2,46.62,46.62,82500,41.7974534812624,41.9039890466352,41.3890671473333,41.3890671473333,92926.7138664613,0.0,1.0
2014-06-26,47.22,47.22,46.86,47.04,68200,41.9217449741973,41.9217449741973,41.6021382780789,41.7619416261381,76819.4167962748,0.0,1.0
2014-06-27,46.69,47.03,46.6,46.95,360500,41.6154552237505,41.9185020169841,41.5352369549534,41.8471968891644,404458.990283828,0.185,1.0
2014-06-30,47.11,47.26,46.7,46.7,107800,41.9898071448037,42.1235042594656,41.624368364728,41.624368364728,120945.018453805,0.0,1.0
2014-07-01,47.39,47.64,46.8325,47.06,92000,42.2393750921726,42.462203616609,41.7424674826793,41.9452414399165,103218.383096012,0.0,1.0
2014-07-02,47.98,48.2,47.16,47.42,161100,42.7652504098426,42.9613395113466,42.034372849691,42.2661145151049,180744.36431269,0.0,1.0
2014-07-03,48.3,48.34,47.92,48.29,80800,43.0504709211212,43.0861234850311,42.7117715639778,43.0415577801438,90652.666893019,0.0,1.0
2014-07-07,48.14,48.409,48.0,48.3,123500,42.9078606654819,43.1476241577755,42.7830766917975,43.0504709211212,138559.459916929,0.0,1.0
2014-07-08,48.11,48.253,48.02,48.06,119700,42.8811212425495,43.0085791585272,42.8009029737524,42.8365555376622,134296.091919485,0.0,1.0
2014-07-09,48.69,48.83,48.15,48.48,136400,43.3980834192421,43.5228673929265,42.9167738064593,43.2109074587155,153032.472329304,0.0,1.0
2014-07-10,48.84,48.92,48.16,48.26,94900,43.5317805339039,43.6030856617236,42.9256869474368,43.0148183572114,106472.00604143,0.0,1.0
2014-07-11,49.03,49.39,48.62,48.8,208200,43.7011302124756,44.0220032876641,43.3356914323999,43.4961279699941,233587.688702061,0.0,1.0
2014-07-14,49.36,49.52,49.14,49.24,91500,43.9952638647317,44.1378741203711,43.7991747632277,43.8883061730023,102657.413622664,0.0,1.0
2014-07-15,48.98,49.56,48.95,49.54,125700,43.6565645075883,44.1735266842809,43.629825084656,44.155700402326,141027.72559966,0.0,1.0
2014-07-16,48.93,49.17,48.8,49.09,100200,43.6119988027011,43.82591418616,43.4961279699941,43.7546090583404,112418.282458917,0.0,1.0
2014-07-17,48.5,48.99,48.235,48.89,146000,43.2287337406704,43.6654776485658,42.9925355047677,43.5763462387912,163803.086217584,0.0,1.0
2014-07-18,49.06,49.27,48.51,48.56,74600,43.727869635408,43.9150455959346,43.2376468816478,43.2822125865351,83696.6454235051,0.0,1.0
2014-07-21,49.01,49.07,48.73,49.07,59700,43.6833039305207,43.7367827763855,43.4337359831519,43.7367827763855,66979.755117738,0.0,1.0
2014-07-22,49.28,49.53,48.99,49.09,90500,43.9239587369121,44.1467872613485,43.6654776485658,43.7546090583404,101535.474675968,0.0,1.0
2014-07-23,49.38,49.68,49.12,49.28,86200,44.0130901466867,44.2804843760104,43.7813484812728,43.9239587369121,96711.1372051761,0.0,1.0
2014-07-24,49.6,49.83,49.4,49.4,110000,44.2091792481907,44.4141814906723,44.0309164286416,44.0309164286416,123413.284136536,0.0,1.0
2014-07-25,48.68,49.32,48.53,49.32,69700,43.3891702782646,43.9596113008219,43.2554731636027,43.9596113008219,78199.1445846958,0.0,1.0
2014-07-28,48.56,48.98,48.52,48.73,71700,43.2822125865351,43.6565645075883,43.2465600226253,43.4337359831519,80443.0224780874,0.0,1.0
2014-07-29,48.27,49.0,48.22,48.55,72800,43.0237314981888,43.6743907895433,42.9791657933016,43.2732994455577,81677.1553194528,0.0,1.0
2014-07-30,47.83,48.39,47.57,48.38,111700,42.6315532951807,43.1306891899183,42.3998116297668,43.1217760489409,125320.580345919,0.0,1.0
2014-07-31,46.89,47.8697,46.84,47.41,449400,41.7937180432997,42.6669384648612,41.7491523384124,42.2572013741275,504199.362645083,0.0,1.0
2014-08-01,47.12,47.32,46.81,46.81,133400,41.9987202857812,42.1769831053304,41.72241291548,41.72241291548,149666.655489217,0.0,1.0
2014-08-04,47.88,48.26,47.21,47.28,166400,42.676119000068,43.0148183572114,42.0789385545783,42.1413305414205,186690.640730178,0.0,1.0
2014-08-05,47.39,47.94,47.21,47.58,112000,42.2393750921726,42.7295978459327,42.0789385545783,42.4087247707443,125657.162029927,0.0,1.0
2014-08-06,47.0,47.52,46.99,47.15,67300,41.8917625940517,42.3552459248795,41.8828494530742,42.0254597087136,75506.4911126259,0.0,1.0
2014-08-07,46.54,47.22,46.29,47.184,98100,41.4817581090886,42.0878516955558,41.2589295846522,42.0557643880369,110062.210670856,0.0,1.0
2014-08-08,47.75,48.21,46.64,47.48,226800,42.560248167361,42.9702526523241,41.5708895188632,42.3195933609697,254455.753110603,0.0,1.0
2014-08-11,48.6,48.83,47.85,47.85,126800,43.317865150445,43.5228673929265,42.6493795771356,42.6493795771356,142261.858441025,0.0,1.0
2014-08-12,49.28,49.54,48.64,48.88,190800,43.9239587369121,44.155700402326,43.3535177143548,43.5674330978138,214065.951029555,0.0,1.0
2014-08-13,49.72,49.75,49.24,49.6,156600,44.3161369399202,44.3428763628526,43.8883061730023,44.2091792481907,175695.639052559,0.0,1.0
2014-08-14,50.23,50.26,49.48,49.7,123100,44.7707071297706,44.7974465527029,44.1022215564612,44.2983106579653,138110.68433825,0.0,1.0
2014-08-15,50.26,50.58,49.99,50.51,62000,44.7974465527029,45.0826670639816,44.5567917463116,45.0202750771394,69560.2146951384,0.0,1.0
2014-08-18,50.98,50.98,50.15,50.61,111000,45.4391927030799,45.4391927030799,44.6994020019509,45.109406486914,124535.223083231,0.0,1.0
2014-08-19,51.34,51.4601,50.98,51.26,130700,45.7600657782684,45.8671126014077,45.4391927030799,45.6887606504487,146637.420333138,0.0,1.0
2014-08-20,51.5,51.54,51.149,51.3,72400,45.9026760339077,45.9383285978175,45.5898247855989,45.7244132143586,81228.3797407744,0.0,1.0
2014-08-21,52.02,52.02,51.375,51.55,118500,46.3661593647355,46.3661593647355,45.7912617716895,45.947241738795,132949.76518345,0.0,1.0
2014-08-22,52.52,52.52,51.934,52.04,133800,46.8118164136084,46.8118164136084,46.2895063523294,46.3839856466904,150115.431067895,0.0,1.0
2014-08-25,52.77,52.78,52.57,52.71,78400,47.0346449380449,47.0435580790223,46.8563821184957,46.9811660921801,87960.013420949,0.0,1.0
2014-08-26,53.17,53.28,52.72,52.78,113600,47.3911705771432,47.4892151278952,46.9900792331576,47.0435580790223,127452.26434464,0.0,1.0
2014-08-27,53.43,53.63,53.1,53.1,312600,47.6229122425571,47.8011750621062,47.328778590301,47.328778590301,350718.1147371,0.0,1.0
2014-08-28,53.89,54.0,52.93,53.15,143400,48.0329167275201,48.1309612782722,47.1772551936842,47.3733442951883,160886.044956175,0.0,1.0
2014-08-29,54.16,54.35,53.63,53.98,99000,48.2735715339115,48.4429212124832,47.8011750621062,48.1131349963172,111071.955722882,0.0,1.0
2014-09-02,54.52,54.83,54.0,54.69,410700,48.5944446091,48.8707519794012,48.1309612782722,48.7459680057168,460780.325407956,0.0,1.0
2014-09-03,54.06,54.75,53.95,54.75,234100,48.1844401241369,48.7994468515815,48.0863955733849,48.7994468515815,262645.907421482,0.0,1.0
2014-09-04,53.09,54.05,52.99,54.0,157800,47.3198654493235,48.1755269831595,47.2307340395489,48.1309612782722,177041.965788594,0.0,1.0
2014-09-05,53.17,53.34,52.65,53.0,132600,47.3911705771432,47.54269397376,46.9276872463154,47.2396471805264,148769.10433186,0.0,1.0
2014-09-08,53.19,53.2,52.79,52.95,62700,47.4089968590981,47.4179100000755,47.0524712199998,47.1950814756391,70345.5719578253,0.0,1.0
2014-09-09,52.98,53.21,52.69,53.03,80400,47.2218208985715,47.426823141053,46.9633398102252,47.2663866034588,90203.8913143406,0.0,1.0
2014-09-10,52.65,53.23,52.56,53.11,149300,46.9276872463154,47.4446494230079,46.8474689775182,47.3376917312784,167505.48474168,0.0,1.0
2014-09-11,52.66,52.76,52.36,52.36,106600,46.9366003872928,47.0257317970674,46.6692061579691,46.6692061579691,119598.69171777,0.0,1.0
2014-09-12,51.95,52.04,51.52,51.55,164300,46.3037673778933,46.3839856466904,45.9205023158626,45.947241738795,184334.568942117,0.0,1.0
2014-09-15,51.79,52.52,51.77,52.16,98400,46.161157122254,46.8118164136084,46.1433308402991,46.4909433384199,110398.792354865,0.0,1.0
2014-09-16,51.95,52.04,51.52,51.55,92200,46.3037673778933,46.3839856466904,45.9205023158626,45.947241738795,103442.770885351,0.0,1.0
2014-09-17,52.28,52.49,51.94,51.97,49000,46.5979010301494,46.785076990676,46.2948542369159,46.3215936598482,54975.0083880932,0.0,1.0
2014-09-18,52.59,52.87,52.28,52.29,96600,46.8742084004506,47.1237763478194,46.5979010301494,46.6068141711269,108379.302250812,0.0,1.0
2014-09-19,52.85,53.09,51.92,52.8,205700,47.1059500658645,47.3198654493235,46.2770279549609,47.0613843609772,230782.841335322,0.0,1.0
2014-09-22,52.18,52.87,51.83,52.53,163290,46.5087696203748,47.1237763478194,46.1968096861638,46.8207295545859,183201.410605954,0.0,1.0
2014-09-23,51.94,52.525,51.94,51.97,148693,46.2948542369159,46.8162729840971,46.2948542369159,46.3215936598482,166824.467801035,0.0,1.0
2014-09-24,52.63,52.82,51.58,51.95,120613,46.9098609643604,47.0792106429321,45.9739811617274,46.3037673778933,135320.422177818,0.0,1.0
2014-09-25,52.21,52.48,51.93,52.29,92084,46.5355090433072,46.7761638496986,46.2859410959384,46.6068141711269,103312.625967534,0.0,1.0
2014-09-26,52.52,52.63,51.5095,52.31,111721,46.8118164136084,46.9098609643604,45.9111435178363,46.6246404530818,125344.141063799,0.0,1.0
2014-09-29,51.99,52.255,51.72,52.12,108211,46.3394199418032,46.5756181777058,46.0987651354118,46.4552907745101,121406.135360897,0.0,1.0
2014-09-30,52.0,52.5,51.73,52.1,143400,46.3483330827806,46.7939901316535,46.1076782763892,46.4374644925552,160886.044956175,0.0,1.0
2014-10-01,51.2,51.83,50.54,51.59,257645,45.800174912667,46.3637317524127,45.2097820329334,46.1490434325095,288021.258109904,0.185,1.0
2014-10-02,51.16,52.09,50.14,51.56,236513,45.7643935260164,46.5963107656411,44.8519681664282,46.1222073925216,264397.802477625,0.0,1.0
2014-10-03,52.02,52.67,51.47,51.47,590136,46.5336933390026,47.1151408720736,46.041699272558,46.041699272558,659712.834232942,0.0,1.0
2014-10-06,51.4,52.545,51.26,52.09,167848,45.9790818459196,47.0033240387907,45.8538469926427,46.5963107656411,187637.22226797,0.0,1.0
2014-10-07,49.9,51.23,49.8,51.23,114087,44.637279846525,45.8270109526548,44.5478263798987,45.8270109526548,127537.818603057,0.0,1.0
2014-10-08,51.05,51.11,49.53,49.84,122583,45.6659947127275,45.7196667927033,44.3063020200077,44.5836077665492,137035.494121316,0.0,1.0
2014-10-09,50.07,51.13,50.01,51.12,113220,44.7893507397897,45.7375574860285,44.7356786598139,45.7286121393659,126568.599597133,0.0,1.0
2014-10-10,49.72,50.44,49.62,49.95,100331,44.4762636065977,45.1203285663071,44.3868101399714,44.6820065798382,112159.990868927,0.0,1.0
2014-10-13,48.87,50.0,48.38,49.44,240188,43.7159091402741,44.7267333131513,43.2775871538052,44.225793900044,268506.083731109,0.0,1.0
2014-10-14,49.61,49.91,48.75,49.1,125686,44.3778647933087,44.6462251931876,43.6085649803225,43.9216521135146,140504.336768815,0.0,1.0
2014-10-15,48.52,49.26,47.39,48.84,131194,43.4028220070821,44.0647776601167,42.3919978342048,43.6890731002862,146661.728100567,0.0,1.0
2014-10-16,48.84,48.99,47.44,47.64,150112,43.6890731002862,43.8232533002257,42.436724567518,42.6156315007706,167810.153883809,0.0,1.0
2014-10-17,51.14,51.82,49.3,49.3,195311,45.7465028326912,46.35478640575,44.1005590467672,44.1005590467672,218338.10065285,0.0,1.0
2014-10-20,51.77,52.24,50.93,51.31,128297,46.3100596724369,46.7304909655805,45.5586505527759,45.8985737259559,143423.172783195,0.0,1.0
2014-10-21,53.23,53.29,52.064,52.07,82922,47.6160802851809,47.6697523651567,46.5730528643182,46.5784200723158,92698.4756738515,0.0,1.0
2014-10-22,53.09,54.03,53.01,53.26,81167,47.4908454319041,48.3317080181913,47.419282658603,47.6429163251688,90736.5617691264,0.0,1.0
2014-10-23,53.44,54.13,53.2,53.54,142149,47.8039325650961,48.4211614848176,47.589244245193,47.8933860317224,158908.318884763,0.0,1.0
2014-10-24,53.51,53.87,52.65,53.44,220401,47.8665499917345,48.1885824715892,47.0972501787483,47.8039325650961,246386.203142623,0.0,1.0
2014-10-27,54.28,55.3,53.18,53.61,305666,48.5553416847571,49.4677670443454,47.5713535518677,47.9560034583608,341703.917721756,0.0,1.0
2014-10-28,54.0,54.96,53.88,54.79,165319,48.3048719782034,49.1636252578159,48.1975278182519,49.0115543645512,184810.054025777,0.0,1.0
2014-10-29,53.77,54.36,53.51,54.31,147692,48.0991290049629,48.6269044580581,47.8665499917345,48.582177724745,165104.836704644,0.0,1.0
2014-10-30,54.17,54.33,53.32,53.59,58869,48.4569428714681,48.6000684180702,47.6965884051446,47.9381127650356,65809.6351323408,0.0,1.0
2014-10-31,53.5,54.85,53.36,54.85,136826,47.8576046450719,49.065226444527,47.7323697917951,49.065226444527,152957.738990261,0.0,1.0
2014-11-03,53.82,53.85,52.97,53.4,183745,48.1438557382761,48.170691778264,47.3835012719525,47.7681511784456,205408.473175898,0.0,1.0
2014-11-04,52.76,53.86,52.67,53.47,106738,47.1956489920373,48.1796371249266,47.1151408720736,47.830768605084,119322.37399575,0.0,1.0
2014-11-05,52.71,52.9,52.28,52.9,52941,47.1509222587241,47.3208838453141,46.766272352231,47.3208838453141,59182.7259430474,0.0,1.0
2014-11-06,52.85,53.01,52.09,52.64,63937,47.276157112001,47.419282658603,46.5963107656411,47.0883048320857,71475.1506133358,0.0,1.0
2014-11-07,52.71,53.0525,51.83,52.78,140986,47.1509222587241,47.4573003819192,46.3637317524127,47.2135396853625,157608.201579239,0.0,1.0
2014-11-10,52.67,53.34,52.15,52.7,181805,47.1151408720736,47.7144790984698,46.6499828456168,47.1419769120615,203239.747833923,0.0,1.0
2014-11-11,53.25,53.89,52.44,52.97,136606,47.6339709785062,48.2064731649145,46.9093978988331,47.3835012719525,152711.801064882,0.0,1.0
2014-11-12,53.11,53.34,52.444,52.78,72488,47.5087361252293,47.7144790984698,46.9129760374982,47.2135396853625,81034.3106129393,0.0,1.0
2014-11-13,53.15,53.41,52.92,53.24,90843,47.5445175118799,47.7770965251082,47.3387745386394,47.6250256318435,101553.358887143,0.0,1.0
2014-11-14,52.93,53.31,52.4,53.19,122946,47.347719885302,47.6876430584819,46.8736165121826,47.5802988985304,137441.29169819,0.0,1.0
2014-11-17,52.9,53.02,52.58,52.75,91627,47.3208838453141,47.4282280052657,47.0346327521099,47.1867036453746,102429.79222122,0.0,1.0
2014-11-18,53.28,53.48,52.549,52.97,80285,47.6608070184941,47.8397139517467,47.0069021774558,47.3835012719525,89750.5742682902,0.0,1.0
2014-11-19,53.15,53.3,52.77,53.3,74718,47.5445175118799,47.6786977118193,47.2045943386999,47.6786977118193,83527.2268565499,0.0,1.0
2014-11-20,53.08,53.19,52.63,52.84,124672,47.4819000852414,47.5802988985304,47.0793594854231,47.2672117653383,139370.786512752,0.0,1.0
2014-11-21,53.45,53.84,53.13,53.41,106612,47.8128779117588,48.1617464316014,47.5266268185546,47.7770965251082,119181.518638487,0.0,1.0
2014-11-24,53.67,53.81,53.33,53.51,69619,48.0096755383366,48.1349103916135,47.7055337518072,47.8665499917345,77827.0564860697,0.0,1.0
2014-11-25,54.49,54.76,53.77,53.81,129397,48.7431939646723,48.9847183245633,48.0991290049629,48.1349103916135,144652.862410089,0.0,1.0
2014-11-26,54.61,55.1,54.1,54.57,202987,48.8505381246239,49.2888601110928,48.3943254448297,48.8147567379734,226919.098449242,0.0,1.0
2014-11-28,55.41,56.06,54.4479,54.77,157797,49.5661658576343,50.1476133907053,48.7055340552226,48.993663671226,176401.212777149,0.0,1.0
2014-12-01,55.23,55.42,54.93,55.41,189066,49.4051496177069,49.5751112042969,49.136789217828,49.5661658576343,211356.817271079,0.0,1.0
2014-12-02,54.78,55.82,54.66,55.42,155947,49.0026090178886,49.9329250708021,48.895264857937,49.5751112042969,174333.098404647,0.0,1.0
2014-12-03,55.68,56.03,54.55,54.88,133991,49.8076902175253,50.1207773507174,48.7968660446481,49.0920624845149,149788.493451859,0.0,1.0
2014-12-04,56.04,56.1,55.35,55.51,81254,50.12972269738,50.1833947773558,49.5124937776585,49.6556193242606,90833.8190396171,0.0,1.0
2014-12-05,56.85,56.86,56.06,56.18,89942,50.8542957770531,50.8632411237157,50.1476133907053,50.2549575506568,100546.131292752,0.0,1.0
2014-12-08,57.28,57.36,56.57,56.66,163716,51.2389456835462,51.3105084568472,50.6038260704994,50.6843341904631,183018.060869495,0.0,1.0
2014-12-09,56.55,56.79,56.04,56.58,140229,50.5859353771741,50.8006236970773,50.12972269738,50.612771417162,156761.951536004,0.0,1.0
2014-12-10,55.89,56.5,55.645,56.46,83151,49.9955424974406,50.541208643861,49.7763815042061,50.5054272572105,92954.4746961773,0.0,1.0
2014-12-11,56.05,56.92,55.22,55.99,112568,50.1386680440426,50.9169132036915,49.3962042710443,50.0849959640669,125839.729018284,0.0,1.0
2014-12-12,54.98,56.36,54.91,55.56,136505,49.1815159511412,50.4159737905842,49.1188985245028,49.7003460575738,152598.89319914,0.0,1.0
2014-12-15,55.02,55.81,53.755,54.97,203570,49.2172973377917,49.9239797241395,48.085710984969,49.1725706044786,227570.833951496,0.0,1.0
2014-12-16,54.7,55.46,54.46,54.94,97902,48.9310462445875,49.6108925909475,48.7163579246844,49.1457345644907,109444.612592815,0.0,1.0
2014-12-17,55.28,55.68,53.9,54.9,160038,49.4498763510201,49.8076902175253,48.2154185115771,49.1099531778402,178906.425917029,0.0,1.0
2014-12-18,57.34,57.34,56.01,56.01,140928,51.2926177635219,51.2926177635219,50.1028866573921,50.1028866573921,157543.363398912,0.0,1.0
2014-12-19,57.02,57.58,56.83,57.45,385709,51.0063666703178,51.5073060834251,50.8364050837278,51.3910165768109,431183.96027213,0.0,1.0
2014-12-22,57.12,57.9,56.91,57.01,97551,51.0958201369441,51.7935571766292,50.9079678570288,50.9974213236551,109052.22981187,0.0,1.0
2014-12-23,56.86,57.34,56.83,57.2,90623,50.8632411237157,51.2926177635219,50.8364050837278,51.1673829102451,101307.420961765,0.0,1.0
2014-12-24,56.92,57.3,56.79,57.05,139748,50.9169132036915,51.2568363768714,50.8006236970773,51.0332027103057,156224.241799153,0.0,1.0
2014-12-26,57.01,57.51,56.44,57.12,65287,50.9974213236551,51.4446886567867,50.4875365638852,51.0958201369441,72984.3151554322,0.0,1.0
2014-12-29,57.17,57.55,56.67,56.93,120174,51.1405468702572,51.4804700434372,50.6932795371257,50.9258585503541,134342.47383842,0.0,1.0
2014-12-30,56.86,57.31,56.43,56.92,102904,51.037675383637,51.4415964867435,50.6517063295574,51.0915315307179,114643.180670331,0.195,1.0
2014-12-31,56.02,56.89,56.0,56.79,92867,50.2836893245048,51.0646034571774,50.2657372754779,50.9748432120426,103461.170210212,0.0,1.0
2015-01-02,55.48,56.42,54.89,56.42,155399,49.798984000777,50.6427303050439,49.2693985544818,50.6427303050439,173126.755354396,0.0,1.0
2015-01-05,54.41,54.93,53.81,54.89,238890,48.8385493778348,49.3053026525357,48.2999879070261,49.2693985544818,266142.321293005,0.0,1.0
2015-01-06,53.51,54.6,53.12,54.6,639421,48.0307071716218,49.0090938435909,47.6806422155961,49.0090938435909,712365.478770541,0.0,1.0
2015-01-07,54.72,54.8,53.38,54.03,197959,49.1168061377526,49.1886143338605,47.9140188529466,48.4974604463226,220541.955631638,0.0,1.0
2015-01-08,56.5,56.53,54.96,55.0,129147,50.7145385011518,50.7414665746922,49.3322307260761,49.36813482413,143879.954657071,0.0,1.0
2015-01-09,56.65,56.71,55.83,56.49,123008,50.8491788688539,50.9030350159348,50.1131448587487,50.7055624766383,137040.623959186,0.0,1.0
2015-01-12,57.28,57.3,56.35,56.63,378833,51.4146684132031,51.43262046223,50.5798981334496,50.831226819827,422049.872336192,0.0,1.0
2015-01-13,58.29,58.94,57.37,57.64,158526,52.3212468890644,52.9046884824404,51.4954526338244,51.7378052956883,176610.480243187,0.0,1.0
2015-01-14,58.12,58.38,57.41,57.47,113521,52.1686544723352,52.4020311096857,51.5313567318783,51.5852128789591,126471.356923702,0.0,1.0
2015-01-15,58.38,58.71,57.85,58.62,171143,52.4020311096857,52.6982399186304,51.9263018104713,52.6174556980091,190666.814404323,0.0,1.0
2015-01-16,59.55,59.6,57.88,58.37,174915,53.4522259777626,53.49710610033,51.9532298840118,52.3930550851722,194869.120218368,0.0,1.0
2015-01-20,58.11,59.68,58.03,59.68,169105,52.1596784478218,53.5689142964378,52.0878702517139,53.5689142964378,188396.32149631,0.0,1.0
2015-01-21,57.64,58.39,57.37,57.83,93026,51.7378052956883,52.4110071341991,51.4954526338244,51.9083497614444,103638.308763879,0.0,1.0
2015-01-22,59.34,59.43,57.53,57.91,151184,53.2637294629796,53.3445136836009,51.63906902604,51.9801579575522,168430.912563781,0.0,1.0
2015-01-23,58.57,59.34,58.5,59.12,69068,52.5725755754417,53.2637294629796,52.5097434038474,53.066256923683,76947.2051867608,0.0,1.0
2015-01-26,59.06,59.52,58.05,58.61,79258,53.0124007766022,53.4252979042222,52.1058223007409,52.6084796734957,88299.669726824,0.0,1.0
2015-01-27,58.62,59.3,58.266,58.47,101774,52.6174556980091,53.2278253649256,52.299704430232,52.482815330307,113384.271452444,0.0,1.0
2015-01-28,58.1,59.01,58.05,58.76,102367,52.1507024233083,52.9675206540348,52.1058223007409,52.7431200411978,114044.920272096,0.0,1.0
2015-01-29,58.29,58.38,57.59,58.1,145863,52.3212468890644,52.4020311096857,51.6929251731209,52.1507024233083,162502.898450172,0.0,1.0
2015-01-30,57.45,58.41,57.31,57.83,109273,51.5672608299322,52.4289591832261,51.4415964867435,51.9083497614444,121738.749527609,0.0,1.0
2015-02-02,57.49,57.72,56.38,57.72,96482,51.6031649279861,51.8096134917961,50.60682620699,51.8096134917961,107488.565628497,0.0,1.0
2015-02-03,59.53,59.6,57.645,57.71,116248,53.4342739287357,53.49710610033,51.742293307945,51.8006374672826,129509.45023094,0.0,1.0
2015-02-04,59.81,59.97,59.2,59.29,151608,53.685602615113,53.8292190073287,53.1380651197909,53.2188493404122,168903.282040227,0.0,1.0
2015-02-05,60.31,60.33,59.69,59.9,155694,54.134403840787,54.1523558898139,53.5778903209513,53.7663868357343,173455.408645791,0.0,1.0
2015-02-06,59.17,60.956,58.94,60.55,80016,53.1111370462504,54.7142550243576,52.9046884824404,54.3498284291104,89144.141573867,0.0,1.0
2015-02-09,58.5,59.3,58.24,59.16,110130,52.5097434038474,53.2278253649256,52.276366766497,53.102161021737,122693.515191086,0.0,1.0
2015-02-10,60.23,60.34,59.182,59.24,185122,54.0625956446791,54.1613319143274,53.1219082756666,53.1739692178448,206240.524100647,0.0,1.0
2015-02-11,60.28,60.72,59.81,60.19,121423,54.1074757672465,54.5024208458396,53.685602615113,54.0266915466252,135274.808817282,0.0,1.0
2015-02-12,60.61,60.93,60.1401,60.52,197036,54.4036845761913,54.6909173606226,53.981901184303,54.32290035557,219513.660757204,0.0,1.0
2015-02-13,61.75,61.76,60.22,60.48,117424,55.4269513707278,55.4359273952413,54.0536196201656,54.2869962575161,130819.607080706,0.0,1.0
2015-02-17,62.34,62.52,61.02,61.36,96474,55.956536817023,56.1181052582656,54.7717015812439,55.0768864147022,107479.652996866,0.0,1.0
2015-02-18,62.3,62.93,61.99,62.45,115149,55.9206327189691,56.4861222633182,55.6423759590513,56.0552730866713,128285.077460623,0.0,1.0
2015-02-19,62.49,63.27,62.28,62.3,163840,56.0911771847252,56.7913070967765,55.9026806699422,55.9206327189691,182530.695804119,0.0,1.0
2015-02-20,64.64,64.68,62.48,64.3,157141,58.021022455123,58.0569265531769,56.0822011602117,57.7158376216647,175067.480892059,0.0,1.0
2015-02-23,64.25,64.73,63.42,64.64,92755,57.6709574990974,58.1018066757443,56.9259474644787,58.021022455123,103336.393367377,0.0,1.0
2015-02-24,63.64,64.28,63.0793,63.39,115504,57.1234200037752,57.6978855726378,56.6201343093045,56.8990193909382,128680.575489251,0.0,1.0
2015-02-25,63.91,64.015,63.28,63.44,86827,57.3657726656391,57.4600209230306,56.80028312129,56.9438995135056,96732.1333287611,0.0,1.0
2015-02-26,63.55,63.91,63.23,63.91,121700,57.0426357831539,57.3657726656391,56.7554029987226,57.3657726656391,135583.408687508,0.0,1.0
2015-02-27,63.47,63.55,62.84,63.38,146685,56.9708275870461,57.0426357831539,56.4053380426969,56.8900433664248,163418.671350263,0.0,1.0
2015-03-02,63.78,63.92,62.98,62.98,195602,57.2490843469639,57.3747486901526,56.5310023858856,56.5310023858856,217916.071537337,0.0,1.0
2015-03-03,62.62,63.72,62.06,63.46,286677,56.2078655034004,57.195228199883,55.7052081306456,56.9618515625326,319380.812262191,0.0,1.0
2015-03-04,63.24,63.42,62.04,62.5,157405,56.7643790232361,56.9259474644787,55.6872560816187,56.1001532092387,175361.597735884,0.0,1.0
2015-03-05,63.19,63.45,62.91,63.27,97889,56.7194989006687,56.9528755380191,56.4681702142913,56.7913070967765,109056.07471661,0.0,1.0
2015-03-06,62.44,63.26,62.35,63.14,161912,56.0462970621578,56.782331072263,55.9655128415365,56.6746187781013,180382.751581033,0.0,1.0
2015-03-09,63.26,63.42,62.37,62.66,155619,56.782331072263,56.9259474644787,55.9834648905635,56.2437696014543,173371.85272425,0.0,1.0
2015-03-10,62.32,62.94,62.21,62.38,96999,55.9385847679961,56.4950982878317,55.8398484983478,55.9924409150769,108064.544447654,0.0,1.0
2015-03-11,62.6,62.63,61.98,62.4,80534,56.1899134543735,56.2168415279139,55.6333999345378,56.0103929641039,89721.2344719781,0.0,1.0
2015-03-12,62.81,63.26,62.73,62.73,176130,56.3784099691565,56.782331072263,56.3066017730487,56.3066017730487,196222.726147335,0.0,1.0
2015-03-13,62.73,62.8,62.15,62.58,104436,56.3066017730487,56.369433944643,55.7859923512669,56.1719614053465,116349.949627679,0.0,1.0
2015-03-16,63.93,64.16,62.96,62.97,79444,57.3837247146661,57.5901732784761,56.5130503368587,56.5220263613721,88506.8884122461,0.0,1.0
2015-03-17,63.86,63.98,63.42,63.75,50701,57.3208925430717,57.4286048372334,56.9259474644787,57.2221562734235,56484.9170407997,0.0,1.0
2015-03-18,64.18,64.45,62.84,63.74,62504,57.608125327503,57.8504779893669,56.4053380426969,57.21318024891,69634.3909334756,0.0,1.0
2015-03-19,64.71,64.77,64.02,64.02,104317,58.0838546267173,58.1377107737982,57.4645089352874,57.4645089352874,116217.374232167,0.0,1.0
2015-03-20,64.85,65.31,64.37,65.11,87137,58.209518969906,58.622416097526,57.7786697932591,58.4428956072565,97077.4978044648,0.0,1.0
2015-03-23,64.6,64.87,64.22,64.87,68220,57.9851183570691,58.227471018933,57.6440294255569,58.227471018933,76002.4662338683,0.0,1.0
2015-03-24,64.12,64.87,64.08,64.47,65548,57.5542691804221,58.227471018933,57.5183650823682,57.8684300383939,73025.6472690941,0.0,1.0
2015-03-25,62.45,64.21,62.42,64.21,95369,56.0552730866713,57.6350534010434,56.0283450131309,57.6350534010434,106248.595752826,0.0,1.0
2015-03-26,62.16,63.03,61.35,62.08,226173,55.7949683757804,56.575882508453,55.0679103901887,55.7231601796726,251974.57923648,0.0,1.0
2015-03-27,63.32,63.52,61.77,62.38,176179,56.8361872193439,57.0157077096135,55.4449034197548,55.9924409150769,196277.316016076,0.0,1.0
2015-03-30,64.44,64.61,63.65,63.79,98757,57.8415019648534,57.9940943815826,57.1323960282887,57.2580603714774,110023.09524858,0.0,1.0
2015-03-31,64.07,64.56,63.85,63.92,78315,57.6844215358676,58.1255853653131,57.48634797979,57.5493713839965,86984.3523849863,0.195,1.0
2015-04-01,64.08,64.09,62.665,63.89,152047,57.6934248793256,57.7024282227837,56.4194517800085,57.5223613536223,168878.373582073,0.0,1.0
2015-04-02,63.02,64.4,62.88,64.08,118530,56.73907047277,57.981531869984,56.613023664357,57.6934248793256,131651.092232554,0.0,1.0
2015-04-06,62.89,63.43,62.6,62.6,124950,56.6220270078151,57.108207554551,56.360930047531,56.360930047531,138781.776549882,0.0,1.0
2015-04-07,62.91,63.32,62.16,62.97,128272,56.6400336947312,57.0091707765122,55.9647829353758,56.6940537554797,142471.516939628,0.0,1.0
2015-04-08,62.91,63.68,62.48,63.2,58846,56.6400336947312,57.3332911410028,56.2528899260341,56.9011306550153,65360.1634482144,0.0,1.0
2015-04-09,62.49,63.44,62.14,62.98,70108,56.2618932694922,57.117210898009,55.9467762484597,56.7030570989377,77868.8498628184,0.0,1.0
2015-04-10,62.17,63.11,62.01,62.57,124967,55.9737862788339,56.8201005638927,55.8297327835047,56.3339200171568,138800.658424243,0.0,1.0
2015-04-13,61.91,62.75,61.89,62.21,92079,55.739699348924,56.4959801994021,55.7216926620079,56.0097996526662,102272.006426063,0.0,1.0
2015-04-14,61.59,62.16,61.06,62.0,86177,55.4515923582657,55.9647829353758,54.9744151549879,55.8207294400467,95716.6639274848,0.0,1.0
2015-04-15,62.25,62.46,61.78,61.78,90106,56.0458130264985,56.234883239118,55.6226558839691,55.6226558839691,100080.59830175,0.0,1.0
2015-04-16,61.38,62.44,61.16,61.9,62292,55.2625221456462,56.2168765522018,55.0644485895686,55.7306960054659,69187.6304509426,0.0,1.0
2015-04-17,61.25,61.36,60.6,61.09,88841,55.1454786806913,55.24451545873,54.5602613559166,55.0014251853621,98675.5647096286,0.0,1.0
2015-04-20,61.77,61.82,61.1,61.35,95515,55.613652540511,55.6586692578014,55.0104285288202,55.235512115272,106088.366443874,0.0,1.0
2015-04-21,61.72,62.15,61.53,62.07,84301,55.5686358232206,55.9557795919177,55.3975722975173,55.8837528442532,93632.9935568759,0.0,1.0
2015-04-22,62.29,62.57,61.34,61.89,73789,56.0818264003307,56.3339200171568,55.2265087718139,55.7216926620079,81957.3310111187,0.0,1.0
2015-04-23,62.27,62.83,62.18,62.18,115225,56.0638197134146,56.5680069470666,55.982789622292,55.982789622292,127980.233717169,0.0,1.0
2015-04-24,62.68,62.77,62.13,62.39,80267,56.4329567951956,56.5139868863182,55.9377729050016,56.1718598349115,89152.4358409716,0.0,1.0
2015-04-27,61.02,63.03,60.96,62.84,74219,54.9384017811556,56.7480738162281,54.8843817204072,56.5770102905247,82434.9313625908,0.0,1.0
2015-04-28,61.33,61.66,60.28,60.9264,87354,55.2175054283558,55.5146157624722,54.2721543652583,54.854130486388,97023.9560523284,0.0,1.0
2015-04-29,60.95,61.995,60.78,61.04,139690,54.8753783769491,55.8162277683176,54.7223215381619,54.9564084680717,155153.472318952,0.0,1.0
2015-04-30,59.87,61.12,59.43,60.68,125742,53.9030172834773,55.0284352157363,53.5068701713221,54.6322881035812,139661.449755385,0.0,1.0
2015-05-01,60.68,61.4,60.15,60.15,85947,54.6322881035812,55.2805288325623,54.1551109003033,54.1551109003033,95461.2032743716,0.0,1.0
2015-05-04,60.3,61.41,60.2501,60.8,77724,54.2901610521744,55.2895321760204,54.2452343683186,54.740328225078,86327.9295763351,0.0,1.0
2015-05-05,59.62,60.84,59.34,60.34,108845,53.6779336970255,54.7763415989103,53.4258400801995,54.3261744260067,120893.977339511,0.0,1.0
2015-05-06,56.85,60.67,56.58,59.55,412136,51.1840075591396,54.6232847601231,50.9409172857716,53.614910292819,457758.833614744,0.0,1.0
2015-05-07,58.09,58.28,56.8301,57.08,262956,52.3004221479405,52.4714856736439,51.166090905658,51.3910844586752,292064.83260865,0.0,1.0
2015-05-08,58.94,60.59,58.59,59.3,156019,53.0657063418766,54.5512580124585,52.7505893208441,53.3898267063672,173290.067991485,0.0,1.0
2015-05-11,58.5,59.17,58.1033,58.87,95257,52.6695592297214,53.2727832414123,52.3123965947397,53.0026829376701,105801.80623299,0.0,1.0
2015-05-12,58.32,58.49,57.485,58.08,89723,52.5074990474762,52.6605558862634,51.7557198687271,52.2914188044824,99655.2007793925,0.0,1.0
2015-05-13,57.45,58.35,57.38,58.35,143924,51.7242081666239,52.5345090778504,51.6611847624174,52.5345090778504,159856.169733215,0.0,1.0
2015-05-14,57.63,57.92,57.59,57.83,150460,51.8862683488692,52.1473653091533,51.8502549750369,52.0663352180306,167115.695075593,0.0,1.0
2015-05-15,57.58,58.1,57.36,58.05,137560,51.8412516315788,52.3094254913986,51.6431780755012,52.2644087741082,152787.684531427,0.0,1.0
2015-05-18,57.34,57.72,57.24,57.33,121344,51.6251713885851,51.9672984399918,51.5351379540044,51.616168045127,134776.597788467,0.0,1.0
2015-05-19,57.42,57.59,57.14,57.33,96389,51.6971981362497,51.8502549750369,51.4451045194237,51.616168045127,107059.116925703,0.0,1.0
2015-05-20,57.36,57.72,56.91,57.16,156769,51.6431780755012,51.9672984399918,51.238027619888,51.4631112063398,174123.091860332,0.0,1.0
2015-05-21,57.01,57.35,56.8,57.35,111388,51.3280610544687,51.6341747320432,51.1389908418492,51.6341747320432,123718.483604148,0.0,1.0
2015-05-22,56.89,57.09,56.61,56.88,87414,51.2200209329718,51.4000878021333,50.9679273161458,51.2110175895138,97090.5979618362,0.0,1.0
2015-05-26,56.36,56.86,56.09,56.86,119649,50.742843729694,51.1930109025976,50.4997534563261,51.1930109025976,132893.963844873,0.0,1.0
2015-05-27,56.63,56.95,56.23,56.58,100672,50.985934003062,51.2740409937203,50.6258002647391,50.9409172857716,111816.238566065,0.0,1.0
2015-05-28,56.52,56.83,56.296,56.61,159248,50.8868972250232,51.1660008722234,50.6852223315624,50.9679273161458,176876.513421494,0.0,1.0
2015-05-29,56.57,56.79,56.07,56.57,146178,50.9319139423135,51.1299874983911,50.4817467694099,50.9319139423135,162359.684133723,0.0,1.0
2015-06-01,56.54,56.87,56.28,56.81,111132,50.9049039119393,51.2020142460557,50.6708169820295,51.1479941853073,123434.144790248,0.0,1.0
2015-06-02,56.58,56.65,56.03,56.34,109366,50.9409172857716,51.0039406899781,50.4457333955777,50.7248370427779,121472.651253737,0.0,1.0
2015-06-03,56.74,56.945,56.2,56.43,65694,51.0849707811008,51.2695393219912,50.5987902343649,50.8058671339005,72966.2267200318,0.0,1.0
2015-06-04,56.51,56.89,56.38,56.61,101242,50.8778938815651,51.2200209329718,50.7608504166102,50.9679273161458,112449.336706388,0.0,1.0
2015-06-05,56.4,56.57,56.04,56.45,108106,50.7788571035263,50.9319139423135,50.4547367390357,50.8238738208167,120073.171154074,0.0,1.0
2015-06-08,56.13,56.69,55.8125,56.21,138625,50.5357668301584,51.0399540638104,50.2499106753646,50.6077935778229,153970.57842519,0.0,1.0
2015-06-09,56.01,56.3,55.82,56.03,99869,50.4277267086615,50.6888236689456,50.2566631829581,50.4457333955777,110924.347677153,0.0,1.0
2015-06-10,56.45,56.76,55.87,56.13,98588,50.8238738208167,51.1029774680169,50.3016799002485,50.5357668301584,109501.542909162,0.0,1.0
2015-06-11,56.78,56.8,56.22,56.63,82544,51.1209841549331,51.1389908418492,50.616796921281,50.985934003062,91681.4963067906,0.0,1.0
2015-06-12,56.33,56.56,55.8201,56.55,78982,50.7158336993198,50.9229105988555,50.2567532163927,50.9139072553974,87725.1882790141,0.0,1.0
2015-06-15,56.16,56.29,55.64,55.95,61327,50.5627768605326,50.6798203254875,50.0946030007128,50.3737066479131,68115.8064063596,0.0,1.0
2015-06-16,56.33,56.68,55.9,56.06,111028,50.7158336993198,51.0309507203523,50.3286899306227,50.4727434259519,123318.632147102,0.0,1.0
2015-06-17,56.77,56.84,56.13,56.43,114290,51.111980811475,51.1750042156815,50.5357668301584,50.8058671339005,126941.730627339,0.0,1.0
2015-06-18,57.14,57.51,56.96,56.96,70416,51.4451045194237,51.7782282273723,51.2830443371784,51.2830443371784,78210.9449982914,0.0,1.0
2015-06-19,56.49,57.29,56.44,57.29,108871,50.859887194649,51.5801546712947,50.8148704773586,51.5801546712947,120922.855500298,0.0,1.0
2015-06-22,56.44,57.0,56.32,56.45,60418,50.8148704773586,51.3190577110106,50.7068303558617,50.8238738208167,67106.1814773173,0.0,1.0
2015-06-23,54.24,55.79,53.92,55.0,252697,48.8341349165828,50.2296531525839,48.5460279259244,49.5183890193962,280670.176781317,0.0,1.0
2015-06-24,54.5,55.15,54.02,54.12,239109,49.0682218464926,49.6534391712673,48.6360613605052,48.7260947950859,265578.005674797,0.0,1.0
2015-06-25,55.05,55.78,54.28,54.7,330761,49.5634057366866,50.2206498091259,48.870148290415,49.2482887156541,367375.743844863,0.0,1.0
2015-06-26,55.37,55.5,54.97,55.05,648017,49.8515127273449,49.9685561922998,49.491378989022,49.5634057366866,719751.504558025,0.0,1.0
2015-06-29,54.85,55.61,54.7,55.0,236811,49.5589040649576,50.2455907940253,49.4233737894836,49.6944343404315,262093.837526653,0.195,1.0
2015-06-30,54.25,55.29,54.21,55.27,216236,49.0167829630619,49.956459539681,48.9806415562689,49.9383888362845,239322.172751323,0.0,1.0
2015-07-01,55.4,55.42,54.46,54.46,179088,50.0558484083619,50.0739191117584,49.2065253487254,49.2065253487254,198208.111848577,0.0,1.0
2015-07-02,55.12,55.58,54.65,55.58,161204,49.8028585608106,50.2184847389305,49.3781970309923,50.2184847389305,178414.748405465,0.0,1.0
2015-07-06,54.4,54.89,54.05,54.89,237579,49.1523132385358,49.5950454717506,48.8360759290967,49.5950454717506,262943.832109762,0.0,1.0
2015-07-07,54.42,54.7815,53.81,54.49,240965,49.1703839419324,49.4970119058245,48.6192274883385,49.2336314038202,266691.334269143,0.0,1.0
2015-07-08,54.31,54.64,53.81,54.06,115144,49.0709950732515,49.3691616792941,48.6192274883385,48.845111280795,127437.208694567,0.0,1.0
2015-07-09,54.03,55.17,54.03,54.86,128091,48.8180052257002,49.8480353193019,48.8180052257002,49.5679394166558,141766.479355379,0.0,1.0
2015-07-10,55.09,55.22,54.47,54.53,99031,49.7757525057158,49.8932120777932,49.2155607004237,49.2697728106132,109603.923905993,0.0,1.0
2015-07-13,55.54,55.95,55.27,55.66,132160,50.1823433321375,50.5527927517662,49.9383888362845,50.2907675525166,146269.901176561,0.0,1.0
2015-07-14,55.47,55.81,55.06,55.55,71092,50.1190958702497,50.4262978279905,49.748646450621,50.1913786838358,78682.0506540864,0.0,1.0
2015-07-15,55.21,55.6599,54.92,55.4,142219,49.8841767260949,50.2906771989997,49.6221515268454,50.0558484083619,157402.838040476,0.0,1.0
2015-07-16,54.85,55.77,54.74,55.5,260710,49.5589040649576,50.3901564211975,49.4595151962767,50.1462019253445,288544.385107,0.0,1.0
2015-07-17,55.39,55.41,54.93,54.94,148472,50.0468130566636,50.0648837600601,49.6311868785436,49.6402222302419,164323.431957372,0.0,1.0
2015-07-20,55.59,55.73,55.18,55.47,63873,50.2275200906288,50.3540150144045,49.8570706710001,50.1190958702497,70692.322925624,0.0,1.0
2015-07-21,55.19,55.61,54.95,55.6,83402,49.8661060226984,50.2455907940253,49.6492575819402,50.2365554423271,92306.3127869819,0.0,1.0
2015-07-22,55.41,55.54,54.88,54.98,160504,50.0648837600601,50.1823433321375,49.5860101200523,49.6763636370349,177640.013759403,0.0,1.0
2015-07-23,53.77,55.32,53.57,55.32,229165,48.5830860815454,49.9835655947758,48.4023790475802,49.9835655947758,253631.521664093,0.0,1.0
2015-07-24,53.56,53.88,53.0,53.88,166211,48.393343695882,48.6824749502263,47.8873640007794,48.6824749502263,183956.314652371,0.0,1.0
2015-07-27,52.67,53.76,52.62,53.33,103562,47.5891973947368,48.5740507298472,47.5440206362455,48.185530606822,114618.670593576,0.0,1.0
2015-07-28,52.13,53.07,52.0,52.71,255464,47.1012884030308,47.9506114626672,46.9838288309534,47.6253388015299,282738.302316653,0.0,1.0
2015-07-29,50.8,53.04,49.96,53.04,535455,45.8995866271621,47.9235054075724,45.1406170845083,47.9235054075724,592622.19986755,0.0,1.0
2015-07-30,51.18,52.2,50.04,51.34,464279,46.242929991696,47.1645358649186,45.2128998980944,46.3874956188682,513847.181055936,0.0,1.0
2015-07-31,50.66,50.91,50.17,50.42,220366,45.7730917033865,45.998975495843,45.3303594701718,45.5562432626283,243893.10716309,0.0,1.0
2015-08-03,50.52,50.91,50.181,50.66,211041,45.6465967796109,45.998975495843,45.3402983570398,45.7730917033865,233572.53491376,0.0,1.0
2015-08-04,49.96,50.7,49.8,50.52,217354,45.1406170845083,45.8092331101795,44.9960514573361,45.6465967796109,240559.534657462,0.0,1.0
2015-08-05,48.91,50.515,48.59,50.18,328841,44.1919051561909,45.6420791037617,43.9027739018466,45.33939482187,363949.308208244,0.0,1.0
2015-08-06,48.8,49.05,47.91,48.96,497085,44.0925162875101,44.3184000799666,43.2883699863649,44.2370819146823,550155.673625535,0.0,1.0
2015-08-07,49.61,49.72,48.5,48.87,266102,44.8243797750692,44.92376864375,43.8214557365623,44.1557637493979,294512.05540924,0.0,1.0
2015-08-10,50.12,50.38,49.79,49.79,188550,45.2851827116804,45.5201018558352,44.9870161056379,44.9870161056379,208680.310735779,0.0,1.0
2015-08-11,50.05,50.3,49.88,49.9,177940,45.2219352497926,45.4478190422491,45.0683342709222,45.0864049743187,196937.547029035,0.0,1.0
2015-08-12,49.69,49.99,49.25,49.44,302211,44.8966625886553,45.1677231396031,44.4991071139318,44.6707787961987,334476.188744473,0.0,1.0
2015-08-13,49.84,50.22,49.51,49.51,152527,45.0321928641292,45.3755362286631,44.7340262580866,44.7340262580866,168811.359085633,0.0,1.0
2015-08-14,50.12,50.32,49.75,49.89,138523,45.2851827116804,45.4658897456457,44.9508746988448,45.0773696226205,153312.239109267,0.0,1.0
2015-08-17,50.18,50.52,49.61,49.95,202846,45.33939482187,45.6465967796109,44.8243797750692,45.13158173281,224502.605735931,0.0,1.0
2015-08-18,49.85,50.4,49.83,50.06,123208,45.0412282158274,45.5381725592317,45.0231575124309,45.2309706014909,136362.151817204,0.0,1.0
2015-08-19,49.75,49.92,49.2,49.68,139417,44.9508746988448,45.1044756777152,44.4539303554405,44.887627236957,154301.685928667,0.0,1.0
2015-08-20,49.05,49.49,49.02,49.35,194712,44.3184000799666,44.7159555546901,44.2912940248718,44.5894606309144,215500.189148687,0.0,1.0
2015-08-21,48.47,49.1,48.05,48.58,268090,43.7943496814675,44.3635768384579,43.4148649101406,43.8937385501484,296712.301804057,0.0,1.0
2015-08-24,47.38,48.41,45.21,46.3,316438,42.8094963463571,43.7401375712779,40.8488250278347,41.833678362945,350222.1170438,0.0,1.0
2015-08-25,47.85,49.14,47.79,48.02,259104,43.2341578761754,44.3997182452509,43.1799457659858,43.3877588550458,286766.922476177,0.0,1.0
2015-08-26,49.47,49.72,48.0,48.7,520519,44.6978848512935,44.92376864375,43.3696881516493,44.0021627705275,576091.576048141,0.0,1.0
2015-08-27,50.12,50.25,48.93,49.66,283848,45.2851827116804,45.4026422837578,44.2099758595875,44.8695565335605,314152.6854507,0.0,1.0
2015-08-28,51.05,51.16,49.83,50.15,224508,46.1254704196187,46.2248592882995,45.0231575124309,45.3122887667752,248477.322740219,0.0,1.0
2015-08-31,51.0,51.21,50.58,50.78,322858,46.0802936611273,46.2700360467908,45.7008088898004,45.8815159237656,357327.540511971,0.0,1.0
2015-09-01,49.47,50.37,49.15,50.07,399398,44.6978848512935,45.5110665041369,44.4087535969492,45.2400059531891,442039.240239982,0.0,1.0
2015-09-02,50.33,50.4,49.76,50.18,158367,45.4749250973439,45.5381725592317,44.9599100505431,45.33939482187,175274.859561353,0.0,1.0
2015-09-03,50.65,50.94,50.16,50.43,191359,45.7640563516882,46.0260815509378,45.3213241184735,45.5652786143265,211789.210194049,0.0,1.0
2015-09-04,50.31,50.57,49.99,50.08,192816,45.4568543939474,45.6917735381022,45.1677231396031,45.2490413048874,213401.765021639,0.0,1.0
2015-09-08,51.4,51.57,50.78,51.06,131470,46.4417077290578,46.5953087079282,45.8815159237656,46.1345057713169,145506.234168299,0.0,1.0
2015-09-09,50.79,51.85,50.72,51.51,254393,45.8905512754639,46.8482985554795,45.8273038135761,46.5410965977386,281552.958308178,0.0,1.0
2015-09-10,51.07,51.14,50.57,50.74,93488,46.1435411230152,46.206788584903,45.6917735381022,45.8453745169726,103469.132272959,0.0,1.0
2015-09-11,51.58,51.58,50.56,50.8,66123,46.6043440596264,46.6043440596264,45.6827381864039,45.8995866271621,73182.5414308243,0.0,1.0
2015-09-14,51.15,52.57,50.83,51.58,116480,46.2158239366013,47.4988438777542,45.9266926822569,46.6043440596264,128915.845104765,0.0,1.0
2015-09-15,50.72,51.27,50.43,51.27,166373,45.8273038135761,46.3242481569804,45.5652786143265,46.3242481569804,184135.610384745,0.0,1.0
2015-09-16,51.49,51.56,50.44,50.81,120432,46.5230258943421,46.5862733562299,45.5743139660248,45.9086219788604,133289.775563677,0.0,1.0
2015-09-17,51.54,52.14,51.27,51.46,98850,46.5682026528334,47.110323754729,46.3242481569804,46.4959198392473,109403.599661797,0.0,1.0
2015-09-18,49.95,50.799,49.82,50.57,363642,45.13158173281,45.8986830919923,45.0141221607326,45.6917735381022,402465.79451912,0.0,1.0
2015-09-21,50.35,50.8,50.0,50.27,153731,45.4929958007404,45.8995866271621,45.1767584913013,45.4207129871544,170143.902676861,0.0,1.0
2015-09-22,49.13,49.76,48.86,49.76,193750,44.3906828935527,44.9599100505431,44.1467283976997,44.9599100505431,214435.482392242,0.0,1.0
2015-09-23,48.43,49.31,48.3203,49.2,107100,43.7582082746745,44.5533192241214,43.6590904665445,44.4539303554405,118534.400847531,0.0,1.0
2015-09-24,47.67,48.3271,47.55,48.05,117911,43.0715215456067,43.6652345056994,42.9630973252276,43.4148649101406,130499.624074073,0.0,1.0
2015-09-25,48.07,48.42,47.46,47.97,194418,43.4329356135371,43.7491729229762,42.8817791599432,43.3425820965545,215174.800597341,0.0,1.0
2015-09-28,46.62,48.03,46.57,47.9,102077,42.1228096172893,43.3967942067441,42.0776328587981,43.2793346346667,112975.126380144,0.0,1.0
2015-09-29,46.64,46.86,45.98,46.83,127611,42.1408803206859,42.3396580580476,41.5445471086007,42.3125520029528,141235.232740936,0.0,1.0
2015-09-30,47.65,47.78,46.87,46.94,236902,43.2296402003262,43.3475804569063,42.5219986608455,42.5855049528502,261125.936919429,0.195,1.0
2015-10-01,47.88,48.26,46.91,47.73,314185,43.4383037311987,43.7830521735098,42.5582879705625,43.3022188197601,346311.354446273,0.0,1.0
2015-10-02,48.72,48.76,47.09,47.45,106948,44.2003792352549,44.2366685449718,42.7215898642888,43.0481936517414,117883.752360297,0.0,1.0
2015-10-05,49.85,49.89,48.99,48.99,112640,45.2255522347589,45.2618415444759,44.4453320758443,44.4453320758443,124157.776357331,0.0,1.0
2015-10-06,49.21,49.79,49.03,49.77,122159,44.6449232792876,45.1711182701835,44.4816213855613,45.152973615325,134650.122532273,0.0,1.0
2015-10-07,49.9,50.16,49.03,49.39,172167,45.2709138719051,45.5067943850653,44.4816213855613,44.8082251730139,189771.589862506,0.0,1.0
2015-10-08,51.05,51.135,49.76,49.76,124592,46.3142315262677,46.3913463094162,45.1439012878958,45.1439012878958,137331.90404752,0.0,1.0
2015-10-09,50.54,51.33,50.32,51.33,91249,45.8515428273764,46.5682566942864,45.6519516239332,46.5682566942864,100579.482731091,0.0,1.0
2015-10-12,50.7,51.08,50.42,50.42,104791,45.9967000662443,46.3414485085554,45.7426748982256,45.7426748982256,115506.192669221,0.0,1.0
2015-10-13,50.06,50.9218,49.68,50.39,114014,45.416071110773,46.1979242886248,45.0713226684619,45.7154579159379,125672.271960269,0.0,1.0
2015-10-14,49.51,50.21,49.42,49.98,87825,44.9170931021648,45.5521560222115,44.8354421553016,45.343492491339,96805.3685065928,0.0,1.0
2015-10-15,50.59,50.91,48.75,49.73,162745,45.8969044645226,46.1872189422583,44.2275962175426,45.116684305608,179386.162227219,0.0,1.0
2015-10-16,50.44,50.5,49.58,50.49,105361,45.7608195530841,45.8152535176595,44.9805993941695,45.8061811902303,116134.476871314,0.0,1.0
2015-10-19,50.11,50.22,49.555,50.22,99198,45.4614327479191,45.5612283496408,44.9579185755964,45.5612283496408,109341.291717814,0.0,1.0
2015-10-20,50.62,50.92,50.12,50.12,141932,45.9241214468104,46.1962912696875,45.4705050753484,45.4705050753484,156444.97082696,0.0,1.0
2015-10-21,49.74,50.69,49.62,50.69,96245,45.1257566330373,45.987627738815,45.0168887038864,45.987627738815,106086.338649781,0.0,1.0
2015-10-22,50.84,50.91,49.8,50.07,84884,46.1237126502536,46.1872189422583,45.1801905976127,45.4251434382022,93563.6424743938,0.0,1.0
2015-10-23,49.86,51.16,49.44,51.0,279085,45.2346245621882,46.4140271279893,44.8535868101601,46.2688698891215,307622.274633219,0.0,1.0
2015-10-26,50.65,50.92,48.65,49.63,320680,45.9513384290981,46.1962912696875,44.1368729432502,45.0259610313157,353470.487591166,0.0,1.0
2015-10-27,51.27,51.53,50.19,50.38,325615,46.5138227297109,46.7497032428712,45.5340113673531,45.7063855885086,358910.106077703,0.0,1.0
2015-10-28,52.62,52.65,51.49,51.6,481022,47.7385869326583,47.765803914946,46.7134139331542,46.8132095348758,530207.935892721,0.0,1.0
2015-10-29,53.12,53.33,51.945,52.61,184466,48.1922033041202,48.3827221801343,47.1262048311846,47.729514605229,203328.19933888,0.0,1.0
2015-10-30,52.31,53.12,50.86,52.87,351149,47.4573447823518,48.1922033041202,46.1418573051121,47.9653951183893,387055.033825467,0.0,1.0
2015-11-02,53.47,53.49,52.15,52.15,173854,48.5097347641436,48.5278794190021,47.312187543484,47.312187543484,191631.090650102,0.0,1.0
2015-11-03,54.5,54.66,52.9,53.19,271101,49.4441844893553,49.5893417282231,47.992612100677,48.2557095961249,298821.886791982,0.0,1.0
2015-11-04,53.83,54.46,53.72,54.44,212696,48.8363385515962,49.4078951796383,48.7365429498746,49.3897505247798,234444.801137242,0.0,1.0
2015-11-05,54.22,54.29,53.58,53.93,135834,49.1901593213366,49.2536656133413,48.6095303658653,48.9270618258886,149723.432117558,0.0,1.0
2015-11-06,53.93,54.46,53.55,54.31,117065,48.9270618258886,49.4078951796383,48.5823133835775,49.2718102681997,129035.245820943,0.0,1.0
2015-11-09,53.22,53.74,52.56,53.72,87814,48.2829265784126,48.7546876047331,47.6841529680828,48.7365429498746,96793.2437237455,0.0,1.0
2015-11-10,53.54,53.75,52.67,53.04,80913,48.5732410561483,48.7637599321623,47.7839485698045,48.1196246846863,89186.5958664839,0.0,1.0
2015-11-11,53.44,53.79,53.2,53.65,60416,48.4825177818559,48.8000492418793,48.2647819235542,48.6730366578699,66593.7164098413,0.0,1.0
2015-11-12,52.8,53.34,52.69,53.19,75061,47.9018888263846,48.3917945075635,47.8020932246629,48.2557095961249,82736.2113916693,0.0,1.0
2015-11-13,50.24,52.59,50.15,52.59,245841,45.5793730044993,47.7113699503705,45.4977220576361,47.7113699503705,270978.976362417,0.0,1.0
2015-11-16,50.82,50.93,49.43,50.01,159930,46.1055679953952,46.2053635971168,44.8445144827309,45.3707094736268,176283.320071271,0.0,1.0
2015-11-17,50.83,51.29,50.48,50.95,129639,46.1146403228244,46.5319673845694,45.797108862801,46.2235082519753,142894.974868502,0.0,1.0
2015-11-18,51.58,51.62,50.81,51.07,181836,46.7950648800174,46.8313541897343,46.0964956679659,46.3323761811261,200429.273985366,0.0,1.0
2015-11-19,51.43,51.77,51.07,51.49,85525,46.6589799685788,46.9674391011729,46.3323761811261,46.7134139331542,94270.1866385009,0.0,1.0
2015-11-20,51.68,52.27,51.18,51.55,92064,46.8857881543098,47.4210554726349,46.4321717828478,46.7678478977296,101477.818914785,0.0,1.0
2015-11-23,52.11,52.75,51.514,51.58,120631,47.2758982337671,47.8565271892384,46.7351875189844,46.7950648800174,132965.879969471,0.0,1.0
2015-11-24,51.43,51.79,51.0,51.45,89287,46.6589799685788,46.9855837560314,46.2688698891215,46.6771246234372,98416.8623723102,0.0,1.0
2015-11-25,51.79,52.11,51.2909,51.57,79274,46.9855837560314,47.2758982337671,46.532783894038,46.7859925525881,87380.0032222219,0.0,1.0
2015-11-27,52.0,52.22,51.69,51.82,36143,47.1761026320454,47.3756938354887,46.894860481739,47.0128007383191,39838.7296775837,0.0,1.0
2015-11-30,51.08,52.02,50.92,52.02,89660,46.3414485085554,47.1942472869039,46.1962912696875,47.1942472869039,98828.0027361356,0.0,1.0
2015-12-01,51.53,51.81,51.11,51.42,217395,46.7497032428712,47.0037284108899,46.3686654908431,46.6499076411495,239624.287919052,0.0,1.0
2015-12-02,51.78,51.93,51.36,51.52,195128,46.9765114286021,47.1125963400407,46.5954736765741,46.7406309154419,215080.420676965,0.0,1.0
2015-12-03,50.54,51.97,50.05,51.97,89317,45.8515428273764,47.1488856497577,45.4069987833437,47.1488856497577,98449.9299618942,0.0,1.0
2015-12-04,51.31,51.42,50.51,50.51,83136,46.5501120394279,46.6499076411495,45.8243258450887,45.8243258450887,91636.9042546439,0.0,1.0
2015-12-07,50.21,51.24,49.64,51.24,147902,45.5521560222115,46.4866057474232,45.0350333587449,46.4866057474232,163025.421154137,0.0,1.0
2015-12-08,50.24,50.385,49.59,49.87,82886,45.5793730044993,45.7109217522232,44.9896717215987,45.2436968896174,91361.3410081121,0.0,1.0
2015-12-09,50.03,50.9,49.475,50.26,149954,45.3888541284852,46.1781466148291,44.8853399561624,45.5975176593577,165287.24428167,0.0,1.0
2015-12-10,50.77,50.87,50.03,50.15,408789,46.060206358249,46.1509296325413,45.3888541284852,45.4977220576361,450588.895945819,0.0,1.0
2015-12-11,49.32,50.71,49.25,50.05,276342,44.7447188810092,46.0057723936735,44.6812125890046,45.4069987833437,304598.794692273,0.0,1.0
2015-12-14,49.33,49.955,48.72,49.31,274630,44.7537912084385,45.3208116727659,44.2003792352549,44.73564655358,302711.737580024,0.0,1.0
2015-12-15,50.04,50.49,49.63,49.63,282504,45.3979264559145,45.8061811902303,45.0259610313157,45.0259610313157,311390.877592787,0.0,1.0
2015-12-16,50.44,51.2,49.63,50.37,211458,45.7608195530841,46.4503164377063,45.0259610313157,45.6973132610794,233080.211940417,0.0,1.0
2015-12-17,50.1,50.6,49.7,50.41,141915,45.4523604204899,45.9059767919519,45.0894673233203,45.7336025707963,156426.232526196,0.0,1.0
2015-12-18,50.47,50.52,49.71,50.16,667777,45.7880365353718,45.833398172518,45.0985396507496,45.5067943850653,736059.192316846,0.0,1.0
2015-12-21,50.48,51.36,50.37,50.58,183545,45.797108862801,46.5954736765741,45.6973132610794,45.8878321370934,202313.024338657,0.0,1.0
2015-12-22,50.71,51.01,50.39,50.6,131373,46.0057723936735,46.2779422165507,45.7154579159379,45.9059767919519,144806.281546446,0.0,1.0
2015-12-23,51.42,51.58,50.42,50.98,104867,46.6499076411495,46.7950648800174,45.7426748982256,46.250725234263,115589.963896167,0.0,1.0
2015-12-24,51.18,51.64,51.07,51.36,63574,46.4321717828478,46.8494988445928,46.3323761811261,46.5954736765741,70074.6313400299,0.0,1.0
2015-12-28,51.16,51.57,50.93,51.03,122440,46.4140271279893,46.7859925525881,46.2053635971168,46.2960868714092,134959.855621375,0.0,1.0
2015-12-29,51.43,51.95,50.685,51.5,105510,46.6589799685788,47.1307409948992,45.9830915751004,46.7224862605834,116298.712566247,0.0,1.0
2015-12-30,50.6,51.09,50.43,51.09,85854,46.0919595042513,46.5383045666442,45.9371050948497,46.5383045666442,94250.9810111091,0.205,1.0
2015-12-31,50.41,50.81,49.99,50.46,92620,45.9188869290377,46.2832502452768,45.5363054469866,45.9644323435676,101678.732047999,0.0,1.0
2016-01-04,49.4,49.7,48.69,49.7,250867,44.9988695555339,45.2721420427132,44.3521246692094,45.2721420427132,275403.136176694,0.0,1.0
2016-01-05,49.81,50.03,48.95,49.46,239601,45.372341954679,45.5727417786105,44.5889608247648,45.0535240529697,263035.261039005,0.0,1.0
2016-01-06,46.45,48.46,46.02,48.45,581463,42.3116900982702,44.1426157623719,41.9199995333131,44.1335066794659,638333.195560633,0.0,1.0
2016-01-07,44.84,45.98,44.36,45.64,243457,40.8451277504077,41.8835632016892,40.4078917709207,41.573854382886,267268.398490712,0.0,1.0
2016-01-08,45.52,45.93,45.11,45.11,342281,41.4645453880142,41.8380177871593,41.0910729888691,41.0910729888691,375757.91496568,0.0,1.0
2016-01-11,45.32,45.99,44.72,45.78,175334,41.2823637298946,41.8926722845952,40.7358187555359,41.7013815435697,192482.604242107,0.0,1.0
2016-01-12,45.21,45.74,44.41,45.64,233334,41.1821638179289,41.6649452119457,40.4534371854506,41.573854382886,256155.314874626,0.0,1.0
2016-01-13,42.89,45.4,42.5,45.4,248745,39.0688565837419,41.3552363931425,38.7136023504087,41.3552363931425,273073.593211828,0.0,1.0
2016-01-14,42.41,42.88,41.34,41.36,260300,38.6316206042549,39.0597475008359,37.6569487333152,37.6751668991271,285758.734097325,0.0,1.0
2016-01-15,41.98,42.13,40.78,40.78,335801,38.2399300392978,38.3765662828875,37.1468400905804,37.1468400905804,368644.136260529,0.0,1.0
2016-01-19,41.85,42.72,41.65,42.35,638641,38.1215119615201,38.9140021743402,37.9393303034005,38.576966106819,701103.510190739,0.0,1.0
2016-01-20,42.88,43.33,41.15,41.27,461242,39.0597475008359,39.4696562316049,37.4838761581016,37.5931851529733,506353.937889044,0.0,1.0
2016-01-21,43.43,44.05,42.69,42.93,177300,39.5607470606647,40.1255102008354,38.8866749256223,39.1052929153658,194640.889571478,0.0,1.0
2016-01-22,44.25,44.65,43.63,44.22,179312,40.3076918589549,40.6720551751941,39.7429287187843,40.280364610237,196849.673947213,0.0,1.0
2016-01-25,43.32,44.13,43.22,44.05,312355,39.4605471486989,40.1983828640832,39.3694563196391,40.1255102008354,342904.991890011,0.0,1.0
2016-01-26,43.74,44.15,43.31,43.58,143002,39.84312863075,40.2166010298952,39.451438065793,39.6973833042544,156988.361480544,0.0,1.0
2016-01-27,43.44,44.11,43.21,43.58,208814,39.5698561435707,40.1801646982712,39.3603472367332,39.6973833042544,229237.12755205,0.0,1.0
2016-01-28,42.98,43.87,42.83,43.83,215039,39.1508383298957,39.9615467085278,39.014202086306,39.9251103769038,236070.965891489,0.0,1.0
2016-01-29,43.72,44.01,43.08,43.08,200730,39.8249104649381,40.0890738692115,39.2419291589555,39.2419291589555,220362.469056304,0.0,1.0
2016-02-01,43.62,43.69,42.505,43.46,323279,39.7338196358783,39.7975832162201,38.7181568918617,39.5880743093826,354897.417596039,0.0,1.0
2016-02-02,42.13,43.17,42.05,43.17,104888,38.3765662828875,39.3239109051093,38.3036936196397,39.3239109051093,115146.608152133,0.0,1.0
2016-02-03,42.39,42.72,41.17,42.47,151747,38.6134024384429,38.9140021743402,37.5020943239136,38.6862751016908,166588.66931643,0.0,1.0
2016-02-04,43.72,43.81,41.7,41.99,291683,39.8249104649381,39.9068922110919,37.9848757179304,38.2490391222038,320211.159576296,0.0,1.0
2016-02-05,43.09,43.8,42.6,43.56,247720,39.2510382418614,39.8977831281859,38.8046931794685,39.6791651384424,271948.342722202,0.0,1.0
2016-02-08,43.24,43.77,42.1001,42.44,269632,39.3876744854511,39.870455879468,38.3493301249986,38.6589478529728,296003.453677026,0.0,1.0
2016-02-09,43.3,44.1575,42.89,42.89,209272,39.442328982887,40.2234328420746,39.0688565837419,39.0688565837419,229739.922404976,0.0,1.0
2016-02-10,43.47,44.58,43.44,43.64,188906,39.5971833922886,40.6082915948522,39.5698561435707,39.7520378016902,207382.018530116,0.0,1.0
2016-02-11,43.09,43.63,42.44,42.71,177151,39.2510382418614,39.7429287187843,38.6589478529728,38.9048930914342,194477.316573474,0.0,1.0
2016-02-12,44.92,44.92,43.36,43.54,119474,40.9180004136555,40.9180004136555,39.4969834803229,39.6609469726305,131159.197070856,0.0,1.0
2016-02-16,45.48,45.91,45.08,45.5,184401,41.4281090563903,41.8197996213474,41.0637457401512,41.4463272222023,202436.405402538,0.0,1.0
2016-02-17,47.74,48.0,45.81,45.81,299042,43.4867617931414,43.7235979486969,41.7287087922876,41.7287087922876,328289.909189137,0.0,1.0
2016-02-18,49.59,49.6,44.24,46.55,360853,45.1719421307475,45.1810512136534,40.298582776049,42.40278092733,396146.356032354,0.0,1.0
2016-02-19,52.45,53.01,49.7,49.88,651503,47.7771398418573,48.2872484845921,45.2721420427132,45.4361055350208,715223.482676179,0.0,1.0
2016-02-22,52.41,53.55,51.9,52.9,290260,47.7407035102334,48.779138961515,47.2761402820285,48.1870485726264,318648.982555088,0.0,1.0
2016-02-23,52.14,52.88,51.91,52.39,247531,47.494758271772,48.1688304068144,47.2852493649345,47.7224853444215,271740.857509969,0.0,1.0
2016-02-24,50.34,51.97,49.78,51.52,426378,45.8551233486959,47.3399038623704,45.3450147059611,46.9299951316013,468080.051966765,0.0,1.0
2016-02-25,50.81,51.43,50.4,50.47,212398,46.2832502452768,46.8480133854475,45.9097778461317,45.9735414264736,233171.661946998,0.0,1.0
2016-02-26,51.49,51.9989,51.065,51.34,292001,46.9026678828834,47.3662291119686,46.5155318593793,46.7660316392937,320560.261679419,0.0,1.0
2016-02-29,51.83,52.03,51.33,51.49,372145,47.2123767016867,47.3945583598062,46.7569225563877,46.9026678828834,408542.774109292,0.0,1.0
2016-03-01,52.2,52.72,51.93,52.23,165032,47.5494127692079,48.0230850803187,47.3034675307464,47.5767400179258,181173.013467344,0.0,1.0
2016-03-02,52.35,52.42,51.69,52.03,204551,47.6860490127975,47.7498125931394,47.084849541003,47.3945583598062,224557.18332056,0.0,1.0
2016-03-03,52.95,52.97,52.02,52.33,124270,48.2325939871562,48.2508121529682,47.3854492769002,47.6678308469856,136424.271556952,0.0,1.0
2016-03-04,52.36,52.95,51.95,52.95,145812,47.6951580957035,48.2325939871562,47.3216856965584,48.2325939871562,160073.194530154,0.0,1.0
2016-03-07,52.64,52.82,51.37,52.12,148335,47.9502124170709,48.1141759093785,46.7933588880116,47.47654010596,162842.957442669,0.0,1.0
2016-03-08,51.1,52.35,51.04,52.35,164155,46.5474136495502,47.6860490127975,46.4927591521144,47.6860490127975,180210.238170366,0.0,1.0
2016-03-09,51.39,51.855,50.89,51.52,122599,46.8115770538236,47.2351494089516,46.3561229085247,46.9299951316013,134589.838807522,0.0,1.0
2016-03-10,50.6,51.53,49.92,51.53,83856,46.0919595042513,46.9391042145073,45.4725418666448,46.9391042145073,92057.5659103544,0.0,1.0
2016-03-11,52.11,52.39,50.0,50.99,153056,47.4674310230541,47.7224853444215,45.5454145298926,46.4472137375845,168025.696527084,0.0,1.0
2016-03-14,52.32,52.81,52.27,52.28,94288,47.6587217640796,48.1050668264726,47.6131763495497,47.6222854324557,103509.871381362,0.0,1.0
2016-03-15,51.53,52.43,51.39,51.84,92256,46.9391042145073,47.7589216760454,46.8115770538236,47.2214857845926,101279.130898512,0.0,1.0
2016-03-16,51.49,51.84,51.045,51.41,210037,46.9026678828834,47.2214857845926,46.4973136935673,46.8297952196356,230579.743502112,0.0,1.0
2016-03-17,51.61,51.87,51.13,51.19,388542,47.0119768777551,47.2488130333106,46.5747408982682,46.629395395704,426543.488527248,0.0,1.0
2016-03-18,52.19,52.89,51.78,51.78,422659,47.5403036863019,48.1779394897204,47.1668312871568,47.1668312871568,463997.313848794,0.0,1.0
2016-03-21,53.16,53.19,51.8,52.17,180470,48.4238847281818,48.4512119768997,47.1850494529687,47.5220855204899,198120.932549152,0.0,1.0
2016-03-22,52.28,52.61,52.01,52.61,107836,47.6222854324557,47.922885168353,47.3763401939943,47.922885168353,118382.938340834,0.0,1.0
2016-03-23,51.5,52.22,51.23,52.22,146032,46.9117769657894,47.5676309350198,46.6658317273279,47.5676309350198,160314.711708415,0.0,1.0
2016-03-24,51.48,51.63,50.7819,51.4,130109,46.8935587999774,47.0301950435671,46.257653722311,46.8206861367296,142834.357029077,0.0,1.0
2016-03-28,52.04,52.56,51.51,51.75,128807,47.4036674427122,47.8773397538231,46.9208860486953,47.1395040384388,141405.014455913,0.0,1.0
2016-03-29,53.12,53.33,52.09,52.31,226850,48.3874483965579,48.5787391375834,47.4492128572421,47.6496126811736,249037.144948052,0.0,1.0
2016-03-30,53.84,54.32,53.25,53.54,238262,49.0433023657883,49.4805383452753,48.5058664743356,48.770029878609,261565.299667679,0.0,1.0
2016-03-31,54.05,54.2599,53.28,53.8,220938,49.4213293063864,49.6132541356447,48.7172696659439,49.192738514035,241630.46740341,0.205,1.0
2016-04-01,52.58,53.65,52.27,53.42,263871,48.0772154473598,49.0555840386241,47.793762864844,48.8452805096608,288584.458373866,0.0,1.0
2016-04-04,52.9,53.25,52.4,52.61,231952,48.3698116615697,48.6898387708618,47.9126300768668,48.104646342442,253676.009446794,0.0,1.0
2016-04-05,51.65,52.96,51.48,52.49,463298,47.2268576998124,48.4246734517341,47.0714159610134,47.9949227621133,506689.262540011,0.0,1.0
2016-04-06,52.1,52.46,51.23,51.62,153074,47.638321126045,47.9674918670311,46.8428251686619,47.1994268047302,167410.505061644,0.0,1.0
2016-04-07,51.67,52.4,51.26,52.0,141447,47.2451449632005,47.9126300768668,46.8702560637441,47.5468848091044,154694.55106324,0.0,1.0
2016-04-08,52.24,52.41,51.84,52.02,81205,47.7663319697618,47.9217737085608,47.4005867019995,47.5651720724926,88810.4450365891,0.0,1.0
2016-04-11,52.78,52.925,52.44,52.44,131039,48.260088081241,48.3926707408049,47.949204603643,47.949204603643,143311.765373433,0.0,1.0
2016-04-12,52.74,53.02,52.56,52.78,108502,48.2235135544648,48.4795352418984,48.0589281839717,48.260088081241,118664.009695954,0.0,1.0
2016-04-13,53.49,53.7,52.855,52.97,122904,48.9092859315192,49.1013021970944,48.3286653189464,48.4338170834281,134414.862838211,0.0,1.0
2016-04-14,53.23,53.76,53.22,53.76,71359,48.6715515074736,49.1561639872587,48.6624078757796,49.1561639872587,78042.294776996,0.0,1.0
2016-04-15,53.19,53.58,53.13,53.15,61446,48.6349769806974,48.9915786167657,48.5801151905331,48.5984024539212,67200.8694750108,0.0,1.0
2016-04-18,52.86,53.19,52.55,53.19,103874,48.3332371347935,48.6349769806974,48.0497845522777,48.6349769806974,113602.563484153,0.0,1.0
2016-04-19,52.92,53.42,52.07,53.08,116872,48.3880989249578,48.8452805096608,47.6108902309628,48.5343970320628,127817.921708223,0.0,1.0
2016-04-20,52.61,52.96,52.11,52.9,113817,48.104646342442,48.4246734517341,47.6474647577391,48.3698116615697,124476.798506612,0.0,1.0
2016-04-21,52.54,52.72,52.35,52.58,74722,48.0406409205836,48.2052262910766,47.8669119183965,48.0772154473598,81720.2644421403,0.0,1.0
2016-04-22,51.45,52.69,51.2,52.44,197204,47.0439850659312,48.1777953959945,46.8153942735798,47.949204603643,215673.603879016,0.0,1.0
2016-04-25,51.55,51.745,51.33,51.35,235122,47.1354213828718,47.3137222009059,46.9342614856025,46.9525487489906,257142.903243555,0.0,1.0
2016-04-26,51.39,51.94,51.205,51.57,245091,46.9891232757669,47.4920230189401,46.8199660894268,47.1537086462599,268045.573357092,0.0,1.0
2016-04-27,51.62,52.08,50.98,51.51,299695,47.1994268047302,47.6200338626569,46.6142343763105,47.0988468560956,327763.639249314,0.0,1.0
2016-04-28,51.47,52.06,51.38,51.5,359168,47.0622723293193,47.6017465992688,46.9799796440728,47.0897032244015,392806.72277448,0.0,1.0
2016-04-29,50.66,51.57,50.5,51.41,282558,46.3216381621006,47.1537086462599,46.1753400549957,47.007410539155,309021.63325717,0.0,1.0
2016-05-02,51.08,51.345,50.82,50.93,300879,46.7056706932511,46.9479769331436,46.4679362692055,46.5685162178402,329058.529550691,0.0,1.0
2016-05-03,50.96,51.15,50.53,50.74,365112,46.5959471129223,46.7696761151095,46.2027709500778,46.3947872156531,399307.422057744,0.0,1.0
2016-05-04,50.22,50.675,49.79,50.0,301858,45.919318367562,46.3353536096417,45.5261422047175,45.7181584702927,330129.220095495,0.0,1.0
2016-05-05,48.27,50.22,47.84,50.05,439832,44.1363101872206,45.919318367562,43.7431340243761,45.763876628763,481025.499185186,0.0,1.0
2016-05-06,48.08,48.3,47.76,48.15,349596,43.9625811850335,44.1637410823028,43.6699849708236,44.0265866068919,382338.23462855,0.0,1.0
2016-05-09,47.67,48.145,47.59,47.83,369192,43.5876922855771,44.0220147910449,43.5145432320246,43.733990392682,403769.544042219,0.0,1.0
2016-05-10,48.53,48.73,47.82,48.05,662466,44.3740446112661,44.5569172451473,43.724846760988,43.9351502899513,724510.809452731,0.0,1.0
2016-05-11,47.4,48.5,47.34,48.5,155312,43.3408142298375,44.3466137161839,43.2859524396732,44.3466137161839,169858.110209011,0.0,1.0
2016-05-12,47.0,47.975,46.4,47.62,271318,42.9750689620752,43.8665730522459,42.4264510604317,43.5419741271068,296728.924652882,0.0,1.0
2016-05-13,46.42,46.965,46.23,46.72,169800,42.4447383238198,42.943066251146,42.2710093216327,42.7190472746415,185703.017883293,0.0,1.0
2016-05-16,46.54,46.81,46.33,46.44,144647,42.5544619041485,42.8013399598881,42.3624456385732,42.4630255872079,158194.254580475,0.0,1.0
2016-05-17,45.92,46.67,45.8,46.4,148976,41.9875567391168,42.6733291161712,41.8778331587881,42.4264510604317,162928.697244885,0.0,1.0
2016-05-18,45.59,46.4,45.3,45.78,160432,41.6858168932129,42.4264510604317,41.4206515740852,41.8595458954,175457.635836587,0.0,1.0
2016-05-19,44.92,45.69,44.79,45.24,182564,41.073193569711,41.7772532101535,40.9543263576882,41.3657897839209,199662.460287665,0.0,1.0
2016-05-20,45.26,45.4,44.852,44.93,257011,41.384077047309,41.5120878910258,41.0110168741914,41.082337201405,281081.968958793,0.0,1.0
2016-05-23,45.41,45.47,45.0,45.19,288050,41.5212315227199,41.5760933128842,41.1463426232635,41.3200716254506,315027.999418625,0.0,1.0
2016-05-24,45.7,45.98,45.58,45.58,182387,41.7863968418476,42.0424185292812,41.6766732615189,41.6766732615189,199468.882936868,0.0,1.0
2016-05-25,45.6,45.99,45.42,45.65,285412,41.694960524907,42.0515621609753,41.5303751544139,41.7406786833773,312142.931331604,0.0,1.0
2016-05-26,45.35,45.6,44.9,45.6,145281,41.4663697325555,41.694960524907,41.0549063063229,41.694960524907,158887.633339828,0.0,1.0
2016-05-27,45.71,45.84,45.39,45.41,251316,41.7955404735416,41.9144076855644,41.5029442593317,41.5212315227199,274853.590355464,0.0,1.0
2016-05-31,45.38,45.75,45.28,45.71,142791,41.4938006276377,41.8321150003178,41.4023643106971,41.7955404735416,156164.426540479,0.0,1.0
2016-06-01,45.66,45.73,45.18,45.21,278623,41.7498223150713,41.8138277369297,41.3109279937565,41.3383588888387,304718.09158832,0.0,1.0
2016-06-02,46.58,46.69,45.47,45.47,352558,42.5910364309247,42.6916163795593,41.5760933128842,41.5760933128842,385577.647696691,0.0,1.0
2016-06-03,46.24,46.67,45.695,46.58,234154,42.2801529533267,42.6733291161712,41.7818250260005,42.5910364309247,256084.242929592,0.0,1.0
2016-06-06,46.51,46.73,45.95,46.41,266606,42.5270310090663,42.7281909063356,42.014987634199,42.4355946921257,291575.611223753,0.0,1.0
2016-06-07,46.59,46.85,46.24,46.61,143282,42.6001800626188,42.8379144866643,42.2801529533267,42.6184673260069,156701.412298904,0.0,1.0
2016-06-08,46.59,46.73,46.13,46.58,97010,42.6001800626188,42.7281909063356,42.1795730046921,42.5910364309247,106095.699439683,0.0,1.0
2016-06-09,46.41,46.65,46.17,46.44,121953,42.4355946921257,42.6550418527831,42.2161475314683,42.4630255872079,133374.794699183,0.0,1.0
2016-06-10,45.76,45.99,45.56,45.99,191205,41.8412586320119,42.0515621609753,41.6583859981307,42.0515621609753,209112.753441549,0.0,1.0
2016-06-13,45.73,46.03,45.435,45.55,312443,41.8138277369297,42.0881366877515,41.544090601955,41.6492423664367,341705.5831361,0.0,1.0
2016-06-14,45.43,45.71,44.74,45.35,290490,41.539518786108,41.7955404735416,40.9086081992179,41.4663697325555,317696.523350517,0.0,1.0
2016-06-15,45.88,46.43,45.39,45.59,176281,41.9509822123406,42.4538819555138,41.5029442593317,41.6858168932129,192791.011163044,0.0,1.0
2016-06-16,45.92,46.12,45.05,45.57,269006,41.9875567391168,42.170429372998,41.1920607817337,41.6675296298248,294200.38886168,0.0,1.0
2016-06-17,46.31,46.74,45.66,45.84,324078,42.3441583751851,42.7373345380296,41.7498223150713,41.9144076855644,354430.286393297,0.0,1.0
2016-06-20,46.91,47.82,46.91,46.94,159022,42.8927762768286,43.724846760988,42.8927762768286,42.9202071719108,173915.578974305,0.0,1.0
2016-06-21,47.18,47.3,46.62,46.95,182228,43.1396543325682,43.2493779128969,42.6276109577009,42.9293508036049,199294.991418355,0.0,1.0
2016-06-22,46.86,47.45,46.8,47.33,126388,42.8470581183583,43.3865323883078,42.792196328194,43.2768088079791,138225.165042601,0.0,1.0
2016-06-23,47.52,47.81,47.17,47.37,168431,43.4505378101662,43.7157031292939,43.1305107008742,43.3133833347553,184205.800972326,0.0,1.0
2016-06-24,45.37,46.63,44.9608,45.81,516573,41.4846569959436,42.636754589395,41.1104995870227,41.8869767904822,564953.857815232,0.0,1.0
2016-06-27,44.25,45.36,43.61,44.68,285231,40.4605702462091,41.4755133642496,39.8753778177893,40.8537464090536,311944.979351411,0.0,1.0
2016-06-28,44.99,45.29,44.16,44.83,249701,41.1371989915694,41.4115079423912,40.3782775609625,40.9909008844645,273087.333736609,0.0,1.0
2016-06-29,46.75,47.31,45.08,45.08,303762,42.9339226194519,43.448211318209,41.4002402499442,41.4002402499442,330761.147213837,0.205,1.0
2016-06-30,47.62,47.71,46.55,46.89,272137,43.7329068478781,43.8155603887497,42.7502480841815,43.0624947941412,296325.235939096,0.0,1.0
2016-07-01,48.25,48.39,47.53,47.62,343247,44.3114816339798,44.440053808669,43.6502533070064,43.7329068478781,373755.675488401,0.0,1.0
2016-07-05,47.52,48.43,47.08,47.84,242077,43.6410695802429,44.4767887157231,43.236985602648,43.9349488366755,263593.425886332,0.0,1.0
2016-07-06,47.85,47.96,46.8,47.2,633401,43.944132563439,44.0451535578377,42.9798412532695,43.3471903238103,689699.308690328,0.0,1.0
2016-07-07,47.84,48.445,47.65,47.99,252580,43.9349488366755,44.4905643058684,43.7604580281686,44.0727047381283,275029.95951854,0.0,1.0
2016-07-08,47.72,48.48,47.67,48.28,269376,43.8247441155133,44.5227073495407,43.7788254816957,44.3390328142703,293318.831163458,0.0,1.0
2016-07-11,48.05,48.21,47.88,48.0,198208,44.1278070987094,44.2747467269257,43.9716837437296,44.0818884648918,215825.236425096,0.0,1.0
2016-07-12,48.43,48.8,48.17,48.45,280653,44.4767887157231,44.8165866059733,44.2380118198716,44.4951561692502,305598.15990481,0.0,1.0
2016-07-13,48.05,49.1,47.81,48.42,188764,44.1278070987094,45.0920984088789,43.9073976563849,44.4676049889596,205541.829434467,0.0,1.0
2016-07-14,47.94,48.72,47.91,48.36,262369,44.0267861043107,44.7431167918652,43.9992349240201,44.4125026283785,285689.030995803,0.0,1.0
2016-07-15,47.72,48.14,47.56,47.9,217831,43.8247441155133,44.2104606395811,43.6778044872969,43.9900511972566,237192.379095269,0.0,1.0
2016-07-18,47.95,48.39,47.69,47.82,193719,44.0359698310742,44.440053808669,43.7971929352227,43.9165813831484,210937.242568581,0.0,1.0
2016-07-19,47.81,47.97,47.51,47.97,187586,43.9073976563849,44.0543372846012,43.6318858534793,44.0543372846012,204259.125767064,0.0,1.0
2016-07-20,47.68,48.34,47.62,48.03,279583,43.7880092084592,44.3941351748514,43.7329068478781,44.1094396451823,304433.055554961,0.0,1.0
2016-07-21,47.53,48.06,47.43,48.06,259506,43.6502533070064,44.1369908254729,43.5584160393712,44.1369908254729,282571.56019803,0.0,1.0
2016-07-22,48.42,48.43,47.49,47.49,168915,44.4676049889596,44.4767887157231,43.6135183999523,43.6135183999523,183928.599303485,0.0,1.0
2016-07-25,48.53,48.69,48.26,48.32,119040,44.5686259833583,44.7155656115746,44.3206653607433,44.3757677213244,129620.581127116,0.0,1.0
2016-07-26,48.54,48.72,48.17,48.55,101660,44.5778097101218,44.7431167918652,44.2380118198716,44.5869934368853,110695.802061346,0.0,1.0
2016-07-27,48.02,48.48,47.61,48.4,220477,44.1002559184188,44.5227073495407,43.7237231211145,44.4492375354326,240073.562375363,0.0,1.0
2016-07-28,48.18,48.23,47.45,48.1,150469,44.2471955466351,44.2931141804527,43.5767834928982,44.173725732527,163843.071418146,0.0,1.0
2016-07-29,48.29,48.52,47.68,48.12,260158,44.3482165410338,44.5594422565948,43.7880092084592,44.192093186054,283281.511633639,0.0,1.0
2016-08-01,48.12,48.28,47.75,48.28,275368,44.192093186054,44.3390328142703,43.8522952958038,44.3390328142703,299843.415522612,0.0,1.0
2016-08-02,49.3,50.0,48.16,49.01,370162,45.2757729441493,45.9186338175956,44.2288280931081,45.0094448680072,403062.949858666,0.0,1.0
2016-08-03,49.18,49.45,48.75,49.16,216717,45.165568222987,45.4135288456021,44.7706679721557,45.14720076946,235979.363912343,0.0,1.0
2016-08-04,49.36,49.59,49.2,49.25,106337,45.3308753047304,45.5421010202913,45.1839356765141,45.2298543103317,115788.505841013,0.0,1.0
2016-08-05,49.8,50.02,49.52,49.67,219753,45.7349592823252,45.9370012711227,45.4778149329467,45.6155708343995,239285.211394718,0.0,1.0
2016-08-08,49.57,50.08,49.4,49.79,167068,45.5237335667643,45.9921036317038,45.3676102117845,45.7257755555617,181917.433196783,0.0,1.0
2016-08-09,49.02,49.71,48.945,49.54,126215,45.0186285947707,45.6523057414536,44.9497506440443,45.4961823864737,137433.313566524,0.0,1.0
2016-08-10,49.06,49.39,48.87,49.08,103184,45.0553635018248,45.3584264850209,44.8808726933179,45.0737309553519,112355.259097953,0.0,1.0
2016-08-11,48.82,49.28,48.76,49.14,82106,44.8349540595004,45.2574054906222,44.7798516989192,45.128833315933,89403.7922884997,0.0,1.0
2016-08-12,48.8,49.03,48.57,48.67,104473,44.8165866059733,45.0278123215343,44.6053608904124,44.6971981580476,113758.828730622,0.0,1.0
2016-08-15,48.93,49.48,48.75,48.93,273074,44.9359750538991,45.4410800258926,44.7706679721557,44.9359750538991,297345.518907142,0.0,1.0
2016-08-16,49.53,49.57,48.61,48.72,363254,45.4869986597102,45.5237335667643,44.6420957974665,44.7431167918652,395540.949065436,0.0,1.0
2016-08-17,49.33,49.54,49.16,49.53,133903,45.3033241244398,45.4961823864737,45.14720076946,45.4869986597102,145804.642764317,0.0,1.0
2016-08-18,49.58,49.7,49.2,49.34,68998,45.5329172935278,45.64312201469,45.1839356765141,45.3125078512034,75130.7195615657,0.0,1.0
2016-08-19,49.61,49.81,49.28,49.4,137853,45.5604684738184,45.7441430090888,45.2574054906222,45.3676102117845,150105.728915628,0.0,1.0
2016-08-22,49.49,49.64,49.21,49.47,160045,45.4502637526561,45.5880196541089,45.1931194032776,45.4318962991291,174270.210908009,0.0,1.0
2016-08-23,49.43,50.05,49.42,49.57,136098,45.395161392075,45.9645524514132,45.3859776653115,45.5237335667643,148194.740005362,0.0,1.0
2016-08-24,49.17,49.91,49.05,49.41,85341,45.1563844962235,45.8359802767239,45.0461797750613,45.376793938548,92926.3274022954,0.0,1.0
2016-08-25,49.38,49.47,49.05,49.05,188928,45.3492427582574,45.4318962991291,45.0461797750613,45.0461797750613,205720.40617594,0.0,1.0
2016-08-26,49.1,49.76,48.85,49.42,159895,45.0920984088789,45.6982243752712,44.8625052397909,45.3859776653115,174106.878522516,0.0,1.0
2016-08-29,49.16,49.5,49.06,49.14,109846,45.14720076946,45.4594474794197,45.0553635018248,45.128833315933,119609.394778975,0.0,1.0
2016-08-30,49.04,49.31,48.93,49.18,194024,45.0369960482978,45.2849566709128,44.9359750538991,45.165568222987,211269.351752416,0.0,1.0
2016-08-31,48.49,49.21,48.44,48.94,117244,44.5318910763042,45.1931194032776,44.4859724424866,44.9451587806626,127664.948031482,0.0,1.0
2016-09-01,48.45,48.77,48.08,48.46,206228,44.4951561692502,44.7890354256828,44.1553582789999,44.5043398960137,224558.074636113,0.0,1.0
2016-09-02,48.09,48.518,47.98,48.37,157470,44.1645420057635,44.5576055112421,44.0635210113647,44.421686355142,171466.338290381,0.0,1.0
2016-09-06,48.21,48.8,47.66,48.11,198416,44.2747467269257,44.8165866059733,43.7696417549321,44.1829094592905,216051.723999646,0.0,1.0
2016-09-07,48.56,48.59,48.09,48.19,119796,44.5961771636489,44.6237283439394,44.1645420057635,44.2563792733987,130443.77635,0.0,1.0
2016-09-08,48.14,48.58,48.05,48.34,124561,44.2104606395811,44.6145446171759,44.1278070987094,44.3941351748514,135632.301795823,0.0,1.0
2016-09-09,46.79,47.94,46.63,47.83,124131,42.970657526506,44.0267861043107,42.8237178982897,43.925765109912,135164.082290743,0.0,1.0
2016-09-12,47.51,47.545,46.44,46.44,213901,43.6318858534793,43.6640288971517,42.6492270897828,42.6492270897828,232913.070595357,0.0,1.0
2016-09-13,46.9,47.455,46.79,47.19,220637,43.0716785209047,43.58137535628,42.970657526506,43.3380065970467,240247.783586555,0.0,1.0
2016-09-14,46.72,47.11,46.55,46.82,141094,42.9063714391613,43.2645367829386,42.7502480841815,42.9982087067965,153634.797324844,0.0,1.0
2016-09-15,46.8,47.1199,46.5,46.5,140572,42.9798412532695,43.2736286724345,42.7043294503639,42.7043294503639,153066.400623328,0.0,1.0
2016-09-16,46.44,46.81,46.35,46.68,128708,42.6492270897828,42.989024980033,42.5665735489111,42.8696365321073,140147.897813415,0.0,1.0
2016-09-19,46.28,46.64,45.94,46.5,154255,42.5022874615665,42.8329016250532,42.1900407516068,42.7043294503639,167965.580827985,0.0,1.0
2016-09-20,46.28,47.33,46.15,46.62,122182,42.5022874615665,43.466578771736,42.3828990136408,42.8145341715261,133041.850161906,0.0,1.0
2016-09-21,46.6,46.62,45.81,46.29,260664,42.7961667179991,42.8145341715261,42.0706523036811,42.51147118833,283832.486214034,0.0,1.0
2016-09-22,46.68,46.92,46.59,46.76,193632,42.8696365321073,43.0900459744317,42.7869829912356,42.9431063462154,210842.509784995,0.0,1.0
2016-09-23,46.58,46.71,46.15,46.41,238882,42.7777992644721,42.8971877123978,42.3828990136408,42.6216759094922,260114.446075334,0.0,1.0
2016-09-26,45.58,47.27,45.52,47.19,211873,41.8594265881202,43.4114764111549,41.804324227539,43.3380065970467,230704.816743494,0.0,1.0
2016-09-27,45.09,45.68,44.94,45.62,186996,41.4094239767077,41.9512638557554,41.2716680752549,41.8961614951742,203616.685050792,0.0,1.0
2016-09-28,44.71,45.185,44.52,44.97,128096,41.060442359694,41.4966693809612,40.8859515511871,41.2992192555455,139481.501680604,0.0,1.0
2016-09-29,44.79,45.21,44.28,44.3,158562,41.3221785724543,41.7096604880701,40.851664817778,40.8701163375692,171868.769395771,0.205,1.0
2016-09-30,45.08,45.21,44.63,45.2,192620,41.5897256094271,41.7096604880701,41.1745664141245,41.7004347281745,208784.969671254,0.0,1.0
2016-10-03,44.82,45.23,44.55,44.92,209814,41.3498558521411,41.7281120078613,41.1007603349596,41.4421134510973,227421.916865354,0.0,1.0
2016-10-04,44.58,45.08,44.36,44.99,349106,41.1284376146464,41.5897256094271,40.9254708969429,41.5066937703666,378403.517921569,0.0,1.0
2016-10-05,44.92,45.29,44.58,44.61,551656,41.4421134510973,41.783466567235,41.1284376146464,41.1561148943332,597951.828620938,0.0,1.0
2016-10-06,44.83,44.95,44.58,44.83,213928,41.3590816120368,41.4697907307841,41.1284376146464,41.3590816120368,231881.170137223,0.0,1.0
2016-10-07,44.41,44.83,44.11,44.83,189385,40.971599696421,41.3590816120368,40.6948268995526,41.3590816120368,205278.483445075,0.0,1.0
2016-10-10,44.79,44.93,44.58,44.58,198408,41.3221785724543,41.4513392109929,41.1284376146464,41.1284376146464,215058.707623996,0.0,1.0
2016-10-11,44.17,44.69,43.97,44.66,173860,40.7501814589262,41.2299209734982,40.565666261014,41.2022436938113,188450.60132408,0.0,1.0
2016-10-12,44.35,44.45,44.08,44.22,148915,40.9162451370473,41.0085027360034,40.6671496198657,40.7963102584043,161412.178167349,0.0,1.0
2016-10-13,44.06,44.29,43.7,43.98,364840,40.6486981000745,40.8608905776736,40.3165707438324,40.5748920209096,395457.939647286,0.0,1.0
2016-10-14,44.47,44.78,44.18,44.31,651412,41.0269542557947,41.3129528125587,40.7594072188219,40.8793420974648,706079.507130571,0.0,1.0
2016-10-17,45.35,45.4,44.45,44.45,425215,41.8388211266087,41.8849499260867,41.0085027360034,41.0085027360034,460899.703451158,0.0,1.0
2016-10-18,45.85,46.0,45.55,45.8,141949,42.3001091213894,42.4384955198236,42.0233363245209,42.2539803219113,153861.580624363,0.0,1.0
2016-10-19,45.4,45.95,45.3,45.9,159922,41.8849499260867,42.3923667203455,41.7926923271306,42.3462379208674,173342.902708786,0.0,1.0
2016-10-20,45.05,45.375,44.8,45.25,290282,41.5620483297403,41.8618855263477,41.3314043323499,41.7465635276525,314642.916447465,0.0,1.0
2016-10-21,45.35,45.5,44.65,44.8,82691,41.8388211266087,41.9772075250429,41.1930179339157,41.3314043323499,89630.557195959,0.0,1.0
2016-10-24,45.1,46.2,45.05,45.65,142539,41.6081771292183,42.6230107177359,41.5620483297403,42.1155939234771,154501.094341039,0.0,1.0
2016-10-25,44.85,45.4,44.55,45.0,122982,41.377533131828,41.8849499260867,41.1007603349596,41.5159195302622,133302.840515575,0.0,1.0
2016-10-26,44.45,44.75,44.1,44.55,357722,41.0085027360034,41.2852755328718,40.6856011396569,41.1007603349596,387742.58602814,0.0,1.0
2016-10-27,45.5,46.9,44.8,46.0,226379,41.9772075250429,43.2688139104288,41.3314043323499,42.4384955198236,245377.077402184,0.0,1.0
2016-10-28,47.25,47.5,45.55,45.55,399908,43.5917155067753,43.8223595041656,42.0233363245209,42.0233363245209,433468.900691993,0.0,1.0
2016-10-31,48.45,48.45,47.45,47.55,79859,44.698806694249,44.698806694249,43.7762307046876,43.8684883036437,86560.8913559165,0.0,1.0
2016-11-01,47.7,48.35,47.45,48.35,84601,44.0068747020779,44.6065490952928,43.7762307046876,44.6065490952928,91700.8473635019,0.0,1.0
2016-11-02,48.05,48.55,47.65,47.7,278932,44.3297762984244,44.7910642932051,43.9607459025998,44.0068747020779,302340.406813115,0.0,1.0
2016-11-03,48.25,48.9,47.95,48.0,415022,44.5142914963367,45.1139658895516,44.2375186994683,44.2836474989463,449851.291054423,0.0,1.0
2016-11-04,48.0,48.55,47.95,48.35,198940,44.2836474989463,44.7910642932051,44.2375186994683,44.6065490952928,215635.353890558,0.0,1.0
2016-11-07,49.15,49.25,48.5,48.5,49093,45.3446098869419,45.4368674858981,44.744935493727,44.744935493727,53212.9608351722,0.0,1.0
2016-11-08,49.25,49.55,48.65,48.65,41696,45.4368674858981,45.7136402827665,44.8833218921612,44.8833218921612,45195.1931025469,0.0,1.0
2016-11-09,49.9,50.05,48.475,48.8,228547,46.036541879113,46.1749282775472,44.721871093988,45.0217082905954,247727.019330578,0.0,1.0
2016-11-10,49.5,50.4,49.4,50.25,380875,45.6675114832884,46.4978298738937,45.5752538843323,46.3594434754594,412838.621760662,0.0,1.0
2016-11-11,49.6,49.975,49.3,49.4,299763,45.7597690822445,46.1057350783301,45.4829962853761,45.5752538843323,324919.576697976,0.0,1.0
2016-11-14,50.2,50.5,49.7,49.75,232470,46.3133146759814,46.5900874728498,45.8520266812007,45.8981554806788,251979.243585694,0.0,1.0
2016-11-15,49.95,50.3,49.65,50.0,485896,46.082670678591,46.4055722749375,45.8058978817226,46.1287994780691,526673.14725046,0.0,1.0
2016-11-16,50.43,50.95,50.0,50.0,350606,46.5255071535805,47.0052466681524,46.1287994780691,46.1287994780691,380029.4002521,0.0,1.0
2016-11-17,50.1,50.9,50.1,50.7,206348,46.2210570770252,46.9591178686743,46.2210570770252,46.7746026707621,223665.044760274,0.0,1.0
2016-11-18,50.1,50.45,49.95,50.2,247231,46.2210570770252,46.5439586733717,46.082670678591,46.3133146759814,267979.009639673,0.0,1.0
2016-11-21,51.1,51.15,50.0,50.2,145980,47.1436330665866,47.1897618660647,46.1287994780691,46.3133146759814,158230.868407277,0.0,1.0
2016-11-22,51.55,51.55,50.35,51.15,120366,47.5587922618892,47.5587922618892,46.4517010744156,47.1897618660647,130467.301731129,0.0,1.0
2016-11-23,52.35,52.4,51.25,51.35,277686,48.2968530535383,48.3429818530164,47.2820194650208,47.374277063977,300989.840557221,0.0,1.0
2016-11-25,52.85,52.85,52.4,52.6,64783,48.758141048319,48.758141048319,48.3429818530164,48.5274970509287,70219.6900125264,0.0,1.0
2016-11-28,52.05,52.75,51.85,52.65,299292,48.0200802566699,48.6658834493629,47.8355650587577,48.5736258504068,324409.049646189,0.0,1.0
2016-11-29,52.1,52.5,51.9,52.15,214961,48.066209056148,48.4352394519725,47.8816938582357,48.1123378556261,233000.861102182,0.0,1.0
2016-11-30,51.45,52.2,51.3,52.15,358825,47.4665346629331,48.1584666551041,47.3281482644989,48.1123378556261,388938.151501857,0.0,1.0
2016-12-01,52.0,52.25,51.4,51.65,353801,47.9739514571919,48.2045954545822,47.420405863455,47.6510498608454,383492.529616131,0.0,1.0
2016-12-02,51.9,52.425,51.75,51.95,211300,47.8816938582357,48.3660462527554,47.7433074598015,47.9278226577138,229032.624294133,0.0,1.0
2016-12-05,52.75,53.0,52.275,52.8,280057,48.6658834493629,48.8965274467532,48.2276598543212,48.712012248841,303559.818561013,0.0,1.0
2016-12-06,53.5,53.55,52.7,53.15,337224,49.3578154415339,49.403944241012,48.6197546498848,49.0349138451874,365524.362020657,0.0,1.0
2016-12-07,54.25,54.6,53.2,53.5,478581,50.049747433705,50.3726490300515,49.0810426446655,49.3578154415339,518744.261085236,0.0,1.0
2016-12-08,54.35,55.0,54.15,54.55,302437,50.1420050326611,50.741679425876,49.9574898347488,50.3265202305734,327817.982932535,0.0,1.0
2016-12-09,54.6,54.7,54.0,54.7,330881,50.3726490300515,50.4649066290076,49.8191034363146,50.4649066290076,358649.047605617,0.0,1.0
2016-12-12,55.5,55.55,54.25,54.55,403682,51.2029674206567,51.2490962201348,50.049747433705,50.3265202305734,437559.620635609,0.0,1.0
2016-12-13,55.4,57.375,55.175,56.05,484485,51.1107098217006,52.9327974010843,50.9031302240492,51.7103842149155,525143.733938206,0.0,1.0
2016-12-14,54.6,55.8,54.575,55.25,230689,50.3726490300515,51.4797402175251,50.3495846303124,50.9723234232664,250048.779298576,0.0,1.0
2016-12-15,55.3,55.55,54.4,54.7,159821,51.0184522227444,51.2490962201348,50.1881338321392,50.4649066290076,173233.426631863,0.0,1.0
2016-12-16,55.75,55.9,55.1,55.2,331043,51.433611418047,51.5719978164813,50.8339370248321,50.9261946237883,358824.642897315,0.0,1.0
2016-12-19,56.2,56.825,55.7,55.95,189479,51.8487706133497,52.4253806068255,51.387482618569,51.6181266159593,205380.372071122,0.0,1.0
2016-12-20,56.4,56.65,56.15,56.3,123497,52.0332858112619,52.2639298086523,51.8026418138716,51.9410282123058,133861.060115724,0.0,1.0
2016-12-21,56.7,57.1,56.15,56.6,267219,52.3100586081304,52.6790890039549,51.8026418138716,52.2178010091742,289644.433654775,0.0,1.0
2016-12-22,56.05,56.9,55.7,56.6,161336,51.7103842149155,52.4945738060426,51.387482618569,52.2178010091742,174875.567785699,0.0,1.0
2016-12-23,56.4,56.5,55.9,56.35,65991,52.0332858112619,52.1255434102181,51.5719978164813,51.9871570117839,71529.0672493807,0.0,1.0
2016-12-27,56.3,56.65,56.05,56.4,205290,51.9410282123058,52.2639298086523,51.7103842149155,52.0332858112619,222518.255756472,0.0,1.0
2016-12-28,56.1,56.625,56.0,56.3,153488,51.7565130143935,52.2408654089133,51.6642554154374,51.9410282123058,166368.951432361,0.0,1.0
2016-12-29,56.3,56.675,56.0,56.1,81173,51.9410282123058,52.2869942083913,51.6642554154374,51.7565130143935,87985.1642774617,0.0,1.0
2016-12-30,56.05,56.35,55.7,56.15,137501,51.9087380526712,52.1865725114723,51.5845978507366,52.0013495389382,148470.78428645,0.215,1.0
2017-01-03,55.3,56.95,54.5,56.6,441243,51.2141519056684,52.7422414290744,50.4732600155322,52.4181012271398,476445.220550442,0.0,1.0
2017-01-04,56.0,56.3,55.25,55.25,332759,51.8624323095376,52.1402667683387,51.1678461625349,51.1678461625349,359306.402923433,0.0,1.0
2017-01-05,54.85,56.55,54.75,56.1,376303,50.7974002174668,52.3717954840063,50.7047887311997,51.9550437958047,406324.328836475,0.0,1.0
2017-01-06,54.5,55.2,54.05,54.95,341373,50.4732600155322,51.1215404194014,50.0565083273305,50.8900117037338,368607.624993407,0.0,1.0
2017-01-09,54.1,54.45,53.9,54.45,409718,50.102814070464,50.4269542723987,49.91759109793,50.4269542723987,442405.166480796,0.0,1.0
2017-01-10,54.5,54.6,53.9,54.2,326935,50.4732600155322,50.5658715017992,49.91759109793,50.1954255567311,353017.76613036,0.0,1.0
2017-01-11,54.15,54.7,53.95,54.7,211873,50.1491198135976,50.6584829880662,49.9638968410635,50.6584829880662,228776.157839747,0.0,1.0
2017-01-12,54.4,55.15,54.05,55.15,304396,50.3806485292651,51.0752346762679,50.0565083273305,51.0752346762679,328680.612167609,0.0,1.0
2017-01-13,54.4,54.6,53.8,54.45,310427,50.3806485292651,50.5658715017992,49.8249796116629,50.4269542723987,335192.763352194,0.0,1.0
2017-01-17,53.5,54.45,53.4,54.25,261588,49.5471451528619,50.4269542723987,49.4545336665948,50.2417312998646,282457.404091054,0.0,1.0
2017-01-18,54.3,54.5,53.4,53.55,442016,50.2880370429981,50.4732600155322,49.4545336665948,49.5934508959954,477279.890234687,0.0,1.0
2017-01-19,54.45,55.0,54.35,54.35,354171,50.4269542723987,50.9363174468673,50.3343427861316,50.3343427861316,382426.645199063,0.0,1.0
2017-01-20,55.2,55.25,54.3957,54.45,318454,51.1215404194014,51.1678461625349,50.3766662353557,50.4269542723987,343860.154756382,0.0,1.0
2017-01-23,55.2,55.4,54.95,55.3,168110,51.1215404194014,51.3067633919355,50.8900117037338,51.2141519056684,181521.760179164,0.0,1.0
2017-01-24,55.55,55.9,55.25,55.3,207791,51.445680621336,51.7698208232706,51.1678461625349,51.2141519056684,224368.497230317,0.0,1.0
2017-01-25,55.75,56.25,55.5,55.75,134464,51.6309035938701,52.0939610252052,51.3993748782025,51.6309035938701,145191.493431271,0.0,1.0
2017-01-26,56.1,56.4,55.8,55.8,91672,51.9550437958047,52.2328782546058,51.6772093370036,51.6772093370036,98985.5618294229,0.0,1.0
2017-01-27,56.05,56.35,55.9,56.2,119639,51.9087380526712,52.1865725114723,51.7698208232706,52.0476552820717,129183.759836268,0.0,1.0
2017-01-30,55.5,55.95,55.35,55.9,139526,51.3993748782025,51.8161265664041,51.2604576488019,51.7698208232706,150657.338116459,0.0,1.0
2017-01-31,55.5,55.65,54.9,55.4,164049,51.3993748782025,51.538292107603,50.8437059606003,51.3067633919355,177136.774942785,0.0,1.0
2017-02-01,55.6,56.05,55.25,55.45,207399,51.4919863644695,51.9087380526712,51.1678461625349,51.353069135069,223945.223600014,0.0,1.0
2017-02-02,55.55,55.925,55.1001,55.55,116768,51.445680621336,51.7929736948374,51.0290215446206,51.445680621336,126083.712406166,0.0,1.0
2017-02-03,56.05,56.05,55.55,55.8,88262,51.9087380526712,51.9087380526712,51.445680621336,51.6772093370036,95303.5131576547,0.0,1.0
2017-02-06,55.65,56.2,55.55,55.9,89926,51.538292107603,52.0476552820717,51.445680621336,51.7698208232706,97100.2665271042,0.0,1.0
2017-02-07,55.9,56.1,55.5,55.6,125038,51.7698208232706,51.9550437958047,51.3993748782025,51.4919863644695,135013.490269956,0.0,1.0
2017-02-08,56.2,56.3,55.6,55.8,139765,52.0476552820717,52.1402667683387,51.4919863644695,51.6772093370036,150915.405457384,0.0,1.0
2017-02-09,56.66,56.85,56.05,56.3,172766,52.4736681189001,52.6496299428074,51.9087380526712,52.1402667683387,186549.21431868,0.0,1.0
2017-02-10,57.0,57.05,56.7,56.8,94660,52.788547172208,52.8348529153415,52.5107127134069,52.6033241996739,102211.943480814,0.0,1.0
2017-02-13,57.1,57.3,56.7,57.3,153923,52.881158658475,53.0663816310091,52.5107127134069,53.0663816310091,166202.926013071,0.0,1.0
2017-02-14,57.1,57.15,56.85,56.85,176004,52.881158658475,52.9274644016085,52.6496299428074,52.6496299428074,190045.540887357,0.0,1.0
2017-02-15,57.85,58.1,56.35,56.9,489510,53.5757448054777,53.8072735211453,52.1865725114723,52.6959356859409,528562.945840833,0.0,1.0
2017-02-16,62.55,63.45,57.11,58.5,692800,57.9284846600282,58.7619880364315,52.8904198071017,54.1777194662134,748071.35478035,0.0,1.0
2017-02-17,62.3,63.15,61.9,62.5,479066,57.6969559443606,58.4841535776304,57.3265099992925,57.8821789168947,517285.726976332,0.0,1.0
2017-02-21,61.35,62.85,61.1,62.35,463095,56.8171468248238,58.2063191188293,56.5856181091563,57.7432616874941,500040.565880494,0.0,1.0
2017-02-22,61.3,62.15,60.8,61.15,500911,56.7708410816903,57.5580387149601,56.3077836503552,56.6319238522898,540873.513848701,0.0,1.0
2017-02-23,60.61,61.7,60.3,61.55,325866,56.1318218264478,57.1412870267584,55.84472621902,57.0023697973579,351863.481664049,0.0,1.0
2017-02-24,60.5,61.4,60.15,60.2,235342,56.0299491915541,56.8634525679573,55.7058089896194,55.752114732753,254117.506894799,0.0,1.0
2017-02-27,60.9,61.35,60.25,60.25,306787,56.4003951366222,56.8171468248238,55.7984204758865,55.7984204758865,331262.365356523,0.0,1.0
2017-02-28,60.6,61.35,60.35,60.8,297968,56.1225606778211,56.8171468248238,55.8910319621535,56.3077836503552,321739.788454375,0.0,1.0
2017-03-01,61.4,62.15,60.45,61.2,302860,56.8634525679573,57.5580387149601,55.9836434484205,56.6782295954233,327022.070595809,0.0,1.0
2017-03-02,61.65,62.15,61.05,61.15,220673,57.0949812836249,57.5580387149601,56.5393123660227,56.6319238522898,238278.218928182,0.0,1.0
2017-03-03,61.9,62.25,61.6,61.75,328371,57.3265099992925,57.6506502012271,57.0486755404914,57.187592769892,354568.329735246,0.0,1.0
2017-03-06,62.25,62.75,61.35,61.7,288250,57.6506502012271,58.1137076325623,56.8171468248238,57.1412870267584,311246.489629671,0.0,1.0
2017-03-07,61.86,62.75,61.7,62.05,238621,57.2894654047857,58.1137076325623,57.1412870267584,57.465427228693,257658.10442991,0.0,1.0
2017-03-08,61.6,62.4,61.5,61.85,131956,57.0486755404914,57.7895674306277,56.9560640542244,57.280204256159,142483.406021068,0.0,1.0
2017-03-09,61.75,62.15,61.4,61.4,156889,57.187592769892,57.5580387149601,56.8634525679573,56.8634525679573,169405.552511741,0.0,1.0
2017-03-10,62.25,62.35,61.7,61.85,139803,57.6506502012271,57.7432616874941,57.1412870267584,57.280204256159,150956.437084811,0.0,1.0
2017-03-13,62.3,62.7,62.15,62.35,130173,57.6969559443606,58.0674018894288,57.5580387149601,57.7432616874941,140558.158870991,0.0,1.0
2017-03-14,62.35,62.95,62.0827,62.25,150667,57.7432616874941,58.2989306050963,57.4957111847024,57.6506502012271,162687.163410351,0.0,1.0
2017-03-15,63.25,63.3,62.45,62.5,163388,58.5767650638974,58.6230708070309,57.8358731737612,57.8821789168947,176423.040581484,0.0,1.0
2017-03-16,62.9,64.0,62.9,63.5,118151,58.2526248619628,59.2713512109002,58.2526248619628,58.808293779565,127577.047688587,0.0,1.0
2017-03-17,63.2,63.35,62.95,63.0,172597,58.5304593207639,58.6693765501645,58.2989306050963,58.3452363482298,186366.731554596,0.0,1.0
2017-03-20,62.9,63.3,62.4,63.2,147674,58.2526248619628,58.6230708070309,57.7895674306277,58.5304593207639,159455.382860614,0.0,1.0
2017-03-21,61.5,63.5,61.3,63.35,320663,56.9560640542244,58.808293779565,56.7708410816903,58.6693765501645,346245.388045513,0.0,1.0
2017-03-22,62.35,62.45,61.5,61.6,131565,57.7432616874941,57.8358731737612,56.9560640542244,57.0486755404914,142061.212170434,0.0,1.0
2017-03-23,62.6,63.2,62.25,62.5,154077,57.9747904031617,58.5304593207639,57.6506502012271,57.8821789168947,166369.212082119,0.0,1.0
2017-03-24,62.55,63.0501,62.45,62.65,147367,57.9284846600282,58.3916347028496,57.8358731737612,58.0210961462952,159123.890502188,0.0,1.0
2017-03-27,62.35,62.775,61.65,62.1,203168,57.7432616874941,58.136860504129,57.0949812836249,57.5117329718266,219376.675819882,0.0,1.0
2017-03-28,62.85,63.1,61.95,62.25,158288,58.2063191188293,58.4378478344969,57.372815742426,57.6506502012271,170916.164268868,0.0,1.0
2017-03-29,63.3,63.65,62.75,62.9,213374,58.6230708070309,58.9472110089656,58.1137076325623,58.2526248619628,230396.907123127,0.0,1.0
2017-03-30,63.15,63.5,62.7,63.1,157435,58.6832682731045,59.0085120402555,58.2650977153389,58.6368048777972,169418.311940826,0.215,1.0
2017-03-31,62.6,63.6,62.5,63.15,219467,58.1721709247244,59.1014388308701,58.0792441341098,58.6832682731045,236171.935508097,0.0,1.0
2017-04-03,62.5,63.2,62.1,62.85,257201,58.0792441341098,58.7297316684118,57.7075369716515,58.4044879012608,276778.094130863,0.0,1.0
2017-04-04,62.3,62.85,61.725,62.55,165821,57.8933905528806,58.4044879012608,57.3590615068468,58.1257075294171,178442.620156507,0.0,1.0
2017-04-05,62.75,63.65,62.4,62.6,187963,58.3115611106462,59.1479022261774,57.9863173434952,58.1721709247244,202269.979149068,0.0,1.0
2017-04-06,62.8,62.95,62.3,62.3,199629,58.3580245059535,58.4974146918754,57.8933905528806,57.8933905528806,214823.947625592,0.0,1.0
2017-04-07,62.3,62.925,62.25,62.8,298980,57.8933905528806,58.4741829942217,57.8469271575733,58.3580245059535,321737.141703358,0.0,1.0
2017-04-10,62.3,63.0,62.25,62.25,137005,57.8933905528806,58.5438780871827,57.8469271575733,57.8469271575733,147433.263425877,0.0,1.0
2017-04-11,62.6,62.65,62.0,62.3,294707,58.1721709247244,58.2186343200316,57.6146101810369,57.8933905528806,317138.898320862,0.0,1.0
2017-04-12,62.75,63.1,62.1,62.65,113969,58.3115611106462,58.6368048777972,57.7075369716515,58.2186343200316,122643.856789049,0.0,1.0
2017-04-13,62.45,63.1,62.35,62.6,126400,58.0327807388025,58.6368048777972,57.9398539481879,58.1721709247244,136021.05395446,0.0,1.0
2017-04-17,62.6,62.95,62.35,62.6,153300,58.1721709247244,58.4974146918754,57.9398539481879,58.1721709247244,164968.57255711,0.0,1.0
2017-04-18,62.35,62.8,61.85,62.55,109567,57.9398539481879,58.3580245059535,57.475219995115,58.1257075294171,117906.794451173,0.0,1.0
2017-04-19,62.85,63.1,62.35,62.5,272331,58.4044879012608,58.6368048777972,57.9398539481879,58.0792441341098,293059.728199937,0.0,1.0
2017-04-20,63.25,63.35,62.5,63.1,107472,58.7761950637191,58.8691218543337,58.0792441341098,58.6368048777972,115652.331571153,0.0,1.0
2017-04-21,62.95,63.4,62.55,63.3,152535,58.4974146918754,58.915585249641,58.1257075294171,58.8226584590264,164145.343868224,0.0,1.0
2017-04-24,63.4,63.9,63.1,63.65,197040,58.915585249641,59.3802192027138,58.6368048777972,59.1479022261774,212037.883474579,0.0,1.0
2017-04-25,63.5,64.0,63.2,63.9,234993,59.0085120402555,59.4731459933284,58.7297316684118,59.3802192027138,252879.711486712,0.0,1.0
2017-04-26,63.85,64.6,63.4,63.4,235892,59.3337558074066,60.0307067370159,58.915585249641,58.915585249641,253847.139710644,0.0,1.0
2017-04-27,64.8,64.9,63.85,64.15,256985,60.216560318245,60.3094871088596,59.3337558074066,59.6125361792503,276545.653089295,0.0,1.0
2017-04-28,62.7,65.0,62.65,65.0,281481,58.2650977153389,60.4024138994742,58.2186343200316,60.4024138994742,302906.188988571,0.0,1.0
2017-05-01,64.35,64.59,62.7,62.7,369301,59.7983897604794,60.0214140579544,58.2650977153389,58.2650977153389,397410.690240792,0.0,1.0
2017-05-02,65.15,65.25,64.0,64.5,231946,60.541804085396,60.6347308760106,59.4731459933284,59.9377799464013,249600.786238301,0.0,1.0
2017-05-03,64.9,65.2,64.2,64.95,255530,60.3094871088596,60.5882674807033,59.6589995745576,60.3559505041669,274979.904406512,0.0,1.0
2017-05-04,66.1,66.75,63.0001,64.9,312637,61.4246085962345,62.0286327352292,58.5439710139733,60.3094871088596,336433.657002852,0.0,1.0
2017-05-05,62.3,64.9,62.025,64.9,441313,57.8933905528806,60.3094871088596,57.6378418786905,60.3094871088596,474903.950821239,0.0,1.0
2017-05-08,61.6,62.4,61.1,62.1,200519,57.2429030185786,57.9863173434952,56.7782690655057,57.7075369716515,215781.690806126,0.0,1.0
2017-05-09,62.75,63.1,62.0,62.0,153627,58.3115611106462,58.6368048777972,57.6146101810369,57.6146101810369,165320.462467261,0.0,1.0
2017-05-10,62.75,62.85,62.4,62.6,201210,58.3115611106462,58.4044879012608,57.9863173434952,58.1721709247244,216525.286915956,0.0,1.0
2017-05-11,62.45,62.6,61.85,62.4,96599,58.0327807388025,58.1721709247244,57.475219995115,57.9863173434952,103951.723029643,0.0,1.0
2017-05-12,61.88,62.25,61.75,62.1,109271,57.5030980322994,57.8469271575733,57.3822932045005,57.7075369716515,117588.264134951,0.0,1.0
2017-05-15,62.5,62.7,61.7,62.0,119008,58.0792441341098,58.2650977153389,57.3358298091932,57.6146101810369,128066.404976364,0.0,1.0
2017-05-16,62.6,62.9,62.25,62.5,158605,58.1721709247244,58.4509512965681,57.8469271575733,58.0792441341098,170677.367582651,0.0,1.0
2017-05-17,62.45,62.75,61.965,62.05,232943,58.0327807388025,58.3115611106462,57.5820858043218,57.6610735763442,250673.673823685,0.0,1.0
2017-05-18,63.0,63.55,61.95,62.3,382190,58.5438780871827,59.0549754355628,57.5681467857296,57.8933905528806,411280.7485036,0.0,1.0
2017-05-19,64.31,64.6,63.1,63.15,216270,59.7612190442336,60.0307067370159,58.6368048777972,58.6832682731045,232731.592869708,0.0,1.0
2017-05-22,64.85,65.4,64.475,64.5,219836,60.2630237135523,60.7741210619325,59.9145482487476,59.9377799464013,236569.022287442,0.0,1.0
2017-05-23,64.95,65.25,64.65,64.85,183017,60.3559505041669,60.6347308760106,60.0771701323232,60.2630237135523,196947.50974354,0.0,1.0
2017-05-24,64.85,65.35,64.25,65.05,101880,60.2630237135523,60.7276576666252,59.7054629698649,60.4488772947815,109634.691272788,0.0,1.0
2017-05-25,65.15,65.65,64.75,64.95,164002,60.541804085396,61.0064380384689,60.1700969229377,60.3559505041669,176485.165274046,0.0,1.0
2017-05-26,65.6,65.75,64.7,64.8,88713,60.9599746431616,61.0993648290835,60.1236335276304,60.216560318245,95465.4727805539,0.0,1.0
2017-05-30,64.8,66.3,64.8,65.5,139801,60.216560318245,61.6104621774637,60.216560318245,60.867047852547,150442.083575059,0.0,1.0
2017-05-31,64.95,65.25,64.55,64.85,189140,60.3559505041669,60.6347308760106,59.9842433417086,60.2630237135523,203536.567602425,0.0,1.0
2017-06-01,65.5,65.75,65.0,65.05,227005,60.867047852547,61.0993648290835,60.4024138994742,60.4488772947815,244283.697412438,0.0,1.0
2017-06-02,66.1,66.2,65.2,65.55,262526,61.4246085962345,61.5175353868491,60.5882674807033,60.9135112478543,282508.411475068,0.0,1.0
2017-06-05,65.1,66.45,64.95,66.25,196146,60.4953406900887,61.7498523633855,60.3559505041669,61.5639987821564,211075.835830313,0.0,1.0
2017-06-06,64.95,65.5,64.25,65.0,280313,60.3559505041669,60.867047852547,59.7054629698649,60.4024138994742,301649.285578612,0.0,1.0
2017-06-07,64.7,65.4,64.3,64.9,139463,60.1236335276304,60.7741210619325,59.7519263651721,60.3094871088596,150078.356389643,0.0,1.0
2017-06-08,65.05,65.45,63.85,64.55,232074,60.4488772947815,60.8205844572398,59.3337558074066,59.9842433417086,249738.529077748,0.0,1.0
2017-06-09,64.15,65.5,64.0,65.05,180485,59.6125361792503,60.867047852547,59.4731459933284,60.4488772947815,194222.784200718,0.0,1.0
2017-06-12,65.0,65.6,63.95,64.1,220902,60.4024138994742,60.9599746431616,59.4266825980211,59.566072783943,237716.161872216,0.0,1.0
2017-06-13,66.0,66.05,64.9,65.25,164585,61.3316818056199,61.3781452009272,60.3094871088596,60.6347308760106,177112.540863092,0.0,1.0
2017-06-14,66.61,66.85,65.85,66.4,152679,61.8985352283688,62.1215595258438,61.1922916196981,61.7033889680782,164300.304562603,0.0,1.0
2017-06-15,66.8,67.1,65.7868,66.25,149587,62.0750961305365,62.3538765023803,61.1335618880297,61.5639987821564,160972.954097198,0.0,1.0
2017-06-16,66.5,67.3,66.4,66.75,348377,61.7963157586928,62.5397300836094,61.7033889680782,62.0286327352292,374894.040454849,0.0,1.0
2017-06-19,67.4,67.55,66.45,66.6,234614,62.632656874224,62.7720470601458,61.7498523633855,61.8892425493074,252471.863548035,0.0,1.0
2017-06-20,65.9,67.8,65.75,67.4,125537,61.2387550150054,63.0043640366823,61.0993648290835,62.632656874224,135092.365904122,0.0,1.0
2017-06-21,65.9,66.475,65.6,66.05,102160,61.2387550150054,61.7730840610392,60.9599746431616,61.3781452009272,109936.003734079,0.0,1.0
2017-06-22,65.35,66.0,65.2,66.0,111752,60.7276576666252,61.3316818056199,60.5882674807033,61.3316818056199,120258.10776518,0.0,1.0
2017-06-23,66.7,66.8,65.15,65.35,296004,61.982169339922,62.0750961305365,60.541804085396,60.7276576666252,318534.620686202,0.0,1.0
2017-06-26,66.25,67.35,66.15,66.95,118126,61.5639987821564,62.5861934789167,61.4710719915418,62.2144863164584,127117.270723295,0.0,1.0
2017-06-27,65.15,67.0,65.1,66.05,147933,60.541804085396,62.2609497117657,60.4953406900887,61.3781452009272,159193.058343712,0.0,1.0
2017-06-28,65.55,65.8,65.1,65.45,121188,60.9135112478543,61.1458282243908,60.4953406900887,60.8205844572398,130412.337710705,0.0,1.0
2017-06-29,64.3,65.35,63.4,65.35,177731,59.9517189649935,60.9307128205649,59.1125813745037,60.9307128205649,190621.77861277,0.215,1.0
2017-06-30,64.25,64.6,63.65,64.45,201011,59.9051002099663,60.2314314951567,59.3456751496397,60.0915752300751,215590.270356502,0.0,1.0
2017-07-03,64.15,64.8,63.9,64.5,99299,59.8118626999119,60.4179065152656,59.5787689247758,60.1381939851023,106501.128078216,0.0,1.0
2017-07-05,64.35,64.55,63.475,64.25,160318,59.9983377200207,60.1848127401295,59.1825095070445,59.9051002099663,171945.818701533,0.0,1.0
2017-07-06,63.9,64.5,63.05,63.9,251501,59.5787689247758,60.1381939851023,58.7862500893132,59.5787689247758,269742.295620293,0.0,1.0
2017-07-07,63.35,64.6,63.25,64.0,210987,59.0659626194765,60.2314314951567,58.9727251094221,59.6720064348302,226289.826784143,0.0,1.0
2017-07-10,62.65,63.3,62.5,63.05,309771,58.4133000490955,59.0193438644493,58.2734437840139,58.7862500893132,332238.602059609,0.0,1.0
2017-07-11,62.65,62.8125,62.45,62.45,232217,58.4133000490955,58.564811002934,58.2268250289867,58.2268250289867,249059.632614016,0.0,1.0
2017-07-12,63.1,63.55,62.6,62.7,294048,58.8328688443404,59.2524376395853,58.3666812940683,58.4599188041227,315375.217365163,0.0,1.0
2017-07-13,63.9,64.3,63.15,63.3,343143,59.5787689247758,59.9517189649935,58.8794875993676,59.0193438644493,368031.063677815,0.0,1.0
2017-07-14,64.2,64.25,63.2,63.95,139489,59.8584814549391,59.9051002099663,58.9261063543948,59.625387679803,149606.097287005,0.0,1.0
2017-07-17,64.6,65.15,63.9,64.25,157592,60.2314314951567,60.7442378004561,59.5787689247758,59.9051002099663,169022.102700956,0.0,1.0
2017-07-18,65.25,65.25,64.15,64.6,116841,60.8374753105105,60.8374753105105,59.8118626999119,60.2314314951567,125315.44432257,0.0,1.0
2017-07-19,64.9,65.6,64.4,65.3,114057,60.51114402532,61.163806595701,60.0449564750479,60.8840940655377,122329.521598577,0.0,1.0
2017-07-20,64.5,65.25,64.35,64.85,108863,60.1381939851023,60.8374753105105,59.9983377200207,60.4645252702928,116758.802263657,0.0,1.0
2017-07-21,64.19,64.6,64.0,64.4,168737,59.8491577039336,60.2314314951567,59.6720064348302,60.0449564750479,180975.446364354,0.0,1.0
2017-07-24,64.15,64.5,63.85,64.15,126686,59.8118626999119,60.1381939851023,59.5321501697486,59.8118626999119,135874.499357666,0.0,1.0
2017-07-25,64.35,64.75,64.1,64.35,222053,59.9983377200207,60.3712877602384,59.7652439448846,59.9983377200207,238158.440600128,0.0,1.0
2017-07-26,64.0,64.55,63.8,64.4,115864,59.6720064348302,60.1848127401295,59.4855314147214,60.0449564750479,124267.582791916,0.0,1.0
2017-07-27,64.55,64.75,64.0,64.05,155166,60.1848127401295,60.3712877602384,59.6720064348302,59.7186251898574,166420.145614604,0.0,1.0
2017-07-28,64.55,64.65,64.2,64.45,116098,60.1848127401295,60.278050250184,59.8584814549391,60.0915752300751,124518.55474501,0.0,1.0
2017-07-31,64.65,64.95,64.3,64.8,145106,60.278050250184,60.5577627803472,59.9517189649935,60.4179065152656,155630.49669098,0.0,1.0
2017-08-01,65.2,65.45,64.3,64.9,199511,60.7908565554833,61.0239503306193,59.9517189649935,60.51114402532,213981.475785386,0.0,1.0
2017-08-02,62.55,65.25,60.6,65.25,455900,58.3200625390411,60.8374753105105,56.5019310929799,60.8374753105105,488966.296648091,0.0,1.0
2017-08-03,62.1,62.95,61.4,62.95,294772,57.9004937437962,58.6930125792588,57.2478311734152,58.6930125792588,316151.728878156,0.0,1.0
2017-08-04,62.65,62.85,61.85,62.4,222637,58.4133000490955,58.5997750692044,57.6673999686601,58.1802062739595,238784.79795315,0.0,1.0
2017-08-07,62.98,63.35,62.55,62.85,140475,58.7209838322751,59.0659626194765,58.3200625390411,58.5997750692044,150663.611585086,0.0,1.0
2017-08-08,60.95,62.85,60.85,62.85,308672,56.8282623781703,58.5997750692044,56.7350248681159,58.5997750692044,331059.891903838,0.0,1.0
2017-08-09,60.5,61.3,60.3,60.9,218722,56.4086935829254,57.1545936633608,56.2222185628166,56.7816436231431,234585.844122535,0.0,1.0
2017-08-10,60.05,60.5,59.95,60.4,171960,55.9891247876805,56.4086935829254,55.8958872776261,56.315456072871,184432.209632827,0.0,1.0
2017-08-11,61.2,61.3,59.6,59.75,202893,57.0613561533064,57.1545936633608,55.5695559924356,55.7094122575173,217608.771278397,0.0,1.0
2017-08-14,61.55,62.0,61.4,61.65,112252,57.3876874384969,57.8072562337418,57.2478311734152,57.4809249485513,120393.605464667,0.0,1.0
2017-08-15,61.44,61.9,61.25,61.4,89744,57.285126177437,57.7140187236873,57.1079749083336,57.2478311734152,96253.1066602025,0.0,1.0
2017-08-16,61.75,62.15,61.45,61.5,113792,57.5741624586057,57.9471124988234,57.2944499284425,57.3410686834697,122045.301224347,0.0,1.0
2017-08-17,60.6,61.9,60.6,61.65,84055,56.5019310929799,57.7140187236873,56.5019310929799,57.4809249485513,90151.4851168135,0.0,1.0
2017-08-18,60.4,60.7,60.25,60.5,74549,56.315456072871,56.5951686030343,56.1755998077894,56.4086935829254,79956.0176547896,0.0,1.0
2017-08-21,60.75,61.0,60.4,60.45,66807,56.6417873580615,56.8748811331975,56.315456072871,56.3620748278982,71652.4926083988,0.0,1.0
2017-08-22,61.5,61.55,60.85,60.85,62097,57.3410686834697,57.3876874384969,56.7350248681159,56.7350248681159,66600.8776550921,0.0,1.0
2017-08-23,60.5,61.3,60.35,61.25,100413,56.4086935829254,57.1545936633608,56.2688373178438,57.1079749083336,107695.926179699,0.0,1.0
2017-08-24,60.85,61.4,60.575,60.8,92201,56.7350248681159,57.2478311734152,56.4786217154663,56.6884061130887,98888.3121676918,0.0,1.0
2017-08-25,60.6,61.1,60.4,61.1,76078,56.5019310929799,56.968118643252,56.315456072871,56.968118643252,81595.9155876145,0.0,1.0
2017-08-28,60.65,60.95,60.4,60.8,88398,56.5485498480071,56.8282623781703,56.315456072871,56.6884061130887,94809.4816650536,0.0,1.0
2017-08-29,60.15,60.55,60.0,60.45,82681,56.082362297735,56.4553123379526,55.9425060326533,56.3620748278982,88677.8292896705,0.0,1.0
2017-08-30,61.1,61.25,60.05,60.25,122737,56.968118643252,57.1079749083336,55.9891247876805,56.1755998077894,131639.079516773,0.0,1.0
2017-08-31,62.05,62.05,60.8,61.25,137691,57.853874988769,57.853874988769,56.6884061130887,57.1079749083336,147677.688861093,0.0,1.0
2017-09-01,62.0,62.65,61.95,62.35,109055,57.8072562337418,58.4133000490955,57.7606374787146,58.1335875189323,116964.72796876,0.0,1.0
2017-09-05,60.4,61.85,60.1,61.75,126992,56.315456072871,57.6673999686601,56.0357435427077,57.5741624586057,136202.693450174,0.0,1.0
2017-09-06,61.0,61.15,60.25,60.4,277375,56.8748811331975,57.0147373982792,56.1755998077894,56.315456072871,297492.929442344,0.0,1.0
2017-09-07,60.2,61.05,59.9,60.95,182949,56.1289810527622,56.9214998882248,55.8492685225989,56.8282623781703,196218.238660828,0.0,1.0
2017-09-08,61.1,61.7,60.05,60.15,99339,56.968118643252,57.5275437035785,55.9891247876805,56.082362297735,106544.029266779,0.0,1.0
2017-09-11,61.1,61.9,61.0,61.45,113655,56.968118643252,57.7140187236873,56.8748811331975,57.2944499284425,121898.364653518,0.0,1.0
2017-09-12,61.71,61.8,60.9,61.25,71622,57.5368674545839,57.6207812136329,56.7816436231431,57.1079749083336,76816.7231816837,0.0,1.0
2017-09-13,62.0,62.1,61.3,61.65,115022,57.8072562337418,57.9004937437962,57.1545936633608,57.4809249485513,123364.512772662,0.0,1.0
2017-09-14,62.0,62.0,61.35,61.9,127199,57.8072562337418,57.8072562337418,57.201212418388,57.7140187236873,136424.707100988,0.0,1.0
2017-09-15,61.45,61.9,61.35,61.75,147670,57.2944499284425,57.7140187236873,57.201212418388,57.5741624586057,158380.462877876,0.0,1.0
2017-09-18,61.6,61.8,61.3,61.6,87237,57.4343061935241,57.6207812136329,57.1545936633608,57.4343061935241,93564.2746670093,0.0,1.0
2017-09-19,61.55,61.65,61.25,61.6,117371,57.3876874384969,57.4809249485513,57.1079749083336,57.4343061935241,125883.885071031,0.0,1.0
2017-09-20,62.2,62.45,61.5,61.6,224857,57.9937312538506,58.2268250289867,57.3410686834697,57.4343061935241,241165.813918403,0.0,1.0
2017-09-21,62.65,62.9,62.05,62.2,80183,58.4133000490955,58.6463938242316,57.853874988769,57.9937312538506,85998.6500639042,0.0,1.0
2017-09-22,63.25,63.3,62.5,62.55,111041,58.9727251094221,59.0193438644493,58.2734437840139,58.3200625390411,119094.771980918,0.0,1.0
2017-09-25,63.25,63.7,62.8875,63.05,107552,58.9727251094221,59.3922939046669,58.6347391354748,58.7862500893132,115352.715808501,0.0,1.0
2017-09-26,63.25,63.7,63.2,63.25,97902,58.9727251094221,59.3922939046669,58.9261063543948,58.9727251094221,105002.804067649,0.0,1.0
2017-09-27,63.45,63.9,62.95,63.75,137799,59.1592001295309,59.5787689247758,58.6930125792588,59.4389126596942,147793.522070213,0.0,1.0
2017-09-28,64.05,64.2,63.2,63.55,132820,59.7186251898574,59.8584814549391,58.9261063543948,59.2524376395853,142453.39662382,0.0,1.0
2017-09-29,63.9,64.15,63.05,63.75,185546,59.7792295713928,60.0131076213591,58.9840442015073,59.638902741413,198336.269721245,0.215,1.0
2017-10-02,63.75,64.725,63.7,63.75,171741,59.638902741413,60.5510271362817,59.5921271314197,59.638902741413,183579.647624828,0.0,1.0
2017-10-03,63.85,64.15,63.35,63.7,213520,59.7324539613995,60.0131076213591,59.2646978614669,59.5921271314197,228238.605579642,0.0,1.0
2017-10-04,64.0,64.2,63.7,63.95,99219,59.8727807913793,60.0598832313524,59.5921271314197,59.8260051813861,106058.477927157,0.0,1.0
2017-10-05,64.95,65.1,64.0,64.0,98105,60.7615173812514,60.9018442112311,59.8727807913793,59.8727807913793,104867.686401231,0.0,1.0
2017-10-06,65.45,65.55,64.75,64.8,94363,61.229273481184,61.3228247011705,60.5744149412783,60.6211905512716,100867.738564592,0.0,1.0
2017-10-09,66.6,66.65,65.45,65.5,114812,62.3051125110291,62.3518881210224,61.229273481184,61.2760490911773,122726.352490679,0.0,1.0
2017-10-10,66.75,67.8,65.95,66.8,148890,62.4454393410089,63.4277271508675,61.6970295811167,62.4922149510022,159153.456279285,0.0,1.0
2017-10-11,67.2,67.55,66.7,66.8,152857,62.8664198309483,63.1938491009011,62.3986637310156,62.4922149510022,163393.914074032,0.0,1.0
2017-10-12,67.35,67.9,67.0,67.05,145993,63.0067466609281,63.521278370854,62.6793173909752,62.7260930009685,156056.756951989,0.0,1.0
2017-10-13,67.35,67.7,67.0,67.7,98051,63.0067466609281,63.3341759308809,62.6793173909752,63.3341759308809,104809.964011285,0.0,1.0
2017-10-16,67.6,68.1,67.05,67.55,181033,63.2406247108944,63.7083808108271,62.7260930009685,63.1938491009011,193512.174428154,0.0,1.0
2017-10-17,68.3,68.4,66.4,67.4,271489,63.8954832508001,63.9890344707867,62.118010071056,63.0535222709213,290203.591186828,0.0,1.0
2017-10-18,68.2,68.8,68.2,68.35,234336,63.8019320308136,64.3632393507328,63.8019320308136,63.9422588607934,250489.517970733,0.0,1.0
2017-10-19,68.45,68.75,67.55,67.95,177610,64.0358100807799,64.3164637407395,63.1938491009011,63.5680539808473,189853.216265456,0.0,1.0
2017-10-20,67.95,68.75,67.6,68.65,122864,63.5680539808473,64.3164637407395,63.2406247108944,64.222912520753,131333.402191538,0.0,1.0
2017-10-23,67.25,68.1,67.0,68.0,162801,62.9131954409415,63.7083808108271,62.6793173909752,63.6148295908405,174023.3852893,0.0,1.0
2017-10-24,67.6,67.7,67.15,67.45,190040,63.2406247108944,63.3341759308809,62.819644220955,63.1002978809146,203140.055284541,0.0,1.0
2017-10-25,67.775,67.95,67.2,67.2,223978,63.4043393458708,63.5680539808473,62.8664198309483,62.8664198309483,239417.508432546,0.0,1.0
2017-10-26,69.75,69.85,67.85,68.0,331797,65.2519759406048,65.3455271605913,63.4745027608607,63.6148295908405,354668.811425199,0.0,1.0
2017-10-27,69.9,70.0,68.85,69.8,136303,65.3923027705846,65.4858539905711,64.410014960726,65.2987515505981,145698.794756098,0.0,1.0
2017-10-30,70.0,70.15,69.25,69.65,159614,65.4858539905711,65.6261808205509,64.7842198406722,65.1584247206183,170616.69534933,0.0,1.0
2017-10-31,69.75,70.35,69.75,70.0,338506,65.2519759406048,65.813283260524,65.2519759406048,65.4858539905711,361840.283909434,0.0,1.0
2017-11-01,69.75,70.6,69.55,70.35,161589,65.2519759406048,66.0471613104903,65.0648735006317,65.813283260524,172727.838314953,0.0,1.0
2017-11-02,69.8,70.5,69.45,69.65,131162,65.2987515505981,65.9536100905038,64.9713222806452,65.1584247206183,140203.409446595,0.0,1.0
2017-11-03,69.8,70.3,69.6,69.85,587419,65.2987515505981,65.7665076505307,65.111649110625,65.3455271605913,627911.640366185,0.0,1.0
2017-11-06,73.8,74.7,70.55,71.2,350021,69.0408003500593,69.882761329938,66.000385700497,66.6084686304095,374149.049098875,0.0,1.0
2017-11-07,73.8,76.4125,72.9,74.7,552804,69.0408003500593,71.4848259722074,68.1988393701805,69.882761329938,590910.519477559,0.0,1.0
2017-11-08,73.45,74.6,73.4,73.8,228587,68.7133710801064,69.7892101099515,68.6665954701132,69.0408003500593,244344.221307764,0.0,1.0
2017-11-09,73.05,73.45,70.0,70.0,176628,68.3391662001603,68.7133710801064,65.4858539905711,65.4858539905711,188803.523914954,0.0,1.0
2017-11-10,74.1,74.4,72.85,73.4,167496,69.3214540100189,69.6021076699785,68.1520637601872,68.6665954701132,179042.026415173,0.0,1.0
2017-11-13,74.1,74.3,73.7,74.1,304987,69.3214540100189,69.5085564499919,68.9472491300727,69.3214540100189,326010.713750086,0.0,1.0
2017-11-14,74.35,74.75,73.85,73.85,207206,69.5553320599852,69.9295369399313,69.0875759600525,69.0875759600525,221489.361688532,0.0,1.0
2017-11-15,74.05,74.3,73.6,74.05,166763,69.2746784000256,69.5085564499919,68.8536979100862,69.2746784000256,178258.498418311,0.0,1.0
2017-11-16,75.6,75.75,74.4,74.4,142677,70.7247223098168,70.8650491397966,69.6021076699785,69.6021076699785,152512.174636037,0.0,1.0
2017-11-17,75.9,76.225,75.25,75.5,194092,71.0053759697764,71.3094174347326,70.397293039864,70.6311710898303,207471.372396796,0.0,1.0
2017-11-20,76.15,76.775,75.45,75.95,95617,71.2392540197427,71.8239491446586,70.584395479837,71.0521515797697,102208.18073112,0.0,1.0
2017-11-21,77.2,77.6,76.35,76.35,126079,72.2215418296013,72.5957467095474,71.4263564597158,71.4263564597158,134770.022259628,0.0,1.0
2017-11-22,77.15,77.6,76.7,77.3,90534,72.174766219608,72.5957467095474,71.7537857296686,72.3150930495878,96774.793544152,0.0,1.0
2017-11-24,77.35,77.95,77.1144,77.5,54019,72.3618686595811,72.9231759795003,72.1414619852928,72.5021954895609,57742.6996759399,0.0,1.0
2017-11-27,77.1,77.85,76.975,77.3,127100,72.1279906096148,72.8296247595137,72.0110515846316,72.3150930495878,135861.403002869,0.0,1.0
2017-11-28,78.3,78.3,77.45,77.55,235312,73.2506052494531,73.2506052494531,72.4554198795676,72.5489710995542,251532.796722353,0.0,1.0
2017-11-29,78.2,79.05,77.6,78.3,140192,73.1570540294666,73.9522393993521,72.5957467095474,73.2506052494531,149855.875765367,0.0,1.0
2017-11-30,78.5,78.9,77.7,78.4,158530,73.4377076894262,73.8119125693723,72.689297929534,73.3441564694397,169457.971817819,0.0,1.0
2017-12-01,77.85,78.5,76.6,78.5,160219,72.8296247595137,73.4377076894262,71.6602345096821,73.4377076894262,171263.399903357,0.0,1.0
2017-12-04,78.7,79.8,78.35,78.6,149969,73.6248101293993,74.6538735492511,73.2973808594464,73.5312589094127,160306.835145061,0.0,1.0
2017-12-05,78.2,79.175,77.8,78.7,148882,73.1570540294666,74.0691784243353,72.7828491495205,73.6248101293993,159144.904814108,0.0,1.0
2017-12-06,77.8,78.75,77.65,78.1,256155,72.7828491495205,73.6715857393925,72.6425223195407,73.0635028094801,273812.570308417,0.0,1.0
2017-12-07,78.05,78.25,77.25,77.9,336511,73.0167271994868,73.2038296394599,72.2683174395946,72.876400369507,359707.762280868,0.0,1.0
2017-12-08,78.45,78.8,78.05,78.55,172813,73.3909320794329,73.7183613493858,73.0167271994868,73.4844832994195,184725.543958574,0.0,1.0
2017-12-11,77.5,78.4,77.25,78.2,206537,72.5021954895609,73.3441564694397,72.2683174395946,73.1570540294666,220774.245413088,0.0,1.0
2017-12-12,77.0,77.6,76.85,77.55,107819,72.0344393896282,72.5957467095474,71.8941125596484,72.5489710995542,115251.302992654,0.0,1.0
2017-12-13,75.9,77.5,75.8,76.6,295558,71.0053759697764,72.5021954895609,70.9118247497899,71.6602345096821,315931.743105601,0.0,1.0
2017-12-14,75.75,76.33,75.6,75.9,200067,70.8650491397966,71.4076462157185,70.7247223098168,71.0053759697764,213858.247951022,0.0,1.0
2017-12-15,76.2,76.43,75.6,76.05,236808,71.286029629736,71.501197435705,70.7247223098168,71.1457027997562,253131.92071049,0.0,1.0
2017-12-18,77.7,78.55,76.65,76.65,224382,72.689297929534,73.4844832994195,71.7070101196754,71.7070101196754,239849.357423994,0.0,1.0
2017-12-19,77.65,78.0,77.2,77.8,275833,72.6425223195407,72.9699515894935,72.2215418296013,72.7828491495205,294847.036778051,0.0,1.0
2017-12-20,77.5,77.95,77.4,77.95,140622,72.5021954895609,72.9231759795003,72.4086442695744,72.9231759795003,150315.517018642,0.0,1.0
2017-12-21,77.2,78.05,77.1,77.65,210208,72.2215418296013,73.0167271994868,72.1279906096148,72.6425223195407,224698.298996279,0.0,1.0
2017-12-22,77.45,77.95,77.05,77.3,127669,72.4554198795676,72.9231759795003,72.0812149996215,72.3150930495878,136469.625963598,0.0,1.0
2017-12-26,77.9,78.28,77.55,77.6,221831,72.876400369507,73.2318950054558,72.5489710995542,72.5957467095474,237122.508965613,0.0,1.0
2017-12-27,77.85,78.15,77.4,77.8,142817,72.8296247595137,73.1102784194733,72.4086442695744,72.7828491495205,152661.825276638,0.0,1.0
2017-12-28,78.15,78.28,77.6,77.95,156870,73.1102784194733,73.2318950054558,72.5957467095474,72.9231759795003,167683.542793549,0.0,1.0
2017-12-29,77.6,78.2,77.5,78.1,195226,72.7968818325185,73.3597443209142,72.7030714177858,73.2659339061816,208106.957587195,0.215,1.0
2018-01-02,77.0,78.0,76.55,77.8,215327,72.2340193441227,73.172123491449,71.8118724778259,72.9845026619837,229534.216018246,0.0,1.0
2018-01-03,77.6,77.95,76.9,77.35,258397,72.7968818325185,73.1252182840827,72.1402089293901,72.5623557956869,275445.962728625,0.0,1.0
2018-01-04,77.25,78.1,76.85,78.0,274275,72.4685453809543,73.2659339061816,72.0933037220238,73.172123491449,292371.588785449,0.0,1.0
2018-01-05,76.75,77.75,76.75,77.55,204594,71.9994933072911,72.9375974546174,71.9994933072911,72.7499766251522,218093.055641127,0.0,1.0
2018-01-08,79.95,80.05,76.75,77.15,327248,75.0014265787352,75.0952369934678,71.9994933072911,72.3747349662217,348839.732702071,0.0,1.0
2018-01-09,79.25,80.55,78.8,80.45,275444,74.3447536756068,75.564289067131,73.92260680931,75.4704786523983,293617.719082742,0.0,1.0
2018-01-10,79.25,79.45,78.55,78.95,173667,74.3447536756068,74.5323745050721,73.6880807724784,74.0633224314089,185125.500718631,0.0,1.0
2018-01-11,79.75,80.0,78.83,79.4,227280,74.81380574927,75.0483317861015,73.9507499337298,74.4854692977058,242275.871658579,0.0,1.0
2018-01-12,80.55,81.1,80.1,80.1,231487,75.564289067131,76.0802463481604,75.1421422008341,75.1421422008341,246760.448357222,0.0,1.0
2018-01-16,79.95,81.2,79.8,81.2,190133,75.0014265787352,76.174056762893,74.8607109566363,76.174056762893,202677.922853135,0.0,1.0
2018-01-17,81.4,81.85,80.45,80.5,161973,76.3616775923583,76.7838244586551,75.4704786523983,75.5173838597647,172659.9338268,0.0,1.0
2018-01-18,81.0,81.8,80.85,81.7,96636,75.9864359334278,76.7369192512888,75.8457203113288,76.6431088365562,103012.016603302,0.0,1.0
2018-01-19,82.15,82.2,80.8,81.3,182463,77.065255702853,77.1121609102193,75.7988151039625,76.2678671776257,194501.858370465,0.0,1.0
2018-01-22,80.9,82.25,80.5,82.25,208555,75.8926255186952,77.1590661175856,75.5173838597647,77.1590661175856,222315.401327679,0.0,1.0
2018-01-23,81.55,82.1,80.65,81.0,176722,76.5023932144572,77.0183504954867,75.6580994818636,75.9864359334278,188382.068775288,0.0,1.0
2018-01-24,80.45,82.4,80.45,81.85,172714,75.4704786523983,77.2997817396846,75.4704786523983,76.7838244586551,184109.62204171,0.0,1.0
2018-01-25,81.55,81.6,80.05,80.75,198048,76.5023932144572,76.5492984218236,75.0952369934678,75.7519098965962,211115.152368173,0.0,1.0
2018-01-26,82.25,82.3,81.35,81.7,229292,77.1590661175856,77.2059713249519,76.314772384992,76.6431088365562,244420.62286316,0.0,1.0
2018-01-29,81.95,82.55,81.6,81.95,139338,76.8776348733877,77.4404973617835,76.5492984218236,76.8776348733877,148531.482775269,0.0,1.0
2018-01-30,82.15,82.6,80.95,81.45,225092,77.065255702853,77.4874025691498,75.9395307260615,76.4085827997246,239943.508022584,0.0,1.0
2018-01-31,82.15,82.85,81.8,82.25,273577,77.065255702853,77.7219286059814,76.7369192512888,77.1590661175856,291627.534938134,0.0,1.0
2018-02-01,81.6,82.8,81.25,81.75,113800,76.5492984218236,77.6750233986151,76.2209619702594,76.6900140439225,121308.492585121,0.0,1.0
2018-02-02,79.6,81.4,79.15,81.3,82081,74.673090127171,76.3616775923583,74.2509432608742,76.2678671776257,87496.6817212594,0.0,1.0
2018-02-05,77.1,79.7,77.05,79.0,221921,72.3278297588553,74.7669005419037,72.280924551489,74.1102276387753,236563.28631795,0.0,1.0
2018-02-06,78.65,79.0,75.26,76.25,211388,73.7818911872111,74.1102276387753,70.601718127775,71.530441233628,225335.32188562,0.0,1.0
2018-02-07,79.2,79.95,78.4,78.4,157708,74.2978484682405,75.0014265787352,73.5473651503795,73.5473651503795,168113.530304168,0.0,1.0
2018-02-08,76.4,79.1,76.3,79.05,176194,71.671156855727,74.2040380535079,71.5773464409943,74.1571328461416,187819.231481044,0.0,1.0
2018-02-09,77.75,78.35,75.7,77.1,192358,72.9375974546174,73.5004599430132,71.0144839525986,72.3278297588553,205049.727738917,0.0,1.0
2018-02-12,78.25,78.75,77.5,78.25,124300,73.4066495282806,73.8757016019437,72.7030714177858,73.4066495282806,132501.27968656,0.0,1.0
2018-02-13,78.55,78.7,77.6,77.9,161639,73.6880807724784,73.8287963945774,72.7968818325185,73.0783130767164,172303.896599002,0.0,1.0
2018-02-14,80.35,80.5,78.15,78.25,848490,75.3766682376657,75.5173838597647,73.3128391135479,73.4066495282806,904473.135971436,0.0,1.0
2018-02-15,80.6,81.15,80.05,80.8,207985,75.6111942744973,76.1271515555267,75.0952369934678,75.7988151039625,221707.79288503,0.0,1.0
2018-02-16,80.5,81.25,80.2,80.2,365459,75.5173838597647,76.2209619702594,75.2359526155668,75.2359526155668,389571.883933794,0.0,1.0
2018-02-20,78.2,79.45,75.75,75.8,559417,73.3597443209142,74.5323745050721,71.0613891599649,71.1082943673312,596327.179231025,0.0,1.0
2018-02-21,80.15,81.9,78.55,78.55,234614,75.1890474082005,76.8307296660214,73.6880807724784,73.6880807724784,250093.766954003,0.0,1.0
2018-02-22,80.3,80.85,79.775,80.35,250232,75.3297630302994,75.8457203113288,74.8372583529531,75.3766682376657,266742.238282601,0.0,1.0
2018-02-23,81.55,81.75,80.22,80.25,362309,76.5023932144572,76.6900140439225,75.2547146985133,75.2828578229331,386214.047803362,0.0,1.0
2018-02-26,81.5,83.65,81.1,82.3,240514,76.4554880070909,78.4724119238424,76.0802463481604,77.2059713249519,256383.047325288,0.0,1.0
2018-02-27,79.4,81.75,79.35,81.75,231945,74.4854692977058,76.6900140439225,74.4385640903394,76.6900140439225,247248.66707079,0.0,1.0
2018-02-28,79.15,80.35,79.1,79.65,196233,74.2509432608742,75.3766682376657,74.2040380535079,74.7199953345373,209180.39916921,0.0,1.0
2018-03-01,78.7,79.8,78.1,79.55,284342,73.8287963945774,74.8607109566363,73.2659339061816,74.6261849198047,303102.806666419,0.0,1.0
2018-03-02,79.4,79.7,77.93,77.95,254531,74.4854692977058,74.7669005419037,73.1064562011362,73.1252182840827,271324.885115847,0.0,1.0
2018-03-05,79.5,80.0,78.2,79.05,240139,74.5792797124384,75.0483317861015,73.3597443209142,74.1571328461416,255983.304928808,0.0,1.0
2018-03-06,80.55,80.65,79.15,79.5,284009,75.564289067131,75.6580994818636,74.2509432608742,74.5792797124384,302747.835418345,0.0,1.0
2018-03-07,81.7,82.15,79.85,79.9,317050,76.6431088365562,77.065255702853,74.9076161640026,74.9545213713689,337968.871477264,0.0,1.0
2018-03-08,82.1,82.5,81.35,81.8,273581,77.0183504954867,77.3935921544172,76.314772384992,76.7369192512888,291631.79885703,0.0,1.0
2018-03-09,83.7,84.05,82.55,82.55,203193,78.5193171312087,78.8476535827729,77.4404973617835,77.4404973617835,216599.618047878,0.0,1.0
2018-03-12,84.4,84.55,83.3,83.65,301247,79.1759900343371,79.316705656436,78.1440754722782,78.4724119238424,321123.193899736,0.0,1.0
2018-03-13,83.65,84.75,83.55,84.75,512970,78.4724119238424,79.5043264859013,78.3786015091098,79.5043264859013,546815.618992878,0.0,1.0
2018-03-14,84.3,84.7,83.25,84.25,335722,79.0821796196045,79.457421278535,78.0971702649119,79.0352744122382,357872.844882794,0.0,1.0
2018-03-15,84.6,85.35,83.95,84.55,344016,79.3636108638024,80.0671889742971,78.7538431680403,79.316705656436,366714.080713207,0.0,1.0
2018-03-16,84.0,85.03,83.9,84.7,245719,78.8007483754066,79.7669956471527,78.706937960674,79.457421278535,261931.47178843,0.0,1.0
2018-03-19,83.05,84.5,82.45,83.8,302022,77.9095494354466,79.2698004490697,77.3466869470509,78.6131275459413,321949.328185795,0.0,1.0
2018-03-20,83.65,84.0,83.1,83.15,181287,78.4724119238424,78.8007483754066,77.956454642813,78.0033598501793,193248.266215104,0.0,1.0
2018-03-21,83.6,84.05,83.3,83.85,152575,78.4255067164761,78.8476535827729,78.1440754722782,78.6600327533077,162641.85638115,0.0,1.0
2018-03-22,81.55,83.3,81.5,83.0,149434,76.5023932144572,78.1440754722782,76.4554880070909,77.8626442280803,159293.614068234,0.0,1.0
2018-03-23,79.95,81.6,79.85,81.6,197459,75.0014265787352,76.5492984218236,74.9076161640026,76.5492984218236,210487.290310768,0.0,1.0
2018-03-26,81.3,81.55,80.4,81.05,268149,76.2678671776257,76.5023932144572,75.423573445032,76.0333411407941,285841.396996552,0.0,1.0
2018-03-27,80.3,82.15,80.05,81.55,143316,75.3297630302994,77.065255702853,75.0952369934678,76.5023932144572,152771.950117128,0.0,1.0
2018-03-28,80.05,81.05,79.8,80.2,294264,75.0952369934678,76.0333411407941,74.8607109566363,75.2359526155668,313679.457487417,0.0,1.0
2018-03-29,80.15,81.05,80.08,80.1,221503,75.3907397998756,76.2372983253889,75.3248963590024,75.3437087706804,235486.022515849,0.215,1.0
2018-04-02,79.4,80.4,78.8,80.0,402578,74.6852743619479,75.6258949458515,74.1209020116057,75.2496467122901,427991.90969145,0.0,1.0
2018-04-03,80.1,80.75,79.6,79.6,256662,75.3437087706804,75.9551121502178,74.8733984787286,74.8733984787286,272864.536872922,0.0,1.0
2018-04-04,80.5,80.8,79.05,79.2,274248,75.7199570042419,76.002143179413,74.3560571575816,74.4971502451672,291560.704382904,0.0,1.0
2018-04-05,81.15,81.8,79.95,80.85,260842,76.3313603837792,76.9427637633166,75.2026156830949,76.0491742086082,277308.41155686,0.0,1.0
2018-04-06,79.9,81.3,79.4,80.65,228023,75.1555846538997,76.4724534713648,74.6852743619479,75.8610500918274,242417.61652046,0.0,1.0
2018-04-09,79.15,80.75,79.1,80.25,233799,74.450119215972,75.9551121502178,74.4030881867768,75.484801858266,248558.243356446,0.0,1.0
2018-04-10,79.1,80.65,78.85,79.9,378612,74.4030881867768,75.8610500918274,74.1679330408009,75.1555846538997,402512.986084931,0.0,1.0
2018-04-11,80.65,81.4,79.05,79.05,365373,75.8610500918274,76.5665155297552,74.3560571575816,74.3560571575816,388438.235620661,0.0,1.0
2018-04-12,81.55,81.8,80.85,81.25,276416,76.7076086173407,76.9427637633166,76.0491742086082,76.4254224421696,293865.565702229,0.0,1.0
2018-04-13,79.6,81.9,79.4,81.9,312017,74.8733984787286,77.036825821707,74.6852743619479,77.036825821707,331713.982597651,0.0,1.0
2018-04-16,81.35,81.6,79.7,80.3,294775,76.51948450056,76.7546396465359,74.967460537119,75.5318328874611,313383.531090366,0.0,1.0
2018-04-17,82.2,83.58,81.63,81.8,342374,77.319011996878,78.617068402665,76.782858264053,76.9427637633166,363987.35670777,0.0,1.0
2018-04-18,82.1,82.95,81.95,82.45,280476,77.2249499384877,78.0244774348058,77.0838568509021,77.554167142854,298181.865036389,0.0,1.0
2018-04-19,81.5,82.65,81.3,82.1,267244,76.6605775881455,77.7422912596347,76.4724534713648,77.2249499384877,284114.556467522,0.0,1.0
2018-04-20,80.85,81.55,80.25,81.55,313689,76.0491742086082,76.7076086173407,75.484801858266,76.7076086173407,333491.532471226,0.0,1.0
2018-04-23,80.5,81.5,80.2,81.1,222938,75.7199570042419,76.6605775881455,75.4377708290708,76.284329354584,237011.611073612,0.0,1.0
2018-04-24,80.85,81.1,79.8,80.8,248326,76.0491742086082,76.284329354584,75.0615225955093,76.002143179413,264002.302575002,0.0,1.0
2018-04-25,81.15,81.35,80.45,80.75,244392,76.3313603837792,76.51948450056,75.6729259750467,75.9551121502178,259819.95735811,0.0,1.0
2018-04-26,80.9,81.6,80.8,81.5,208778,76.0962052378033,76.7546396465359,76.002143179413,76.6605775881455,221957.719799795,0.0,1.0
2018-04-27,80.6,81.4,80.35,80.85,161243,75.8140190626322,76.5665155297552,75.5788639166563,76.0491742086082,171421.934368939,0.0,1.0
2018-04-30,80.05,81.25,78.85,80.7,208933,75.2966777414852,76.4254224421696,74.1679330408009,75.9080811210226,222122.504626591,0.0,1.0
2018-05-01,79.9,80.55,79.2,79.85,181668,75.1555846538997,75.7669880334371,74.4971502451672,75.1085536247045,193136.322029089,0.0,1.0
2018-05-02,79.25,80.25,79.15,79.75,248126,74.5441812743623,75.484801858266,74.450119215972,75.0144915663142,263789.676992039,0.0,1.0
2018-05-03,80.15,80.4,78.75,79.0,439597,75.3907397998756,75.6258949458515,74.0738709824105,74.3090261283864,467347.841970084,0.0,1.0
2018-05-04,81.15,81.8,79.55,80.0,253839,76.3313603837792,76.9427637633166,74.8263674495334,75.2496467122901,269863.326769392,0.0,1.0
2018-05-07,81.4,82.25,81.1,81.2,215463,76.5665155297552,77.3660430260732,76.284329354584,76.3783914129744,229064.72991035,0.0,1.0
2018-05-08,81.85,82.2,81.1,81.1,228187,76.9897947925118,77.319011996878,76.284329354584,76.284329354584,242591.96949849,0.0,1.0
2018-05-09,83.35,83.6,81.75,81.95,279937,78.4007256683672,78.6358808143431,76.8957327341214,77.0838568509021,297608.839090302,0.0,1.0
2018-05-10,83.2,83.9,80.75,81.8,391973,78.2596325807817,78.9180669895142,75.9551121502178,76.9427637633166,416717.438154809,0.0,1.0
2018-05-11,81.55,82.3,80.45,82.0,707954,76.7076086173407,77.4130740552684,75.6729259750467,77.1308878800973,752645.659806798,0.0,1.0
2018-05-14,79.85,81.75,79.8,81.75,472444,75.1085536247045,76.8957327341214,75.0615225955093,76.8957327341214,502268.404588099,0.0,1.0
2018-05-15,79.35,79.8,78.85,79.75,264604,74.6382433327527,75.0615225955093,74.1679330408009,75.0144915663142,281307.898772403,0.0,1.0
2018-05-16,80.4,80.8,79.2,79.45,277399,75.6258949458515,76.002143179413,74.4971502451672,74.7323053911431,294910.620442495,0.0,1.0
2018-05-17,79.4,80.85,79.1,80.6,261998,74.6852743619479,76.0491742086082,74.4030881867768,75.8140190626322,278537.387426389,0.0,1.0
2018-05-18,79.95,80.05,79.1,79.8,240672,75.2026156830949,75.2966777414852,74.4030881867768,75.0615225955093,255865.121514988,0.0,1.0
2018-05-21,80.25,80.8,79.65,80.45,184494,75.484801858266,76.002143179413,74.9204295079238,75.6729259750467,196140.721516363,0.0,1.0
2018-05-22,79.85,80.6,79.65,80.45,193466,75.1085536247045,75.8140190626322,74.9204295079238,75.6729259750467,205679.105168107,0.0,1.0
2018-05-23,79.7,79.95,79.35,79.7,99544,74.967460537119,75.2026156830949,74.6382433327527,74.967460537119,105828.005152606,0.0,1.0
2018-05-24,79.75,80.0,79.3,79.75,222740,75.0144915663142,75.2496467122901,74.5912123035575,75.0144915663142,236801.111746478,0.0,1.0
2018-05-25,79.55,79.8,79.2,79.35,206140,74.8263674495334,75.0615225955093,74.4971502451672,74.6382433327527,219153.188360506,0.0,1.0
2018-05-29,79.3,79.65,78.95,79.0,219669,74.5912123035575,74.9204295079238,74.2619950991913,74.3090261283864,233536.245920073,0.0,1.0
2018-05-30,80.95,81.15,79.65,79.65,220699,76.1432362669985,76.3313603837792,74.9204295079238,74.9204295079238,234631.267672335,0.0,1.0
2018-05-31,80.35,81.3,79.15,80.55,274042,75.5788639166563,76.4724534713648,74.450119215972,75.7669880334371,291341.700032452,0.0,1.0
2018-06-01,81.5,82.0,80.75,80.75,136526,76.6605775881455,77.1308878800973,75.9551121502178,75.9551121502178,145144.601698391,0.0,1.0
2018-06-04,81.75,82.95,81.35,82.0,362558,76.8957327341214,78.0244774348058,76.51948450056,77.1308878800973,385445.530540449,0.0,1.0
2018-06-05,82.25,82.45,79.45,81.3,191234,77.3660430260732,77.554167142854,74.7323053911431,76.4724534713648,203306.203662234,0.0,1.0
2018-06-06,82.3,82.93,81.75,82.3,313294,77.4130740552684,78.0056650231277,76.8957327341214,77.4130740552684,333071.596944873,0.0,1.0
2018-06-07,82.5,82.8,82.0,82.35,217099,77.6011981720491,77.8833843472202,77.1308878800973,77.4601050844636,230804.007178992,0.0,1.0
2018-06-08,81.4,82.7,80.95,82.4,302509,76.5665155297552,77.7893222888299,76.1432362669985,77.5071361136588,321605.762383565,0.0,1.0
2018-06-11,81.6,81.98,81.3,81.3,123414,76.7546396465359,77.1120754684192,76.4724534713648,76.4724534713648,131204.868479302,0.0,1.0
2018-06-12,81.55,82.4,81.33,81.95,212788,76.7076086173407,77.5071361136588,76.5006720888819,77.0838568509021,226220.862738213,0.0,1.0
2018-06-13,80.75,82.15,80.5,81.9,240782,75.9551121502178,77.2719809676829,75.7199570042419,77.036825821707,255982.065585618,0.0,1.0
2018-06-14,81.75,81.75,80.85,81.0,135129,76.8957327341214,76.8957327341214,76.0491742086082,76.1902672961937,143659.412001391,0.0,1.0
2018-06-15,81.2,81.65,80.95,81.45,267908,76.3783914129744,76.8016706757311,76.1432362669985,76.6135465589503,284820.473402961,0.0,1.0
2018-06-18,80.3,81.5,79.75,80.85,269186,75.5318328874611,76.6605775881455,75.0144915663142,76.0491742086082,286179.150878098,0.0,1.0
2018-06-19,78.95,79.9,78.55,79.65,194086,74.2619950991913,75.1555846538997,73.8857468656298,74.9204295079238,206338.244475294,0.0,1.0
2018-06-20,78.6,79.85,78.35,79.55,115679,73.932777894825,75.1085536247045,73.6976227488491,74.8263674495334,122981.574058188,0.0,1.0
2018-06-21,76.95,78.6,76.85,78.5,224351,72.380753931384,73.932777894825,72.2866918729936,73.8387158364346,238513.810817249,0.0,1.0
2018-06-22,77.4,77.5,76.65,77.35,321077,72.8040331941406,72.898095252531,72.0985677562129,72.7570021649454,341345.921505899,0.0,1.0
2018-06-25,75.6,76.9,75.5,76.9,312985,71.1109161431141,72.3337229021888,71.0168540847237,72.3337229021888,332743.090419195,0.0,1.0
2018-06-26,76.65,77.2,75.5,75.6,265404,72.0985677562129,72.6159090773599,71.0168540847237,71.1109161431141,282158.401104257,0.0,1.0
2018-06-27,75.95,77.05,75.75,76.9,493503,71.4401333474804,72.4748159897744,71.2520092306997,72.3337229021888,524656.815346243,0.0,1.0
2018-06-28,75.1,75.65,74.8,75.65,556664,70.6406058511623,71.1579471723093,70.3584196759912,71.1579471723093,591805.037574039,0.0,1.0
2018-06-29,75.6,75.8,75.05,75.05,206572,71.3131495686534,71.5018086944964,70.7943369725852,70.7943369725852,218989.671532676,0.215,1.0
2018-07-02,75.0,75.2,73.6,74.95,266805,70.7471721911244,70.9358313169674,69.4265583102234,70.7000074096637,282843.4604558,0.0,1.0
2018-07-03,75.2,75.8,74.95,75.1,152734,70.9358313169674,71.5018086944964,70.7000074096637,70.8415017540459,161915.305519972,0.0,1.0
2018-07-05,75.75,75.8,74.85,75.45,398603,71.4546439130357,71.5018086944964,70.6056778467422,71.1716552242711,422564.239306098,0.0,1.0
2018-07-06,76.15,76.8,75.3,75.65,204995,71.8319621647217,72.4451043237114,71.0301608798889,71.3603143501142,217317.873263757,0.0,1.0
2018-07-09,76.7,77.1,76.05,76.75,429607,72.3507747607899,72.7280930124759,71.7376326018001,72.3979395422506,455431.984093383,0.0,1.0
2018-07-10,76.7,77.2,76.35,76.6,218692,72.3507747607899,72.8224225753974,72.0206212905646,72.2564451978684,231838.241614662,0.0,1.0
2018-07-11,76.6,76.9,76.25,76.25,246891,72.2564451978684,72.5394338866329,71.9262917276431,71.9262917276431,261732.369316141,0.0,1.0
2018-07-12,77.3,77.45,76.7,77.05,170601,72.9167521383189,73.0582464827011,72.3507747607899,72.6809282310151,180856.345260471,0.0,1.0
2018-07-13,77.35,77.8,76.95,77.25,125700,72.9639169197796,73.3883999529264,72.5865986680936,72.8695873568581,133256.209513668,0.0,1.0
2018-07-16,77.2,77.55,76.9,77.55,90682,72.8224225753974,73.1525760456226,72.5394338866329,73.1525760456226,96133.1709715069,0.0,1.0
2018-07-17,77.15,77.6,76.95,76.95,164879,72.7752577939366,73.1997408270834,72.5865986680936,72.5865986680936,174790.378428035,0.0,1.0
2018-07-18,78.95,79.1,77.15,77.15,246494,74.4731899265236,74.6146842709059,72.7752577939366,72.7752577939366,261311.504438043,0.0,1.0
2018-07-19,79.15,79.4,78.15,78.8,209704,74.6618490523666,74.8976729596704,73.7185534231516,74.3316955821414,222309.945583566,0.0,1.0
2018-07-20,79.05,79.75,78.85,79.05,177754,74.5675194894451,75.2278264298956,74.3788603636021,74.5675194894451,188439.333857538,0.0,1.0
2018-07-23,78.85,79.65,78.7,79.05,215392,74.3788603636021,75.1334968669741,74.2373660192199,74.5675194894451,228339.868572537,0.0,1.0
2018-07-24,77.5,79.3,77.3,79.3,172309,73.1054112641619,74.8033433967489,72.9167521383189,74.8033433967489,182667.018338032,0.0,1.0
2018-07-25,77.65,77.75,76.5,77.0,181605,73.2469056085441,73.3412351714656,72.1621156349469,72.6337634495544,192521.829186393,0.0,1.0
2018-07-26,77.9,78.7,77.5,77.65,137020,73.4827295158479,74.2373660192199,73.1054112641619,73.2469056085441,145256.689161199,0.0,1.0
2018-07-27,76.85,78.55,76.55,78.0,150729,72.4922691051721,74.0958716748376,72.2092804164076,73.5770590787694,159789.778868621,0.0,1.0
2018-07-30,75.5,77.1,75.5,76.9,188392,71.2188200057319,72.7280930124759,71.2188200057319,72.5394338866329,199716.816409697,0.0,1.0
2018-07-31,77.6,77.6,75.55,75.65,304986,73.1997408270834,73.1997408270834,71.2659847871927,71.3603143501142,323319.636553186,0.0,1.0
2018-08-01,78.0,78.3,77.25,77.8,379567,73.5770590787694,73.8600477675339,72.8695873568581,73.3883999529264,402383.927418252,0.0,1.0
2018-08-02,79.35,79.65,76.95,77.5,317916,74.8505081782096,75.1334968669741,72.5865986680936,73.1054112641619,337026.898200057,0.0,1.0
2018-08-03,78.9,79.35,78.58,79.35,201898,74.4260251450629,74.8505081782096,74.1241705437141,74.8505081782096,214034.703169375,0.0,1.0
2018-08-06,79.25,79.5,78.6,78.9,197181,74.7561786152881,74.9920025225919,74.1430364562984,74.4260251450629,209034.149945223,0.0,1.0
2018-08-07,78.1,79.45,78.0,79.1,259745,73.6713886416909,74.9448377411311,73.5770590787694,74.6146842709059,275359.062371739,0.0,1.0
2018-08-08,77.1,81.72,75.05,79.35,778608,72.7280930124759,77.0861188194492,70.7943369725852,74.8505081782096,825412.496237214,0.0,1.0
2018-08-09,77.4,79.35,77.1,79.35,326080,73.0110817012404,74.8505081782096,72.7280930124759,74.8505081782096,345681.661083666,0.0,1.0
2018-08-10,76.7,78.44,76.2,77.0,472935,72.3507747607899,73.992109155624,71.8791269461824,72.6337634495544,501364.56202344,0.0,1.0
2018-08-13,75.95,76.9,75.4,76.85,434627,71.6433030388787,72.5394338866329,71.1244904428104,72.4922691051721,460753.751569585,0.0,1.0
2018-08-14,77.0,77.5,76.2,76.2,309776,72.6337634495544,73.1054112641619,71.8791269461824,71.8791269461824,328397.578029482,0.0,1.0
2018-08-15,76.55,76.95,75.85,76.5,307236,72.2092804164076,72.5865986680936,71.5489734759571,72.1621156349469,325704.890900089,0.0,1.0
2018-08-16,77.1,77.45,76.95,76.95,199280,72.7280930124759,73.0582464827011,72.5865986680936,72.5865986680936,211259.327222623,0.0,1.0
2018-08-17,76.75,77.15,76.65,76.95,212677,72.3979395422506,72.7752577939366,72.3036099793292,72.5865986680936,225461.661660607,0.0,1.0
2018-08-20,76.6,77.35,76.55,76.85,236942,72.2564451978684,72.9639169197796,72.2092804164076,72.4922691051721,251185.304650656,0.0,1.0
2018-08-21,77.4,77.65,76.3,76.7,310965,73.0110817012404,73.2469056085441,71.9734565091039,72.3507747607899,329658.05243769,0.0,1.0
2018-08-22,77.3,77.68,77.0,77.2,222664,72.9167521383189,73.2752044774206,72.6337634495544,72.8224225753974,236049.010621729,0.0,1.0
2018-08-23,75.7,77.4,75.65,77.15,195734,71.4074791315749,73.0110817012404,71.3603143501142,72.7752577939366,207500.166371903,0.0,1.0
2018-08-24,76.25,76.6,75.9,75.95,194764,71.9262917276431,72.2564451978684,71.5961382574179,71.6433030388787,206471.856720127,0.0,1.0
2018-08-27,76.95,77.2,76.35,76.45,170167,72.5865986680936,72.8224225753974,72.0206212905646,72.1149508534861,180396.25619978,0.0,1.0
2018-08-28,77.6,77.95,76.9,77.0,240424,73.1997408270834,73.5298942973086,72.5394338866329,72.6337634495544,254876.618266619,0.0,1.0
2018-08-29,78.2,78.55,77.45,77.6,235490,73.7657182046124,74.0958716748376,73.0582464827011,73.1997408270834,249646.020512121,0.0,1.0
2018-08-30,77.75,78.5,77.45,78.05,128071,73.3412351714656,74.0487068933769,73.0582464827011,73.6242238602301,135769.737538782,0.0,1.0
2018-08-31,78.05,78.15,77.25,77.45,254292,73.6242238602301,73.7185534231516,72.8695873568581,73.0582464827011,269578.265947889,0.0,1.0
2018-09-04,78.15,78.8,77.4,78.4,298194,73.7185534231516,74.3316955821414,73.0110817012404,73.9543773304554,316119.348764667,0.0,1.0
2018-09-05,77.9,78.2,77.33,78.15,219087,73.4827295158479,73.7657182046124,72.9450510071953,73.7185534231516,232256.986266674,0.0,1.0
2018-09-06,77.8,78.5,77.65,77.95,485245,73.3883999529264,74.0487068933769,73.2469056085441,73.5298942973086,514414.553583609,0.0,1.0
2018-09-07,78.45,78.6,77.65,78.3,217220,74.0015421119161,74.1430364562984,73.2469056085441,73.8600477675339,230277.755215266,0.0,1.0
2018-09-10,78.8,78.9,78.25,78.8,136414,74.3316955821414,74.4260251450629,73.8128829860731,74.3316955821414,144614.2606571,0.0,1.0
2018-09-11,78.5,78.7671,78.325,78.55,221746,74.0487068933769,74.3006611559402,73.8836301582643,74.0958716748376,235075.826848192,0.0,1.0
2018-09-12,78.95,79.3,77.95,78.35,400922,74.4731899265236,74.8033433967489,73.5298942973086,73.9072125489946,425022.641452973,0.0,1.0
2018-09-13,80.75,81.02,79.15,79.15,540033,76.1711220591106,76.4258118789987,74.6618490523666,74.6618490523666,572496.026987228,0.0,1.0
2018-09-14,81.55,81.75,80.35,80.9,259997,76.9257585624826,77.1144176883256,75.7938038074246,76.3126164034929,275626.210858592,0.0,1.0
2018-09-17,81.15,81.55,80.95,81.4,323248,76.5484403107966,76.9257585624826,76.3597811849536,76.7842642181004,342679.420945697,0.0,1.0
2018-09-18,81.8,82.15,80.9,81.1,252027,77.1615824697864,77.4917359400116,76.3126164034929,76.5012755293359,267177.109905339,0.0,1.0
2018-09-19,82.35,82.4,81.6,81.75,254407,77.6803950658546,77.7275598473153,76.9729233439434,77.1144176883256,269700.178947841,0.0,1.0
2018-09-20,83.05,83.2,81.8,82.6,170716,78.3407020063051,78.4821963506873,77.1615824697864,77.9162189731583,180978.258260424,0.0,1.0
2018-09-21,83.2,83.6,82.9,83.25,551920,78.4821963506873,78.8595146023733,78.1992076619229,78.5293611321481,585097.590730179,0.0,1.0
2018-09-24,82.75,83.1,82.1,83.1,254571,78.0577133175406,78.3878667877658,77.4445711585508,78.3878667877658,269874.037486905,0.0,1.0
2018-09-25,82.8,83.15,82.05,83.0,158642,78.1048780990013,78.4350315692266,77.3974063770901,78.2935372248443,168178.453378419,0.0,1.0
2018-09-26,83.2,84.0,82.7,83.0,266977,78.4821963506873,79.2368328540593,78.0105485360799,78.2935372248443,283025.799899208,0.0,1.0
2018-09-27,84.3,84.55,83.1,83.35,212194,79.5198215428238,79.7556454501276,78.3878667877658,78.6236906950696,224949.627060805,0.0,1.0
2018-09-28,83.3,84.15,83.3,84.15,252571,78.5765259136088,79.3783271984416,78.5765259136088,79.3783271984416,267753.811400768,0.0,1.0
2018-10-01,81.56,83.35,81.35,83.17,297654,77.138000079056,78.8309503014874,76.9393858071506,78.6607094969971,314717.262764393,0.215,1.0
2018-10-02,81.45,81.88,80.96,81.38,349076,77.0339640318675,77.4406503981499,76.5705307307549,76.9677592745657,369087.071622565,0.0,1.0
2018-10-03,81.1,81.68,80.87,81.61,322689,76.7029402453585,77.2514939487162,76.4854103285098,77.1852891914144,341187.414932032,0.0,1.0
2018-10-04,79.5,80.74,79.14,80.7,303162,75.189688649889,76.3624586363779,74.8492070409084,76.3246273464912,320541.013439023,0.0,1.0
2018-10-05,79.02,80.11,78.84,79.68,261532,74.7357131712482,75.7666158206618,74.5654723667579,75.3599294543794,276524.539113525,0.0,1.0
2018-10-08,78.42,78.89,77.15,78.85,313894,74.1682438229472,74.6127614791163,72.9671003690433,74.5749301892296,331888.234252408,0.0,1.0
2018-10-09,77.5,78.4,77.22,78.4,308831,73.2981241555522,74.1493281780038,73.0333051263451,74.1493281780038,326534.99357237,0.0,1.0
2018-10-10,75.44,77.43,75.35,77.43,329545,71.3498127263853,73.2319193982504,71.2646923241401,73.2319193982504,348436.440826234,0.0,1.0
2018-10-11,74.7,75.88,74.28,75.3,561507,70.6499338634807,71.7659569151394,70.2527053196699,71.2174032117817,593695.855130607,0.0,1.0
2018-10-12,75.16,76.01,74.72,75.67,320590,71.0849936971781,71.8889086072713,70.668849508424,71.567342643234,338968.088013723,0.0,1.0
2018-10-15,75.0,75.56,74.65,74.94,290308,70.9336685376312,71.4633065960455,70.6026447511222,70.8769216028011,306950.147213225,0.0,1.0
2018-10-16,76.76,76.8,74.25,75.49,207576,72.5982452926476,72.6360765825343,70.2243318522549,71.3971018387437,219475.466600756,0.0,1.0
2018-10-17,76.43,76.62,75.58,76.62,213260,72.286137151082,72.465835778044,71.4822222409889,72.465835778044,225485.306621562,0.0,1.0
2018-10-18,75.1,76.4,74.77,76.31,201561,71.028246762348,72.257763683667,70.7161386207824,72.1726432814218,213115.651730041,0.0,1.0
2018-10-19,73.4,75.37,73.34,75.32,357857,69.4204169421617,71.2836079690835,69.3636700073316,71.2363188567251,378371.449740562,0.0,1.0
2018-10-22,73.77,74.08,72.85,73.7,280027,69.770356373614,70.0635488702362,68.9002367062191,69.7041516163122,296079.780349414,0.0,1.0
2018-10-23,72.95,73.01,71.47,72.33,543621,68.9948149309359,69.051561865766,67.5950572051267,68.4084299376915,574784.525325519,0.0,1.0
2018-10-24,69.16,73.25,69.06,73.25,390002,65.4103002141676,69.2785496050865,65.3157219894508,69.2785496050865,412359.188563361,0.0,1.0
2018-10-25,70.86,71.4,69.85,69.96,374945,67.0181300343539,67.5288524478249,66.0628899647138,66.1669260119024,396439.033532878,0.0,1.0
2018-10-26,70.33,71.15,69.46,69.96,472051,66.5168654433547,67.2924068860328,65.6940348883182,66.1669260119024,499111.715633569,0.0,1.0
2018-10-29,70.46,71.6,69.82,71.2,355447,66.6398171354866,67.7180088972586,66.0345164972988,67.3396959983912,375823.294488954,0.0,1.0
2018-10-30,71.53,71.66,70.43,70.45,344524,67.6518041399568,67.7747558320887,66.6114436680715,66.6303593130149,364274.124441935,0.0,1.0
2018-10-31,73.4,73.88,71.53,71.88,402308,69.4204169421617,69.8743924208026,67.6518041399568,67.9828279264657,425370.640234021,0.0,1.0
2018-11-01,76.0,76.2,73.68,73.71,399713,71.8794507847996,72.0686072342333,69.6852359713689,69.7136094387839,422626.879703762,0.0,1.0
2018-11-02,76.0,77.01,75.03,76.49,1219667,71.8794507847996,72.8346908544397,70.9620420050462,72.3428840859121,1289585.42376067,0.0,1.0
2018-11-05,76.67,77.02,75.31,75.99,249772,72.5131248904024,72.8441486769114,71.2268610342534,71.8699929623279,264090.387346341,0.0,1.0
2018-11-06,75.6,76.36,74.73,76.31,446785,71.5011378859322,72.2199323937802,70.6783073308957,72.1726432814218,472397.321199074,0.0,1.0
2018-11-07,77.17,77.66,75.48,76.18,329923,72.9860160139866,73.4494493150992,71.387644016272,72.0496915892899,348836.109990179,0.0,1.0
2018-11-08,77.64,78.49,75.87,76.96,553885,73.4305336701558,74.234448580249,71.7564990926677,72.7874017420813,585636.91765021,0.0,1.0
2018-11-09,78.1,78.46,77.02,77.4,340949,73.8655935038533,74.2060751128339,72.8441486769114,73.2035459308354,360494.184597744,0.0,1.0
2018-11-12,77.44,78.42,76.9,78.13,338869,73.2413772207221,74.1682438229472,72.7306548072512,73.8939669712683,358294.946870215,0.0,1.0
2018-11-13,77.56,78.47,77.04,77.7,243960,73.3548710903823,74.2155329353056,72.8630643218548,73.4872806049859,257945.209619227,0.0,1.0
2018-11-14,77.77,78.74,77.43,78.57,273340,73.5534853622877,74.470894142041,73.2319193982504,74.3101111600224,289009.442520574,0.0,1.0
2018-11-15,78.03,78.22,76.62,77.4,263872,73.7993887465515,73.9790873735135,72.465835778044,73.2035459308354,278998.681556995,0.0,1.0
2018-11-16,78.91,79.26,76.98,77.45,231083,74.6316771240597,74.9627009105686,72.8063173870246,73.2508350431938,244330.024899326,0.0,1.0
2018-11-19,77.3,78.95,76.78,78.79,393851,73.1089677061185,74.6695084139464,72.617160937591,74.5181832543995,416428.83568512,0.0,1.0
2018-11-20,76.37,77.12,75.67,76.32,263793,72.2293902162519,72.9387269016282,71.567342643234,72.1821011038935,278915.152816382,0.0,1.0
2018-11-21,76.92,78.19,76.8,76.95,285897,72.7495704521945,73.9507139060984,72.6360765825343,72.7779439196096,302286.282974701,0.0,1.0
2018-11-23,77.45,78.24,76.19,76.24,111098,73.2508350431938,73.9980030184568,72.0591494117616,72.10643852412,117466.785121646,0.0,1.0
2018-11-26,77.88,79.19,77.54,78.3,386785,73.6575214094762,74.8964961532668,73.335955445439,74.054749953287,408957.771366505,0.0,1.0
2018-11-27,77.15,78.08,76.93,77.62,312531,72.9671003690433,73.8466778589099,72.7590282746662,73.4116180252124,330447.099145378,0.0,1.0
2018-11-28,78.8,79.14,76.76,77.64,265400,74.5276410768712,74.8492070409084,72.5982452926476,73.4305336701558,280614.275426064,0.0,1.0
2018-11-29,78.88,79.54,78.35,78.35,290285,74.6033036566446,75.2275199397758,74.1020390656454,74.1020390656454,306925.828719123,0.0,1.0
2018-11-30,77.87,79.04,77.53,78.46,416551,73.6480635870045,74.7546288161916,73.3264976229673,74.2060751128339,440430.132038443,0.0,1.0
2018-12-03,79.38,79.51,78.34,78.79,261989,75.0761947802288,75.1991464723607,74.0925812431737,74.5181832543995,277007.737018083,0.0,1.0
2018-12-04,75.96,79.39,75.84,79.04,322021,71.8416194949129,75.0856526027005,71.7281256252527,74.7546288161916,340481.121277229,0.0,1.0
2018-12-06,76.15,76.27,74.05,74.81,523928,72.0213181218749,72.1348119915351,70.0351754028212,70.7539699106692,553962.607744638,0.0,1.0
2018-12-07,74.87,76.5,74.63,76.02,1051623,70.8107168454993,72.3523419083838,70.5837291061789,71.898366429743,1111908.16189293,0.0,1.0
2018-12-10,73.44,75.39,73.11,74.77,306988,69.4582482320484,71.3025236140269,69.1461400904829,70.7161386207824,324586.342066679,0.0,1.0
2018-12-11,72.44,74.63,72.34,74.17,331772,68.51246598488,70.5837291061789,68.4178877601632,70.1486692724814,350791.105450853,0.0,1.0
2018-12-12,73.33,74.34,72.85,73.27,266402,69.3542121848599,70.3094522545,68.9002367062191,69.2974652500298,281673.715908268,0.0,1.0
2018-12-13,72.91,73.5,72.55,73.5,204417,68.9569836410492,69.5149951668786,68.6165020320686,69.5149951668786,216135.374302072,0.0,1.0
2018-12-14,72.15,73.33,71.61,72.52,249215,68.2381891332012,69.3542121848599,67.7274667197303,68.5881285646535,263501.456858729,0.0,1.0
2018-12-17,71.77,73.29,71.07,71.91,281441,67.8787918792772,69.3163808949732,67.2167443062593,68.0112013938808,297574.839073802,0.0,1.0
2018-12-18,70.95,72.74,70.77,72.32,330057,67.1032504365991,68.7962006590306,66.9330096321088,68.3989721152198,348977.791651472,0.0,1.0
2018-12-19,70.26,72.25,69.72,71.1,358480,66.4506606860529,68.332767357918,65.9399382725819,67.2451177736744,379030.16373299,0.0,1.0
2018-12-20,68.95,70.12,68.15,69.51,278469,65.2116859422623,66.3182511714493,64.4550601445275,65.7413240006766,294432.466705428,0.0,1.0
2018-12-21,67.96,70.16,67.75,69.08,458136,64.2753615175655,66.356082461336,64.0767472456602,65.3346376343942,484399.026701566,0.0,1.0
2018-12-24,66.86,68.13,66.71,67.44,156979,63.2350010456803,64.4361444995842,63.093133708605,63.783554749038,165977.951552781,0.0,1.0
2018-12-26,69.79,69.85,67.05,67.05,230306,66.0061430298837,66.0628899647138,63.4146996726423,63.4146996726423,243508.482728995,0.0,1.0
2018-12-27,70.88,70.89,68.59,68.77,319406,67.0370456792973,67.046503501769,64.8712043332816,65.0414451377719,337716.21423036,0.0,1.0
2018-12-28,71.66,72.25,70.775,71.25,266523,67.7747558320887,68.332767357918,66.9377385433446,67.3869851107496,281801.652333764,0.0,1.0
2018-12-31,71.58,72.29,71.31,71.82,296785,67.9024364354564,68.5759587862412,67.6463082175523,68.1301059624822,312858.734018963,0.215,1.0
2019-01-02,71.36,71.55,70.185,70.74,277211,67.6937393690161,67.8739777445782,66.5791073096187,67.105593090866,292224.615516723,0.0,1.0
2019-01-03,70.1,71.27,69.92,70.92,364066,66.4984743521304,67.6083632963814,66.327722206861,67.2763452361354,383783.640882618,0.0,1.0
2019-01-04,72.53,72.72,71.07,71.07,350522,68.803628313267,68.9838666888291,67.4186386905265,67.4186386905265,369506.104303772,0.0,1.0
2019-01-07,72.93,73.19,71.8,72.34,218131,69.1830775249768,69.4297195125881,68.1111335018968,68.6233899377049,229944.870900788,0.0,1.0
2019-01-08,74.19,74.22,73.11,73.67,259327,70.3783425418624,70.4068012327406,69.3538296702461,69.8850585666398,273372.026608271,0.0,1.0
2019-01-09,74.01,74.63,73.7,74.05,356341,70.207590396593,70.7957366747431,69.913517257518,70.245535317764,375640.258567823,0.0,1.0
2019-01-10,74.26,74.74,73.18,73.47,256781,70.4447461539116,70.9000852079633,69.4202332822953,69.6953339607849,270688.136462838,0.0,1.0
2019-01-11,74.74,74.79,73.79,73.99,264721,70.9000852079633,70.947516359427,69.9988933301527,70.1886179360075,279058.163075067,0.0,1.0
2019-01-14,74.13,74.51,73.73,74.24,760343,70.3214251601059,70.6819019112302,69.9419759483962,70.4257736933261,801522.814159006,0.0,1.0
2019-01-15,75.0,75.07,73.88,74.04,747832,71.1467271955746,71.2131308076238,70.0842694027874,70.2360490874713,788334.224367368,0.0,1.0
2019-01-16,74.67,76.28,74.16,75.19,728303,70.8336815959141,72.3609646730458,70.3498838509842,71.3269655711367,767747.54304366,0.0,1.0
2019-01-17,74.7,74.97,73.8,74.37,334212,70.8621402867923,71.1182685046964,70.0083795604454,70.5490946871318,352312.762484444,0.0,1.0
2019-01-18,75.42,75.74,74.4,75.26,205516,71.5451488678698,71.8487082372376,70.57755337801,71.3933691831859,216646.648518764,0.0,1.0
2019-01-22,74.53,75.485,74.21,75.1,300806,70.7008743718157,71.6068093647727,70.3973150024479,71.241589498502,317097.509460748,0.0,1.0
2019-01-23,74.77,75.04,74.43,74.76,268750,70.9285438988415,71.1846721167456,70.6060120688882,70.9190576685488,283305.371793036,0.0,1.0
2019-01-24,75.46,75.76,74.73,74.73,150760,71.5830937890408,71.8676806978231,70.8905989776705,70.8905989776705,158925.089680068,0.0,1.0
2019-01-25,75.91,76.16,75.43,75.9,232020,72.0099741522142,72.2471299095328,71.5546350981626,72.0004879219215,244586.092515052,0.0,1.0
2019-01-28,76.68,76.93,75.24,75.41,179496,72.7404138847555,72.9775696420741,71.3743967226005,71.5356626375771,189217.417731583,0.0,1.0
2019-01-29,77.58,77.77,76.47,76.76,240264,73.5941746111024,73.7744129866645,72.5412030486079,72.8163037270974,253276.583622259,0.0,1.0
2019-01-30,78.66,78.87,77.66,78.04,184881,74.6186874827187,74.8178983188663,73.6700644534443,74.0305412045686,194894.066762673,0.0,1.0
2019-01-31,79.16,79.53,78.31,78.56,317020,75.0929989973558,75.4439895181873,74.2866694224726,74.5238251797912,334189.651965873,0.0,1.0
2019-02-01,78.69,79.97,78.27,79.13,339715,74.6471461735969,75.861383651068,74.2487245013017,75.0645403064776,358113.802339242,0.0,1.0
2019-02-04,79.66,79.83,78.56,78.61,238019,75.567310511993,75.7285764269696,74.5238251797912,74.5712563312549,250909.995493234,0.0,1.0
2019-02-05,79.99,80.3,79.57,79.85,426102,75.8803561116535,76.1744292507286,75.4819344393583,75.7475488875551,449179.481048396,0.0,1.0
2019-02-06,80.48,80.61,79.96,80.0,289488,76.3451813959979,76.4685023898036,75.8518974207753,75.8898423419462,305166.531979991,0.0,1.0
2019-02-07,79.84,80.01,79.42,79.91,283143,75.7380626572624,75.899328572239,75.3396409849671,75.8044662693116,298477.889806868,0.0,1.0
2019-02-08,79.39,80.08,79.21,80.01,261360,75.3111822940889,75.9657321842882,75.1404301488195,75.899328572239,275515.13291843,0.0,1.0
2019-02-11,79.27,79.78,79.05,79.57,223250,75.197347530576,75.6811452755059,74.9886504641356,75.4819344393583,235341.113498774,0.0,1.0
2019-02-12,80.35,80.37,79.19,79.46,455281,76.2218604021923,76.2408328627778,75.121457688234,75.3775859061381,479938.801768578,0.0,1.0
2019-02-13,81.6,81.99,80.5,80.5,312836,77.4076391887852,77.7776021702022,76.3641538565834,76.3641538565834,329779.048521847,0.0,1.0
2019-02-14,81.99,82.34,80.55,81.26,394112,77.7776021702022,78.1096202304482,76.4115850080471,77.0851073588319,415456.917909199,0.0,1.0
2019-02-15,80.6,82.81,78.98,80.36,523269,76.4590161595108,78.5554730542071,74.9222468520864,76.231346632485,551608.99941496,0.0,1.0
2019-02-19,79.05,80.525,78.61,80.15,753956,74.9886504641356,76.3878694323153,74.5712563312549,76.0321357963374,794789.897285919,0.0,1.0
2019-02-20,80.47,80.77,78.97,79.02,438360,76.3356951657052,76.6202820744875,74.9127606217937,74.9601917732574,462101.368480727,0.0,1.0
2019-02-21,80.69,80.95,79.99,80.48,318225,76.5443922321455,76.7910342197569,75.8803561116535,76.3451813959979,335459.914191029,0.0,1.0
2019-02-22,81.15,81.2,80.52,80.91,218489,76.9807588256117,77.0281899770754,76.3831263171689,76.7530892985859,230322.260010005,0.0,1.0
2019-02-25,80.0,81.32,79.92,81.32,266173,75.8898423419462,77.1420247405884,75.8139524996043,77.1420247405884,280588.802702392,0.0,1.0
2019-02-26,79.23,80.38,79.23,79.78,300470,75.159402609405,76.2503190930705,75.159402609405,75.6811452755059,316743.311861037,0.0,1.0
2019-02-27,79.88,79.91,78.65,78.98,351146,75.7760075784333,75.8044662693116,74.6092012524259,74.9222468520864,370163.899846093,0.0,1.0
2019-02-28,79.84,80.44,79.19,79.78,490394,75.7380626572624,76.307236474827,75.121457688234,75.6811452755059,516953.505097951,0.0,1.0
2019-03-01,80.37,80.66,79.63,80.08,338397,76.2408328627778,76.5159335412673,75.5388518211147,75.9657321842882,356724.420087993,0.0,1.0
2019-03-04,80.19,81.15,79.79,80.57,246698,76.0700807175084,76.9807588256117,75.6906315057986,76.4305574686326,260059.045992925,0.0,1.0
2019-03-05,81.16,81.3,80.05,80.19,240722,76.9902450559045,77.1230522800029,75.93727349341,76.0700807175084,253759.38868377,0.0,1.0
2019-03-06,80.77,81.6,80.69,81.29,195430,76.6202820744875,77.4076391887852,76.5443922321455,77.1135660497101,206014.395570281,0.0,1.0
2019-03-07,78.71,80.42,78.64,80.39,216495,74.6661186341824,76.2882640142415,74.5997150221332,76.2598053233632,228220.265921241,0.0,1.0
2019-03-08,78.9,78.95,77.47,78.6,342633,74.8463570097445,74.8937881612082,73.4898260778822,74.5617701009622,361189.839827213,0.0,1.0
2019-03-11,78.16,79.26,77.91,79.01,281036,74.1443759680815,75.1878613002833,73.9072202107629,74.9507055429647,296256.77569201,0.0,1.0
2019-03-12,77.92,78.51,77.81,78.38,257246,73.9167064410557,74.4763940283275,73.8123579078355,74.3530730345218,271178.32064101,0.0,1.0
2019-03-13,78.36,78.9,77.9,78.21,335101,74.3341005739364,74.8463570097445,73.8977339804702,74.1918071195452,353249.910300347,0.0,1.0
2019-03-14,77.83,78.72,77.45,78.11,228587,73.831330368421,74.6756048644751,73.4708536172967,74.0969448166178,240967.162872762,0.0,1.0
2019-03-15,77.84,78.695,77.75,77.94,305809,73.8408165987137,74.6518892887432,73.755440526079,73.9356789016411,322371.469554071,0.0,1.0
2019-03-18,78.11,78.31,77.51,78.11,193123,74.0969448166178,74.2866694224726,73.5277709990532,74.0969448166178,203582.449550834,0.0,1.0
2019-03-19,77.91,78.93,77.82,78.41,466741,73.9072202107629,74.8748157006227,73.8218441381282,74.3815317254001,492019.469901595,0.0,1.0
2019-03-20,77.16,77.78,76.78,77.78,206437,73.1957529388072,73.7838992169573,72.8352761876829,73.7838992169573,217617.529439401,0.0,1.0
2019-03-21,77.77,77.84,76.77,77.04,230626,73.7744129866645,73.8408165987137,72.8257899573902,73.0819181752942,243116.594140059,0.0,1.0
2019-03-22,77.38,77.95,77.04,77.48,461334,73.4044500052475,73.9451651319339,73.0819181752942,73.499312308175,486319.629361,0.0,1.0
2019-03-25,76.59,77.36,76.49,77.31,207493,72.6550378121208,73.385477544662,72.5601755091934,73.3380463931983,218730.721895637,0.0,1.0
2019-03-26,77.0,77.22,76.33,76.73,180280,73.0439732541233,73.2526703205636,72.4083958245095,72.7878450362192,190043.878797576,0.0,1.0
2019-03-27,76.62,77.55,76.2,77.08,199331,72.683496502999,73.5657159202242,72.2850748307038,73.1198630964652,210126.671869313,0.0,1.0
2019-03-28,77.68,77.71,76.58,76.71,204492,73.6890369140298,73.717495604908,72.645551581828,72.7688725756337,215567.189167262,0.0,1.0
2019-03-29,77.74,78.45,77.12,77.89,349531,73.7459542957863,74.419476646571,73.1578080176362,73.8882477501774,368461.432216527,0.0,1.0
2019-04-01,78.52,78.78,77.72,78.06,307292,74.6898342099142,74.9371515417351,73.9288578043114,74.2522727766926,323050.226248825,0.215,1.0
2019-04-02,79.07,79.31,78.02,78.5,224298,75.2130054887661,75.441298410447,74.2142239564125,74.6708097997742,235800.214932894,0.0,1.0
2019-04-03,79.89,79.97,79.02,79.4,440730,75.993006304509,76.0691039450693,75.165444463416,75.5269082560773,463331.053898717,0.0,1.0
2019-04-04,80.29,80.33,79.58,79.97,331930,76.3734945073104,76.4115433275906,75.6981279473379,76.0691039450693,348951.686339939,0.0,1.0
2019-04-05,81.77,81.93,80.46,80.49,225707,77.7813008576756,77.9334961387961,76.535201993501,76.5637386087111,237281.469794018,0.0,1.0
2019-04-08,81.71,81.88,81.05,81.59,210014,77.7242276272554,77.885935113446,77.0964220926331,77.610081166415,220783.717816997,0.0,1.0
2019-04-09,80.24,81.41,80.04,81.28,198554,76.3259334819602,77.4388614751543,76.1356893805596,77.3152028092439,208736.03810906,0.0,1.0
2019-04-10,80.4,80.71,80.17,80.33,203054,76.4781287630808,76.7730071202519,76.25934804647,76.4115433275906,213466.802392281,0.0,1.0
2019-04-11,80.66,80.88,80.14,80.59,211895,76.7254460949017,76.9347146064425,76.2308114312599,76.6588606594115,222761.177287384,0.0,1.0
2019-04-12,81.37,81.43,80.83,81.12,179601,77.4008126548742,77.4578858852944,76.8871535810923,77.1630075281233,188811.110229082,0.0,1.0
2019-04-15,80.47,81.53,80.15,81.51,235187,76.544714198571,77.5530079359947,76.2403236363299,77.5339835258547,247247.613217339,0.0,1.0
2019-04-16,81.52,81.61,80.64,80.85,141309,77.5434957309247,77.629105576555,76.7064216847616,76.9061779912324,148555.460021723,0.0,1.0
2019-04-17,81.45,82.33,81.27,81.9,364610,77.4769102954345,78.3139843415975,77.3056906041738,77.904959523586,383307.547845645,0.0,1.0
2019-04-18,82.18,82.32,80.97,81.62,239808,78.171301265547,78.3044721365275,77.0203244520728,77.6386177816251,252105.582495731,0.0,1.0
2019-04-22,81.8,82.25,81.4,81.89,158017,77.8098374728857,78.2378867010373,77.4293492700843,77.895447318516,166120.262164848,0.0,1.0
2019-04-23,82.51,82.65,81.69,81.98,186734,78.4852040328582,78.6183749038387,77.7052032171153,77.9810571641463,196309.897258464,0.0,1.0
2019-04-24,83.38,83.74,82.3,82.35,368959,79.3127658739512,79.6552052564725,78.2854477263874,78.3330087517376,387879.568705141,0.0,1.0
2019-04-25,82.62,83.28,82.26,83.28,203948,78.5898382886286,79.2176438232509,78.2473989061073,79.2176438232509,214406.647563214,0.0,1.0
2019-04-26,82.96,83.04,82.39,82.63,200537,78.9132532610097,78.98935090157,78.3710575720177,78.5993504936986,210820.728236533,0.0,1.0
2019-04-29,83.17,83.63,82.59,82.94,287633,79.1130095674805,79.5505710007021,78.5613016734185,78.8942288508697,302383.094016857,0.0,1.0
2019-04-30,83.04,83.23,82.1,83.0,226185,78.98935090157,79.1700827979007,78.0952036249867,78.9513020812899,237783.982088992,0.0,1.0
2019-05-01,83.87,84.83,83.59,83.61,568877,79.7788639223829,80.6920356091063,79.5125221804219,79.531546590562,598049.554032493,0.0,1.0
2019-05-02,84.28,84.53,83.07,83.68,290747,80.1688643302544,80.4066694570052,79.0178875167801,79.5981320260523,305656.782900847,0.0,1.0
2019-05-03,86.71,86.96,84.46,84.46,343263,82.4803301622728,82.7181352890237,80.340084021515,80.340084021515,360865.853366994,0.0,1.0
2019-05-06,86.95,87.25,85.3,85.38,337079,82.7086230839537,82.9939892360547,81.1391092473979,81.2152068879582,354364.731960896,0.0,1.0
2019-05-07,85.27,86.53,85.02,86.33,427341,81.1105726321878,82.3091104710122,80.8727675054369,82.1188663696115,449255.453234705,0.0,1.0
2019-05-08,85.84,86.38,85.0,85.13,308711,81.6527683211798,82.1664273949617,80.8537430952969,80.9774017612073,324541.993919467,0.0,1.0
2019-05-09,84.5,85.82,83.18,85.42,589858,80.3781328417951,81.6337439110397,79.1225217725505,81.2532557082383,620106.479682775,0.0,1.0
2019-05-10,83.29,84.08,82.65,83.86,539342,79.2271560283209,79.9786202288537,78.6183749038387,79.7693517173129,566999.971120282,0.0,1.0
2019-05-13,81.73,82.13,81.49,81.94,444942,77.7432520373955,78.1237402401968,77.5149591157146,77.9430083438662,467759.049267812,0.0,1.0
2019-05-14,82.88,83.46,82.0,82.0,261519,78.8371556204495,79.3888635145115,78.0000815742864,78.0000815742864,274929.943240847,0.0,1.0
2019-05-15,84.17,84.32,82.37,82.46,367021,80.064230074484,80.2069131505345,78.3520331618777,78.437643007508,385842.1862205,0.0,1.0
2019-05-16,84.57,84.88,84.04,84.42,269856,80.4447182772854,80.7395966344564,79.9405714085735,80.3020352012348,283694.472536229,0.0,1.0
2019-05-17,84.07,84.92,84.03,84.11,393429,79.9691080237836,80.7776454547366,79.9310592035035,80.0071568440638,413604.413596348,0.0,1.0
2019-05-20,82.76,83.86,82.5,83.86,371713,78.723009159609,79.7693517173129,78.4756918277881,79.7693517173129,390774.796446473,0.0,1.0
2019-05-21,84.18,84.44,83.25,83.41,204753,80.073742279554,80.3210596113749,79.1891072080408,79.3413024891613,215252.928729435,0.0,1.0
2019-05-22,84.36,84.72,83.8,83.87,235312,80.2449619708146,80.5874013533359,79.7122784868927,79.7788639223829,247379.023336317,0.0,1.0
2019-05-23,83.21,84.21,83.0,83.69,394497,79.1510583877606,80.1022788947641,78.9513020812899,79.6076442311223,414727.181652899,0.0,1.0
2019-05-24,83.3,83.9,83.08,83.73,116340,79.2366682333909,79.807400537593,79.0273997218502,79.6456930514024,122306.025935554,0.0,1.0
2019-05-28,82.7,83.5,82.6,83.49,192479,78.6659359291888,79.4269123347916,78.5708138784885,79.4174001297216,202349.506326711,0.0,1.0
2019-05-29,82.65,82.88,81.81,82.49,236324,78.6183749038387,78.8371556204495,77.8193496779557,78.4661796227181,248442.919659566,0.0,1.0
2019-05-30,82.83,83.68,82.58,82.92,165285,78.7895945950993,79.5981320260523,78.5517894683484,78.8752044407296,173760.972122727,0.0,1.0
2019-05-31,82.29,82.97,82.07,82.15,237639,78.2759355213174,78.9227654660798,78.0666670097766,78.1427646503369,249825.354111218,0.0,1.0
2019-06-03,81.87,82.64,81.47,82.02,226481,77.8764229083759,78.6088626987686,77.4959347055745,78.0191059844265,238095.161250733,0.0,1.0
2019-06-04,82.88,82.88,81.15,82.6,350568,78.8371556204495,78.8371556204495,77.1915441433334,78.5708138784885,368545.46072009,0.0,1.0
2019-06-05,83.02,83.73,82.3,83.51,210551,78.9703264914299,79.6456930514024,78.2854477263874,79.4364245398617,221348.255688128,0.0,1.0
2019-06-06,83.68,83.86,82.56,83.14,348218,79.5981320260523,79.7693517173129,78.5327650582083,79.0844729522704,366074.950483297,0.0,1.0
2019-06-07,85.54,85.61,83.97,83.97,308468,81.3674021690788,81.433987604569,79.8739859730833,79.8739859730833,324286.532648173,0.0,1.0
2019-06-10,85.75,87.64,85.6,85.6,483833,81.5671584755495,83.3649652337861,81.424475399499,81.424475399499,508644.416765316,0.0,1.0
2019-06-11,85.97,86.87,85.52,86.36,281025,81.7764269870902,82.6325254433934,81.3483777589387,82.1474029848216,295436.229487185,0.0,1.0
2019-06-12,84.7,85.8,83.9,84.67,205437,80.5683769431958,81.6147195008997,79.807400537593,80.5398403279857,215972.004900485,0.0,1.0
2019-06-13,84.87,85.14,83.77,84.7,181289,80.7300844293864,80.9869139662774,79.6837418716826,80.5683769431958,190585.672475766,0.0,1.0
2019-06-14,85.56,85.71,84.24,84.87,261996,81.3864265792188,81.5291096552693,80.1308155099742,80.7300844293864,275431.404254869,0.0,1.0
2019-06-17,85.2,85.87,84.97,85.63,247642,81.0439871966976,81.6813049363899,80.8252064800868,81.4530120147091,260341.317472344,0.0,1.0
2019-06-18,85.99,86.89,85.72,85.74,261333,81.7954513972303,82.6515498535335,81.5386218603394,81.5576462704794,274734.404983807,0.0,1.0
2019-06-19,85.84,86.34,85.46,86.1,374953,81.6527683211798,82.1283785746815,81.2913045285185,81.9000856530007,394180.946730392,0.0,1.0
2019-06-20,86.16,86.84,85.955,86.22,332351,81.9571588834209,82.6039888281833,81.7621586794852,82.0142321138411,349394.275620658,0.0,1.0
2019-06-21,84.73,86.12,84.73,85.91,277525,80.5969135584059,81.9191100631408,80.5969135584059,81.71935375667,291756.74615579,0.0,1.0
2019-06-24,85.65,85.74,84.81,84.81,316377,81.4720364248491,81.5576462704794,80.6730111989662,80.6730111989662,332601.113696173,0.0,1.0
2019-06-25,84.7,85.75,84.26,85.75,382797,80.5683769431958,81.5671584755495,80.1498399201143,81.5671584755495,402427.194516523,0.0,1.0
2019-06-26,85.08,85.36,84.62,85.13,411501,80.9298407358571,81.1961824778181,80.4922793026355,80.9774017612073,432603.162957766,0.0,1.0
2019-06-27,86.08,86.14,84.98,85.4,287499,81.8810612428606,81.9381344732808,80.8347186851568,81.2342312980983,302242.222369313,0.0,1.0
2019-06-28,87.01,87.22,86.1,86.29,667795,82.7656963143739,82.9654526208446,81.9000856530007,82.0808175493314,702040.163225316,0.0,1.0
2019-07-01,87.32,87.99,86.73,87.7,382528,83.2650870805507,83.9039740290616,82.7024851408173,83.6274408722435,401156.668793087,0.215,1.0
2019-07-02,88.69,88.71,86.93,87.85,295107,84.571467855864,84.5905391080583,82.8931976627608,83.7704752637011,309478.367746992,0.0,1.0
2019-07-03,89.2,89.46,88.18,88.7,212052,85.05778478682,85.3057110653466,84.085150924908,84.5810034819612,222378.685824075,0.0,1.0
2019-07-05,89.04,89.09,88.29,88.97,116894,84.9052147692652,84.9528928997511,84.1900428119769,84.838465386585,122586.601874632,0.0,1.0
2019-07-08,88.09,88.77,87.94,88.77,259126,83.9993302900334,84.6477528646414,83.8562958985757,84.6477528646414,271745.134886014,0.0,1.0
2019-07-09,88.62,88.71,87.5,87.79,321258,84.5047184731838,84.5905391080583,83.4367283502999,83.7132615071181,336902.89103838,0.0,1.0
2019-07-10,88.62,89.02,88.02,88.91,188233,84.5047184731838,84.8861435170708,83.9325809073531,84.7812516300019,197399.728221017,0.0,1.0
2019-07-11,88.62,89.06,87.96,88.73,207855,84.5047184731838,84.9242860214596,83.8753671507701,84.6096103602527,217977.296804383,0.0,1.0
2019-07-12,88.84,89.05,88.54,88.6,290641,84.7145022473216,84.9147503953624,84.4284334644063,84.4856472209894,304794.878740096,0.0,1.0
2019-07-15,89.29,89.36,87.82,88.96,176226,85.1436054216946,85.2103548043749,83.7418683854096,84.8289297604878,184808.001282862,0.0,1.0
2019-07-16,89.75,90.05,88.85,89.83,244069,85.5822442221648,85.8683130050801,84.7240378734188,85.6585292309422,255954.876494426,0.0,1.0
2019-07-17,88.73,90.01,88.68,89.67,276705,84.6096103602527,85.8301705006914,84.5619322297668,85.5059592133874,290180.211744999,0.0,1.0
2019-07-18,88.25,88.75,87.78,88.68,136610,84.1519003075882,84.6286816124471,83.7037258810209,84.5619322297668,143262.748148694,0.0,1.0
2019-07-19,86.95,88.84,86.92,88.38,236901,82.9122689149552,84.7145022473216,82.8836620366636,84.2758634468515,248437.803229439,0.0,1.0
2019-07-22,86.8,87.47,86.25,87.33,258491,82.7692345234975,83.4081214720084,82.2447750881528,83.2746227066479,271079.211124398,0.0,1.0
2019-07-23,88.52,88.6,86.13,87.05,279965,84.409362212212,84.4856472209894,82.1303475749866,83.0076251759269,293598.969954242,0.0,1.0
2019-07-24,88.07,88.68,86.97,88.07,375828,83.980259037839,84.5619322297668,82.9313401671495,83.980259037839,394130.386583905,0.0,1.0
2019-07-25,87.88,89.0,87.8,88.03,259637,83.7990821419926,84.8670722648765,83.7227971332152,83.9421165334503,272281.019991819,0.0,1.0
2019-07-26,87.89,88.7,87.88,88.21,177667,83.8086177680898,84.5810034819612,83.7990821419926,84.1137578031995,186319.176307254,0.0,1.0
2019-07-29,87.64,88.42,87.44,88.19,244439,83.5702271156604,84.3140059512402,83.3795145937168,84.0946865510051,256342.895064187,0.0,1.0
2019-07-30,87.26,87.89,87.06,87.16,168094,83.2078733239677,83.8086177680898,83.0171608020241,83.1125170629959,176279.982338822,0.0,1.0
2019-07-31,85.81,87.88,85.29,87.29,486988,81.825207539877,83.7990821419926,81.3293549828238,83.2364802022592,510703.749326082,0.0,1.0
2019-08-01,85.38,87.58,85.11,85.74,484653,81.4151756176984,83.5130133590773,81.1577137130746,81.7584581571967,508255.037541241,0.0,1.0
2019-08-02,84.57,85.47,84.35,85.09,230643,80.642789903827,81.500996252573,80.4330061296891,81.1386424608802,241875.045906297,0.0,1.0
2019-08-05,81.34,83.47,81.04,83.31,381537,77.5627826744388,79.5938710331375,77.2767138915235,79.4413010155827,400117.40824543,0.0,1.0
2019-08-06,85.81,85.86,82.05,83.83,618001,81.825207539877,81.8728856703629,78.2398121273384,79.9371535726359,648096.930083017,0.0,1.0
2019-08-07,86.14,86.43,84.68,85.01,426948,82.1398832010838,82.416416357902,80.747681790896,81.0623574521028,447739.871141121,0.0,1.0
2019-08-08,88.58,88.82,86.74,86.74,354515,84.466575968795,84.6954309951273,82.7120207669144,82.7120207669144,371779.468266849,0.0,1.0
2019-08-09,89.73,90.01,88.42,88.52,289829,85.5631729699704,85.8301705006914,84.3140059512402,84.409362212212,303943.335284297,0.0,1.0
2019-08-12,89.85,90.08,88.94,89.48,411600,85.6776004831365,85.8969198833716,84.8098585082934,85.324782317541,431644.44138791,0.0,1.0
2019-08-13,90.48,91.18,89.63,90.0,410522,86.2783449272587,86.9458387540611,85.4678167089986,85.8206348745942,430513.944041418,0.0,1.0
2019-08-14,87.7,89.69,87.25,89.46,339020,83.6274408722435,85.5250304655817,83.1983376978705,85.3057110653466,355529.87978457,0.0,1.0
2019-08-15,87.49,88.28,87.06,88.23,191022,83.4271927242027,84.1805071858797,83.0171608020241,84.1328290553938,200324.549277943,0.0,1.0
2019-08-16,88.2,88.57,87.99,87.99,293538,84.1042221771023,84.4570403426979,83.9039740290616,83.9039740290616,307832.959271439,0.0,1.0
2019-08-19,88.87,89.36,88.43,89.14,217358,84.7431091256132,85.2103548043749,84.3235415773374,85.000571030237,227943.081854211,0.0,1.0
2019-08-20,88.25,88.84,88.12,88.7,242348,84.1519003075882,84.7145022473216,84.0279371683249,84.5810034819612,254150.06579562,0.0,1.0
2019-08-21,87.83,89.24,87.7,89.2,257401,83.7514040115068,85.0959272912087,83.6274408722435,85.05778478682,269936.129391859,0.0,1.0
2019-08-22,88.96,89.21,88.23,88.66,337734,84.8289297604878,85.0673204129172,84.1328290553938,84.5428609775725,354181.253079942,0.0,1.0
2019-08-23,87.64,89.35,87.37,88.8,324641,83.5702271156604,85.2008191782777,83.3127652110366,84.6763597429329,340450.639204598,0.0,1.0
2019-08-26,89.17,89.29,87.93,88.24,383987,85.0291779085285,85.1436054216946,83.8467602724785,84.142364681491,402686.720396549,0.0,1.0
2019-08-27,89.81,90.14,89.51,89.81,396503,85.6394579787478,85.9541336399547,85.3533891958325,85.6394579787478,415812.235042834,0.0,1.0
2019-08-28,90.75,91.05,89.44,89.94,279718,86.5358068318825,86.8218756147978,85.2866398131523,85.7634211180111,293339.941341456,0.0,1.0
2019-08-29,91.01,91.85,90.87,91.26,230299,86.7837331104091,87.584725702572,86.6502343450486,87.0221237628385,241514.293506303,0.0,1.0
2019-08-30,90.98,91.47,90.58,91.47,246662,86.7551262321176,87.2223719108792,86.3737011882305,87.2223719108792,258674.152579263,0.0,1.0
2019-09-03,91.72,91.74,89.92,90.37,474108,87.4607625633087,87.479833815503,85.7443498658168,86.1734530401898,497196.508303059,0.0,1.0
2019-09-04,92.45,93.16,92.23,92.38,487460,88.1568632684026,88.8338927213022,87.9470794942647,88.0901138857223,511198.735177237,0.0,1.0
2019-09-05,92.64,93.35,92.61,93.3,342699,88.338040164249,89.0150696171485,88.3094332859574,88.9673914866626,359388.042806597,0.0,1.0
2019-09-06,93.11,93.82,92.59,92.74,226187,88.7862145908163,89.4632440437159,88.2903620337631,88.4333964252207,237202.043887773,0.0,1.0
2019-09-09,92.56,93.41,91.8,93.41,419131,88.2617551554715,89.0722833737316,87.5370475720861,89.0722833737316,439542.192330797,0.0,1.0
2019-09-10,93.3,93.91,91.52,92.51,550138,88.9673914866626,89.5490646785905,87.2700500413651,88.2140770249857,576929.080894709,0.0,1.0
2019-09-11,94.26,94.58,93.06,93.52,229339,89.8828115919917,90.1879516271013,88.7385364603304,89.1771752608005,240507.542622599,0.0,1.0
2019-09-12,93.27,94.66,93.21,94.6,343862,88.9387846083711,90.2642366358787,88.8815708517881,90.2070228792957,360607.679554251,0.0,1.0
2019-09-13,94.38,94.78,93.5,93.5,344608,89.9972391051578,90.3786641490449,89.1581040086062,89.1581040086062,361390.008886795,0.0,1.0
2019-09-16,92.95,93.95,92.31,93.89,295551,88.6336445732614,89.5872071829792,88.0233645030421,89.5299934263961,309943.990030705,0.0,1.0
2019-09-17,93.04,93.73,92.37,93.22,216215,88.7194652081361,89.3774234088413,88.0805782596252,88.8911064778852,226744.419083302,0.0,1.0
2019-09-18,93.02,93.23,92.41,92.91,200051,88.7003939559417,88.9006421039824,88.1187207640139,88.5955020688727,209793.251078943,0.0,1.0
2019-09-19,92.12,93.57,91.88,93.12,231978,87.8421876071958,89.2248533912864,87.6133325808635,88.7957502169135,243275.058853947,0.0,1.0
2019-09-20,90.63,92.62,90.63,92.11,696025,86.4213793187163,88.3189689120546,86.4213793187163,87.8326519810986,729920.608156026,0.0,1.0
2019-09-23,89.98,91.03,89.97,90.71,243900,85.8015636223998,86.8028043626034,85.7920279963027,86.4976643274938,255777.646390941,0.0,1.0
2019-09-24,88.83,90.5,88.5,90.35,365327,84.7049666212245,86.2974161794531,84.3902909600176,86.1543817879954,383118.00009456,0.0,1.0
2019-09-25,89.13,89.83,88.46,88.77,359421,84.9910354041398,85.6585292309422,84.3521484556289,84.6477528646414,376924.384762109,0.0,1.0
2019-09-26,88.3,89.24,88.21,89.12,250794,84.1995784380741,85.0959272912087,84.1137578031995,84.9814997780426,263007.376174537,0.0,1.0
2019-09-27,87.84,88.83,87.41,88.62,161793,83.7609396376039,84.7049666212245,83.3509077154253,84.5047184731838,169672.130965681,0.0,1.0
2019-09-30,88.96,89.5,88.15,88.15,284774,84.8289297604878,85.3438535697353,84.0565440466164,84.0565440466164,298642.162662295,0.0,1.0
2019-10-01,88.71,89.99,88.53,89.08,219165,84.7955550691477,86.0190733927697,84.6234978048883,85.1492283345696,229282.385546573,0.215,1.0
2019-10-02,87.59,88.18,87.19,88.09,226981,83.7249765359784,84.2889420132729,83.3426270598465,84.2029133811432,237459.198109857,0.0,1.0
2019-10-03,87.55,87.98,86.46,87.47,269357,83.6867415883652,84.097767275207,82.6448392659058,83.6102716931388,281791.415251835,0.0,1.0
2019-10-04,87.75,89.15,87.7,87.86,258440,83.8779163264311,85.2161394928927,83.8301226419147,83.9830624323674,270370.450211742,0.0,1.0
2019-10-07,87.7,88.26,86.9,87.48,515431,83.8301226419147,84.3654119084993,83.0654236896509,83.6198304300421,539225.009762762,0.0,1.0
2019-10-08,87.48,88.23,86.33,87.14,323329,83.6198304300421,84.3367356977894,82.520575686163,83.29483337533,338254.942332891,0.0,1.0
2019-10-09,88.84,89.05,87.33,88.08,252040,84.9198186488905,85.1205521238598,83.4764493764927,84.1933546442399,263675.004919391,0.0,1.0
2019-10-10,87.87,89.57,87.48,88.75,212310,83.9926211692707,85.6176064428312,83.6198304300421,84.8337900167608,222110.935940469,0.0,1.0
2019-10-11,88.65,89.78,88.51,88.72,280528,84.7382026477279,85.8183399178004,84.6043803310817,84.805113806051,293478.105776968,0.0,1.0
2019-10-14,87.89,88.99,87.49,88.71,293557,84.0117386430773,85.06319970244,83.6293891669454,84.7955550691477,307108.567763536,0.0,1.0
2019-10-15,88.21,88.41,87.81,88.18,283281,84.3176182239828,84.5087929620487,83.9352687478509,84.2889420132729,296358.193416005,0.0,1.0
2019-10-16,88.33,89.18,87.97,88.12,237457,84.4323230668224,85.2448157036026,84.0882085383037,84.2315895918531,248418.805122773,0.0,1.0
2019-10-17,87.6,88.56,87.04,88.41,240552,83.7345352728817,84.6521740155982,83.1992460062971,84.5087929620487,251656.680619621,0.0,1.0
2019-10-18,86.6,87.3,86.09,87.17,314071,82.778661582552,83.4477731657828,82.2911660004839,83.3235095860399,328569.562252174,0.0,1.0
2019-10-21,86.95,87.82,86.27,86.48,237411,83.1132173741674,83.9448274847542,82.4632232647432,82.6639567397124,248370.681609735,0.0,1.0
2019-10-22,85.32,86.81,85.28,86.81,265160,81.55514325893,82.9793950575212,81.5169083113168,82.9793950575212,277400.66776871,0.0,1.0
2019-10-23,86.2,86.46,85.07,85.3,254804,82.3963121064201,82.6448392659058,81.3161748363475,81.5360257851234,266566.600355025,0.0,1.0
2019-10-24,86.47,86.96,86.25,86.58,203567,82.6543980028091,83.1227761110707,82.4441057909366,82.7595441087454,212964.329973122,0.0,1.0
2019-10-25,87.48,88.1,86.46,86.5,396447,83.6198304300421,84.2124721180465,82.6448392659058,82.683074213519,414748.312471345,0.0,1.0
2019-10-28,87.62,88.16,86.93,87.8,245866,83.7536527466883,84.2698245394663,83.0940999003608,83.9257100109476,257215.992538926,0.0,1.0
2019-10-29,87.24,87.79,87.09,87.57,227076,83.390420744363,83.9161512740443,83.2470396908136,83.7058590621718,237558.583625915,0.0,1.0
2019-10-30,87.66,87.66,86.6,87.41,231305,83.7918876943015,83.7918876943015,82.778661582552,83.552919271719,241982.808335501,0.0,1.0
2019-10-31,88.48,88.99,87.46,87.75,350225,84.5757041203718,85.06319970244,83.6007129562355,83.8779163264311,366392.551173995,0.0,1.0
2019-11-01,88.83,89.74,88.63,89.02,285488,84.9102599119872,85.7801049701872,84.7190851739213,85.0918759131499,298667.07587854,0.0,1.0
2019-11-04,89.38,89.84,88.73,89.17,351355,85.4359904416686,85.8756923392202,84.8146725429543,85.2352569666993,367574.715733426,0.0,1.0
2019-11-05,89.89,92.0,87.91,92.0,409287,85.9234860237367,87.9403795103324,84.0308561168839,87.9403795103324,428181.049589124,0.0,1.0
2019-11-06,90.59,90.91,89.12,89.56,282448,86.5925976069675,86.898477187873,85.1874632821828,85.6080477059279,295486.739364673,0.0,1.0
2019-11-07,91.41,92.24,90.68,91.3,519107,87.3764140330378,88.1697891960115,86.6786262390972,87.2712679271016,543070.706152557,0.0,1.0
2019-11-08,90.92,91.3,89.75,91.28,318995,86.9080359247763,87.2712679271016,85.7896637070905,87.252150453295,333720.870473977,0.0,1.0
2019-11-11,89.36,90.24,89.21,90.24,313790,85.416872967862,86.2580418153521,85.2734919143125,86.2580418153521,328275.590357307,0.0,1.0
2019-11-12,90.0,90.41,89.37,89.72,287430,86.028632129673,86.4205403427082,85.4264317047653,85.7609874963807,300698.725059437,0.0,1.0
2019-11-13,90.59,90.88,89.25,89.58,407023,86.5925976069675,86.8698009771631,85.3117268619257,85.6271651797345,425812.535816955,0.0,1.0
2019-11-14,91.29,91.29,90.12,90.48,289662,87.2617091901983,87.2617091901983,86.1433369725125,86.4874515010312,303033.761605145,0.0,1.0
2019-11-15,92.42,92.42,91.25,91.5,300951,88.3418464602708,88.3418464602708,87.2234742425851,87.4624426651675,314843.899402855,0.0,1.0
2019-11-18,92.59,93.21,92.19,92.3,371628,88.5043449876269,89.0969866756313,88.121995511495,88.2271416174313,388783.584860274,0.0,1.0
2019-11-19,93.77,94.11,92.29,92.9,355616,89.6322759422159,89.957272996928,88.217582880528,88.8006658316291,372032.417669474,0.0,1.0
2019-11-20,92.36,93.5,91.98,93.27,623695,88.2844940388511,89.3741900458269,87.9212620365258,89.1543390970511,652486.836189492,0.0,1.0
2019-11-21,92.01,92.43,91.17,92.16,371065,87.9499382472357,88.3514051971741,87.1470043473587,88.0933193007851,388194.594907212,0.0,1.0
2019-11-22,93.4,93.49,91.52,92.36,407412,89.278602676794,89.3646313089236,87.4815601389741,88.2844940388511,426219.49335113,0.0,1.0
2019-11-25,95.33,95.34,93.94,93.94,652958,91.1234388991303,91.1329976360336,89.794774469572,89.794774469572,683100.713625439,0.0,1.0
2019-11-26,95.28,95.88,94.81,95.49,724234,91.0756452146138,91.6491694288116,90.6263845801588,91.276378689583,757667.050915689,0.0,1.0
2019-11-27,97.78,97.78,95.37,95.37,289908,93.465329440438,93.465329440438,91.1616738467435,91.1616738467435,303291.117783569,0.0,1.0
2019-11-29,97.25,98.18,97.15,97.68,215705,92.9587163845633,93.8476789165699,92.8631290155303,93.3697420714051,225662.660435396,0.0,1.0
2019-12-02,97.14,98.3,96.71,97.27,328443,92.853570278627,93.9623837594095,92.4425445917852,92.9778338583699,343605.02158681,0.0,1.0
2019-12-03,95.54,96.84,95.26,96.02,333369,91.3241723740995,92.5668081715281,91.0565277408072,91.7829917454578,348758.422135266,0.0,1.0
2019-12-04,96.37,96.68,95.64,95.64,236490,92.1175475370732,92.4138683810754,91.4197597431325,91.4197597431325,247407.165185632,0.0,1.0
2019-12-05,96.87,97.18,96.45,96.47,352086,92.595484382238,92.8918052262402,92.1940174322995,92.2131349061061,368339.461125412,0.0,1.0
2019-12-06,97.56,97.71,97.32,97.61,167024,93.2550372285655,93.3984182821149,93.0256275428864,93.302830913082,174734.383517126,0.0,1.0
2019-12-09,97.42,97.64,97.09,97.36,329501,93.1212149119193,93.3315071237919,92.8057765941105,93.0638624904996,344711.862386702,0.0,1.0
2019-12-10,97.28,97.6,97.14,97.41,856956,92.9873925952732,93.2932721761787,92.853570278627,93.111656175016,896515.939992468,0.0,1.0
2019-12-11,100.08,103.33,99.66,102.49,2156195,95.6638389281963,98.7704284217679,95.2623719782579,97.9674945218909,2255732.13470944,0.0,1.0
2019-12-12,101.25,101.87,99.37,99.96,929882,96.7822111458821,97.3748528338865,94.9851686080623,95.5491340853568,972808.446772152,0.0,1.0
2019-12-13,101.35,102.44,100.65,101.97,960555,96.8777985149151,97.9197008373744,96.2086869316843,97.4704402029195,1004897.41449907,0.0,1.0
2019-12-16,102.41,103.0,101.52,101.96,6484822,97.8910246266645,98.4549901039591,97.0402970422711,97.4608814660162,6784182.95806767,0.0,1.0
2019-12-17,101.45,102.43,101.27,102.0,995334,96.973385883948,97.9101421004711,96.8013286196887,97.4991164136294,1041281.92884636,0.0,1.0
2019-12-18,101.86,101.87,100.62,101.24,617813,97.3652940969832,97.3748528338865,96.1800107209744,96.7726524089788,646333.303500491,0.0,1.0
2019-12-19,101.99,102.62,100.99,100.99,546939,97.4895576767261,98.0917581016338,96.5336839863964,96.5336839863964,572187.523867667,0.0,1.0
2019-12-20,102.68,102.83,101.75,102.29,731284,98.1491105230536,98.292491576603,97.2601479910469,97.776319783825,765042.502370544,0.0,1.0
2019-12-23,103.73,104.01,102.55,103.03,323439,99.1527778978998,99.4204225311921,98.0248469433107,98.483666314669,338370.020298853,0.0,1.0
2019-12-24,103.82,104.64,103.72,103.91,171649,99.2388065300294,100.0226229561,99.1432191609965,99.3248351621591,179572.888904176,0.0,1.0
2019-12-26,104.72,104.91,103.46,104.1,590602,100.099092851326,100.280708852489,98.8946920015107,99.5064511633217,617866.153211405,0.0,1.0
2019-12-27,104.85,105.32,104.61,105.03,244223,100.223356431069,100.672617065524,99.9939467453899,100.395413695328,255497.146192781,0.0,1.0
2019-12-30,104.08,104.98,103.93,104.98,276272,99.4873336895151,100.347620010812,99.3439526359657,100.347620010812,289025.634657554,0.0,1.0
2019-12-31,103.43,104.24,103.38,103.65,308078,99.081087371125,99.8570293683271,99.0331897169767,99.2918370493774,321600.301182062,0.225,1.0
2020-01-02,104.35,104.59,103.4,103.95,326049,99.9624042074533,100.192312947365,99.0523487786361,99.5792229742671,340360.092574316,0.0,1.0
2020-01-03,102.57,102.99,101.87,102.36,405798,98.2572477197747,98.6595880146202,97.5866805616988,98.0560775723519,423609.472338428,0.0,1.0
2020-01-06,102.19,102.53,101.03,101.25,522619,97.8932255482478,98.218929596456,96.7819999720077,96.9927496502602,545558.033366446,0.0,1.0
2020-01-07,101.14,102.33,101.1,101.82,290825,96.887374811134,98.0273389798629,96.8490566878153,97.5387829075505,303590.024575832,0.0,1.0
2020-01-08,101.0,101.87,100.57,100.86,707746,96.7532613795188,97.5866805616988,96.3413415538436,96.6191479479036,738810.712742875,0.0,1.0
2020-01-09,100.83,102.08,100.8,101.82,450764,96.5904093554146,97.7878507091215,96.5616707629257,97.5387829075505,470549.14067876,0.0,1.0
2020-01-10,99.15,101.24,99.08,100.82,580648,94.9810481760325,96.9831701194305,94.9139914602249,96.580829824585,606134.068907101,0.0,1.0
2020-01-13,100.23,100.31,98.87,99.34,721937,96.0156375056353,96.0922737522726,94.7128213128022,95.163059261796,753624.590637677,0.0,1.0
2020-01-14,99.9,100.74,99.87,100.3,929806,95.6995129882567,96.5041935779477,95.6707743957677,96.0826942214429,970617.47233132,0.0,1.0
2020-01-15,100.53,101.03,99.63,99.94,578099,96.303023430525,96.7819999720077,95.440865655856,95.7378311115753,603473.18702747,0.0,1.0
2020-01-16,100.36,100.92,99.95,100.92,387678,96.1401714064208,96.6766251328815,95.747410642405,96.6766251328815,404694.140969688,0.0,1.0
2020-01-17,100.26,100.8,100.13,100.55,300015,96.0443760981243,96.5616707629257,95.9198421973388,96.3221824921843,313183.396279956,0.0,1.0
2020-01-21,98.61,99.86,98.22,99.58,1057046,94.4637535112311,95.6611948649381,94.0901518088746,95.3929680017077,1103442.34889636,0.0,1.0
2020-01-22,99.23,99.93,98.91,99.05,278393,95.0576844226698,95.7282515807457,94.7511394361208,94.885252867736,290612.353517544,0.0,1.0
2020-01-23,99.78,99.96,97.66,98.29,338947,95.5845586183008,95.7569901732346,93.5536980824139,94.1572085246822,353824.217518798,0.0,1.0
2020-01-24,99.36,100.25,97.69,99.87,738582,95.1822183234553,96.0347965672946,93.5824366749029,95.6707743957677,771000.180628444,0.0,1.0
2020-01-27,97.61,98.7,96.45,97.35,1088869,93.5058004282656,94.5499692886981,92.3945748520256,93.2567326266946,1136662.1386396,0.0,1.0
2020-01-28,100.23,100.39,97.87,98.24,235396,96.0156375056353,96.1689099989098,93.7548682298367,94.1093108705339,245728.10943025,0.0,1.0
2020-01-29,101.23,101.57,100.31,100.54,214333,96.9735905886008,97.2992946368091,96.0922737522726,96.3126029613546,223740.602552779,0.0,1.0
2020-01-30,101.63,101.67,98.66,100.25,522107,97.356771821787,97.3950899451057,94.5116511653794,96.0347965672946,545023.560427109,0.0,1.0
2020-01-31,100.2,101.43,99.69,101.31,592219,95.9868989131463,97.165181205194,95.4983428408339,97.0502268352381,618212.948557637,0.0,1.0
2020-02-03,101.48,102.52,100.74,100.74,377598,97.2130788593422,98.2093500656264,96.5041935779477,96.5041935779477,394171.704976481,0.0,1.0
2020-02-04,103.59,103.91,102.64,102.95,400554,99.2343598643995,99.5409048509485,98.3243044355822,98.6212698913016,418135.300280058,0.0,1.0
2020-02-05,105.07,105.36,104.085,104.83,281238,100.652130427188,100.929936821248,99.7085466404674,100.422221687277,293582.227565231,0.0,1.0
2020-02-06,103.27,105.16,103.2,105.16,233264,98.9278148778505,100.738346204655,98.8607581620429,100.738346204655,243502.53070629,0.0,1.0
2020-02-07,103.24,103.9,102.45,102.62,202590,98.8990762853616,99.5313253201188,98.1422933498188,98.3051453739229,211482.173399184,0.0,1.0
2020-02-10,104.72,104.75,103.01,103.22,352114,100.316846848151,100.34558544064,98.6787470762795,98.8799172237023,367569.149534923,0.0,1.0
2020-02-11,103.46,105.28,103.39,105.19,321830,99.109825963614,100.853300574611,99.0427692478064,100.767084797144,335955.91028708,0.0,1.0
2020-02-12,104.8,104.87,103.77,103.92,385116,100.393483094788,100.460539810595,99.4067914193333,99.5504843817781,402019.68848808,0.0,1.0
2020-02-13,104.83,105.68,103.79,104.0,341850,100.422221687277,101.236481807797,99.4259504809926,99.6271206284154,356854.637329143,0.0,1.0
2020-02-14,104.6,105.4,104.14,104.97,431040,100.201892478195,100.968254944567,99.7612340600305,100.556335118892,449959.405804749,0.0,1.0
2020-02-18,105.65,109.26,103.9,104.81,568630,101.207743215308,104.665953844814,99.5313253201188,100.403062625617,593588.569327108,0.0,1.0
2020-02-19,108.23,108.8,105.06,105.88,688230,103.67926216936,104.22529542665,100.642550896359,101.428072424391,718438.107500469,0.0,1.0
2020-02-20,106.72,108.91,106.14,107.86,484335,102.232753014082,104.330670265776,101.677140225962,103.324819528662,505593.654441451,0.0,1.0
2020-02-21,107.37,107.76,105.17,106.04,1049417,102.855422518009,103.229024220366,100.747925735485,101.581344917665,1095478.49332175,0.0,1.0
2020-02-24,103.17,104.13,102.63,103.97,483589,98.832019569554,99.7516545292009,98.3147249047526,99.5983820359264,504814.910666559,0.0,1.0
2020-02-25,98.15,104.19,97.71,103.83,580469,94.023095093067,99.8091317141788,93.6015957365622,99.4642686043112,605947.212156825,0.0,1.0
2020-02-26,95.9,99.61,95.57,98.85,530129,91.8677006563946,95.4217065941967,91.5515761390159,94.6936622511429,553397.665738369,0.0,1.0
2020-02-27,94.15,98.7,92.0,93.53,473112,90.1912827612049,94.5499692886981,88.131683632829,89.5973518497662,493878.049366874,0.0,1.0
2020-02-28,91.28,94.65,90.2,91.74,1067015,87.4419574130938,90.6702593026877,86.407368083491,87.8826158312579,1113848.91282655,0.0,1.0
2020-03-02,94.35,94.39,89.08,91.63,545392,90.382873377798,90.4211915011166,85.3344606305696,87.7772409921317,569330.596349908,0.0,1.0
2020-03-03,91.71,95.59,91.02,94.06,591823,87.853877238769,91.5707352006752,87.1928896115228,90.105066983738,617799.567143617,0.0,1.0
2020-03-04,92.63,93.36,90.51,93.36,494012,88.7351940750973,89.4344998256621,86.7043335392103,89.4344998256621,515695.401773423,0.0,1.0
2020-03-05,88.39,90.45,87.68,90.0,513032,84.6734730033234,86.6468563542324,83.9933263144179,86.2157774668979,535550.236355844,0.0,1.0
2020-03-06,85.8,87.63,83.59,85.53,798208,82.1923745184427,83.9454286602696,80.0752982050889,81.933727186042,833243.312427149,0.0,1.0
2020-03-09,79.14,83.29,78.55,80.73,747106,75.8124069858922,79.7879122801992,75.2472146669426,77.3355523878074,779898.319954446,0.0,1.0
2020-03-10,81.47,82.98,78.58,81.51,774174,78.0444376692019,79.4909468244799,75.2759532594315,78.0827557925206,808154.401052077,0.0,1.0
2020-03-11,76.66,80.04,76.09,79.09,743576,73.4366833401377,76.6745647605612,72.8906500828474,75.764509331744,776213.379571903,0.0,1.0
2020-03-12,71.85,74.4,67.46,67.46,1032270,68.8289290110735,71.2717093726356,64.6235149768548,64.6235149768548,1077578.86931624,0.0,1.0
2020-03-13,74.13,76.1,70.12,75.62,880606,71.0130620402349,72.900229613677,67.1716701775431,72.4404121338536,919257.963316858,0.0,1.0
2020-03-16,65.44,69.13,63.42,67.09,876178,62.6884497492644,66.2232966254072,60.7533845216741,64.2690723361576,914635.607505557,0.0,1.0
2020-03-17,65.52,67.68,61.66,66.07,1003449,62.7650859959017,64.8342646551072,59.0673870956547,63.2919601915327,1047492.84473685,0.0,1.0
2020-03-18,54.38,60.57,46.25,60.57,919460,52.0934886516657,58.0232182352223,44.3053300871559,58.0232182352223,959817.360943847,0.0,1.0
2020-03-19,55.94,59.0,50.5,51.51,998816,53.5878954610919,56.5192318949664,48.3766306897594,49.3441633035546,1042656.49097132,0.0,1.0
2020-03-20,57.67,61.1,55.77,56.7,1015391,55.2451542946223,58.530933369194,53.4250434369877,54.3159398041457,1059959.00848991,0.0,1.0
2020-03-23,53.57,59.02,52.54,57.31,998945,51.3175466544636,56.5383909566257,50.3308549790091,54.9002911847547,1042791.15309861,0.0,1.0
2020-03-24,58.21,58.71,55.45,56.82,891566,55.7624489594236,56.2414255009064,53.1184984504388,54.4308941741016,930699.024674551,0.0,1.0
2020-03-25,68.88,71.39,57.47,58.97,857752,65.9838083546659,68.3882705929094,55.0535636780291,56.4904933024774,895400.845044164,0.0,1.0
2020-03-26,68.08,74.32,65.96,70.35,689262,65.2174458882934,71.1950731259984,63.1865853524065,67.3919993866252,719515.404518825,0.0,1.0
2020-03-27,63.82,65.84,61.7,65.18,1387344,61.1365657548603,63.0716309824507,59.1057052189734,62.4393819476934,1448237.9405317,0.0,1.0
2020-03-30,62.35,63.78,60.11,62.68,842524,59.7283747229009,61.0982476315417,57.5825598170582,60.0444992402796,879504.450668713,0.0,1.0
2020-03-31,61.25,63.76,60.68,62.01,765024,58.6746263316389,61.0790885698823,58.1285930743485,59.4026706746927,798602.785046338,0.0,1.0
2020-04-01,58.6,59.45,57.25,58.21,588868,56.3515901054474,57.1689766513456,55.0533879443151,55.9765539255648,612363.639347671,0.225,1.0
2020-04-02,55.62,59.1,54.85,58.44,559207,53.4859290386517,56.8324057206816,52.745472991191,56.1977291085725,581519.17521192,0.0,1.0
2020-04-03,54.15,56.57,52.9,56.01,456732,52.0723311298631,54.3994787075966,50.8702920917776,53.8609652185343,474955.456446165,0.0,1.0
2020-04-06,62.74,63.04,57.1,57.73,683099,60.3327433995866,60.6212327687271,54.9091432597449,55.51497093494,710354.425227308,0.0,1.0
2020-04-07,66.6,72.44,66.46,68.36,826806,64.0446399491945,69.6605663351299,63.910011576929,65.7371109148189,859795.2872197,0.0,1.0
2020-04-08,72.25,72.96,67.0,67.63,625809,69.4778564013409,70.1606145749735,64.4292924413819,65.035120116577,650778.573086883,0.0,1.0
2020-04-09,72.4,76.99,70.87,74.42,417438,69.6221010859112,74.0359884337611,68.1508053032946,71.5645961714573,434093.638781549,0.0,1.0
2020-04-13,70.05,72.19,67.81,71.73,252169,67.3622676943105,69.4201585275128,65.2082137380613,68.9778081614974,262230.460087257,0.0,1.0
2020-04-14,72.97,73.85,71.87,72.12,309993,70.1702308872782,71.0164663700903,69.1124365337629,69.35284434138,322361.618651892,0.0,1.0
2020-04-15,70.55,71.94,69.15,69.61,413682,67.8430833095447,69.1797507198957,66.4967995868889,66.9391499529044,430187.775618004,0.0,1.0
2020-04-16,70.98,71.26,68.68,70.42,389373,68.2565847386461,68.5258414831772,66.0448329085688,67.7180712495838,404908.854520403,0.0,1.0
2020-04-17,73.2,74.77,71.82,73.77,321068,70.3914060702859,71.9011671021213,69.0643549722395,70.9395358716529,333878.507506059,0.0,1.0
2020-04-20,70.13,72.37,69.28,70.94,288011,67.4391981927479,69.5932521489971,66.6218116468498,68.2181194894273,299502.544088254,0.0,1.0
2020-04-21,67.62,69.96,67.0,68.04,520639,65.0255038042723,67.2757208835683,64.4292924413819,65.429388921069,541412.324708308,0.0,1.0
2020-04-22,68.53,69.31,67.26,69.08,627332,65.9005882239985,66.6506605837639,64.6793165613037,66.4294854007561,652362.340285519,0.0,1.0
2020-04-23,71.25,72.22,69.03,69.03,462779,68.5162251708725,69.4490074644269,66.3814038392327,66.3814038392327,481243.729755524,0.0,1.0
2020-04-24,70.9,71.85,70.43,71.37,432905,68.1796542402086,69.0932039091536,67.7276875618885,68.6316209185288,450177.766989892,0.0,1.0
2020-04-27,74.99,75.42,71.9,71.92,408855,72.1127259728243,72.5262274019257,69.141285470677,69.1605180952864,425168.179907028,0.0,1.0
2020-04-28,74.57,77.83,73.83,77.25,374811,71.7088408560276,74.8437586673545,70.997233745481,74.2860125536829,389765.835514139,0.0,1.0
2020-04-29,78.15,79.36,77.01,77.32,418014,75.1514806611044,76.3150544499712,74.0552210583704,74.3533267398156,434692.620991933,0.0,1.0
2020-04-30,75.05,77.02,74.34,76.4,357592,72.1704238466524,74.0648373706751,71.4876656730199,73.4686260077847,371859.803082545,0.0,1.0
2020-05-01,71.26,73.67,70.52,73.23,406024,68.5258414831772,70.843372748606,67.8142343726306,70.4202550072,422224.223938979,0.0,1.0
2020-05-04,70.89,71.72,68.91,69.54,268363,68.1700379279039,68.9681918491927,66.2660080915765,66.8718357667716,279070.595356275,0.0,1.0
2020-05-05,71.98,73.74,71.5,72.0,272165,69.2182159691145,70.9106869347388,68.7566329784896,69.2374485937238,283024.293904676,0.0,1.0
2020-05-06,71.3,73.07,70.87,73.07,282409,68.564306732396,70.266394010325,68.1508053032946,70.266394010325,293677.026132404,0.0,1.0
2020-05-07,73.22,73.85,71.84,72.4,329822,70.4106386948953,71.0164663700903,69.0835875968489,69.6221010859112,342981.789224287,0.0,1.0
2020-05-08,73.91,75.23,73.15,75.09,505733,71.0741642439184,72.3435174681367,70.3433245087625,72.2088890958711,525911.580215287,0.0,1.0
2020-05-11,73.0,77.22,71.91,74.67,809761,70.1990798241922,74.2571636167688,69.1509017829817,71.8050039790744,842070.197330827,0.0,1.0
2020-05-12,70.7,74.02,70.59,73.09,451540,67.9873279941149,71.17994367927,67.8815485587634,70.2856266349344,469556.297355345,0.0,1.0
2020-05-13,68.65,71.13,67.98,70.4,557154,66.0159839716547,68.4008294232163,65.3716910472409,67.6988386249744,579384.261187757,0.0,1.0
2020-05-14,70.4,70.44,66.0,67.36,401219,67.6988386249744,67.7373038741931,63.4676612109135,64.7754796843505,417227.506020761,0.0,1.0
2020-05-15,71.26,71.52,68.85,69.24,769745,68.5258414831772,68.775865603099,66.2083102177484,66.5833463976311,800457.572103889,0.0,1.0
2020-05-18,77.71,78.28,75.08,75.4,493532,74.7283629196983,75.2764927210653,72.1992727835665,72.5069947773164,513223.764331794,0.0,1.0
2020-05-19,77.88,80.11,76.47,77.43,418145,74.8918402288779,77.0362778728224,73.5359401939175,74.4591061751672,434828.847848808,0.0,1.0
2020-05-20,80.13,80.27,78.38,79.59,440804,77.0555104974318,77.1901388696974,75.3726558441121,76.5362296329789,458391.934489581,0.0,1.0
2020-05-21,78.95,80.93,78.76,79.65,291334,75.9207856454791,77.8248154818065,75.7380757116901,76.593927506807,302958.13069434,0.0,1.0
2020-05-22,78.39,79.11,77.2,79.09,243960,75.3822721564168,76.0746466423541,74.2379309921594,76.0554140177447,253693.923689618,0.0,1.0
2020-05-26,82.44,82.99,81.74,82.34,282209,79.2768786398138,79.8057758165714,78.6037367784859,79.180715516767,293469.046198243,0.0,1.0
2020-05-27,84.77,85.25,82.76,84.74,247020,81.5174794068051,81.97906239743,79.5846006335637,81.4886304698911,256876.016682281,0.0,1.0
2020-05-28,81.87,85.33,81.52,85.11,363690,78.7287488384468,82.0559928958674,78.3921779077829,81.8444340251644,378201.111275115,0.0,1.0
2020-05-29,80.83,81.75,79.74,80.89,399974,77.7286523587597,78.6133530907906,76.6804743175491,77.7863502325878,415932.830930608,0.0,1.0
2020-06-01,82.59,84.0,80.94,81.25,270559,79.421123324384,80.7770233593445,77.8344317941112,78.1325374755564,281354.215033363,0.0,1.0
2020-06-02,82.67,83.59,81.57,83.59,296777,79.4980538228215,80.3827545548524,78.4402594693063,80.3827545548524,308618.304602532,0.0,1.0
2020-06-03,87.19,87.67,83.43,83.82,281849,83.8446269845386,84.3062099751635,80.2288935579775,80.6039297378602,293094.682316753,0.0,1.0
2020-06-04,88.4,88.52,85.27,86.75,267005,85.0082007734054,85.1235965210616,81.9982950220393,83.4215092431325,277658.411603322,0.0,1.0
2020-06-05,90.7,93.05,90.04,91.79,310746,87.2199526034827,89.4797859950834,86.5852759913735,88.2681306446932,323144.663104008,0.0,1.0
2020-06-08,92.09,92.68,91.14,92.08,299105,88.5566200138337,89.1239824398101,87.6430703448887,88.547003701529,311039.191036166,0.0,1.0
2020-06-09,89.58,90.73,88.66,90.54,298054,86.1429256253581,87.2488015403967,85.2582248933272,87.0660916066077,309946.25648215,0.0,1.0
2020-06-10,87.91,89.44,86.16,88.54,422065,84.5370014704759,86.0082972530925,82.8541468171562,85.1428291456709,438905.254558364,0.0,1.0
2020-06-11,81.82,84.42,81.49,83.62,305247,78.6806672769234,81.1809084761412,78.3633289708688,80.4116034917665,317426.254814251,0.0,1.0
2020-06-12,83.0,85.88,80.8,85.49,375577,79.8153921288761,82.584890072625,77.6998034218456,82.2098538927424,390562.398661975,0.0,1.0
2020-06-15,83.8,84.47,79.01,79.53,273532,80.5846971132508,81.2289900376646,75.9784835193072,76.4785317591508,284445.836754667,0.0,1.0
2020-06-16,85.2,88.07,83.82,87.32,319722,81.9309808359065,84.6908624673508,80.6039297378602,83.9696390444995,332478.802549155,0.0,1.0
2020-06-17,83.09,85.58,82.91,84.86,263700,79.9019389396182,82.2964007034845,79.7288453181339,81.6040262175473,274221.543191311,0.0,1.0
2020-06-18,85.24,85.97,82.05,82.36,284951,81.9694460851253,82.6714368833672,78.9018424599311,79.1999481413763,296320.45109559,0.0,1.0
2020-06-19,82.56,86.18,82.18,86.18,290392,79.39227438747,82.8733794417656,79.026854519892,82.8733794417656,301978.545204441,0.0,1.0
2020-06-22,82.84,83.09,80.89,82.93,208475,79.6615311320011,79.9019389396182,77.7863502325878,79.7480779427433,216793.083871098,0.0,1.0
2020-06-23,82.34,84.21,81.39,84.21,209204,79.180715516767,80.9789659177428,78.267165847822,80.9789659177428,217551.170731115,0.0,1.0
2020-06-24,78.34,81.34,77.96,81.34,260356,75.3341905948934,78.2190842862986,74.9687707273154,78.2190842862986,270744.118692138,0.0,1.0
2020-06-25,78.04,78.33,76.53,77.53,303342,75.0457012257529,75.3245742825887,73.5936380677456,74.555269298214,315445.245941367,0.0,1.0
2020-06-26,75.97,77.74,75.04,77.38,584436,73.0551245786833,74.7572118566124,72.1608075343477,74.4110246136437,607754.804006663,0.0,1.0
2020-06-29,78.4,79.28,75.13,76.62,270902,75.3918884687215,76.2381239515337,72.2473543450899,73.6801848784878,281710.900620449,0.0,1.0
2020-06-30,78.9,79.55,77.3,77.73,325334,75.8727040839557,76.4977643837601,74.3340941152063,74.7475955443077,338314.719501714,0.0,1.0
2020-07-01,81.19,82.49,79.55,79.58,362930,78.0748396017283,79.3249602013372,76.4977643837601,76.5266133206742,377410.787525303,0.0,1.0
2020-07-02,81.05,83.67,80.53,83.31,209645,77.9402112294627,80.4596850532899,77.4401629896192,80.1134978103213,218009.76648594,0.0,1.0
2020-07-06,82.18,83.29,81.11,83.29,321243,79.026854519892,80.0942651857119,77.9979091032908,80.0942651857119,334060.48994845,0.0,1.0
2020-07-07,80.17,81.77,80.05,81.35,149435,77.0939757466505,78.6325857154,76.9785799989943,78.2287005986032,155397.407306764,0.0,1.0
2020-07-08,82.1,82.17,80.24,80.35,229126,78.9499240214545,79.0172382075873,77.1612899327833,77.2670693681349,238268.051972895,0.0,1.0
2020-07-09,79.72,82.7,78.9,82.51,231869,76.6612416929398,79.5269027597356,75.8727040839557,79.3441928259466,241120.496769913,0.0,1.0
2020-07-10,80.39,80.52,78.83,79.78,401649,77.3055346173536,77.4305466773145,75.8053898978229,76.7189395667679,417674.662879207,0.0,1.0
2020-07-13,80.19,82.85,79.52,81.65,210239,77.1132083712599,79.6711474443058,76.4689154468461,78.5171899677438,218627.466890398,0.0,1.0
2020-07-14,81.4,81.45,78.93,79.54,207995,78.2767821601267,78.3248637216501,75.9015530208698,76.4881480714555,216293.932029111,0.0,1.0
2020-07-15,86.62,86.77,84.48,85.35,208381,83.2964971831716,83.4407418677419,81.2386063499693,82.0752255204768,216695.333302042,0.0,1.0
2020-07-16,86.26,86.54,84.4,85.84,199485,82.950309940203,83.2195666847342,81.1616758515318,82.5464248234063,207444.38583056,0.0,1.0
2020-07-17,85.27,86.34,84.06,86.34,318764,81.9982950220393,83.0272404386405,80.8347212331726,83.0272404386405,331482.578664524,0.0,1.0
2020-07-20,83.73,85.26,82.91,85.26,288655,80.517382927118,81.9886787097346,79.7288453181339,81.9886787097346,300172.239476253,0.0,1.0
2020-07-21,85.72,86.28,84.0,84.69,374790,82.4310290757501,82.9695425648124,80.7770233593445,81.4405489083676,389743.997621052,0.0,1.0
2020-07-22,88.07,88.1,84.59,85.14,296333,84.6908624673508,84.7197114042648,81.3443857853208,81.8732829620784,308156.589148694,0.0,1.0
2020-07-23,86.85,87.7,85.5,87.7,362448,83.5176723661794,84.3350589120775,82.219470205047,84.3350589120775,376909.555883975,0.0,1.0
2020-07-24,85.98,86.99,84.81,86.75,279197,82.6810531956719,83.6523007384449,81.5559446560239,83.4215092431325,290336.868389778,0.0,1.0
2020-07-27,86.57,86.79,84.41,85.11,281575,83.2484156216482,83.4599744923513,81.1712921638365,81.8444340251644,292809.749806952,0.0,1.0
2020-07-28,84.35,87.015,84.25,86.0,331970,81.1135942900084,83.6763415192067,81.0174311669616,82.7002858202812,345215.493717176,0.0,1.0
2020-07-29,85.77,85.96,84.12,85.11,287272,82.4791106372735,82.6618205710625,80.8924191070007,81.8444340251644,298734.058231529,0.0,1.0
2020-07-30,85.22,85.53,83.39,84.51,225473,81.9502134605159,82.2483191419611,80.1904283087588,81.2674552868833,234469.298475443,0.0,1.0
2020-07-31,84.04,85.12,83.22,85.12,251716,80.8154886085632,81.8540503374691,80.0269509995791,81.8540503374691,261759.385536382,0.0,1.0
2020-08-03,82.55,83.83,82.25,83.83,207471,79.3826580751653,80.6135460501648,79.0941687060248,80.6135460501648,215749.02460161,0.0,1.0
2020-08-04,84.64,85.16,82.31,82.54,289006,81.3924673468442,81.8925155866878,79.1518665798529,79.3730417628606,300537.244260705,0.0,1.0
2020-08-05,85.14,86.4714,84.14,86.41,257077,81.8732829620784,83.153598782324,80.91165173161,83.0945546247733,267334.287671569,0.0,1.0
2020-08-06,86.42,86.46,80.76,83.87,433484,83.104170937078,83.1426361862967,77.6613381726269,80.6520112993836,450779.868899288,0.0,1.0
2020-08-07,89.65,89.7,86.33,86.37,315565,86.2102398114909,86.2583213730143,83.0176241263358,83.0560893755545,328155.939617618,0.0,1.0
2020-08-10,93.65,93.8,89.6,89.84,380693,90.0567647333644,90.2010094179347,86.1621582499674,86.3929497452799,395882.525377814,0.0,1.0
2020-08-11,93.69,96.64,93.2,95.61,415304,90.0952299825831,92.9320421124649,89.6240306796536,91.9415619450824,431874.492884051,0.0,1.0
2020-08-12,93.43,95.4,92.68,94.51,410307,89.8452058626614,91.7396193866841,89.1239824398101,90.8837675915672,426678.114229037,0.0,1.0
2020-08-13,93.96,94.33,92.73,92.73,309277,90.3548704148096,90.7106739700829,89.1720640013335,89.1720640013335,321617.050487596,0.0,1.0
2020-08-14,94.76,95.74,92.6,93.03,228700,91.1241753991843,92.0665740050433,89.0470519413726,89.460553370474,237825.054713132,0.0,1.0
2020-08-17,92.83,95.43,92.295,94.77,325856,89.2682271243803,91.7684683235981,88.7537544160797,91.133791711489,338857.547129874,0.0,1.0
2020-08-18,93.35,93.68,92.45,92.8,354458,89.7682753642239,90.0856136702785,88.9028072568023,89.2393781874663,368600.757514242,0.0,1.0
2020-08-19,93.91,95.295,92.92,94.06,361522,90.3067888532862,91.6386481074849,89.3547739351225,90.4510335378564,375946.608788809,0.0,1.0
2020-08-20,94.36,95.05,92.58,92.83,275823,90.739522906997,91.4030484560201,89.0278193167632,89.2682271243803,286828.246900481,0.0,1.0
2020-08-21,94.72,96.27,94.29,95.47,310266,91.0857101499656,92.5762385571916,90.6722087208642,91.8069335728169,322645.511262022,0.0,1.0
2020-08-24,97.13,97.37,94.72,95.5,235998,93.4032414153944,93.6340329107068,91.0857101499656,91.8357825097309,245414.242510667,0.0,1.0
2020-08-25,98.07,98.73,97.47,98.27,247300,94.3071747720347,94.9418513841438,93.7301960337536,94.4995010181283,257167.188590107,0.0,1.0
2020-08-26,95.4,98.13,95.0,98.13,263389,91.7396193866841,94.3648726458628,91.3549668944967,94.3648726458628,273898.13439369,0.0,1.0
2020-08-27,97.45,98.09,95.88,95.88,232816,93.7109634091443,94.326407396644,92.2012023773089,92.2012023773089,242105.281758165,0.0,1.0
2020-08-28,101.19,101.39,98.33,98.45,234070,97.307464211096,97.4997904571897,94.5571988919564,94.6725946396127,243409.315945355,0.0,1.0
2020-08-31,99.29,101.17,99.07,101.08,253274,95.4803648732061,97.2882315864867,95.268806002503,97.2016847757445,263379.549223497,0.0,1.0
2020-09-01,98.04,100.425,97.61,98.8,408736,94.2783258351206,96.5718163197877,93.8648244060192,95.0091655702766,425044.431846203,0.0,1.0
2020-09-02,99.61,99.73,97.5,98.83,348432,95.788086866956,95.9034826146122,93.7590449706677,95.0380145071906,362334.32209797,0.0,1.0
2020-09-03,99.49,101.69,98.64,100.52,193402,95.6726911192998,97.7882798263302,94.8553045734017,96.6631712866822,201118.676133052,0.0,1.0
2020-09-04,100.98,101.27,98.61,101.03,287311,97.1055216526977,97.3843947095335,94.8264556364876,97.1536032142211,298774.61431869,0.0,1.0
2020-09-08,97.17,99.74,97.06,99.07,462779,93.4417066646131,95.9130989269169,93.3359272292616,95.268806002503,481243.729755524,0.0,1.0
2020-09-09,96.99,97.52,95.635,97.14,276725,93.2686130431288,93.778277595277,91.9656027258441,93.4128577276991,287766.236403548,0.0,1.0
2020-09-10,96.48,99.18,96.07,97.69,235556,92.7781811155899,95.3745854378546,92.3839123110979,93.9417549044567,244954.606856172,0.0,1.0
2020-09-11,95.61,97.16,94.95,97.16,286885,91.9415619450824,93.4320903523084,91.3068853329733,93.4320903523084,298331.617058928,0.0,1.0
2020-09-14,98.2,98.85,96.6,96.6,440861,94.4321868319956,95.0572471318,92.8935768632461,92.8935768632461,458451.208770817,0.0,1.0
2020-09-15,98.09,99.77,97.27,98.2,391483,94.326407396644,95.9419478638309,93.53786978766,94.4321868319956,407103.042825802,0.0,1.0
2020-09-16,98.73,99.55,97.4,98.78,427323,94.9418513841438,95.7303889931279,93.6628818476209,94.9899329456672,444373.047027457,0.0,1.0
2020-09-17,96.15,98.19,95.81,96.98,355419,92.4608428095354,94.4225705196909,92.1338881911761,93.2589967308241,369600.101097886,0.0,1.0
2020-09-18,94.91,96.345,94.73,96.05,979062,91.2684200837546,92.6483608994767,91.0953264622703,92.3646796864885,1018126.2514978,0.0,1.0
2020-09-21,90.51,93.17,89.34,92.66,270473,87.0372426696937,89.5951817427396,85.9121341300457,89.1047498152007,281264.783661674,0.0,1.0
2020-09-22,89.22,91.44,89.0,90.72,336219,85.7967383823894,87.9315597140293,85.5851795116864,87.239185228092,349634.027418428,0.0,1.0
2020-09-23,86.27,90.3,85.82,88.98,728142,82.9599262525077,86.8353001112953,82.5271921987969,85.565946887077,757194.626099383,0.0,1.0
2020-09-24,84.82,86.79,83.5,86.61,651562,81.5655609683285,83.4599744923513,80.2962077441103,83.286880870867,677559.109309127,0.0,1.0
2020-09-25,86.32,86.62,84.28,84.28,409354,83.0080078140311,83.2964971831716,81.0462801038756,81.0462801038756,425687.08984276,0.0,1.0
2020-09-28,88.32,88.92,86.88,86.88,270496,84.9312702749679,85.5082490132489,83.5465213030934,83.5465213030934,281288.701354102,0.0,1.0
2020-09-29,86.48,88.21,86.48,87.49,262288,83.1618688109061,84.8254908396164,83.1618688109061,84.1331163536791,272753.204856134,0.0,1.0
2020-09-30,85.96,88.2,85.595,86.94,234806,82.6618205710625,84.8158745273117,82.3108251719415,83.6042191769215,244174.682103068,0.0,1.0
2020-10-01,87.42,87.44,85.9,86.73,283078,84.0658021675464,84.0850347921557,82.6041226972344,83.4022766185232,294372.719012172,0.0,1.0
2020-10-02,87.71,87.94,85.13,85.13,218081,84.3446752243822,84.5658504073899,81.8636666497737,81.8636666497737,226782.360108852,0.0,1.0
2020-10-05,88.52,89.31,87.88,88.69,374720,85.1235965210616,85.8832851931316,84.5081525335618,85.2870738302412,389671.204644095,0.0,1.0
2020-10-06,89.17,91.66,88.99,89.53,479280,85.748656820866,88.1431185847323,85.5755631993817,86.0948440638346,498403.114223479,0.0,1.0
2020-10-07,91.16,92.075,90.02,90.02,314046,87.6623029694981,88.5421955453767,86.5660433667641,86.5660433667641,326576.332017666,0.0,1.0
2020-10-08,91.67,91.9325,90.2,91.77,286544,88.152734897037,88.405163095035,86.7391369882485,88.2488980200838,297977.011271183,0.0,1.0
2020-10-09,91.27,93.2,91.15,92.18,247449,87.7680824048496,89.6240306796536,87.6526866571934,88.6431668245759,257322.133641057,0.0,1.0
2020-10-12,92.46,92.53,90.18,91.08,214395,88.912423569107,88.9797377552398,86.7199043636391,87.5853724710606,222949.289922264,0.0,1.0
2020-10-13,90.04,92.07,89.2,91.44,334291,86.5852759913735,88.5373873892243,85.7775057577801,87.9315597140293,347629.100853115,0.0,1.0
2020-10-14,89.53,91.58,89.45,90.84,199944,86.0948440638346,88.0661880862948,86.0179135653972,87.3545809757482,207921.69977946,0.0,1.0
2020-10-15,89.85,89.93,88.56,88.79,137537,86.4025660575845,86.479496556022,85.1620617702803,85.383236953288,143024.681023524,0.0,1.0
2020-10-16,89.78,90.84,89.68,90.42,147949,86.3352518714517,87.3545809757482,86.2390887484049,86.9506958589515,153852.116395947,0.0,1.0
2020-10-19,87.6,90.9,87.405,90.4,146202,84.2388957890307,87.4122788495763,84.0513776990893,86.9314632343421,152035.41167105,0.0,1.0
2020-10-20,88.76,89.83,88.4,88.72,169509,85.354388016374,86.3833334329752,85.0082007734054,85.3159227671553,176272.353298505,0.0,1.0
2020-10-21,88.47,89.13,87.71,88.53,233450,85.0755149595382,85.7101915716473,84.3446752243822,85.1332128333663,242764.578149456,0.0,1.0
2020-10-22,92.42,92.55,88.705,89.03,194199,88.8739583198883,88.9989703798492,85.3014982986982,85.6140284486005,201947.476170684,0.0,1.0
2020-10-23,92.24,92.87,91.29,92.62,120569,88.700864698404,89.3066923735991,87.787315029459,89.066284565982,125379.663409303,0.0,1.0
2020-10-26,89.31,90.79,87.82,90.78,162756,85.8832851931316,87.3064994142248,84.4504546597337,87.2968831019201,169249.910821559,0.0,1.0
2020-10-27,86.25,90.11,86.22,89.22,191748,82.9406936278983,86.6525901775063,82.9118446909843,85.7967383823894,199398.682077541,0.0,1.0
2020-10-28,84.05,85.16,82.59,84.67,301886,80.8251049208679,81.8925155866878,79.421123324384,81.4213162837583,313931.152020675,0.0,1.0
2020-10-29,86.56,87.2,83.7,84.71,227186,83.2387993093435,83.8542432968433,80.488533990204,81.459781532977,236250.646611533,0.0,1.0
2020-10-30,87.35,88.27,85.12,86.12,362935,83.9984879814136,84.8831887134445,81.8540503374691,82.8156815679374,377415.987023657,0.0,1.0
2020-11-02,87.87,88.815,86.925,88.0,206996,84.4985362212571,85.4072777340497,83.5897947084645,84.623548281218,215255.072257977,0.0,1.0
2020-11-03,90.02,90.81,88.55,89.09,407245,86.5660433667641,87.3257320388342,85.1524454579756,85.6717263224286,423493.941437032,0.0,1.0
2020-11-04,92.19,93.17,89.06,89.06,241174,88.6527831368806,89.5951817427396,85.6428773855145,85.6428773855145,250796.763206754,0.0,1.0
2020-11-05,93.74,96.85,92.19,92.19,438716,90.1433115441066,93.1339846708632,88.6527831368806,88.6527831368806,456220.62397694,0.0,1.0
2020-11-06,93.82,95.35,92.78,94.51,293030,90.220242042544,91.6915378251607,89.2201455628569,90.8837675915672,304721.800536025,0.0,1.0
2020-11-09,102.19,104.62,101.71,103.34,608138,98.2690954415644,100.605859331603,97.8075124509396,99.3749713566031,632402.506004086,0.0,1.0
2020-11-10,101.28,102.84,99.68,101.81,316097,97.3940110218382,98.8941557413689,95.8554010530888,97.9036755739864,328709.166242487,0.0,1.0
2020-11-11,99.49,101.88,98.65,101.88,372460,95.6726911192998,97.9709897601192,94.8649208857063,97.9709897601192,387321.031388076,0.0,1.0
2020-11-12,97.24,99.83,96.53,99.83,358422,93.5090208507459,95.999645737659,92.8262626771133,95.999645737659,372722.919809314,0.0,1.0
2020-11-13,101.16,101.535,97.51,98.38,285232,97.278615274182,97.6392269856076,93.7686612829724,94.6052804534799,296612.662903087,0.0,1.0
2020-11-16,106.27,106.815,102.93,104.0,481341,102.192550861875,102.716639882481,98.980702552111,100.009647968712,500546.347445011,0.0,1.0
2020-11-17,102.31,104.49,101.49,104.49,182781,98.3844911892206,100.480847271642,97.5959535802365,100.480847271642,190073.901729431,0.0,1.0
2020-11-18,100.1,102.42,100.07,102.01,173849,96.2592861698855,98.4902706245721,96.2304372329714,98.0960018200801,180785.5178698,0.0,1.0
2020-11-19,99.88,100.56,99.21,99.98,145550,96.0477272991824,96.7016365359009,95.4034343747686,96.1438904222293,151357.397085686,0.0,1.0
2020-11-20,98.59,99.79,98.44,99.29,143236,94.8072230118782,95.9611804884403,94.662978327308,95.4803648732061,148951.069247443,0.0,1.0
2020-11-23,100.75,101.01,98.24,99.51,160697,96.8843464696899,97.1343705896117,94.4706520812143,95.6919237439091,167108.757399371,0.0,1.0
2020-11-24,104.32,104.78,102.495,102.74,152112,100.317369962462,100.759720328478,98.5623929668573,98.797992618322,158181.218725509,0.0,1.0
2020-11-25,102.94,103.96,101.75,103.96,127211,98.9903188644157,99.9711827194935,97.8459777001583,99.9711827194935,132286.67702279,0.0,1.0
2020-11-27,102.45,103.47,101.94,103.34,40924,98.5191195614862,99.4999834165639,98.0286876339473,99.3749713566031,42556.8541280288,0.0,1.0
2020-11-30,99.65,101.9,98.9,101.89,222303,95.8265521161747,97.9902223847286,95.1053286933234,97.9806060724239,231172.816518991,0.0,1.0
2020-12-01,101.28,101.96,100.27,101.28,171496,97.3940110218382,98.0479202585567,96.4227634790651,97.3940110218382,178338.633944395,0.0,1.0
2020-12-02,102.16,102.85,100.27,100.65,1059986,98.2402465046504,98.9037720536735,96.4227634790651,96.7881833466431,1102279.09245804,0.0,1.0
2020-12-03,104.04,104.65,102.82,102.88,153440,100.048113217931,100.634708268517,98.8749231167595,98.9326209905876,159562.205488338,0.0,1.0
2020-12-04,108.38,108.86,104.69,105.1,509895,104.221592758164,104.683175748789,100.673173517735,101.067442322227,530239.642645177,0.0,1.0
2020-12-07,105.26,108.55,104.06,107.56,241983,101.221303319102,104.385070067343,100.06734584254,103.43305514918,251638.042040437,0.0,1.0
2020-12-08,104.75,106.14,104.05,104.05,220486,100.730871391563,102.067538801915,100.057729530236,100.057729530236,229283.318817139,0.0,1.0
2020-12-09,104.75,106.23,103.905,106.23,137029,100.730871391563,102.154085612657,99.9182930018177,102.154085612657,142496.411990756,0.0,1.0
2020-12-10,104.68,105.205,103.72,103.72,535393,100.663557205431,101.168413601427,99.7403912241811,99.7403912241811,556755.004451365,0.0,1.0
2020-12-11,103.46,105.255,103.12,103.55,244227,99.4903671042593,101.21649516295,99.1634124859,99.5769139150014,253971.576901723,0.0,1.0
2020-12-14,101.17,106.0,101.05,104.96,213327,97.2882315864867,101.932910429649,97.1728358388305,100.932813949962,221838.677073844,0.0,1.0
2020-12-15,102.94,103.235,100.68,102.46,522231,98.9903188644157,99.2740000774039,96.8170322835572,98.5287358737909,543067.84498423,0.0,1.0
2020-12-16,102.65,103.5735,101.01,103.3,266876,98.7114458075799,99.5995122489174,97.1343705896117,99.3365061073843,277524.264545788,0.0,1.0
2020-12-17,103.33,103.925,101.75,102.99,263222,99.3653550442984,99.9375256264271,97.8459777001583,99.0384004259391,273724.471148666,0.0,1.0
2020-12-18,102.97,104.9,102.61,103.51,333608,99.0191678013298,100.875116076134,98.6729805583611,99.5384486657827,346918.849377955,0.0,1.0
2020-12-21,102.17,103.0,100.67,100.78,192825,98.2498628169551,99.0480167382438,96.8074159712525,96.913195406604,200518.654022998,0.0,1.0
2020-12-22,101.51,102.87,100.91,101.99,136357,97.6151862048459,98.9230046782829,97.0382074665649,98.0767691954707,141797.599411974,0.0,1.0
2020-12-23,103.92,105.34,102.56,102.56,257229,99.9327174702747,101.29823381754,98.6248989968377,98.6248989968377,267492.352421531,0.0,1.0
2020-12-24,104.05,104.59,103.47,104.59,78736,100.057729530236,100.577010394689,99.4999834165639,100.577010394689,81877.5404805118,0.0,1.0
2020-12-28,104.47,105.975,104.25,105.34,117574,100.461614647032,101.908869648887,100.250055776329,101.29823381754,122265.163895242,0.0,1.0
2020-12-29,104.9,105.675,104.0,105.44,182348,100.875116076134,101.620380279747,100.009647968712,101.394396940587,189623.625171972,0.0,1.0
2020-12-30,105.21,106.37,104.42,105.07,135389,101.173221757579,102.288713984922,100.413533085509,101.038593385313,140790.976530635,0.0,1.0
2020-12-31,106.73,107.47,103.63,104.97,163773,102.634901227891,103.346508338438,99.6538444134389,100.942430262267,170307.488786767,0.0,1.0
2021-01-04,104.46,107.28,103.475,107.0,217839,100.451998334728,103.163798404649,99.5047915727163,102.894541660117,226530.704388516,0.0,1.0
2021-01-05,105.88,106.475,104.62,104.62,201692,101.817514681993,102.389685264121,100.605859331603,100.605859331603,209739.444404026,0.0,1.0
2021-01-06,108.99,110.09,107.36,107.8,320845,104.808187808749,105.865982162265,103.240728903086,103.663846644492,333646.609879471,0.0,1.0
2021-01-07,108.54,110.18,108.36,109.27,139965,104.375453755039,105.952528973007,104.202360133554,105.077444553281,145549.557424239,0.0,1.0
2021-01-08,107.7,109.21,107.13,108.84,126815,103.567683521445,105.019746679452,103.019553720078,104.663943124179,131874.876753152,0.0,1.0
2021-01-11,106.57,107.4078,105.45,106.11,184909,102.481040231016,103.286694875902,101.404013252891,102.038689865,192286.808228904,0.0,1.0
2021-01-12,107.58,107.97,106.06,106.59,205992,103.452287773789,103.827323953672,101.990608303477,102.500272855625,214211.012988489,0.0,1.0
2021-01-13,106.31,107.4,105.56,107.04,120714,102.231016111094,103.279194152305,101.509792688243,102.933006909336,125530.44886157,0.0,1.0
2021-01-14,108.95,109.45,106.63,106.87,264196,104.769722559531,105.250538174765,102.538738104844,102.769529600156,274737.333428029,0.0,1.0
2021-01-15,106.19,108.675,105.64,107.84,247173,102.115620363438,104.505273971152,101.58672318668,103.702311893711,257035.121331914,0.0,1.0
2021-01-19,105.6,107.84,105.18,106.54,267001,101.548257937462,103.702311893711,101.144372820665,102.452191294102,277654.252004637,0.0,1.0
2021-01-20,105.53,106.2,104.34,105.62,225657,101.480943751329,102.125236675743,100.336602587071,101.567490562071,234660.640014871,0.0,1.0
2021-01-21,104.25,105.66,102.91,105.66,331496,100.250055776329,101.60595581129,98.9614699275017,101.60595581129,344722.581273216,0.0,1.0
2021-01-22,103.36,103.62,102.15,103.2,274753,99.3942039812124,99.6442281011342,98.2306301923457,99.2403429843375,285715.55425272,0.0,1.0
2021-01-25,102.38,102.94,100.64,102.94,455476,98.4518053753534,98.9903188644157,96.7785670343384,98.9903188644157,473649.342459634,0.0,1.0
2021-01-26,102.82,103.89,102.02,103.25,194663,98.8749231167595,99.9038685333607,98.1056181323848,99.2884245458609,202429.989617938,0.0,1.0
2021-01-27,100.68,102.35,100.12,100.91,370652,96.8170322835572,98.4229564384394,96.2785187944949,97.0382074665649,385440.89278326,0.0,1.0
2021-01-28,101.89,104.29,100.4718,101.44,417432,97.9806060724239,100.288521025548,96.6168206613736,97.5478720187131,434087.399383524,0.0,1.0
2021-01-29,100.64,102.36,100.11,101.85,280943,96.7785670343384,98.432572750744,96.2689024821902,97.9421408232052,292152.533215004,0.0,1.0
2021-02-01,100.85,102.06,100.45,101.57,347016,96.9805095927368,98.1440833816035,96.5958571005494,97.672884078674,360861.82416411,0.0,1.0
2021-02-02,102.86,103.67,101.38,101.99,356557,98.9133883659782,99.6923096626576,97.490174144885,98.0767691954707,370783.506923262,0.0,1.0
2021-02-03,102.61,103.47,101.52,103.09,267370,98.6729805583611,99.4999834165639,97.6248025171506,99.134563548986,278037.974983166,0.0,1.0
2021-02-04,104.16,104.595,103.07,103.64,168534,100.163508965587,100.581818550841,99.1153309243766,99.6634607257436,175258.451119471,0.0,1.0
2021-02-05,106.74,106.87,105.185,105.54,217526,102.644517540196,102.769529600156,101.149180976817,101.490560063634,226205.215791554,0.0,1.0
2021-02-08,107.04,107.54,106.185,107.52,188716,102.933006909336,103.41382252457,102.110812207286,103.394589899961,196245.70627566,0.0,1.0
2021-02-09,107.04,107.515,105.47,106.86,235817,102.933006909336,103.389781743809,101.423245877501,102.759913287852,245226.020670252,0.0,1.0
2021-02-10,107.61,108.64,107.26,107.3,163082,103.481136710703,104.471616878086,103.144565780039,103.183031029258,169588.918114241,0.0,1.0
2021-02-11,107.94,108.53,106.58,107.83,359847,103.798475016758,104.365837442734,102.490656543321,103.692695581406,374204.77684021,0.0,1.0
2021-02-12,108.95,109.07,107.51,107.51,123980,104.769722559531,104.885118307187,103.384973587656,103.384973587656,128926.761186419,0.0,1.0
2021-02-16,109.22,110.755,108.75,110.0,190701,105.029362991757,106.505466930526,104.577396313437,105.779435351523,198309.907122208,0.0,1.0
2021-02-17,105.24,107.435,103.495,107.32,474064,101.202070694493,103.312851245371,99.5240241973257,103.202263653867,492978.99754056,0.0,1.0
2021-02-18,107.01,108.13,103.89,104.09,272185,102.904157972422,103.981184950547,99.9038685333607,100.096194779454,283045.091898092,0.0,1.0
2021-02-19,111.09,111.67,107.83,108.09,192227,106.827613392733,107.385359506405,103.692695581406,103.942719701328,199896.794019856,0.0,1.0
2021-02-22,110.15,114.5,109.84,110.83,403045,105.923680036093,110.10677588863,105.625574354648,106.577589272811,419126.36281965,0.0,1.0
2021-02-23,109.03,110.86,108.4401,110.86,372648,104.846653057968,106.606438209725,104.279386795115,106.606438209725,387516.532526188,0.0,1.0
2021-02-24,109.92,110.37,108.7,109.0,471981,105.702504853085,106.135238906796,104.529314751914,104.817804121054,490812.886526273,0.0,1.0
2021-02-25,105.51,110.685,105.45,109.73,352180,101.461711126719,106.438152744393,101.404013252891,105.519794919296,366231.86606415,0.0,1.0
2021-02-26,104.87,106.41,104.2,106.03,328270,100.84626713922,102.327179234141,100.201974214806,101.961759366563,341367.864935197,0.0,1.0
2021-03-01,106.63,107.41,105.33,107.24,215621,102.538738104844,103.288810464609,101.288617505235,103.12533315543,224224.206918671,0.0,1.0
2021-03-02,106.04,106.79,104.84,106.5,179122,101.971375678868,102.692599101719,100.817418202306,102.413726044883,186268.908833955,0.0,1.0
2021-03-03,105.18,107.1835,105.17,106.83,139833,101.144372820665,103.071000990908,101.13475650836,102.731064350938,145412.290667693,0.0,1.0
2021-03-04,102.82,105.15,100.8,105.15,221292,98.8749231167595,101.115523883751,96.9324280312134,101.115523883751,230121.477951807,0.0,1.0
2021-03-05,104.46,104.89,100.25,103.3,178305,100.451998334728,100.865499763829,96.4035308544558,99.3365061073843,185419.310802907,0.0,1.0
2021-03-08,105.87,107.51,104.64,105.22,183915,101.807898369688,103.384973587656,100.625091956212,101.182838069884,191253.147956124,0.0,1.0
2021-03-09,106.57,108.165,105.755,106.68,204950,102.481040231016,104.014842043613,101.697310778184,102.586819666367,213127.43753151,0.0,1.0
2021-03-10,105.93,108.16,105.01,107.44,248878,101.865596243516,104.010033887461,100.980895511485,103.317659401523,258808.150270638,0.0,1.0
2021-03-11,107.13,107.9,105.3,106.53,136503,103.019553720078,103.760009767539,101.259768568321,102.442574981797,141949.424763912,0.0,1.0
2021-03-12,107.93,108.42,106.3,106.81,211558,103.788858704453,104.260058007382,102.221399798789,102.711831726328,219999.09455619,0.0,1.0
2021-03-15,112.2,112.84,109.46,109.46,324295,107.895024058553,108.510468046053,105.26015448707,105.26015448707,337234.263743747,0.0,1.0
2021-03-16,111.01,113.0,111.0,112.38,290336,106.750682894296,108.664329042928,106.741066581991,108.068117680037,301920.310822875,0.0,1.0
2021-03-17,114.68,114.747,110.32,111.28,233697,110.279869510115,110.344298802556,106.087157345272,107.010323326522,243021.433368144,0.0,1.0
2021-03-18,111.19,114.83,111.01,114.36,142271,106.92377651578,110.424114194685,106.750682894296,109.972147516365,147947.566065115,0.0,1.0
2021-03-19,110.01,111.01,108.875,111.01,280506,105.789051663827,106.750682894296,104.697600217246,106.750682894296,291698.097058862,0.0,1.0
2021-03-22,106.81,111.105,106.01,110.01,314603,102.711831726328,106.84203786119,101.942526741954,105.789051663827,327155.556134305,0.0,1.0
2021-03-23,103.78,106.66,103.15,106.03,181662,99.7980890980092,102.567587041758,99.1922614228141,101.961759366563,188910.2539978,0.0,1.0
2021-03-24,105.15,106.67,104.29,104.68,196146,101.115523883751,102.577203354063,100.288521025548,100.663557205431,203972.160829741,0.0,1.0
2021-03-25,106.92,107.425,103.06,104.27,140100,102.81761116168,103.303234933066,99.1057146120719,100.269288400939,145689.943879798,0.0,1.0
2021-03-26,108.62,108.62,106.56,107.7,145050,104.452384253476,104.452384253476,102.471423918711,103.567683521445,150837.447250283,0.0,1.0
2021-03-29,107.16,108.7893,106.22,108.11,268223,103.048402656992,104.615188420794,102.144469300352,103.961952325937,278925.009402363,0.0,1.0
2021-03-30,108.59,108.81,106.55,107.22,119142,104.423535316562,104.635094187265,102.461807606407,103.10610053082,123895.726579064,0.0,1.0
2021-03-31,107.29,108.82,107.22,108.79,118724,103.173414716953,104.64471049957,103.10610053082,104.615861562656,123461.048516668,0.0,1.0
2021-04-01,109.84,109.94,106.87,107.5,128247,105.625574354648,105.721737477694,102.769529600156,103.375357275352,133364.013081744,0.0,1.0
2021-04-05,110.85,112.51,110.5,111.35,158670,106.596821897421,108.193129739998,106.260250966757,107.077637512655,165000.880766648,0.0,1.0
2021-04-06,112.6,112.97,110.93,110.93,265385,108.27967655074,108.635480106014,106.673752395858,106.673752395858,275973.774136618,0.0,1.0
2021-04-07,111.43,113.78,110.955,113.26,302138,107.154568011092,109.414401402693,106.69779317662,108.914353162849,314193.206737719,0.0,1.0
2021-04-08,111.16,112.12,109.6,111.28,150128,106.894927578866,107.818093560115,105.394782859335,107.010323326522,156118.057778631,0.0,1.0
2021-04-09,109.48,110.92,108.98,110.9,218993,105.279387111679,106.664136083553,104.798571496445,106.644903458944,227730.748608626,0.0,1.0
2021-04-12,110.47,110.84,108.465,109.49,419893,106.231402029843,106.587205585116,104.303331412754,105.289003423984,436646.592473374,0.0,1.0
2021-04-13,109.94,110.61,108.08,109.52,192071,105.721737477694,106.366030402108,103.933103389023,105.317852360898,199734.569671211,0.0,1.0
2021-04-14,111.31,112.71,109.44,110.37,180011,107.039172263436,108.385455986092,105.24092186246,106.135238906796,187193.379641301,0.0,1.0
2021-04-15,111.43,112.065,111.0,111.95,183635,107.154568011092,107.76520384244,106.741066581991,107.654616250936,190961.976048299,0.0,1.0
2021-04-16,112.42,113.52,112.225,112.74,192617,108.106582929256,109.164377282771,107.919064839315,108.414304923006,200302.35489147,0.0,1.0
2021-04-19,111.35,112.66,111.1,112.33,165642,107.077637512655,108.337374424568,106.837229705038,108.020036118514,172251.061271502,0.0,1.0
2021-04-20,108.74,110.73,108.0,110.73,456030,104.567780001132,106.481426149764,103.856172890586,106.481426149764,474225.446877262,0.0,1.0
2021-04-21,111.0,111.41,108.69,108.69,217794,106.741066581991,107.135335386483,104.519698439609,104.519698439609,226483.908903331,0.0,1.0
2021-04-22,111.15,113.14,109.59,110.83,319630,106.885311266561,108.798957415193,105.38516654703,106.577589272811,332383.131779442,0.0,1.0
2021-04-23,112.33,112.6,110.735,111.68,115937,108.020036118514,108.27967655074,106.486234305917,107.394975818709,120562.848134133,0.0,1.0
2021-04-26,112.49,114.23,111.96,113.23,124602,108.173897115389,109.847135456404,107.664232563241,108.885504225935,129573.57878166,0.0,1.0
2021-04-27,113.21,114.08,112.63,112.66,132168,108.866271601326,109.702890771834,108.308525487654,108.337374424568,137441.459690971,0.0,1.0
2021-04-28,113.88,114.67,112.91,113.32,250621,109.51056452574,110.27025319781,108.577782232186,108.972051036678,260620.69539685,0.0,1.0
2021-04-29,114.92,115.8,114.12,115.01,160391,110.510661005427,111.356896488239,109.741356021052,110.597207816169,166790.548100104,0.0,1.0
2021-04-30,113.8,114.68,112.56,114.68,361420,109.433634027302,110.279869510115,108.241211301522,110.279869510115,375840.539022389,0.0,1.0
2021-05-03,112.92,115.08,112.66,114.75,187411,108.58739854449,110.664522002302,108.337374424568,110.347183696247,194888.637205259,0.0,1.0
2021-05-04,112.17,112.96,111.02,112.85,466151,107.866175121639,108.625863793709,106.7602992066,108.520084358357,484750.271445478,0.0,1.0
2021-05-05,110.58,111.95,110.47,111.84,160447,106.337181465194,107.654616250936,106.231402029843,107.548836815584,166848.78248167,0.0,1.0
2021-05-06,110.84,111.165,108.75,110.76,250229,106.587205585116,106.899735735018,104.577396313437,106.510275086678,260213.054725895,0.0,1.0
2021-05-07,115.31,115.4,111.25,111.89,283828,110.88569718531,110.972243996052,106.981474389608,107.596918377108,295152.643765275,0.0,1.0
2021-05-10,114.37,118.95,112.84,116.9399,308705,109.981763828669,114.386034864215,108.510468046053,112.45305992785,321022.227875896,0.0,1.0
2021-05-11,115.27,116.2924,112.84,112.85,445965,110.847231936091,111.830403706122,108.510468046053,108.520084358357,463758.856690606,0.0,1.0
2021-05-12,113.15,114.94,112.71,114.25,286487,108.808573727498,110.529893630036,108.385455986092,109.866368081013,297917.736989947,0.0,1.0
2021-05-13,115.44,116.1566,113.6,113.6,232757,111.010709245271,111.699814185024,109.241307781209,109.241307781209,242043.927677587,0.0,1.0
2021-05-14,119.23,120.0,116.02,116.36,427529,114.655291608746,115.395747656206,111.568455358942,111.895409977301,444587.266359642,0.0,1.0
2021-05-17,118.47,118.85,116.535,118.43,245902,113.92445187359,114.289871741168,112.063695442633,113.885986624371,255713.408850321,0.0,1.0
2021-05-18,117.43,119.835,117.43,118.78,167992,112.924355393903,115.237078503179,112.924355393903,114.222557555035,174694.825497894,0.0,1.0
2021-05-19,116.55,116.8,115.11,115.9,291110,112.07811991109,112.318527718708,110.693370939216,111.453059611286,302725.19316808,0.0,1.0
2021-05-20,117.33,117.45,116.09,116.53,192436,112.828192270856,112.943588018512,111.635769545075,112.058887286481,200114.133051054,0.0,1.0
2021-05-21,118.0,118.715,117.38,118.2,187510,113.47248519527,114.160051525055,112.876273832379,113.664811441363,194991.587272668,0.0,1.0
2021-05-24,118.48,119.5,118.13,118.79,158587,113.934068185894,114.914932040972,113.59749725523,114.23217386734,164914.569093973,0.0,1.0
2021-05-25,117.93,119.8678,117.78,119.31,238154,113.405171009137,115.268620007538,113.260926324567,114.732222107183,247656.266200923,0.0,1.0
2021-05-26,119.06,119.85,118.52,118.65,104891,114.491814299566,115.251502971636,113.972533435113,114.097545495074,109076.11637042,0.0,1.0
2021-05-27,120.86,121.05,118.49,119.97,292010,116.222750514409,116.405460448198,113.943684498199,115.366898719292,303661.102871804,0.0,1.0
2021-05-28,120.91,121.385,119.675,120.94,285071,116.270832075933,116.727606910405,115.083217506304,116.299681012847,296445.239056086,0.0,1.0
2021-06-01,119.99,122.26,119.71,121.54,295770,115.386131343902,117.569034237065,115.116874599371,116.876659751128,307571.12563403,0.0,1.0
2021-06-02,119.7,120.93,119.38,120.5,675626,115.107258287066,116.290064700542,114.799536293316,115.876563271441,702583.254987381,0.0,1.0
2021-06-03,118.91,119.19,116.71,118.61,382382,114.347569614996,114.616826359527,112.231980907965,114.059080245855,397638.915921804,0.0,1.0
2021-06-04,120.58,120.87,118.92,119.51,446641,115.953493769878,116.232366826714,114.357185927301,114.924548353277,464461.828868071,0.0,1.0
2021-06-07,121.01,121.38,120.24,120.54,243728,116.366995198979,116.722798754253,115.626539151519,115.915028520659,253452.666965992,0.0,1.0
2021-06-08,122.75,123.42,121.12,121.39,208848,118.040233539994,118.684526464408,116.472774634331,116.732415066557,217180.966448309,0.0,1.0
2021-06-09,121.51,123.34,121.27,123.34,261582,116.847810814214,118.607595965971,116.617019318901,118.607595965971,272019.035688545,0.0,1.0
2021-06-10,121.34,121.9625,120.41,121.38,151206,116.684333505034,117.282948946001,115.790016460698,116.722798754253,157239.069623759,0.0,1.0
2021-06-11,123.05,123.06,121.39,121.39,129462,118.328722909135,118.33833922144,116.732415066557,116.732415066557,134627.491181773,0.0,1.0
2021-06-14,123.08,123.77,121.91,122.98,196575,118.357571846049,119.021097395072,117.232463306401,118.261408723002,204418.277788517,0.0,1.0
2021-06-15,123.01,123.45,121.37,123.19,93377,118.290257659916,118.713375401322,116.713182441948,118.463351281401,97102.7115607701,0.0,1.0
2021-06-16,122.27,123.37,121.79,123.37,154145,117.57865054937,118.636444902885,117.117067558745,118.636444902885,160295.334756255,0.0,1.0
2021-06-17,121.17,122.83,120.78,122.23,128602,116.520856195854,118.117164038432,116.145820015972,117.540185300151,133733.177464881,0.0,1.0
2021-06-18,119.37,120.5,118.88,120.5,228011,114.789919981011,115.876563271441,114.318720678082,115.876563271441,237108.563839947,0.0,1.0
2021-06-21,121.97,122.085,119.38,120.03,86850,117.290161180229,117.400748771733,114.799536293316,115.42459659312,90315.286409425,0.0,1.0
2021-06-22,122.35,122.63,120.66,121.56,150727,117.655581047807,117.924837792338,116.030424268316,116.895892375737,156740.957681444,0.0,1.0
2021-06-23,121.48,122.8,121.44,121.95,128528,116.8189618773,118.088315101518,116.780496628081,117.27092855562,133656.22488924,0.0,1.0
2021-06-24,120.95,122.36,120.605,122.36,156917,116.309297325151,117.665197360112,115.97753455064,117.665197360112,163177.936643728,0.0,1.0
2021-06-25,120.3,121.59,119.64,120.58,954596,115.684237025347,116.924741312651,115.049560413238,115.953493769878,992684.066151886,0.0,1.0
2021-06-28,117.35,119.73,116.0,119.73,189079,112.847424895465,115.13610722398,111.549222734333,115.13610722398,196623.189856162,0.0,1.0
2021-06-29,117.56,118.27,116.67,117.68,193549,113.049367453864,113.732125627496,112.193515658747,113.16476320152,201271.54138466,0.0,1.0
2021-06-30,118.86,118.9873,117.07,117.07,154875,114.515855080328,114.638502466763,112.791276747888,112.791276747888,160750.164133056,0.225,1.0
2021-07-01,120.25,120.62,119.1,119.29,246035,115.85505277982,116.211529865296,114.747083460096,114.930139260746,255368.307554328,0.0,1.0
2021-07-02,121.91,122.09,119.755,120.82,161096,117.454382406552,117.627803691378,115.378144246548,116.40422018177,167207.15700519,0.0,1.0
2021-07-06,120.4,122.5,120.02,121.97,206254,115.999570517175,118.022818840149,115.633458915875,117.512189501494,214078.220197576,0.0,1.0
2021-07-07,119.8,121.17,118.155,119.91,152449,115.421499567754,116.741428235599,113.836621714758,115.527479241815,158232.134120551,0.0,1.0
2021-07-08,118.21,120.09,117.05,117.7,102101,113.889611551788,115.700900526641,112.772007716241,113.39825124478,105974.188914604,0.0,1.0
2021-07-09,120.14,120.96,118.38,119.79,233916,115.74907310576,116.539103403302,114.053398320791,115.411865051931,242789.57477545,0.0,1.0
2021-07-12,119.42,120.15,118.66,118.95,132752,115.055387966454,115.758707621583,114.323164763854,114.602565722741,137787.930840946,0.0,1.0
2021-07-13,117.31,119.84,117.25,118.39,161668,113.022505127657,115.460037631049,112.964698032714,114.063032836615,167800.855755047,0.0,1.0
2021-07-14,117.33,118.77,116.24,117.99,226449,113.041774159304,114.429144437915,111.991611934522,113.677652203667,235039.315046111,0.0,1.0
2021-07-15,116.94,117.47,116.09,116.47,146159,112.66602804218,113.176657380835,111.847094197167,112.213205798467,151703.523741878,0.0,1.0
2021-07-16,114.92,118.6,114.73,118.23,141280,110.719855845796,114.265357668912,110.536800045146,113.908880583436,146639.439475178,0.0,1.0
2021-07-19,112.61,114.6,110.945,112.46,240481,108.494282690524,110.411551339438,106.890135805881,108.349764953169,249603.617245402,0.0,1.0
2021-07-20,115.45,116.55,112.62,113.04,208280,111.230485184451,112.290281925056,108.503917206348,108.908566870943,216181.076259132,0.0,1.0
2021-07-21,118.27,118.78,116.18,116.18,214156,113.94741864673,114.438778953738,111.93380483958,111.93380483958,222279.981598573,0.0,1.0
2021-07-22,117.3,118.58,116.91,117.95,162021,113.012870611833,114.246088637265,112.637124494709,113.639114140372,168167.24676676,0.0,1.0
2021-07-23,118.01,118.34,117.21,117.61,195568,113.696921235315,114.014860257496,112.92615996942,113.311540602367,202986.848097972,0.0,1.0
2021-07-26,119.05,119.67,117.5,118.87,143197,114.698910880978,115.296250862046,113.205560928307,114.525489596151,148629.160635101,0.0,1.0
2021-07-27,118.26,118.8,116.689,118.2,148378,113.937784130907,114.458047985386,112.424201695006,113.879977035965,154006.701234767,0.0,1.0
2021-07-28,118.85,119.89,117.3,118.76,226289,114.506220564504,115.508210210167,113.012870611833,114.419509922091,234873.245465732,0.0,1.0
2021-07-29,120.87,121.85,118.65,119.96,170349,116.452392760889,117.39657531161,114.31353024803,115.575651820933,176811.168425517,0.0,1.0
2021-07-30,119.9,121.27,119.455,119.97,234100,115.517844725991,116.837773393836,115.089108771837,115.585286336757,242980.554792888,0.0,1.0
2021-08-02,118.2,122.28,117.8,120.42,194950,113.879977035965,117.810859492028,113.494596403017,116.018839548823,202345.404343756,0.0,1.0
2021-08-03,117.34,117.98,114.75,117.98,185493,113.051408675128,113.668017687843,110.556069076793,113.668017687843,192529.654208445,0.0,1.0
2021-08-04,115.33,117.06,115.205,115.83,106763,111.114870994567,112.781642232064,110.994439546771,111.596596785751,110813.041312913,0.0,1.0
2021-08-05,119.59,120.12,115.05,116.32,164889,115.219174735457,115.729804074112,110.845104551504,112.068688061112,171144.043995064,0.0,1.0
2021-08-06,119.9,121.02,118.78,120.43,186066,115.517844725991,116.596910498244,114.438778953738,116.028474064646,193124.39089318,0.0,1.0
2021-08-09,120.23,120.62,118.0,120.14,309676,115.835783748173,116.211529865296,113.687286719491,115.74907310576,321423.521085187,0.0,1.0
2021-08-10,119.78,121.74,119.62,120.5,164114,115.402230536107,117.290595637549,115.248078282928,116.095915675412,170339.6444651,0.0,1.0
2021-08-11,118.86,120.28,118.11,119.66,196127,114.515855080328,115.883956327291,113.793266393551,115.286616346223,203567.053694424,0.0,1.0
2021-08-12,116.92,118.24,116.33,118.24,123167,112.646759010533,113.918515099259,112.078322576935,113.918515099259,127839.325041331,0.0,1.0
2021-08-13,116.46,117.315,116.16,116.41,63058,112.203571282643,113.027322385568,111.914535807933,112.155398703525,65450.0974973514,0.0,1.0
2021-08-16,115.69,116.46,114.79,115.47,167968,111.461713564219,112.203571282643,110.594607140088,111.249754216098,174339.845482494,0.0,1.0
2021-08-17,114.88,115.16,113.72,114.62,180053,110.681317782501,110.951084225564,109.563713946953,110.430820371085,186883.28847554,0.0,1.0
2021-08-18,114.56,115.75,113.99,114.36,106714,110.373013276143,111.519520659162,109.823845874193,110.180322959669,110762.182503922,0.0,1.0
2021-08-19,113.58,114.52,112.24,114.06,99864,109.428830725422,110.334475212848,108.137805605048,109.891287484959,103652.328593921,0.0,1.0
2021-08-20,115.54,115.76,112.83,113.2,111482,111.317195826864,111.529155174985,108.706242038645,109.062719124122,115711.055999234,0.0,1.0
2021-08-23,115.54,117.63,115.04,116.2,258563,111.317195826864,113.330809634014,110.83547003568,111.953073871227,268371.55569805,0.0,1.0
2021-08-24,117.79,118.045,115.53,116.21,240681,113.484961887193,113.730642040697,111.30756131104,111.962708387051,249811.204220877,0.0,1.0
2021-08-25,119.45,119.72,118.07,118.3,89907,115.084291513925,115.344423441165,113.754728330257,113.976322194201,93317.6110199241,0.0,1.0
2021-08-26,117.93,119.62,117.54,119.25,132431,113.619845108725,115.248078282928,113.244098991601,114.891601197452,137454.753745309,0.0,1.0
2021-08-27,121.36,121.8,118.36,118.83,196815,116.924484036249,117.348402732491,114.034129289144,114.486951532857,204281.152890057,0.0,1.0
2021-08-30,119.97,121.47,119.89,121.47,255420,115.585286336757,117.03046371031,115.508210210167,117.03046371031,265109.326378468,0.0,1.0
2021-08-31,119.36,120.56,119.29,119.95,222883,114.997580871512,116.153722770354,114.930139260746,115.56601730511,231338.039273401,0.0,1.0
2021-09-01,119.83,120.295,118.48,119.57,109556,115.450403115225,115.898408101027,114.149743479028,115.199905703809,113711.993425415,0.0,1.0
2021-09-02,120.5,121.59,119.33,119.97,112533,116.095915675412,117.146077900194,114.968677324041,115.585286336757,116801.925555353,0.0,1.0
2021-09-03,118.85,120.24,118.22,119.65,90953,114.506220564504,115.845418263996,113.899246067612,115.276981830399,94403.2909016555,0.0,1.0
2021-09-07,119.83,120.38,118.342,118.8,170811,115.450403115225,115.980301485528,114.016787160661,114.458047985386,177290.694338864,0.0,1.0
2021-09-08,118.96,120.57,118.72,120.31,182390,114.612200238565,116.163357286178,114.380971858796,115.912859874762,189308.942283959,0.0,1.0
2021-09-09,119.24,121.325,118.78,118.78,116049,114.881966681628,116.890763230866,114.438778953738,114.438778953738,120451.304584194,0.0,1.0
2021-09-10,119.27,121.205,119.135,119.69,143446,114.910870229099,116.775149040982,114.780804265479,115.315519893694,148887.606419567,0.0,1.0
2021-09-13,120.26,121.1,119.27,120.42,200891,115.864687295644,116.673986624833,114.910870229099,116.018839548823,208511.775450226,0.0,1.0
2021-09-14,120.86,121.38,119.28,120.64,150543,116.442758245065,116.943753067897,114.920504744923,116.230798896944,156253.830244279,0.0,1.0
2021-09-15,121.61,122.06,119.98,120.47,291567,117.165346931841,117.598900143907,115.594920852581,116.067012127941,302627.558390851,0.0,1.0
2021-09-16,122.93,123.67,121.74,121.74,233565,118.437103020568,119.150057191521,117.290595637549,117.290595637549,242425.259633493,0.0,1.0
2021-09-17,121.98,124.9,121.63,123.39,822452,117.521824017318,120.335102637834,117.184615963489,118.880290748457,853651.615764715,0.0,1.0
2021-09-20,121.81,122.08,119.76,119.76,189222,117.358037248315,117.618169175555,115.38296150446,115.38296150446,196400.113366168,0.0,1.0
2021-09-21,120.98,123.95,120.83,122.84,143861,116.558372434949,119.419823634584,116.413854697594,118.350392378155,149318.349393677,0.0,1.0
2021-09-22,123.35,123.75,121.11,121.33,159987,118.841752685163,119.22713331811,116.683621140657,116.895580488778,166056.087226184,0.0,1.0
2021-09-23,126.45,126.75,123.52,124.38,200041,121.828452590505,122.117488065216,119.005539454165,119.834107815002,207629.53080446,0.0,1.0
2021-09-24,127.39,128.21,126.56,127.03,162164,122.734097077932,123.524127375474,121.934432264566,122.387254508279,168315.671454224,0.0,1.0
2021-09-27,128.82,129.84,128.08,128.21,217855,124.111832840719,125.094553454735,123.398878669766,123.524127375474,226119.302709972,0.0,1.0
2021-09-28,129.45,130.0,128.3,128.39,183572,124.718807337611,125.248705707914,123.610838017887,123.6975486603,190535.781309013,0.0,1.0
2021-09-29,130.46,130.93,129.26,130.27,323473,125.691893435803,126.144715679516,124.535751536961,125.508837635153,335743.908588295,0.0,1.0
2021-09-30,126.37,130.2,126.36,130.2,269694,121.968153069949,125.664742658125,121.958501400006,125.664742658125,279427.2924708,0.225,1.0
2021-10-01,133.41,133.96,126.92,127.72,416692,128.762928709835,129.293770556701,122.498994916815,123.271128512256,431730.46991866,0.0,1.0
2021-10-04,133.08,135.815,133.06,134.16,356665,128.444423601715,131.084155331131,128.425120261829,129.486803955562,369537.087473576,0.0,1.0
2021-10-05,132.08,133.81,132.02,133.67,242943,127.479256607413,129.148995507556,127.421346587755,129.013872128354,251710.845308884,0.0,1.0
2021-10-06,133.24,133.25,130.41,131.62,220591,128.598850320804,128.608501990747,125.867427726929,127.035279790034,228552.158644339,0.0,1.0
2021-10-07,134.79,136.81,134.1,134.84,325413,130.094859161972,132.044496490462,129.428893935903,130.143117511687,337157.198620662,0.0,1.0
2021-10-08,135.7,136.67,135.05,135.08,397142,130.973161126787,131.90937311126,130.34580258049,130.374757590319,411474.907808252,0.0,1.0
2021-10-11,135.14,137.015,135.03,135.85,167569,130.432667609978,132.242355724294,130.326499240604,131.117936175932,173616.587584594,0.0,1.0
2021-10-12,136.75,136.76,134.99,135.39,393778,131.986586470804,131.996238140747,130.287892560832,130.673959358553,407989.500599075,0.0,1.0
2021-10-13,137.11,138.77,136.67,137.08,299588,132.334046588753,133.936223799294,131.90937311126,132.305091578924,310400.170922387,0.0,1.0
2021-10-14,137.05,138.93,136.725,137.8,165846,132.276136569094,134.090650518382,131.962457295946,133.000011814821,171831.404284532,0.0,1.0
2021-10-15,137.68,139.53,137.5,138.34,167987,132.884191775505,134.669750714963,132.71046171653,133.521201991744,174049.673260408,0.0,1.0
2021-10-18,136.41,138.05,136.33,136.85,711174,131.658429692741,133.241303563396,131.581216333197,132.083103170234,736840.364619271,0.0,1.0
2021-10-19,134.69,137.41,133.98,136.94,240091,129.998342462542,132.623596687043,129.313073896587,132.169968199721,248755.91624807,0.0,1.0
2021-10-20,133.64,134.74,133.21,134.74,204424,128.984917118524,130.046600812257,128.569895310975,130.046600812257,211801.689455647,0.0,1.0
2021-10-21,134.7,134.81,133.02,134.42,129322,130.007994132485,130.114162501858,128.386513582057,129.73774737408,133989.248247676,0.0,1.0
2021-10-22,134.48,135.56,134.23,134.23,191406,129.795657393738,130.838037747584,129.554365645163,129.554365645163,198313.868097422,0.0,1.0
2021-10-25,133.44,134.8,133.35,134.47,98370,128.791883719664,130.104510831915,128.705018690177,129.786005723795,101920.186434821,0.0,1.0
2021-10-26,133.64,134.89,133.44,134.28,90340,128.984917118524,130.191375861402,128.791883719664,129.602623994878,93600.3826626187,0.0,1.0
2021-10-27,135.16,136.57,133.08,133.68,130955,130.451970949864,131.812856411829,128.444423601715,129.023523798297,135681.183435722,0.0,1.0
2021-10-28,138.63,140.04,135.53,135.7,283656,133.801100420092,135.161985882058,130.809082737755,130.973161126787,293893.182915072,0.0,1.0
2021-10-29,140.62,141.38,138.37,138.37,454320,135.721782738753,136.455309654422,133.550157001573,133.550157001573,470716.469462925,0.0,1.0
2021-11-01,141.95,142.84,141.125,141.25,385151,137.005454841174,137.864453466103,136.209192070875,136.329837945163,399051.15101716,0.0,1.0
2021-11-02,140.78,142.0,140.075,141.56,213525,135.876209457841,137.05371319089,135.195766726858,136.629039713397,221231.145760854,0.0,1.0
2021-11-03,141.75,142.96,140.25,140.29,194571,136.812421442314,137.980273505419,135.364670950861,135.403277630633,201593.093370028,0.0,1.0
2021-11-04,143.94,145.2,138.565,141.07,479269,138.926137159835,140.142247572656,133.738364565462,136.156107886189,496565.882204235,0.0,1.0
2021-11-05,148.83,149.53,146.69,147.06,283082,143.645803761972,144.321420657984,141.580346394166,141.937458182058,293298.46717843,0.0,1.0
2021-11-08,151.5,152.3,149.44,149.96,467350,146.222799636759,146.994933232201,144.234555628497,144.736442465534,484216.723902752,0.0,1.0
2021-11-09,151.05,152.7447,149.27,152.54,261046,145.788474489323,147.424142994567,144.070477239465,147.226573310833,270467.18499608,0.0,1.0
2021-11-10,148.13,151.41,147.38,150.23,223516,142.970186865961,146.135934607272,142.246311620234,144.997037553995,231582.722284899,0.0,1.0
2021-11-11,145.0,148.67,144.92,148.48,191496,139.949214173796,143.491377042884,139.872000814251,143.307995313967,198407.116209439,0.0,1.0
2021-11-12,147.18,147.92,144.8,146.43,313167,142.053278221374,142.767501797158,139.756180774935,141.329402975648,324469.238845519,0.0,1.0
2021-11-15,149.76,150.03,148.03,148.35,280490,144.543409066673,144.804004155135,142.873670166531,143.182523604707,290612.921552334,0.0,1.0
2021-11-16,151.53,152.42,149.21,149.9,466949,146.251754646588,147.110753271517,144.012567219807,144.678532445876,483801.251759209,0.0,1.0
2021-11-17,149.91,152.0,147.28,150.61,334755,144.688184115819,146.70538313391,142.149794920804,145.36380101183,346836.352648049,0.0,1.0
2021-11-18,151.54,152.08,149.985,150.79,222859,146.261406316531,146.782596493454,144.760571640391,145.537531070804,230902.011067173,0.0,1.0
2021-11-19,151.86,152.28,148.6,149.95,352288,146.570259754708,146.975629892314,143.423815353283,144.726790795591,365002.120959137,0.0,1.0
2021-11-22,150.37,153.03,148.57,152.44,235183,145.132160933198,147.699505138041,143.394860343454,147.130056611403,243670.785872731,0.0,1.0
2021-11-23,150.14,152.4499,149.48,151.06,181480,144.910172524508,147.139611764646,144.273162308269,145.798126159266,188029.637432057,0.0,1.0
2021-11-24,150.54,150.92,148.61,149.43,81992,145.296239322229,145.663002780064,143.433467023226,144.224903958554,84951.1022279544,0.0,1.0
2021-11-26,144.32,145.71,142.05,145.0,152906,139.29290061767,140.63448273975,137.101971540605,139.949214173796,158424.397956723,0.0,1.0
2021-11-29,145.7,148.2739,145.58,146.94,183505,140.624831069807,143.109074396441,140.509011030491,141.821638142742,190127.719952444,0.0,1.0
2021-11-30,143.55,145.3549,142.9,143.83,382267,138.549722032058,140.291751940073,137.922363485761,138.819968790462,396063.067072073,0.0,1.0
2021-12-01,140.07,148.4,139.72,146.6,277342,135.190940891887,143.230781954423,134.853132443881,141.493481364679,287351.309811997,0.0,1.0
2021-12-02,145.78,146.75,139.09,139.15,250923,140.702044429351,141.638256413824,134.245077237471,134.302987257129,259978.84457441,0.0,1.0
2021-12-03,143.93,147.54,142.9,147.54,257998,138.916485489892,142.400738339323,137.922363485761,142.400738339323,267309.182269098,0.0,1.0
2021-12-06,146.64,148.39,145.29,146.18,231378,141.532088044451,143.22113028448,140.229112602143,141.088111227072,239728.46291467,0.0,1.0
2021-12-07,147.95,150.19,147.08,148.53,260303,142.796456806987,144.958430874223,141.956761521944,143.356253663682,269697.37002687,0.0,1.0
2021-12-08,148.3,150.44,148.0001,148.95,214279,143.134265254992,145.199722622799,142.844811673401,143.761623801289,222012.357721533,0.0,1.0
2021-12-09,146.21,148.47,145.77,148.0,224632,141.117066236901,143.298343644024,140.692392759408,142.844715156702,232738.998873913,0.0,1.0
2021-12-10,146.86,147.44,144.95,147.44,214443,141.744424783197,142.304221639893,139.900955824081,142.304221639893,222182.276503431,0.0,1.0
2021-12-13,143.84,145.79,142.89,145.69,181858,138.829620460405,140.711696099294,137.912711815818,140.615179399864,188421.279502529,0.0,1.0
2021-12-14,142.77,145.03,142.39,143.15,232960,137.796891776502,139.978169183625,137.430128318667,138.163655234337,241367.557505906,0.0,1.0
2021-12-15,142.46,143.005,140.76,142.7,255475,137.497690008268,138.023706020163,135.856906117955,137.729330086901,264695.126862215,0.0,1.0
2021-12-16,142.24,144.59,141.9142,142.27,212627,137.285353269522,139.553495706132,136.970901862778,137.314308279351,220300.736820949,0.0,1.0
2021-12-17,143.22,144.6,140.51,142.21,391411,138.231216923938,139.563147376075,135.615614369379,137.256398259693,405537.075253023,0.0,1.0
2021-12-20,141.09,142.26,139.33,140.65,221194,136.175411226075,137.304656609408,134.476717316103,135.750737748582,229176.920994854,0.0,1.0
2021-12-21,147.77,147.9,142.68,142.68,163205,142.622726748012,142.748198457272,137.710026747015,137.710026747015,169095.090241893,0.0,1.0
2021-12-22,150.72,151.07,147.77,148.01,152067,145.469969381203,145.807777829209,142.622726748012,142.854366826645,157555.118334696,0.0,1.0
2021-12-23,152.66,153.24,150.9,152.34,249830,147.342393350149,147.902190206844,145.643699440178,147.033539911973,258846.398058468,0.0,1.0
2021-12-27,154.42,154.66,151.5,152.29,111906,149.041087260121,149.272727338753,146.222799636759,146.985281562258,115944.702482211,0.0,1.0
2021-12-28,154.35,155.86,153.7501,154.68,150721,148.97352557052,150.430927731916,148.394521890638,149.292030678639,156160.541014971,0.0,1.0
2021-12-29,155.63,155.97,153.78,153.78,132437,150.208939323226,150.537096101289,148.423380383768,148.423380383768,137216.669013606,0.0,1.0
2021-12-30,154.59,157.46,154.42,156.69,174203,149.205165649152,151.975194922799,149.041087260121,151.232016337186,180490.009530398,0.0,1.0
2021-12-31,155.99,156.865,154.15,154.69,173437,150.556399441175,151.400920561189,148.780492171659,149.301682348582,179696.364488118,0.0,1.0
2022-01-03,154.0,156.82,152.455,156.44,299845,148.864944283661,151.59091274392,147.371461563412,151.223583660623,310188.071625592,0.2375,1.0
2022-01-04,154.62,156.53,154.195,155.15,245851,149.464270682725,151.310582654035,149.053442102721,149.976598088376,254331.563298449,0.0,1.0
2022-01-05,150.92,156.49,150.61,155.3,327977,145.887645397987,151.271916434741,145.587982198455,150.121596410731,339290.477305099,0.0,1.0
2022-01-06,154.57,154.85,151.0295,151.1,263278,149.415937908607,149.686601443668,145.993494173306,146.061643384813,272359.702917983,0.0,1.0
2022-01-07,154.27,157.0,153.19,154.96,336741,149.125941263898,151.764910730745,148.081953342948,149.792933546728,348356.789098614,0.0,1.0
2022-01-10,152.34,153.7,150.095,153.7,250781,147.260296182941,148.574947638952,145.090154625039,148.574947638952,259431.622305983,0.0,1.0
2022-01-11,153.11,153.6512,151.26,153.13,219839,148.004620904359,148.527774851413,146.21630826199,148.023954014006,227422.286441657,0.0,1.0
2022-01-12,152.43,154.47,150.89,153.49,243930,147.347295176353,149.319272360371,145.858645733517,148.371949987656,252344.298926549,0.0,1.0
2022-01-13,153.83,155.5,152.61,152.78,258342,148.700612851659,150.314927507203,147.521293163178,147.68562459518,267253.436942083,0.0,1.0
2022-01-14,152.27,153.21,150.4201,153.21,194856,147.192630299175,148.101286452595,145.404414322355,148.101286452595,201577.504659663,0.0,1.0
2022-01-18,145.5,149.765,144.32,149.46,551982,140.648372683589,144.77115831586,139.507719214402,144.47632839374,571022.468782329,0.0,1.0
2022-01-19,139.89,146.31,139.87,146.31,512956,135.225435427541,141.431363624301,135.206102317894,141.431363624301,530650.27753932,0.0,1.0
2022-01-20,140.56,143.92,140.35,140.78,386799,135.873094600723,139.121057021457,135.670096949427,136.085758806843,400141.52617755,0.0,1.0
2022-01-21,139.84,142.84,139.13,140.67,335983,135.177102653423,138.077069100507,134.490777260946,135.979426703783,347572.64209502,0.0,1.0
2022-01-24,141.56,142.05,134.77,136.89,407342,136.839750083084,137.313411269442,130.27615935785,132.325468980457,421393.151368582,0.0,1.0
2022-01-25,144.06,145.56,137.68,139.56,527624,139.256388788988,140.70637201253,133.089126811522,134.906439118362,545824.246205145,0.0,1.0
2022-01-26,145.8,149.7,144.97,145.39,421987,140.938369328297,144.708325709507,140.136045277937,140.542040580529,436543.326655668,0.0,1.0
2022-01-27,138.99,148.6,138.51,147.62,316621,134.355445493416,143.645004678909,133.891450861882,142.697682306195,327542.755177397,0.0,1.0
2022-01-28,141.91,142.0,137.36,139.7,410077,137.178079501911,137.265078495324,132.779797057166,135.041770885892,424222.494448826,0.0,1.0
2022-01-31,143.4,143.43,140.35,141.85,395418,138.61839617063,138.6473958351,135.670096949427,137.120080172969,409057.836235549,0.0,1.0
2022-02-01,144.51,145.73,142.74,144.63,426969,139.691383756051,140.870703444532,137.980403552271,139.807382413934,441697.179389042,0.0,1.0
2022-02-02,142.97,145.42,141.661,145.42,286795,138.202734313214,140.571040245,136.937382286803,140.571040245,296687.915429178,0.0,1.0
2022-02-03,142.08,144.515,141.995,142.07,148983,137.342410933912,139.696217033463,137.260245217912,137.332744379089,154122.128016128,0.0,1.0
2022-02-04,143.41,144.62,140.09,141.38,194861,138.628062725453,139.79771585911,135.418766524013,136.665752096259,201582.677133301,0.0,1.0
2022-02-07,144.15,145.45,143.4101,143.49,170133,139.343387782401,140.60003990947,138.628159391001,138.705395164042,176001.691506868,0.0,1.0
2022-02-08,148.65,149.31,144.13,145.28,299616,143.693337453027,144.331330071386,139.324054672753,140.435708477469,309951.172332951,0.0,1.0
2022-02-09,149.2,152.19,149.1,150.4,366383,144.224997968326,147.115297860587,144.12833242009,145.38498454716,379021.281816937,0.0,1.0
2022-02-10,151.37,152.81,147.32,148.14,385293,146.32264036505,147.714624259651,142.407685661486,143.200343157023,398583.577117643,0.0,1.0
2022-02-11,148.35,153.71,147.8,152.25,481330,143.403340808319,148.584614193776,142.87168029302,147.173297189528,497933.347281249,0.0,1.0
2022-02-14,145.72,149.895,144.8,148.18,489354,140.861036889708,144.896823528567,139.971713845936,143.239009376317,506234.132976272,0.0,1.0
2022-02-15,150.42,150.91,147.79,147.79,463850,145.404317656807,145.877978843164,142.862013738196,142.862013738196,479850.379441148,0.0,1.0
2022-02-16,147.11,152.62,146.02,150.0,571861,142.20468801019,147.530959718002,141.151033534416,144.998322354215,591587.189474174,0.0,1.0
2022-02-17,144.89,147.02,142.94,146.55,322223,140.058712839348,142.117689016778,138.173734648743,141.663360940068,333337.994641943,0.0,1.0
2022-02-18,144.13,146.45,143.41,144.58,470335,139.324054672753,141.566695391832,138.628062725453,139.759049639816,486559.077750249,0.0,1.0
2022-02-22,143.29,146.12,142.04,143.51,323404,138.51206406757,141.247699082653,137.303744714618,138.724728273689,334559.732915349,0.0,1.0
2022-02-23,139.86,145.15,139.69,145.15,204185,135.19643576307,140.310043264762,135.032104331069,140.310043264762,211228.305974326,0.0,1.0
2022-02-24,142.06,142.12,135.001,135.28,306538,137.323077824265,137.381077153207,130.499456774276,130.769153653855,317111.944838053,0.0,1.0
2022-02-25,146.68,146.71,141.68,142.98,247930,141.789026152775,141.818025817246,136.955748740968,138.212400868038,256482.277837327,0.0,1.0
2022-02-28,144.35,145.58,142.56,144.18,312257,139.536718878873,140.725705122177,137.806405565446,139.372387446871,323028.220185738,0.0,1.0
2022-03-01,141.2,144.24,139.71,143.59,328583,136.491754109434,139.430386775813,135.051437440716,138.802060712278,339917.381110081,0.0,1.0
2022-03-02,143.87,145.89,142.69,143.1,254909,139.072724247339,141.025368321709,137.932070778153,138.328399525921,263702.016541908,0.0,1.0
2022-03-03,139.93,144.66,139.255,144.66,196303,135.264101646835,139.836382078405,134.611609196241,139.836382078405,203074.418530637,0.0,1.0
2022-03-04,139.21,139.29,136.19,137.95,346937,134.568109699535,134.645442138124,131.648810142804,133.35012379176,358904.497342188,0.0,1.0
2022-03-07,128.51,139.21,128.27,139.21,292911,124.224896038268,134.568109699535,123.992898722501,134.568109699535,303014.885183758,0.0,1.0
2022-03-08,131.7,134.9161,127.9235,129.83,238764,127.308527027001,130.417387723823,123.657952597863,125.500881274985,247000.099163277,0.0,1.0
2022-03-09,134.43,138.11,133.82,136.67,280660,129.947496493847,133.504788668938,129.357836649607,132.112804774337,290341.290274772,0.0,1.0
2022-03-10,135.22,136.28,132.1875,132.39,267619,130.711154324913,131.735809136216,127.779771574652,127.97551930983,276850.444530906,0.0,1.0
2022-03-11,135.43,137.185,135.22,136.82,183327,130.914151976209,132.610632347753,130.711154324913,132.257803096691,189650.814944071,0.0,1.0
2022-03-14,134.94,136.99,133.86,135.35,259900,130.440490789852,132.422134528693,129.396502868901,130.83681953762,268865.179727831,0.0,1.0
2022-03-15,138.1,138.81,136.01,136.55,194138,133.495122114114,134.181447506591,131.474812155979,131.996806116454,200834.737445178,0.0,1.0
2022-03-16,143.72,144.07,139.56,139.56,298369,138.927725924985,139.266055343812,134.906439118362,134.906439118362,308661.157407516,0.0,1.0
2022-03-17,140.5,143.01,139.65,142.9,224246,135.815095271781,138.241400532509,134.993438111774,138.135068429449,231981.304706608,0.0,1.0
2022-03-18,141.6,142.965,138.7603,140.38,388214,136.878416302379,138.197901035802,134.133404729117,135.699096613898,401605.336217238,0.0,1.0
2022-03-21,140.56,141.37,139.0,140.24,141980,135.873094600723,136.656085541436,134.365112048239,135.563764846367,146877.561438082,0.0,1.0
2022-03-22,142.12,143.36,140.78,141.87,178925,137.381077153207,138.579729951335,136.085758806843,137.139413282617,185096.969152759,0.0,1.0
2022-03-23,138.49,141.56,138.475,141.56,164851,133.872117752235,136.839750083084,133.857617919999,136.839750083084,170537.490355185,0.0,1.0
2022-03-24,142.12,142.36,138.41,139.45,225751,137.381077153207,137.613074468974,133.794785313646,134.800107015302,233538.219271787,0.0,1.0
2022-03-25,143.09,144.01,142.27,142.43,293792,138.318732971097,139.20805601487,137.526075475561,137.680740352739,303926.275038858,0.0,1.0
2022-03-28,141.23,143.98,139.84,143.62,229456,136.520753773905,139.179056350399,135.177102653423,138.831060376749,237371.022237897,0.0,1.0
2022-03-29,143.49,144.98,141.88,142.62,337839,138.705395164042,140.145711832761,137.14907983744,137.864404894388,349492.664309622,0.0,1.0
2022-03-30,143.66,144.55,141.88,142.5,209580,138.869726596044,139.730049975345,137.14907983744,137.748406236504,216809.405030237,0.0,1.0
2022-03-31,141.76,145.18,141.68,143.67,200807,137.262661856618,140.574162304908,137.185199857827,139.112067077739,207386.334600851,0.2375,1.0
2022-04-01,141.57,143.15,140.005,142.64,232100,137.07868960949,138.608564085601,135.563339258153,138.114743843312,239704.633109691,0.0,1.0
2022-04-04,141.35,141.67,138.17,141.09,255755,136.865669112817,137.175517107978,133.786554660898,136.613917616748,264134.676609085,0.0,1.0
2022-04-05,141.94,142.67,139.23,141.59,297006,137.436951353896,138.143792092859,134.812926144871,137.098055109188,306737.243693997,0.0,1.0
2022-04-06,136.55,140.745,136.26,140.66,213133,132.217949185392,136.279862746964,131.937149439777,136.197559373249,220116.189438033,0.0,1.0
2022-04-07,137.06,137.85,135.04,136.41,338222,132.711769427681,133.476706665736,130.755853958223,132.082390687509,349303.664022514,0.0,1.0
2022-04-08,135.93,138.03,135.16,135.96,219529,131.617618694766,133.650996163014,130.872046956408,131.646666944312,226721.750977756,0.0,1.0
2022-04-11,134.66,137.51,134.375,135.8,225199,130.387909463968,133.147493170877,130.111951093277,131.491742946732,232577.525513439,0.0,1.0
2022-04-12,135.14,137.51,134.4,135.9,209908,130.852681456711,133.147493170877,130.136157967899,131.58857044522,216785.524027526,0.0,1.0
2022-04-13,140.26,140.651,135.87,136.06,224126,135.810249379297,136.188844898385,131.559522195673,131.7434944428,231469.369238874,0.0,1.0
2022-04-14,142.07,143.14,140.97,140.97,206344,137.56282710193,138.598881335752,136.497724618562,136.497724618562,213104.751462241,0.0,1.0
2022-04-18,141.77,143.23,140.43,142.13,182299,137.272344606466,138.686026084392,135.974856126727,137.620923601023,188271.929820179,0.0,1.0
2022-04-19,147.58,148.18,142.06,142.06,273511,142.89802226862,143.478987259549,137.553144352082,137.553144352082,282472.442509542,0.0,1.0
2022-04-20,147.17,150.41,146.47,149.16,228874,142.50102952482,145.638240475831,141.823237035403,144.427896744731,236372.934934714,0.0,1.0
2022-04-21,144.54,150.39,144.125,150.39,147754,139.954466314585,145.618874976134,139.552632195859,145.618874976134,152595.081260186,0.0,1.0
2022-04-22,141.21,144.145,140.925,143.95,139868,136.730110614934,139.571997695557,136.454152244243,139.383184073505,144450.700662585,0.0,1.0
2022-04-25,144.57,144.65,139.47,140.36,172321,139.983514564131,140.060976562921,135.045312141242,135.907076877785,177967.005954739,0.0,1.0
2022-04-26,140.93,144.68,140.5804,143.62,222737,136.458993619167,140.090024812468,136.120484684453,139.063653328495,230034.859392301,0.0,1.0
2022-04-27,142.82,143.65,139.57,141.3,220165,138.289033340591,139.092701578041,135.14213963973,136.817255363573,227378.589179642,0.0,1.0
2022-04-28,145.33,146.785,142.08,144.28,202016,140.71940355264,142.128243655641,137.572509851779,139.702714818516,208634.946843116,0.0,1.0
2022-04-29,140.46,145.8,140.23,144.0,168007,136.003904376273,141.174492795534,135.781201129751,139.431597822749,173511.660038173,0.0,1.0
2022-05-02,139.38,142.4,136.165,141.48,238474,134.958167392603,137.882357846941,131.845163316213,136.991544860851,246287.473831108,0.0,1.0
2022-05-03,135.24,139.44,133.23,139.31,271090,130.949508955199,135.016263891696,129.003276235589,134.890388143661,279972.119731606,0.0,1.0
2022-05-04,138.43,138.61,132.44,135.24,203945,134.038306156967,134.212595654245,128.238338997534,130.949508955199,210627.149502609,0.0,1.0
2022-05-05,134.08,137.99,133.15,137.36,202786,129.826309972738,133.612265163619,128.925814236799,133.002251923145,209430.175483764,0.0,1.0
2022-05-06,130.95,133.765,128.34,133.59,282028,126.795609270063,129.5213033525,124.268411559525,129.351855230146,291268.497486685,0.0,1.0
2022-05-09,125.65,130.63,124.33,129.36,453937,121.663751850198,126.485761274901,120.385628870156,125.256052044103,468810.004480453,0.0,1.0
2022-05-10,130.7,136.12,125.97,131.94,452981,126.553540523843,131.801590941893,121.973599845359,127.754201505094,467822.681648687,0.0,1.0
2022-05-11,127.9,132.19,127.13,130.42,270494,123.842370566178,127.996270251314,123.09679882782,126.282423528076,279356.592108456,0.0,1.0
2022-05-12,125.32,127.79,122.78,127.03,391022,121.344221105187,123.735860317841,118.884802643591,122.999971329332,403833.627952681,0.0,1.0
2022-05-13,128.3,129.6,126.7,126.8,212710,124.22968056013,125.488438040474,122.680440584322,122.77726808281,219679.330067911,0.0,1.0
2022-05-16,126.11,127.62,124.47,127.62,206316,122.109158343242,123.571253570412,120.521187368039,123.571253570412,213075.834057126,0.0,1.0
2022-05-17,127.27,128.995,126.09,128.78,250912,123.232357325703,124.902631674622,122.089792843545,124.694452552873,259132.99828875,0.0,1.0
2022-05-18,121.68,126.8,121.53,126.25,319660,117.819700160223,122.77726808281,117.674458912491,122.244716841126,330133.48996055,0.0,1.0
2022-05-19,124.55,126.4,120.8,120.8,345632,120.598649366829,122.389958088858,116.967618173529,116.967618173529,356956.44873317,0.0,1.0
2022-05-20,122.39,126.3,120.2,126.3,317260,118.507175399488,122.29313059037,116.3866531826,122.29313059037,327654.855236451,0.0,1.0
2022-05-23,123.27,124.14,120.935,124.14,219358,119.359257386183,120.201656623028,117.098335296487,120.201656623028,226545.148253663,0.0,1.0
2022-05-24,120.06,122.56,118.75,122.56,284214,116.251094684717,118.671782146918,114.982654454524,118.671782146918,293526.120614552,0.0,1.0
2022-05-25,123.03,123.81,118.97,118.97,223330,119.126871389811,119.882125878018,115.195674951198,115.195674951198,230647.288722048,0.0,1.0
2022-05-26,127.64,128.39,124.43,124.43,261034,123.590619070109,124.316825308769,120.482456368644,120.482456368644,269586.640237634,0.0,1.0
2022-05-27,129.5,131.0799,128.4,128.41,253331,125.391610541986,126.921388190599,124.326508058618,124.336190808467,261631.255537747,0.0,1.0
2022-05-31,127.89,129.51,126.14,128.2,490985,123.832687816329,125.401293291835,122.138206592789,124.132853061642,507071.862504789,0.0,1.0
2022-06-01,127.15,128.71,125.1,128.07,365232,123.116164327518,124.626673303931,121.131200608513,124.006977313608,377198.632313306,0.0,1.0
2022-06-02,130.08,130.22,127.48,127.48,163765,125.953210033217,126.0887685311,123.435695072528,123.435695072528,169130.673163328,0.0,1.0
2022-06-03,131.01,131.19,126.72,128.54,261474,126.853705769155,127.027995266434,122.699806084019,124.462066556501,270041.05660372,0.0,1.0
2022-06-06,131.76,133.13,131.02,132.57,200454,127.579912007816,128.906448737101,126.863388519004,128.364214745569,207021.768743514,0.0,1.0
2022-06-07,132.11,132.605,129.82,130.9,193100,127.918808252524,128.398104370039,125.701458537148,126.747195520819,199426.818843089,0.0,1.0
2022-06-08,129.39,132.02,128.55,130.91,204653,125.285100293649,127.831663503884,124.47174930635,126.756878270667,211358.34674622,0.0,1.0
2022-06-09,125.54,128.77,125.01,128.77,335757,121.557241601861,124.684769803024,121.044055859874,124.684769803024,346757.899607971,0.0,1.0
2022-06-10,120.31,124.175,120.24,123.28,220457,116.493163430937,120.235546247499,116.425384181996,119.368940136031,227680.156404408,0.0,1.0
2022-06-13,120.17,120.75,116.755,118.63,755128,116.357604933054,116.919204424285,113.050945859688,114.866461456339,779869.367474598,0.0,1.0
2022-06-14,122.09,122.86,119.83,120.53,534351,118.216692904024,118.962264642382,116.028391438195,116.706183927611,551858.726440311,0.0,1.0
2022-06-15,123.47,125.45,122.01,123.62,451803,119.552912383159,121.470096853222,118.139230905234,119.698153630891,466606.085104942,0.0,1.0
2022-06-16,117.07,121.4,115.95,120.88,398867,113.355952479925,117.548583164457,112.27148449686,117.045080172319,411935.665207079,0.0,1.0
2022-06-17,117.77,119.32,116.39,119.08,608557,114.033744969342,115.534571195906,112.697525490207,115.302185199535,628496.046580496,0.0,1.0
2022-06-21,114.72,118.815,114.36,118.58,394166,111.080506265457,115.045592328541,110.7319272709,114.818047707095,407080.63944125,0.0,1.0
2022-06-22,112.15,115.675,111.45,113.03,388430,108.592039554315,112.005208876018,107.914247064899,109.444121541009,401156.702450654,0.0,1.0
2022-06-23,110.77,113.25,109.09,113.25,348335,107.25582007518,109.657142037683,105.629118100581,109.657142037683,359748.011091185,0.0,1.0
2022-06-24,117.24,117.315,111.74,111.74,561855,113.520559227355,113.593179851221,108.195046810514,108.195046810514,580263.880378479,0.0,1.0
2022-06-27,116.04,117.626,115.015,117.14,230014,112.358629245499,113.894313371519,111.366147385997,113.423731728867,237550.286428661,0.0,1.0
2022-06-28,114.71,118.85,114.52,117.37,206965,111.070823515608,115.079481953012,110.886851268481,113.646434975389,213746.098197101,0.0,1.0
2022-06-29,113.24,113.35,111.52,112.51,213515,109.647459287834,109.753969536171,107.98202631384,108.940618548872,220510.705464953,0.0,1.0
2022-06-30,111.63,112.51,108.77,111.39,409073,108.318501871086,109.172396716975,105.543343621948,108.085621458571,421579.122690853,0.2375,1.0
2022-07-01,112.69,112.93,110.23,111.0,291036,109.347057026361,109.579937438876,106.960032798081,107.707190788234,299933.51199286,0.0,1.0
2022-07-05,113.46,113.63,109.51,110.66,258473,110.094215016514,110.259171975379,106.261391560536,107.377276870504,266375.000499355,0.0,1.0
2022-07-06,111.25,114.435,109.76,113.61,284349,107.949774551271,111.040291692356,106.503975323573,110.239765274336,293042.077961686,0.0,1.0
2022-07-07,112.61,113.995,111.98,112.03,299385,109.269430222189,110.613344269412,108.658119139337,108.706635891945,308537.756456186,0.0,1.0
2022-07-08,111.59,113.32,111.16,113.03,210039,108.279688469,109.958368109213,107.862444396577,109.676970944091,216460.283007835,0.0,1.0
2022-07-11,111.49,111.91,109.33,111.02,172544,108.182654963786,108.590195685687,106.08673125115,107.726597489277,177818.991098338,0.0,1.0
2022-07-12,111.51,113.91,110.75,111.33,244352,108.202061664829,110.53086578998,107.464607025197,108.027401355442,251822.295257215,0.0,1.0
2022-07-13,110.9,111.67,108.7,109.19,268898,107.610157283019,108.357315273172,105.475420168298,105.950884343849,277118.712145083,0.0,1.0
2022-07-14,110.88,111.505,109.36,110.15,160298,107.590750581976,108.197209989568,106.115841302714,106.88240599391,165198.60809464,0.0,1.0
2022-07-15,111.94,113.11,111.51,112.63,192918,108.619305737251,109.754597748263,108.202061664829,109.288836923232,198815.862184193,0.0,1.0
2022-07-18,111.74,114.59,111.38,112.9,276315,108.425238726822,111.190693625439,108.07591810805,109.550827387312,284762.46363442,0.0,1.0
2022-07-19,117.21,117.58,113.54,113.54,296343,113.732971462062,114.091995431356,110.171841820685,110.171841820685,305402.756856541,0.0,1.0
2022-07-20,118.75,119.12,116.36,116.7,193921,115.227287442367,115.586311411662,112.908186667738,113.238100585468,199849.525760276,0.0,1.0
2022-07-21,118.39,118.47,116.67,117.58,185876,114.877966823595,114.955593627767,113.208990533903,114.091995431356,191558.575142541,0.0,1.0
2022-07-22,117.19,119.56,116.55,118.29,187918,113.713564761019,116.013258834606,113.092550327646,114.78093331838,193663.002881686,0.0,1.0
2022-07-25,117.98,118.22,116.255,116.9,189267,114.480129452215,114.71300986473,112.806301487263,113.432167595897,195053.244321501,0.0,1.0
2022-07-26,116.14,118.19,115.875,118.19,228246,112.694712956266,114.683899813166,112.437574167447,114.683899813166,235223.904871982,0.0,1.0
2022-07-27,119.11,119.665,116.74,118.0,326615,115.57660806114,116.115144015081,113.276913987553,114.499536153258,336600.228217636,0.0,1.0
2022-07-28,119.61,119.76,117.12,119.18,207539,116.061775587213,116.207325845035,113.645641307369,115.64453151479,213883.853356582,0.0,1.0
2022-07-29,120.87,121.14,118.39,119.57,285212,117.284397752918,117.546388216997,114.877966823595,116.022962185127,293931.461477299,0.0,1.0
2022-08-01,122.06,122.61,118.32,120.05,296209,118.439096464972,118.972780743652,114.810043369945,116.488723010158,305264.660227232,0.0,1.0
2022-08-02,117.72,120.01,116.57,119.49,518477,114.227842338657,116.449909608072,113.111957028689,115.945335380956,534327.806517137,0.0,1.0
2022-08-03,119.52,120.92,117.68,117.68,313746,115.97444543252,117.332914505525,114.189028936571,114.189028936571,323337.798944845,0.0,1.0
2022-08-04,114.32,119.18,113.94,117.87,522271,110.92870316136,115.64453151479,110.559975841544,114.373392596479,538237.796155878,0.0,1.0
2022-08-05,111.78,115.39,111.52,113.69,490750,108.464052128908,111.966961667156,108.21176501535,110.317392078507,505753.140541019,0.0,1.0
2022-08-08,113.93,115.22,111.88,112.1,638348,110.550272491023,111.802004708291,108.561085634123,108.774559345595,657863.486007288,0.0,1.0
2022-08-09,112.66,113.95,111.57,113.5,429102,109.317946974797,110.569679192065,108.260281767957,110.1330284186,442220.446484833,0.0,1.0
2022-08-10,115.6,116.95,114.52,115.0,473691,112.170732028107,113.480684348504,111.122770171789,111.588530996819,488172.615172726,0.0,1.0
2022-08-11,115.97,118.21,115.59,117.41,407150,112.529755997401,114.703306514208,112.161028677585,113.927038472491,419597.333003108,0.0,1.0
2022-08-12,117.95,118.5,116.415,116.59,466469,114.45101940065,114.984703679331,112.961555095606,113.131363729732,480729.825196188,0.0,1.0
2022-08-15,117.98,118.63,116.35,116.35,504997,114.480129452215,115.11084723611,112.898483317216,112.898483317216,520435.69783758,0.0,1.0
2022-08-16,121.21,121.635,117.51,117.51,460396,117.614311670647,118.026704067809,114.024071977706,114.024071977706,474471.162287363,0.0,1.0
2022-08-17,121.22,122.14,119.21,119.21,434538,117.624015021169,118.516723269143,115.673641566355,115.673641566355,447822.635118518,0.0,1.0
2022-08-18,122.93,122.93,120.01,120.83,330128,119.283287960339,119.283287960339,116.449909608072,117.245584350832,340220.627163576,0.0,1.0
2022-08-19,119.61,122.3,119.35,122.3,363405,116.061775587213,118.671976877487,115.809488473655,118.671976877487,374514.96696548,0.0,1.0
2022-08-22,118.26,118.75,116.33,117.44,395589,114.751823266816,115.227287442367,112.879076616174,113.956148524056,407682.891723852,0.0,1.0
2022-08-23,118.81,120.34,118.28,118.28,390542,115.285507545496,116.77012017528,114.771229967859,114.771229967859,402481.595543904,0.0,1.0
2022-08-24,119.93,120.59,117.74,118.12,333115,116.3722828039,117.012703938317,114.2472490397,114.615976359515,343298.945310894,0.0,1.0
2022-08-25,121.04,122.29,119.62,119.9,241191,117.449354711782,118.662273526965,116.071478937735,116.343172752336,248564.657606173,0.0,1.0
2022-08-26,117.57,121.65,117.47,120.86,385473,114.082292080835,118.041259093592,113.98525857562,117.274694402396,397257.626783021,0.0,1.0
2022-08-29,115.5,116.85,114.7,115.14,393641,112.073698522892,113.38365084329,111.297430481175,111.724377904119,405675.337739597,0.0,1.0
2022-08-30,114.39,116.83,114.21,116.21,484480,110.99662661501,113.364244142247,110.821966305623,112.762636409916,499291.454975674,0.0,1.0
2022-08-31,114.71,116.23,113.71,115.14,478474,111.307133831697,112.782043110959,110.33679877955,111.724377904119,493101.840381503,0.0,1.0
2022-09-01,113.07,113.73,111.21,113.73,434021,109.715784346177,110.356205480593,107.910961149185,110.356205480593,447289.829466639,0.0,1.0
2022-09-02,113.19,115.19,112.65,113.41,369821,109.832224552434,111.772894656727,109.308243624275,110.045698263906,381127.116022456,0.0,1.0
2022-09-06,107.65,113.15,106.84,112.72,795808,104.456568363544,109.793411150348,103.670596971306,109.376167077926,820137.331161828,0.0,1.0
2022-09-07,111.82,112.22,107.65,108.63,686153,108.502865530994,108.890999551852,104.456568363544,105.407496714647,707129.973798556,0.0,1.0
2022-09-08,113.07,113.26,110.03,111.0,429015,109.715784346177,109.900148006085,106.765965787652,107.707190788234,442130.786732969,0.0,1.0
2022-09-09,115.91,116.02,113.24,113.59,321908,112.471535894272,112.578272750008,109.880741305042,110.220358573293,331749.326470256,0.0,1.0
2022-09-12,115.89,117.44,115.45,116.13,489423,112.452129193229,113.956148524056,112.025181770285,112.685009605744,504385.571682134,0.0,1.0
2022-09-13,112.11,114.51,111.87,113.03,357094,108.784262696116,111.113066821267,108.551382283601,109.676970944091,368011.027953856,0.0,1.0
2022-09-14,117.11,117.26,112.565,114.03,569359,113.635937956848,113.78148821467,109.225765144843,110.647305996237,586765.363923164,0.0,1.0
2022-09-15,117.52,119.46,116.77,117.34,499336,114.033775328228,115.916225329391,113.306024039118,113.859115018841,514601.630535281,0.0,1.0
2022-09-16,112.75,116.06,111.541,116.06,1527202,109.40527712949,112.617086152094,108.232142051445,112.617086152094,1573891.40650132,0.0,1.0
2022-09-19,114.26,115.57,111.71,111.71,385731,110.870483058231,112.141621976542,108.396128675258,108.396128675258,397523.51432303,0.0,1.0
2022-09-20,112.38,114.49,111.29,113.76,453089,109.046253160196,111.093660120224,107.988587953356,110.385315532158,466940.773702678,0.0,1.0
2022-09-21,109.14,113.2,108.09,111.66,499362,105.902367591242,109.841927902956,104.883515786488,108.347611922651,514628.425403656,0.0,1.0
2022-09-22,106.41,108.89,106.29,108.69,467710,103.253352898883,105.659783828205,103.136912692625,105.465716817776,482008.764875067,0.0,1.0
2022-09-23,106.22,106.66,104.44,105.11,525972,103.068989238975,103.495936661919,101.341792846155,101.991917331093,542051.942611595,0.0,1.0
2022-09-26,104.22,107.7,104.15,106.48,464523,101.128319134682,104.505085116151,101.060395681032,103.321276352533,478724.332355653,0.0,1.0
2022-09-27,105.64,108.59,105.06,106.14,412631,102.50619490873,105.368683312562,101.943400578485,102.991362434803,425245.897370517,0.0,1.0
2022-09-28,110.83,111.66,105.86,106.15,398949,107.542233829369,108.347611922651,102.719668620202,103.001065785325,411145.613175138,0.0,1.0
2022-09-29,110.11,110.89,107.77,109.08,556567,106.843592591824,107.600453932498,104.573008569802,105.844147488113,573582.288683632,0.0,1.0
2022-09-30,109.52,111.85,108.19,108.97,461086,106.501549485942,108.767332998563,105.208205249124,105.966707884251,474154.028403743,0.2375,1.0
2022-10-03,112.35,113.655,108.45,111.07,499559,109.253552636465,110.522585891388,105.461039460833,108.008830363437,513717.424244814,0.0,1.0
2022-10-04,115.03,116.0966,113.93,113.99,323975,111.859689895617,112.896893627188,110.790006692233,110.848353048782,333157.049557137,0.0,1.0
2022-10-05,115.96,116.14,113.42,113.42,380575,112.764058422113,112.939097491758,110.294062661574,110.294062661574,391361.198040615,0.0,1.0
2022-10-06,116.8,117.25,115.35,115.35,493509,113.580907413788,114.018505087899,112.170870463874,112.170870463874,507495.956076528,0.0,1.0
2022-10-07,114.19,115.75,112.83,115.59,469897,111.042840903942,112.559846174195,109.72032348885,112.404255890066,483214.748408829,0.0,1.0
2022-10-10,115.22,115.55,113.05,114.23,534311,112.044453358019,112.365358319034,109.934260129527,111.081738474974,549454.360076932,0.0,1.0
2022-10-11,116.65,118.07,114.32,115.38,1046527,113.435041522418,114.815905294058,111.169258009797,112.200043642148,1076187.50706654,0.0,1.0
2022-10-12,119.01,120.03,116.0,116.76,569449,115.729998213313,116.721886274632,112.802955993146,113.542009842756,585588.235861599,0.0,1.0
2022-10-13,120.0,121.13,115.755,116.69,579294,116.692713096357,117.791569478015,112.564708370574,113.47393909345,595712.261335453,0.0,1.0
2022-10-14,120.83,123.12,120.75,121.36,727785,117.499837695274,119.726723636863,117.42204255321,118.01523051145,748411.770389509,0.0,1.0
2022-10-17,121.91,124.15,121.43,122.2,541898,118.550072113141,120.72833609094,118.083301260756,118.832079503124,557256.389662517,0.0,1.0
2022-10-18,123.91,125.3,122.66,124.23,409511,120.494950664747,121.846641258113,119.279401569993,120.806131233004,421117.297696406,0.0,1.0
2022-10-19,123.43,124.66,122.3,123.24,448722,120.028179812362,121.224280121599,118.929323430704,119.843416349959,461439.609819824,0.0,1.0
2022-10-20,119.5,124.76,119.41,123.83,630511,116.206493458456,121.32152404918,116.118973923634,120.417155522683,648380.845661919,0.0,1.0
2022-10-21,123.6,123.89,118.86,118.86,469997,120.193494489248,120.475501879231,115.584132321942,115.584132321942,483317.582593429,0.0,1.0
2022-10-24,123.6,124.85,122.48,123.42,309066,120.193494489248,121.409043584002,119.104362500349,120.018455419604,317825.500975157,0.0,1.0
2022-10-25,124.68,125.95,122.33,122.77,344804,121.243728907115,122.478726787385,118.958496608978,119.386369890332,354576.381867427,0.0,1.0
2022-10-26,125.04,127.72,124.34,125.76,262259,121.593807046404,124.199944305556,120.913099553342,122.293963324983,269691.904189538,0.0,1.0
2022-10-27,126.24,128.16,125.82,126.44,319724,122.760734177368,124.62781758691,122.352309681531,122.955222032529,328785.568369801,0.0,1.0
2022-10-28,129.19,129.28,126.03,126.36,303009,125.629430040987,125.716949575809,122.556521929449,122.877426890464,311596.834413947,0.0,1.0
2022-10-31,129.84,131.27,128.53,129.36,360158,126.261515570259,127.652103734657,124.987620118957,125.794744717873,370365.542570875,0.0,1.0
2022-11-01,130.38,131.64,128.89,131.64,362925,126.786632779192,128.011906266704,125.337698258246,128.011906266704,373210.964458753,0.0,1.0
2022-11-02,126.76,130.36,126.7,129.39,335054,123.266402600786,126.767183993676,123.208056244237,125.823917896147,344550.048868946,0.0,1.0
2022-11-03,125.61,127.46,124.95,126.07,374829,122.148097433612,123.947110093848,121.506287511582,122.595419500482,385452.34579351,0.0,1.0
2022-11-04,128.37,128.98,125.64,127.39,464207,124.832029834828,125.425217793068,122.177270611886,123.879039344541,477363.483305103,0.0,1.0
2022-11-07,116.66,127.09,114.22,125.66,1289152,113.444765915176,123.587307561801,111.072014082216,122.196719397402,1325688.94745175,0.0,1.0
2022-11-08,116.02,118.15,114.53,117.21,802855,112.822404778662,114.893700436122,111.373470257715,113.979607516867,825609.392768562,0.0,1.0
2022-11-09,114.92,117.63,114.495,114.62,458506,111.752721575278,114.388032012704,111.339434883062,111.460989792537,471500.906441069,0.0,1.0
2022-11-10,119.92,120.82,117.45,118.24,549080,116.614917954293,117.490113302516,114.21299294306,114.981219970944,564641.940800474,0.0,1.0
2022-11-11,122.41,123.99,120.935,121.29,446242,119.036291751043,120.572745806811,117.601943819233,117.947159762143,458889.322041749,0.0,1.0
2022-11-14,120.51,122.4,120.06,121.71,441285,117.188657127017,119.026567358285,116.751059452906,118.355584257981,453791.83151114,0.0,1.0
2022-11-15,121.97,123.38,120.51,122.76,463813,118.608418469689,119.979557848572,117.188657127017,119.376645497574,476958.316617779,0.0,1.0
2022-11-16,122.6,123.43,120.68,121.14,392711,119.221055213445,120.028179812362,117.353971803904,117.801293870773,403841.154683643,0.0,1.0
2022-11-17,120.65,121.71,120.22,121.19,249884,117.324798625629,118.355584257981,116.906649737034,117.849915834563,256966.173845315,0.0,1.0
2022-11-18,122.46,123.115,120.85,122.5,237478,119.084913714833,119.721861440484,117.51928648079,119.123811285865,244208.564903865,0.0,1.0
2022-11-21,121.75,123.21,121.55,122.96,226130,118.394481829013,119.814243171685,118.199993973852,119.571133352734,232538.941635482,0.0,1.0
2022-11-22,122.5,122.63,121.085,121.41,293456,119.123811285865,119.250228391719,117.747809710604,118.06385247524,301773.08475913,0.0,1.0
2022-11-23,119.91,122.99,119.77,122.95,341330,116.605193561535,119.600306531008,116.469052062923,119.561408959976,351003.92229443,0.0,1.0
2022-11-25,120.44,122.25,120.19,120.61,160214,117.120586377711,118.880701466914,116.87747655876,117.285901054597,164754.760514691,0.0,1.0
2022-11-28,119.34,120.16,118.53,119.53,260418,116.050903174328,116.848303380486,115.263227360927,116.23566663673,267798.726851054,0.0,1.0
2022-11-29,121.29,121.85,119.44,119.8,418559,117.947159762143,118.491725756593,116.148147101908,116.498225241197,430421.734718995,0.0,1.0
2022-11-30,123.22,123.22,119.67,120.13,384244,119.823967564443,119.823967564443,116.371808135342,116.819130202212,395134.184273579,0.0,1.0
2022-12-01,123.51,124.51,122.635,123.81,287875,120.105974954426,121.078414230229,119.255090588098,120.397706737167,296033.908916617,0.0,1.0
2022-12-02,121.9,123.06,121.3,122.085,352159,118.540347720383,119.668377280315,117.956884154901,118.720248986407,362139.83614474,0.0,1.0
2022-12-05,118.72,120.49,118.71,119.13,272022,115.44799082333,117.169208341501,115.438266430572,115.846690926409,279731.605632013,0.0,1.0
2022-12-06,117.76,118.94,116.43,118.79,317696,114.514449118559,115.661927464006,113.221104881741,115.516061572636,326700.091106117,0.0,1.0
2022-12-07,116.68,117.925,116.57,116.88,350200,113.464214700692,114.674901599066,113.357246380353,113.658702555852,360125.314468429,0.0,1.0
2022-12-08,119.73,119.79,117.72,117.81,281795,116.430154491891,116.488500848439,114.475551547527,114.563071082349,289781.590492949,0.0,1.0
2022-12-09,120.05,120.85,119.595,119.93,237510,116.741335060148,117.51928648079,116.298875189657,116.624642347051,244241.471842937,0.0,1.0
2022-12-12,120.57,121.33,119.39,120.0,319597,117.247003483565,117.986057333175,116.099525138118,116.692713096357,328654.96895536,0.0,1.0
2022-12-13,119.63,122.99,118.93,122.7,360707,116.33291056431,119.600306531008,115.652203071248,119.318299141026,370930.10224433,0.0,1.0
2022-12-14,117.82,120.07,117.16,119.34,402771,114.572795475107,116.760783845664,113.930985553077,116.050903174328,414186.27365438,0.0,1.0
2022-12-15,116.34,117.19,115.27,116.43,389820,113.133585346919,113.960158731351,112.093075321809,113.221104881741,400868.218406861,0.0,1.0
2022-12-16,114.58,115.71,113.69,115.41,857382,111.422092221505,112.520948603163,110.556621266041,112.229216820422,881681.788605289,0.0,1.0
2022-12-19,112.67,114.91,112.21,114.91,316355,109.564733204722,111.74299718252,109.117411137852,111.74299718252,325321.084690633,0.0,1.0
2022-12-20,112.4,113.57,112.07,112.24,292487,109.302174600255,110.439928552944,108.98126963924,109.146584316126,300776.621510358,0.0,1.0
2022-12-21,112.44,113.2,110.455,112.39,379058,109.341072171287,110.080126020897,107.410780208818,109.292450207497,389801.203460234,0.0,1.0
2022-12-22,111.39,111.96,109.785,111.69,301642,108.320010931694,108.874301318902,106.75924589403,108.611742714435,310191.091110468,0.0,1.0
2022-12-23,112.18,112.93,111.1,111.38,211964,109.088237959578,109.81756741643,108.038003541711,108.310286538936,217971.451045078,0.0,1.0
2022-12-27,111.5,112.772,111.13,112.06,286271,108.426979252032,109.663922010854,108.067176719985,108.971545246482,294384.448595637,0.0,1.0
2022-12-28,109.52,112.26,109.49,111.87,234029,106.501549485942,109.166033101642,106.472376307668,108.786781784079,240661.81387702,0.0,1.0
2022-12-29,112.01,112.385,110.23,110.23,259785,108.922923282692,109.287588011118,107.191981371762,107.191981371762,267147.786462538,0.0,1.0
2022-12-30,112.64,112.77,110.6787,111.25,329870,109.766514354451,109.893198009157,107.855247800799,108.411973738749,338505.390451012,0.2375,1.0
2023-01-03,110.13,113.51,109.865,113.51,447038,107.320545328974,110.614320351329,107.062305571304,110.614320351329,458740.633390245,0.0,1.0
2023-01-04,112.23,113.0,110.8,110.8,228255,109.366973597301,110.117330629021,107.973453395536,107.973453395536,234230.296472538,0.0,1.0
2023-01-05,111.97,113.19,110.52,111.21,366217,109.113606287889,110.302483662822,107.700596293092,108.372994152685,375803.888121984,0.0,1.0
2023-01-06,114.9,115.32,112.675,113.22,258963,111.968860967031,112.378146620697,109.800621492256,110.33171835237,265742.17548539,0.0,1.0
2023-01-09,114.55,116.46,114.28,114.28,295470,111.627789588977,113.489064823503,111.364677383049,111.364677383049,303204.861662353,0.0,1.0
2023-01-10,114.05,114.77,112.6,114.77,339049,111.140544763185,111.842177312325,109.727534768387,111.842177312325,347924.679804241,0.0,1.0
2023-01-11,118.21,118.53,114.55,114.55,358157,115.194421713775,115.506258402282,111.627789588977,111.627789588977,367532.892132547,0.0,1.0
2023-01-12,119.97,120.8,118.11,119.15,373787,116.909523500563,117.718349911378,115.096972748617,116.110441986264,383572.056811814,0.0,1.0
2023-01-13,119.95,120.14,118.96,119.09,238290,116.890033707532,117.075186741333,115.925288952463,116.051972607169,244527.994332833,0.0,1.0
2023-01-17,122.43,123.42,119.945,120.18,375150,119.306768043461,120.271512798529,116.885161259274,117.114166327396,384970.737647245,0.0,1.0
2023-01-18,120.66,124.005,120.66,122.78,286849,117.581921360157,120.841589244706,117.581921360157,119.647839421515,294358.179723776,0.0,1.0
2023-01-19,121.51,122.16,119.67,120.23,240895,118.410237564003,119.043655837533,116.617176605088,117.162890809975,247201.188446044,0.0,1.0
2023-01-20,123.91,124.11,121.725,121.96,288635,120.749012727805,120.943910658122,118.619752839094,118.848757907216,296190.933921934,0.0,1.0
2023-01-23,125.89,126.19,123.29,124.23,288202,122.678502237942,122.970849133417,120.144829143823,121.060849416312,295746.598777587,0.0,1.0
2023-01-24,124.05,126.72,123.75,126.24,363041,120.885441279027,123.487328648757,120.593094383552,123.019573615997,372544.746278007,0.0,1.0
2023-01-25,124.78,125.23,122.02,122.68,278839,121.596818724684,122.035339067897,118.907227286311,119.550390456357,286138.492642464,0.0,1.0
2023-01-26,124.25,125.9,123.89,124.9,397340,121.080339209344,122.688247134458,120.729522934774,121.713757482874,407741.631072256,0.0,1.0
2023-01-27,124.08,125.02,123.48,123.99,339005,120.914675968575,121.830696241064,120.329982177624,120.826971899932,347879.527965093,0.0,1.0
2023-01-30,121.68,124.41,121.64,123.55,380021,118.575900804772,121.236257553597,118.536921218709,120.398196453235,389969.251476596,0.0,1.0
2023-01-31,122.89,122.97,121.49,122.16,303858,119.755033283189,119.832992455316,118.390747770971,119.043655837533,311812.444089078,0.0,1.0
2023-02-01,123.86,124.46,121.68,122.87,305591,120.700288245226,121.284982036177,118.575900804772,119.735543490158,313590.810844622,0.0,1.0
2023-02-02,125.28,126.6,124.03,124.93,211858,122.084063550476,123.370389890567,120.865951485995,121.742992172421,217404.053142664,0.0,1.0
2023-02-03,125.66,126.11,124.16,124.4,181654,122.454369618078,122.892889961291,120.992635140701,121.226512657082,186409.367923691,0.0,1.0
2023-02-06,124.9,125.66,124.17,125.29,220189,121.713757482874,122.454369618078,121.002380037217,122.093808446992,225953.143414126,0.0,1.0
2023-02-07,125.58,125.78,121.3,123.72,371342,122.376410445951,122.571308376268,118.20559473717,120.563859694004,381063.051204595,0.0,1.0
2023-02-08,124.98,125.74,124.14,125.45,310339,121.791716655001,122.532328790205,120.97314534767,122.249726791245,318463.104759985,0.0,1.0
2023-02-09,124.29,127.16,124.23,126.2,221035,121.119318795407,123.916104095454,121.060849416312,122.980594029933,226821.290139569,0.0,1.0
2023-02-10,121.61,123.67,120.95,123.29,308600,118.507686529162,120.515135211425,117.864523359116,120.144829143823,316678.580935466,0.0,1.0
2023-02-13,123.91,124.74,121.42,122.0,307402,120.749012727805,121.55783913862,118.322533495361,118.887737493279,315449.219496839,0.0,1.0
2023-02-14,125.73,126.25,122.77,123.56,539445,122.522583893689,123.029318512513,119.638094524999,120.407941349751,553566.678848776,0.0,1.0
2023-02-15,130.01,130.97,125.12,126.03,697641,126.693399602469,127.62890966799,121.928145206222,122.814930789164,715903.959437461,0.0,1.0
2023-02-16,123.58,128.45,123.25,128.45,786712,120.427431142783,125.173195745998,120.10584955776,125.173195745998,807306.67454602,0.0,1.0
2023-02-17,122.85,122.95,121.33,122.67,371527,119.716053697126,119.813502662284,118.234829426718,119.540645559841,381252.894164651,0.0,1.0
2023-02-21,119.86,122.47,119.85,122.47,339233,116.802329638889,119.345747629524,116.792584742373,119.345747629524,348113.496586135,0.0,1.0
2023-02-22,119.66,121.07,119.52,120.74,370618,116.607431708572,117.981462117306,116.47100315735,117.659880532283,380320.098214974,0.0,1.0
2023-02-23,120.17,120.93,118.845,119.59,263713,117.10442143088,117.845033566084,115.813222642531,116.539217432961,270616.52175708,0.0,1.0
2023-02-24,119.03,119.06,117.75,118.24,293243,115.993503228074,116.022737917622,114.746156474046,115.223656403323,300919.562894553,0.0,1.0
2023-02-27,118.5,120.15,118.09,120.15,342255,115.477023712735,117.084931637849,115.077482955585,117.084931637849,351214.60699309,0.0,1.0
2023-02-28,118.36,119.29,117.54,117.79,331129,115.340595161513,116.246870537486,114.541513647214,114.78513606011,339797.34875755,0.0,1.0
2023-03-01,119.78,120.045,117.72,118.3,347090,116.724370466762,116.982610224432,114.716921784499,115.282125782418,356176.178408592,0.0,1.0
2023-03-02,123.71,124.3,119.598,119.84,349643,120.554114797488,121.129063691923,116.547013350174,116.782839845857,358796.011257355,0.0,1.0
2023-03-03,124.47,124.64,122.94,124.57,255667,121.294726932693,121.460390173462,119.803757765769,121.392175897851,262359.892261917,0.0,1.0
2023-03-06,125.42,126.095,124.48,124.48,269369,122.220492101698,122.878272616517,121.304471829208,121.304471829208,276420.585443958,0.0,1.0
2023-03-07,123.45,127.29,122.73,125.4,277798,120.300747488077,124.04278775016,119.599114938936,122.201002308666,285070.241175342,0.0,1.0
2023-03-08,121.82,123.78,120.99,123.67,252250,118.712329355994,120.622329073099,117.903502945179,120.515135211425,258853.441480789,0.0,1.0
2023-03-09,118.35,121.755,118.23,121.73,291773,115.330850264997,118.648987528641,115.213911506807,118.624625287352,299411.080995735,0.0,1.0
2023-03-10,117.58,119.85,116.235,117.74,296063,114.580493233277,116.792584742373,113.269804651896,114.73641157753,303813.385312693,0.0,1.0
2023-03-13,114.49,116.12,114.26,115.25,404736,111.569320209882,113.157738341964,111.345187590017,112.309932345086,415331.244761817,0.0,1.0
2023-03-14,113.88,116.81,112.66,116.09,414306,110.974881522415,113.830136201557,109.786004147482,113.128503652416,425151.769776571,0.0,1.0
2023-03-15,112.15,112.295,110.13,112.1,420020,109.289014425174,109.430315424654,107.320545328974,109.240289942595,431015.351796874,0.0,1.0
2023-03-16,116.28,116.41,112.52,113.76,625006,113.313656686217,113.440340340923,109.649575596261,110.857942764225,641367.508607107,0.0,1.0
2023-03-17,115.36,116.92,114.57,116.05,468156,112.41712620676,113.937330063231,111.647279382008,113.089524066353,480411.463825095,0.0,1.0
2023-03-20,117.58,118.79,116.01,116.01,389534,114.580493233277,115.759625711694,113.05054448029,113.05054448029,399731.284336086,0.0,1.0
2023-03-21,118.68,119.96,118.25,119.42,449101,115.65243185002,116.899778604048,115.233401299838,116.373554192192,460857.638939399,0.0,1.0
2023-03-22,117.23,119.85,117.23,117.9,436565,114.239421855223,116.792584742373,114.239421855223,114.892329921784,447993.469494787,0.0,1.0
2023-03-23,113.05,118.35,112.64,117.44,495107,110.1660551116,115.330850264997,109.766514354451,114.444064682055,508067.991481583,0.0,1.0
2023-03-24,112.57,112.945,110.875,112.48,291104,109.69830007884,110.063733698184,108.046540119405,109.610596010197,298724.567805048,0.0,1.0
2023-03-27,112.58,113.81,111.91,113.81,365711,109.708044975356,110.906667246804,109.055136908794,110.906667246804,375284.641971776,0.0,1.0
2023-03-28,112.69,113.59,111.83,112.05,290050,109.81523883703,110.692279523456,108.977177736668,109.191565460016,297642.976021815,0.0,1.0
2023-03-29,114.27,114.92,113.09,113.66,215705,111.354932486533,111.988350760063,110.205034697664,110.760493799067,221351.760533652,0.0,1.0
2023-03-30,115.53,115.93,114.35,114.35,239956,112.582789447529,112.972585308163,111.43289165866,111.43289165866,246237.607151494,0.0,1.0
2023-03-31,117.19,117.63,116.2,116.2,283256,114.48060804399,114.910435397342,113.513496498947,113.513496498947,289959.768795469,0.2875,1.0
2023-04-03,117.61,117.93,116.74,116.97,322909,114.890897790371,115.2034995019,114.041011887152,114.265694367313,330551.229213067,0.0,1.0
2023-04-04,118.09,118.17,116.925,117.97,343931,115.359800357665,115.437950785547,114.22173475163,115.242574715841,352070.753105298,0.0,1.0
2023-04-05,117.59,118.53,117.195,117.93,489651,114.871360183401,115.789627711017,114.485492445732,115.2034995019,501239.4821309,0.0,1.0
2023-04-06,118.85,119.07,116.05,118.11,730303,116.102229422546,116.317143099222,113.366964446668,115.379337964635,747586.949722646,0.0,1.0
2023-04-10,118.87,120.12,117.87,117.87,271546,116.121767029517,117.342867465176,115.144886680989,115.144886680989,277972.630332047,0.0,1.0
2023-04-11,120.45,121.61,119.14,119.4,518320,117.665237980191,118.798419184483,116.385524723619,116.639513614236,530586.98619647,0.0,1.0
2023-04-12,120.2,121.44,119.855,120.94,575044,117.421017893059,118.632349525233,117.083994172817,118.143909350969,588653.462900068,0.0,1.0
2023-04-13,122.55,122.9,120.38,121.07,239918,119.716686712099,120.058594834084,117.596856355794,118.270903796278,245596.096145789,0.0,1.0
2023-04-14,122.78,123.52,121.74,122.28,214027,119.941369192261,120.664260650171,118.925413629792,119.452929017997,219092.338506467,0.0,1.0
2023-04-17,123.79,123.83,122.48,123.26,296322,120.928018344274,120.967093558215,119.648305087702,120.410271759554,303334.999466953,0.0,1.0
2023-04-18,126.39,126.42,124.19,124.2,348043,123.467907250447,123.497213660903,121.318770483685,121.32853928717,356280.071069567,0.0,1.0
2023-04-19,127.66,128.34,126.12,126.15,283327,124.708545293077,125.372823930076,123.204149556344,123.2334559668,290032.449139697,0.0,1.0
2023-04-20,127.28,128.27,126.51,127.18,206870,124.337330760637,125.304442305679,123.58513289227,124.239642725784,211765.95507498,0.0,1.0
2023-04-21,128.94,129.07,126.99,128.02,293734,125.958952139193,126.085946584502,124.054035459563,125.060222218547,300685.749736522,0.0,1.0
2023-04-24,128.33,129.6,127.905,128.81,270144,125.363055126591,126.603693169221,124.947880978467,125.831957693884,276537.449450262,0.0,1.0
2023-04-25,126.93,128.1,126.8,127.65,477045,123.995422638652,125.138372646429,123.868428193343,124.698776489592,488335.138196665,0.0,1.0
2023-04-26,123.31,127.94,122.64,127.13,672233,120.459115776981,124.982071790665,119.804605943467,124.190798708357,688142.617479186,0.0,1.0
2023-04-27,125.93,125.96,123.09,123.6,484940,123.018542290124,123.04784870058,120.244202100304,120.742411078054,496416.987741389,0.0,1.0
2023-04-28,127.52,127.95,125.53,125.62,264145,124.571782044283,124.99184059415,122.627790150713,122.71570938208,270396.472196456,0.0,1.0
2023-05-01,128.05,129.89,127.38,127.43,367268,125.089528629003,126.886988470294,124.435018795489,124.483862812916,375960.065686074,0.0,1.0
2023-05-02,128.38,128.98,126.205,128.22,284025,125.411899144017,125.998027353134,123.287184385969,125.255598288253,290746.96858013,0.0,1.0
2023-05-03,129.07,130.8,128.91,129.07,304451,126.085946584502,127.775949587455,125.929645728737,126.085946584502,311656.38704758,0.0,1.0
2023-05-04,127.99,129.43,127.43,128.67,431760,125.030915808091,126.437623509972,124.483862812916,125.69519444509,441978.386248243,0.0,1.0
2023-05-05,129.27,130.3,127.685,129.56,337382,126.281322654207,127.287509413191,124.73296730179,126.56461795528,345366.759100437,0.0,1.0
2023-05-08,129.79,130.8,128.71,129.67,525894,126.789300435442,127.775949587455,125.734269659032,126.672074793618,538340.23869194,0.0,1.0
2023-05-09,126.0,131.49,122.54,131.49,991425,123.086923914521,128.449997027939,119.706917908614,128.449997027939,1014888.87712192,0.0,1.0
2023-05-10,122.08,126.38,120.69,126.2,728703,119.257552948291,123.458138446961,117.899689263837,123.282299984226,745949.08281048,0.0,1.0
2023-05-11,121.94,122.2,120.34,121.54,445899,119.120789699497,119.374778590115,117.557781141853,118.730037560086,456452.011417698,0.0,1.0
2023-05-12,121.87,123.155,121.5301,122.44,331084,119.0524080751,120.307699322959,118.720366444636,119.609229873761,338919.70546742,0.0,1.0
2023-05-15,122.83,123.165,121.42,122.29,416045,119.990213209687,120.317468126444,118.612811918263,119.462697821482,425891.462170303,0.0,1.0
2023-05-16,121.94,122.97,121.87,122.41,402222,119.120789699497,120.126976458481,119.0524080751,119.579923463305,411741.315716001,0.0,1.0
2023-05-17,123.05,124.01,122.06,122.61,391319,120.205126886363,121.14293202095,119.238015341321,119.775299533011,400580.276376404,0.0,1.0
2023-05-18,122.44,124.0,121.32,122.43,493169,119.609229873761,121.133163217465,118.51512388341,119.599461070276,504840.742004029,0.0,1.0
2023-05-19,120.16,122.5,119.62,122.44,753902,117.381942679118,119.667842694673,116.854427290913,119.609229873761,771744.463010285,0.0,1.0
2023-05-22,118.82,120.205,118.16,119.98,392094,116.07292301209,117.425902294801,115.428181982062,117.206104216383,401373.618161984,0.0,1.0
2023-05-23,113.4,120.4,111.05,118.0,2578262,110.778231523069,117.616393962764,108.482562704028,115.271881126297,2639281.2629358,0.0,1.0
2023-05-24,113.93,114.92,110.95,112.5,876815,111.295978107789,112.263089652831,108.384874669175,109.899039209394,897566.422869766,0.0,1.0
2023-05-25,117.71,118.24,113.9,114.41,788815,114.988585825224,115.506332409944,111.266671697333,111.764880675082,807483.742700591,0.0,1.0
2023-05-26,116.18,119.08,116.08,118.19,499546,113.493958891976,116.326911902707,113.396270857124,115.457488392518,511368.665315835,0.0,1.0
2023-05-30,116.64,117.73,114.21,117.28,829473,113.943323852299,115.008123432195,111.569504605376,114.568527275357,849103.988272393,0.0,1.0
2023-05-31,113.49,117.13,112.83,116.66,688709,110.866150754436,114.421995223078,110.221409724408,113.96286145927,705008.552007228,0.0,1.0
2023-06-01,113.17,114.13,111.81,113.12,548753,110.553549042907,111.491354177494,109.224991768909,110.504705025481,561740.238532708,0.0,1.0
2023-06-02,115.63,116.71,113.5,113.985,654601,112.956674700286,114.011705476696,110.875919557921,111.349706526958,670093.324107109,0.0,1.0
2023-06-05,113.64,115.19,112.43,115.18,788644,111.012682806715,112.526847346934,109.830657584997,112.517078543448,807308.695674355,0.0,1.0
2023-06-06,116.74,117.0,113.48,113.48,465533,114.041011887152,114.295000777769,110.856381950951,110.856381950951,476550.685763625,0.0,1.0
2023-06-07,118.45,118.63,116.97,117.07,514168,115.711477283135,115.88731574587,114.265694367313,114.363382402166,526336.721559398,0.0,1.0
2023-06-08,118.04,118.77,116.78,118.095,309558,115.310956340238,116.024078994664,114.080087101093,115.364684759407,316884.253497854,0.0,1.0
2023-06-09,117.17,118.725,116.66,117.99,276416,114.461070437019,115.98011937898,113.96286145927,115.262112322812,282957.887745956,0.0,1.0
2023-06-12,117.2,118.42,116.53,117.42,249000,114.490376847475,115.682170872679,113.835867013961,114.705290524151,254893.038205976,0.0,1.0
2023-06-13,117.4,118.13,116.85,117.4,299769,114.68575291718,115.398875571606,114.14846872549,114.68575291718,306863.578995853,0.0,1.0
2023-06-14,115.33,118.06,114.72,117.29,408029,112.663610595728,115.330493947209,112.067713583126,114.578296078842,417685.748940345,0.0,1.0
2023-06-15,113.89,114.6,112.29,114.6,660286,111.256902893847,111.950487941302,109.693894336203,111.950487941302,675912.869979404,0.0,1.0
2023-06-16,113.94,114.865,113.345,114.73,805225,111.305746911274,112.209361233662,110.7245031039,112.077482386611,824282.1152185,0.0,1.0
2023-06-20,112.95,114.1599,112.76,113.29,410413,110.338635366231,111.520562899915,110.153028100011,110.670774684731,420126.170639475,0.0,1.0
2023-06-21,114.48,115.01,112.4,112.94,361469,111.833262299479,112.351008884199,109.801351174541,110.328866562746,370023.821796288,0.0,1.0
2023-06-22,114.04,115.0,113.19,114.61,255672,111.403434946127,112.341240080713,110.573086649878,111.960256744788,261722.943229711,0.0,1.0
2023-06-23,111.88,113.065,111.43,112.56,434874,109.293373393306,110.450976606312,108.853777236469,109.957652030305,445166.084726047,0.0,1.0
2023-06-26,111.69,113.1,111.02,111.26,291826,109.107766127086,110.48516741851,108.453256293572,108.687707577219,298732.593443763,0.0,1.0
2023-06-27,113.41,113.63,110.895,112.095,322801,110.788000326554,111.00291400323,108.331146250006,109.50340266824,330440.673196495,0.0,1.0
2023-06-28,114.0,114.29,112.985,113.34,363370,111.364359732185,111.647655033259,110.37282617843,110.719618702157,371969.812421309,0.0,1.0
2023-06-29,117.9,117.93,113.96,113.96,493100,115.174193091444,115.2034995019,111.325284518244,111.325284518244,504770.108993443,0.0,1.0
2023-06-30,117.52,119.66,117.41,118.67,426652,114.802978559004,116.893502504854,114.695521720666,115.926390959811,436749.496131148,0.0,1.0
2023-07-03,117.22,118.21,116.01,116.74,222538,114.790767554647,115.760251088849,113.605843235068,114.320714932004,227247.407746286,0.2875,1.0
2023-07-05,117.2,117.3,114.93,116.58,421534,114.771182028704,114.869109658421,112.548224834121,114.164030724456,430454.613490381,0.0,1.0
2023-07-06,118.0,118.17,115.38,116.18,338611,115.554603066442,115.721080036962,112.988899167848,113.772320205587,345776.775132237,0.0,1.0
2023-07-07,117.82,119.36,117.49,118.39,445545,115.378333332951,116.886418830598,115.055172154884,115.93652082234,454973.740594051,0.0,1.0
2023-07-10,120.23,120.27,117.35,117.35,441610,117.738389209139,117.777560261026,114.91807347328,114.91807347328,450955.467088034,0.0,1.0
2023-07-11,121.26,125.88,120.57,124.0,748005,118.747043795227,123.271300288167,118.071343150178,121.430260849482,763834.478746374,0.0,1.0
2023-07-12,119.23,123.48,118.84,122.47,414420,116.759112911965,120.921037174952,116.377195156068,119.931968114807,423190.065149395,0.0,1.0
2023-07-13,120.73,121.39,119.38,119.62,340155,118.228027357725,118.87434971386,116.906004356541,117.141030667863,347353.449666744,0.0,1.0
2023-07-14,120.6,120.93,118.52,120.6,377279,118.100721439093,118.42388261716,116.063826740972,118.100721439093,385263.07752883,0.0,1.0
2023-07-17,120.34,121.335,119.9,120.2,441956,117.846109601828,118.820489517515,117.415228031072,117.709010920223,451308.78923113,0.0,1.0
2023-07-18,123.96,124.275,120.59,120.59,591421,121.391089797595,121.699561831204,118.090928676121,118.090928676121,603936.806912598,0.0,1.0
2023-07-19,123.59,124.6,123.46,123.88,382175,121.028757567641,122.017826627786,120.901451649008,121.312747693821,390262.687969859,0.0,1.0
2023-07-20,123.6,124.14,122.67,123.81,302604,121.038550330612,121.567359531086,120.127823374241,121.244198353019,309007.785518236,0.0,1.0
2023-07-21,124.4,125.86,123.88,124.59,716629,121.821971368351,123.251714762224,121.312747693821,122.008033864814,731794.491573632,0.0,1.0
2023-07-24,123.75,125.155,123.07,124.4,385992,121.185441775188,122.561324972717,120.519533893111,121.821971368351,394160.464328809,0.0,1.0
2023-07-25,124.5,124.89,122.56,123.11,326334,121.919898998068,122.301816753966,120.020102981552,120.558704944998,333239.966025922,0.0,1.0
2023-07-26,125.06,125.75,124.05,125.0,656276,122.468293724485,123.143994369535,121.47922466434,122.409537146655,670164.285497766,0.0,1.0
2023-07-27,125.8,128.28,124.89,125.24,446218,123.192958184394,125.621563401383,122.301816753966,122.644563457977,455660.982797238,0.0,1.0
2023-07-28,128.85,128.88,125.82,126.88,480614,126.179750890772,126.209129179687,123.212543710337,124.250576585341,490784.880005092,0.0,1.0
2023-07-31,130.75,131.09,129.075,129.25,593084,128.040375855401,128.37332979644,126.400088057636,126.571461409641,605634.999756438,0.0,1.0
2023-08-01,130.12,130.74,128.59,129.78,344364,127.423431788182,128.030583092429,125.925139053507,127.090477847143,351651.521632898,0.0,1.0
2023-08-02,129.44,131.64,128.88,128.88,396370,126.757523906104,128.911931759885,126.209129179687,126.209129179687,404758.086297151,0.0,1.0
2023-08-03,126.71,128.135,123.95,127.77,529478,124.084099614821,125.479568338293,121.381297034623,125.122132489825,540682.952838113,0.0,1.0
2023-08-04,127.27,128.66,126.87,127.46,380001,124.632494341238,125.993688394309,124.240783822369,124.818556837701,388042.681209485,0.0,1.0
2023-08-07,128.37,129.43,127.53,128.0,559771,125.709698268129,126.747731143132,124.887106178503,125.347366038175,571617.021279718,0.0,1.0
2023-08-08,131.54,132.35,128.335,130.74,1079586,128.814004130168,129.607217930878,125.675423597728,128.030583092429,1102432.48316774,0.0,1.0
2023-08-09,133.07,133.44,131.51,131.55,518795,130.312296864843,130.674629094797,128.784625841253,128.82379689314,529773.876379469,0.0,1.0
2023-08-10,134.3,136.02,133.28,133.46,657784,131.516806710366,133.201161941504,130.517944887249,130.694214620741,671704.198190794,0.0,1.0
2023-08-11,133.98,135.045,133.33,133.63,406632,131.203438295271,132.24636755176,130.566908702108,130.86069159126,415237.253442951,0.0,1.0
2023-08-14,133.31,134.38,132.44,133.71,463882,130.547323176165,131.59514881414,129.695352797624,130.939033695034,473698.793015854,0.0,1.0
2023-08-15,133.79,134.675,133.06,133.12,338059,131.017375798808,131.884035321806,130.302504101871,130.361260679702,345213.093562904,0.0,1.0
2023-08-16,134.01,134.695,133.28,133.34,450778,131.232816584186,131.90362084775,130.517944887249,130.57670146508,460317.482717806,0.0,1.0
2023-08-17,130.64,134.82,130.58,134.82,429376,127.932655462712,132.026030384896,127.873898884882,132.026030384896,438462.567959041,0.0,1.0
2023-08-18,131.16,131.915,130.24,130.24,372956,128.441879137242,129.181232741608,127.540944943843,127.540944943843,380848.593064662,0.0,1.0
2023-08-21,127.77,131.54,127.3,131.54,481335,125.122132489825,128.814004130168,124.661872630153,128.814004130168,491521.137996918,0.0,1.0
2023-08-22,128.23,128.48,126.39,128.16,408916,125.572599586525,125.817418660818,123.770731199726,125.504050245722,417569.588052287,0.0,1.0
2023-08-23,127.58,128.57,126.94,128.28,345893,124.936069993362,125.905553527563,124.309333163171,125.621563401383,353212.878733456,0.0,1.0
2023-08-24,125.92,128.6,125.68,127.15,386296,123.310471340054,125.934931816479,123.075445028733,124.514981185578,394470.897656847,0.0,1.0
2023-08-25,125.57,127.005,125.305,126.59,245217,122.967724636044,124.372986122487,122.708216417293,123.96658645916,250406.346715261,0.0,1.0
2023-08-28,126.8,127.79,125.89,125.89,746424,124.172234481567,125.141718015768,123.281093051139,123.281093051139,762220.021208123,0.0,1.0
2023-08-29,129.78,129.88,126.5,126.5,373077,127.090477847143,127.18840547686,123.878451592415,123.878451592415,380972.153698519,0.0,1.0
2023-08-30,128.61,130.39,128.528,130.32,308066,125.94472457945,127.687836388419,125.864423923082,127.619287047617,314585.373800283,0.0,1.0
2023-08-31,126.9,129.15,126.87,128.61,436412,124.270162111284,126.473533779924,124.240783822369,125.94472457945,445647.465643495,0.0,1.0
2023-09-01,127.91,128.18,127.24,128.07,327105,125.259231171429,125.523635771666,124.603116052323,125.415915378977,334027.282130912,0.0,1.0
2023-09-05,127.73,129.015,126.23,127.72,454628,125.082961437938,126.341331479806,123.614046992178,125.073168674966,464248.957431442,0.0,1.0
2023-09-06,128.99,129.04,126.94,127.05,358594,126.316849572376,126.365813387235,124.309333163171,124.41705355586,366182.660639404,0.0,1.0
2023-09-07,127.32,128.85,126.7,128.57,310140,124.681458156097,126.179750890772,124.07430685185,125.905553527563,316703.264334329,0.0,1.0
2023-09-08,129.72,130.45,127.58,127.8,331654,127.031721269313,127.746592966249,124.936069993362,125.15151077874,338672.549266581,0.0,1.0
2023-09-11,128.19,130.73,127.96,130.47,350071,125.533428534638,128.020790329458,125.308194986288,127.766178492193,357479.294669448,0.0,1.0
2023-09-12,126.17,128.53,126.17,128.07,340399,123.555290414348,125.866382475677,123.555290414348,125.415915378977,347602.613258984,0.0,1.0
2023-09-13,124.14,126.64,123.97,126.05,370387,121.567359531086,124.015550274019,121.400882560567,123.437777258687,378225.22721029,0.0,1.0
2023-09-14,126.48,126.59,124.245,124.83,337695,123.858866066471,123.96658645916,121.670183542289,122.243060176136,344841.390499071,0.0,1.0
2023-09-15,125.43,127.33,124.84,126.265,704765,122.83062595444,124.691250919069,122.252852939107,123.648321662579,719679.422482049,0.0,1.0
2023-09-18,125.24,126.13,124.95,125.69,607811,122.644563457977,123.516119362461,122.360573331796,123.085237791705,620673.656407791,0.0,1.0
2023-09-19,123.61,125.32,123.345,124.975,466341,121.048343093584,122.72290556175,120.788834874833,122.385055239226,476209.831021267,0.0,1.0
2023-09-20,123.72,125.02,123.68,123.9,303503,121.156063486273,122.429122672598,121.116892434386,121.332333219764,309925.810392926,0.0,1.0
2023-09-21,120.42,122.91,120.42,122.7,276589,117.924451705602,120.362849685563,117.924451705602,120.157201663157,282442.249238949,0.0,1.0
2023-09-22,121.24,122.14,120.77,120.915,296399,118.727458269284,119.60880693674,118.267198409612,118.409193472702,302671.473674568,0.0,1.0
2023-09-25,121.27,123.03,120.85,121.4,344159,118.756836558199,120.480362841224,118.345540513386,118.884142476831,351442.183368925,0.0,1.0
2023-09-26,119.97,121.71,119.895,120.86,313459,117.483777371874,119.187718128955,117.410331649586,118.355333276358,320092.501886162,0.0,1.0
2023-09-27,120.27,121.23,118.92,120.72,267674,117.777560261026,118.717665506312,116.455537259842,118.218234594754,273338.587661788,0.0,1.0
2023-09-28,123.35,123.85,120.01,120.37,286379,120.793731256319,121.283369404906,117.522948423761,117.875487890743,292439.427796482,0.0,1.0
2023-09-29,122.51,123.93,121.49,123.64,379999,120.252681102131,121.646516765873,119.251475202823,121.361860186658,387132.137623292,0.2875,1.0
2023-10-02,121.37,123.18,120.6,122.17,442187,119.133686273493,120.910335957559,118.377873976957,119.918945802362,450487.497438758,0.0,1.0
2023-10-03,118.73,121.08,118.48,120.83,400513,116.542329828226,118.849029694278,116.296936225455,118.603636091507,408031.215439825,0.0,1.0
2023-10-04,120.29,121.11,118.98,118.98,362094,118.07358590952,118.878476926611,116.787723430998,116.787723430998,368891.03455685,0.0,1.0
2023-10-05,120.18,120.74,119.37,120.07,274560,117.965612724301,118.515294394509,117.170537451321,117.857639539081,279713.893209853,0.0,1.0
2023-10-06,119.47,120.99,118.29,119.41,331192,117.26869489243,118.76068799728,116.110437087349,117.209800427765,337408.958770242,0.0,1.0
2023-10-09,121.33,121.45,115.96,118.0,440778,119.09442329705,119.21221222638,113.823368709518,115.825780508134,449052.048445703,0.0,1.0
2023-10-10,124.05,125.3,121.85,122.0,366116,121.764305695203,122.991273709061,119.604841990814,119.752078152477,372988.533385849,0.0,1.0
2023-10-11,124.3,124.882,122.41,124.24,281099,122.009699297975,122.580975605227,120.154523661022,121.95080483331,286375.639814235,0.0,1.0
2023-10-12,124.09,124.42,122.79,124.21,283191,121.803568671647,122.127488227305,120.527521937235,121.921357600977,288506.909717334,0.0,1.0
2023-10-13,122.76,124.74,122.4,123.95,258652,120.498074704902,122.441592038852,120.144707916912,121.666148254095,263507.276757413,0.0,1.0
2023-10-16,124.9,125.56,123.75,123.75,240452,122.598643944626,123.246483055943,121.469833371877,121.469833371877,244965.636109032,0.0,1.0
2023-10-17,116.37,121.2,115.46,119.56,3248276,114.225814218064,118.966818623608,113.332581503976,117.357036589428,3309250.89663508,0.0,1.0
2023-10-18,114.15,116.13,113.34,115.54,1159933,112.046719025453,113.990236359403,111.251643752473,113.411107456862,1181706.6407801,0.0,1.0
2023-10-19,115.32,116.9,114.48,115.04,702016,113.195161086423,114.746048655939,112.370638581111,112.920320251319,715193.868209532,0.0,1.0
2023-10-20,113.04,115.47,113.01,115.29,582341,110.957171429148,113.342397248086,110.927724196815,113.165713854091,593272.393231784,0.0,1.0
2023-10-23,113.58,114.6,112.24,112.24,571673,111.487221611134,112.488427510442,110.171911900279,110.171911900279,582404.139251736,0.0,1.0
2023-10-24,114.09,115.765,113.38,114.12,436727,111.987824560788,113.631961699357,111.290906728917,112.01727179312,444925.005244243,0.0,1.0
2023-10-25,112.57,114.82,112.2,113.78,633525,110.495831455937,112.704373880881,110.132648923836,111.683536493351,645417.191855233,0.0,1.0
2023-10-26,110.85,113.48,110.82,113.18,1139295,108.80752346887,111.389064170025,108.778076236537,111.0945918467,1160681.23530201,0.0,1.0
2023-10-27,110.48,112.025,109.78,111.39,585097,108.444340936768,109.960873401896,107.757238849008,109.337573650856,596080.127387111,0.0,1.0
2023-10-30,111.52,112.02,110.3,111.56,452353,109.465178324297,109.95596552984,108.267657542772,109.504441300741,460844.328143783,0.0,1.0
2023-10-31,110.5,111.85,110.18,111.44,605129,108.46397242499,109.789097879955,108.149868613442,109.38665237141,616488.157357898,0.0,1.0
2023-11-01,110.94,111.37,109.295,110.7,544301,108.895865165867,109.317942162634,107.281175259631,108.660287307207,554518.326733744,0.0,1.0
2023-11-02,112.46,112.6925,109.19,110.55,495884,110.387858270718,110.616074321295,107.178109946467,108.513051145544,505192.468751729,0.0,1.0
2023-11-03,115.09,115.85,113.63,113.76,415014,112.969398971874,113.715395524299,111.536300331688,111.66390500513,422804.420442139,0.0,1.0
2023-11-06,113.2,115.0,112.59,114.61,769712,111.114223334921,112.881057274876,110.515462944159,112.498243254553,784160.621249794,0.0,1.0
2023-11-07,115.5,116.66,110.875,113.13,866237,113.371844480419,114.510470797279,108.832062829147,111.045513126145,882497.53683138,0.0,1.0
2023-11-08,111.37,115.89,111.33,114.67,545484,109.317942162634,113.754658500742,109.278679186191,112.557137719218,555723.533375889,0.0,1.0
2023-11-09,110.86,112.405,110.46,111.63,505329,108.81733921298,110.333871678108,108.424709448546,109.573151509517,514814.76523107,0.0,1.0
2023-11-10,111.45,111.58,109.75,110.83,570681,109.396468115521,109.524072788962,107.727791616675,108.787891980648,581393.517959253,0.0,1.0
2023-11-13,111.39,112.21,110.74,110.85,502497,109.337573650856,110.142464667946,108.69955028365,108.80752346887,511929.604444462,0.0,1.0
2023-11-14,112.35,114.885,111.63,113.25,558881,110.279885085498,112.768176217601,109.573151509517,111.163302055476,569372.014681733,0.0,1.0
2023-11-15,113.29,114.07,112.32,112.34,535441,111.202565031919,111.968193072566,110.250437853166,110.270069341388,545492.01156096,0.0,1.0
2023-11-16,113.11,113.595,112.48,112.87,351515,111.025881637924,111.5019452273,110.40748975894,110.790303779263,358113.451237111,0.0,1.0
2023-11-17,113.81,114.495,112.695,113.42,388468,111.712983725684,112.385362197278,110.618528257323,111.33016970536,395760.113153573,0.0,1.0
2023-11-20,113.62,114.88,113.04,114.04,257520,111.526484587577,112.763268345546,110.957171429148,111.938745840234,262354.027459942,0.0,1.0
2023-11-21,114.1,114.59,112.84,113.05,415366,111.997640304899,112.478611766331,110.760856546931,110.966987173259,423163.027997536,0.0,1.0
2023-11-22,114.77,115.25,114.09,114.76,349585,112.655295160326,113.126450877647,111.987824560788,112.645479416215,356147.222311213,0.0,1.0
2023-11-24,114.14,114.98,113.76,114.82,208761,112.036903281342,112.861425786654,111.66390500513,112.704373880881,212679.749637173,0.0,1.0
2023-11-27,111.69,114.33,111.54,113.98,428374,109.632045974182,112.223402419448,109.484809812519,111.879851375568,436415.207203808,0.0,1.0
2023-11-28,111.55,112.81,110.74,111.16,653674,109.49462555663,110.731409314598,108.69955028365,109.111811536306,665944.418087329,0.0,1.0
2023-11-29,110.16,112.2118,109.95,111.93,594156,108.13023712522,110.144231501886,107.924106498892,109.867623832842,605309.178081272,0.0,1.0
2023-11-30,110.28,110.87,109.45,110.24,671896,108.248026054551,108.827154957091,107.433319293349,108.208763078107,684508.471707922,0.0,1.0
2023-12-01,113.04,113.66,109.81,110.56,623237,110.957171429148,111.565747564021,107.78668608134,108.522866889655,634936.071031574,0.0,1.0
2023-12-04,114.31,115.75,112.2601,113.14,650377,112.203770931227,113.61723808319,110.191641545942,111.055328870256,662585.528569873,0.0,1.0
2023-12-05,110.39,113.9,110.37,113.43,461960,108.35599923977,111.801325422682,108.336367751548,111.339985449471,470631.66560032,0.0,1.0
2023-12-06,110.55,112.5007,110.03,111.24,331944,108.513051145544,110.427808349249,108.002632451779,109.190337489193,338175.074911318,0.0,1.0
2023-12-07,112.3,112.55,110.57,110.57,386692,110.230806364944,110.476199967716,108.532682633766,108.532682633766,393950.775033161,0.0,1.0
2023-12-08,112.62,113.145,112.31,112.53,289299,110.544910176492,111.060236742312,110.240622109055,110.456568479494,294729.565820648,0.0,1.0
2023-12-11,113.81,114.98,113.01,113.01,456811,111.712983725684,112.861425786654,110.927724196815,110.927724196815,465386.01133117,0.0,1.0
2023-12-12,111.6,114.43,110.99,113.86,693362,109.543704277184,112.321559860557,108.944943886422,111.762062446238,706377.419958371,0.0,1.0
2023-12-13,113.67,113.77,110.01,111.13,590003,111.575563308132,111.67372074924,107.983000963557,109.082364303974,601078.22019046,0.0,1.0
2023-12-14,112.7,116.655,112.12,115.85,821212,110.623436129378,114.505562925223,110.054122970949,113.715395524299,836627.351655926,0.0,1.0
2023-12-15,110.5,112.5,110.18,112.5,866887,108.46397242499,110.427121247161,108.149868613442,110.427121247161,883159.738283104,0.0,1.0
2023-12-18,113.83,113.85,110.08,110.79,1004136,111.732615213906,111.752246702127,108.051711172333,108.748629004204,1022985.10297264,0.0,1.0
2023-12-19,112.89,115.59,112.18,114.23,768855,110.809935267485,113.460186177417,110.113017435614,112.12524497834,783287.534104973,0.0,1.0
2023-12-20,110.99,112.71,110.36,112.6,592702,108.944943886422,110.633251873489,108.326552007438,110.52527868827,603827.884372326,0.0,1.0
2023-12-21,112.81,112.9,111.01,111.88,527940,110.731409314598,110.819751011596,108.964575374643,109.818545112288,537850.20680802,0.0,1.0
2023-12-22,114.07,114.33,111.94,112.77,430953,111.968193072566,112.223402419448,109.877439576953,110.692146338155,439042.618809973,0.0,1.0
2023-12-26,113.26,114.62,113.12,114.05,447223,111.173117799587,112.508058998663,111.035697382035,111.948561584344,455618.030532451,0.0,1.0
2023-12-27,113.04,113.71,111.63,113.35,455968,110.957171429148,111.614826284575,109.573151509517,111.261459496584,464527.186986852,0.0,1.0
2023-12-28,112.95,113.28,112.37,112.96,298564,110.86882973215,111.192749287808,110.29951657372,110.878645476261,304168.483436431,0.0,1.0
2023-12-29,113.3,114.11,112.63,112.79,405917,111.494583419217,112.291676204474,110.835259757338,110.992710184056,412489.958611507,0.2875,1.0
2024-01-02,114.06,115.215,111.12,111.12,626104,112.242472946125,113.37906821399,109.349321355193,109.349321355193,636242.416667687,0.0,1.0
2024-01-03,112.83,114.3,112.23,112.89,532826,111.032072790735,112.478648586201,110.441633690545,111.091116700754,541453.978737363,0.0,1.0
2024-01-04,114.61,115.06,112.84,113.12,493854,112.783708787965,113.226538113108,111.041913442405,111.31745168916,501850.910457378,0.0,1.0
2024-01-05,114.62,116.9925,114.22,114.59,674408,112.793549439635,115.128244048303,112.399923372842,112.764027484626,685328.596750738,0.0,1.0
2024-01-08,117.07,117.17,114.38,114.38,513150,115.204509098745,115.302915615443,112.557373799559,112.557373799559,521459.367953285,0.0,1.0
2024-01-09,115.54,116.585,115.1,115.58,363731,113.69888939326,114.727237492758,113.265900719787,113.738251999939,369620.846467927,0.0,1.0
2024-01-10,117.55,117.58,115.4,115.79,423151,115.676860378897,115.706382333906,113.561120269882,113.944905685006,430003.026422684,0.0,1.0
2024-01-11,117.12,117.59,116.238,117.49,409237,115.253712357094,115.716222985576,114.385766879814,115.617816468878,415863.718918637,0.0,1.0
2024-01-12,116.14,117.58,115.89,117.58,406477,114.28932849345,115.706382333906,114.043312201704,115.706382333906,413059.026615119,0.0,1.0
2024-01-16,114.5,115.79,114.395,115.36,504240,112.675461619597,113.944905685006,112.572134777064,113.521757663203,512405.089538665,0.0,1.0
2024-01-17,114.15,114.8,113.46,113.58,349184,112.331038811153,112.970681169692,111.652033845935,111.770121665973,354838.288881225,0.0,1.0
2024-01-18,116.1,116.55,114.43,114.69,340333,114.249965886771,114.692795211913,112.606577057908,112.862434001324,345843.965845553,0.0,1.0
2024-01-19,117.0,117.26,115.98,116.25,343287,115.135624537056,115.391481480471,114.131878066733,114.397575661818,348845.79956461,0.0,1.0
2024-01-22,116.04,117.78,115.545,117.78,455585,114.190921976752,115.903195367303,113.703809719095,115.903195367303,462962.225760494,0.0,1.0
2024-01-23,118.15,118.31,116.055,116.66,542253,116.267299479087,116.424749905804,114.205682954256,114.801042380281,551033.628862462,0.0,1.0
2024-01-24,118.35,118.86,117.52,118.86,426630,116.464112512483,116.965985747645,115.647338423887,116.965985747645,433538.361395131,0.0,1.0
2024-01-25,121.26,122.11,118.915,119.6,538016,119.327742148405,120.164197540341,117.020109331829,117.694193971213,546728.019699416,0.0,1.0
2024-01-26,121.56,122.11,120.99,121.55,387841,119.6229616985,120.164197540341,119.062044553319,119.61312104683,394121.25640918,0.0,1.0
2024-01-29,122.5,122.659,120.13,121.3,438952,120.547982955464,120.704449317015,118.215748509714,119.367104755084,446059.889860337,0.0,1.0
2024-01-30,123.34,123.98,122.25,122.3,400744,121.37459769573,122.0043994026,120.301966663718,120.351169922068,407233.192928135,0.0,1.0
2024-01-31,121.12,123.45,121.03,123.3,437845,119.189973025027,121.482844864099,119.101407159999,121.335235089051,444934.964360338,0.0,1.0
2024-02-01,121.75,122.08,119.95,121.66,356752,119.809934080227,120.134675585331,118.038616779657,119.721368215198,362528.836472904,0.0,1.0
2024-02-02,122.13,122.535,120.025,121.45,222248,120.18387884368,120.582425236309,118.11242166718,119.514714530132,225846.831548051,0.0,1.0
2024-02-05,120.29,121.455,119.67,121.24,306714,118.373198936431,119.519634855967,117.763078532901,119.308060845065,311680.577964386,0.0,1.0
2024-02-06,120.99,121.86,119.56,120.41,318876,119.062044553319,119.918181248595,117.654831364533,118.491286756469,324039.515571417,0.0,1.0
2024-02-07,121.76,122.44,120.21,120.85,287630,119.819774731897,120.488939045445,118.294473723072,118.924275429942,292287.553355556,0.0,1.0
2024-02-08,122.45,122.79,121.38,122.61,298469,120.498779697115,120.83336185389,119.445829968443,120.656230123833,303302.067804053,0.0,1.0
2024-02-09,120.82,122.1975,120.64,121.99,327762,118.894753474932,120.250303242452,118.717621744875,120.046109720303,333069.405357314,0.0,1.0
2024-02-12,120.93,122.09,120.7,120.7,438562,119.0030006433,120.144516237001,118.776665654894,118.776665654894,445663.574643535,0.0,1.0
2024-02-13,117.43,119.03,116.79,119.03,500121,115.558772558859,117.133276826032,114.928970851989,117.133276826032,508219.391133518,0.0,1.0
2024-02-14,118.3,118.77,117.06,118.32,422037,116.414909254134,116.877419882616,115.194668447075,116.434590557474,428870.987572642,0.0,1.0
2024-02-15,118.74,120.02,118.375,118.44,424765,116.847897927607,118.107501341346,116.488714141658,116.552678377512,431643.161704526,0.0,1.0
2024-02-16,117.39,119.27,117.23,117.76,712539,115.519409952179,117.369452466108,115.361959525462,115.883514063963,724077.046832442,0.0,1.0
2024-02-20,114.1,119.35,113.95,117.0,798722,112.281835552804,117.448177679467,112.134225777756,115.135624537056,811655.596395566,0.0,1.0
2024-02-21,114.03,114.405,112.13,113.72,689280,112.212950991115,112.581975428734,110.343227173847,111.90789078935,700441.417018107,0.0,1.0
2024-02-22,114.19,114.88,112.43,114.88,599097,112.370401417832,113.049406383051,110.638446723942,113.049406383051,608798.096000607,0.0,1.0
2024-02-23,112.84,114.0,111.9,113.85,603408,111.041913442405,112.183429036106,110.11689218544,112.035819261058,613178.903435558,0.0,1.0
2024-02-26,112.06,112.87,110.755,112.65,501103,110.274342612158,111.071435397414,108.990137569244,110.854941060678,509217.292525568,0.0,1.0
2024-02-27,112.17,113.145,111.95,112.38,433418,110.382589780526,111.342053318335,110.16609544379,110.589243465592,440436.278553206,0.0,1.0
2024-02-28,113.22,113.39,111.15,111.68,293294,111.415858205859,111.583149284246,109.378843310203,109.900397848704,298043.269734952,0.0,1.0
2024-02-29,111.94,113.78,111.43,113.47,579527,110.15625479212,111.966934699369,109.654381556958,111.661874497604,588911.201660068,0.0,1.0
2024-03-01,109.83,111.88,109.35,111.25,548283,108.079877289785,110.097210882101,107.607526009633,109.477249826901,557161.271829936,0.0,1.0
2024-03-04,109.6,110.83,109.01,109.79,530441,107.853542301379,109.063942456768,107.272943852859,108.040514683106,539030.35875769,0.0,1.0
2024-03-05,114.71,115.69,108.91,108.95,1262474,112.882115304664,113.846499168307,107.17453733616,107.21389994284,1282917.06927303,0.0,1.0
2024-03-06,119.97,119.97,115.91,115.91,1128397,118.058298082996,118.058298082996,114.062993505044,114.062993505044,1146668.97870094,0.0,1.0
2024-03-07,120.99,121.215,119.48,120.11,825240,119.062044553319,119.283459215891,117.576106151175,118.196067206374,838602.998752357,0.0,1.0
2024-03-08,121.03,122.74,121.03,121.29,702092,119.101407159999,120.78415859554,119.101407159999,119.357264103414,713460.879986472,0.0,1.0
2024-03-11,127.77,133.54,125.57,131.0,2386799,125.734006385467,131.412062398961,123.569063018103,128.912536874823,2425448.11063341,0.0,1.0
2024-03-12,126.83,128.76,125.89,127.44,843353,124.808985128502,126.70823090078,123.883963871538,125.409264880362,857009.300090635,0.0,1.0
2024-03-13,125.86,127.98,125.31,127.28,1036450,123.854441916528,125.940660070533,123.313206074688,125.251814453645,1053233.09347206,0.0,1.0
2024-03-14,126.91,127.49,125.2,126.35,821721,124.887710341861,125.458468138711,123.204958906319,124.33663384835,835027.016065367,0.0,1.0
2024-03-15,128.96,129.28,126.505,126.8,912595,126.905043934177,127.219944787612,124.489163949233,124.779463173493,927372.526351612,0.0,1.0
2024-03-18,128.19,129.48,127.58,129.32,847607,126.1473137556,127.416757821008,125.54703400374,127.259307394291,861332.18453236,0.0,1.0
2024-03-19,128.87,129.665,128.33,128.75,499694,126.816478069148,127.5988098769,126.285082878977,126.69839024911,507785.476780767,0.0,1.0
2024-03-20,130.02,130.92,128.32,128.9,392930,127.948153011179,128.833811661464,126.275242227308,126.846000024158,399292.661892011,0.0,1.0
2024-03-21,130.05,130.735,129.42,130.15,491606,127.977674966189,128.651759605572,127.357713910989,128.076081482887,499566.508900016,0.0,1.0
2024-03-22,127.18,130.94,126.945,130.48,498388,125.153407936947,128.853492964804,124.922152622705,128.400822987992,506458.32890091,0.0,1.0
2024-03-25,125.04,128.35,124.84,127.26,639031,123.047508479602,126.304764182317,122.850695446205,125.232133150305,649378.74181537,0.0,1.0
2024-03-26,125.26,126.12,124.89,126.01,457109,123.264002816338,124.110298859944,122.899898704555,124.002051691576,464510.903684614,0.0,1.0
2024-03-27,127.9,128.15,125.95,126.15,544625,125.861934857175,126.10795114892,123.943007781557,124.139820814954,553444.038334908,0.0,1.0
2024-03-28,126.35,128.975,126.07,127.99,551952,124.33663384835,126.919804911682,124.061095601595,125.950500722203,560889.683446464,0.0,1.0
2024-04-01,123.71,126.17,123.625,126.12,504916,122.021620543022,124.448046753804,121.937780612975,124.398729147894,511902.383217218,0.2875,1.0
2024-04-02,119.84,123.145,119.69,122.5,598857,118.204437845572,121.464331596237,118.056485027842,120.828134479995,607143.218884556,0.0,1.0
2024-04-03,118.9,119.93,118.6,119.17,519234,117.27726685446,118.293209536211,116.981361218999,117.543581926376,526418.497428107,0.0,1.0
2024-04-04,120.69,121.6025,119.26,119.85,644404,119.042837146046,119.942883453907,117.632353617014,118.214301366754,653320.44014194,0.0,1.0
2024-04-05,122.16,122.44,120.095,120.21,610438,120.492774759806,120.768953352903,118.455957635714,118.569388129308,618884.461982491,0.0,1.0
2024-04-08,124.54,124.61,122.36,122.36,757571,122.840292801131,122.909337449406,120.690045183446,120.690045183446,768053.300660411,0.0,1.0
2024-04-09,126.22,126.6,124.84,125.28,768450,124.497364359714,124.872178164632,123.136198436592,123.570193368602,779082.830378264,0.0,1.0
2024-04-10,126.17,126.65,124.595,125.28,552588,124.448046753804,124.921495770542,122.894542167632,123.570193368602,560234.007512608,0.0,1.0
2024-04-11,124.84,127.045,122.85,126.28,571718,123.136198436592,125.311104857232,121.173357721366,124.556545486806,579628.704038261,0.0,1.0
2024-04-12,121.77,123.93,121.21,123.5,671498,120.108097433706,122.238618009027,119.555740247512,121.814486598199,680789.332335667,0.0,1.0
2024-04-15,119.29,124.08,118.96,123.23,602467,117.66194418056,122.386570826757,117.336447981553,121.548171526284,610803.169457351,0.0,1.0
2024-04-16,118.4,120.06,118.345,118.91,394277,116.784090795358,118.421435311577,116.729841428857,117.287130375643,399732.501936433,0.0,1.0
2024-04-17,117.33,119.48,116.91,118.98,468675,115.72869402888,117.849351083019,115.314426139234,117.356175023917,475159.926511202,0.0,1.0
2024-04-18,117.07,117.76,116.43,117.76,548490,115.472242478147,116.152825439708,114.840977122496,116.152825439708,556079.304618614,0.0,1.0
2024-04-19,116.35,117.01,115.2,116.01,525555,114.76206895304,115.413061351055,113.627764017106,114.426709232851,532826.959359033,0.0,1.0
2024-04-22,116.91,117.99,115.71,117.26,598712,115.314426139234,116.379686426895,114.13080359739,115.659649380606,606996.212559611,0.0,1.0
2024-04-23,117.14,117.84,116.66,116.72,479480,115.541287126421,116.231733609164,115.067838109683,115.127019236776,486114.432311499,0.0,1.0
2024-04-24,119.06,120.61,117.07,117.61,591445,117.435083193373,118.963928976589,115.472242478147,116.004872621977,599628.661087999,0.0,1.0
2024-04-25,118.95,120.54,116.93,118.05,609838,117.326584460371,118.894884328315,115.334153181599,116.438867553987,618276.159948231,0.0,1.0
2024-04-26,119.05,119.99,117.73,117.95,566496,117.425219672191,118.352390663303,116.123234876162,116.340232342167,574334.448666752,0.0,1.0
2024-04-29,119.49,121.155,118.98,119.28,587805,117.859214604201,119.501490881011,117.356175023917,117.652080659378,595938.295413488,0.0,1.0
2024-04-30,118.26,119.355,117.33,118.82,664396,116.64600149881,117.726057068243,115.72869402888,117.198358685004,673589.063923478,0.0,1.0
2024-05-01,119.12,120.87,117.88,117.88,606694,117.494264320465,119.220380527322,116.271187693892,116.271187693892,615088.657288713,0.0,1.0
2024-05-02,120.01,120.44,119.13,120.43,518282,118.372117705667,118.796249116495,117.504127841647,118.786385595313,525453.324867079,0.0,1.0
2024-05-03,120.7,121.41,120.36,120.85,538891,119.052700667228,119.753010671153,118.717340947038,119.200653484958,546347.48590718,0.0,1.0
2024-05-06,121.65,121.81,120.865,121.31,501853,119.989735179522,120.147551518434,119.215448766731,119.654375459332,508797.00133232,0.0,1.0
2024-05-07,122.14,123.09,121.74,121.74,810931,120.473047717442,121.410082229735,120.07850687016,120.07850687016,822151.62824058,0.0,1.0
2024-05-08,115.7,123.49,115.47,121.98,1584444,114.120940076208,121.804623077017,113.894079089021,120.315231378529,1606367.51395127,0.0,1.0
2024-05-09,116.02,117.2385,111.67,114.46,794472,114.436572754033,115.638442810064,110.145941039845,112.897863449635,805464.889604111,0.0,1.0
2024-05-10,117.16,117.86,115.95,116.83,531979,115.561014168785,116.251460651528,114.367528105759,115.235517969778,539339.84647251,0.0,1.0
2024-05-13,117.6,119.1975,117.17,117.78,519702,115.995009100795,117.570706609626,115.570877689967,116.172552482072,526892.973014829,0.0,1.0
2024-05-14,118.33,119.58,117.79,118.55,367957,116.715046147084,117.947986294839,116.182416003254,116.932043613089,373048.319366901,0.0,1.0
2024-05-15,118.37,119.73,118.16,118.54,474811,116.754500231812,118.09593911257,116.547366286989,116.922180091907,481380.828648233,0.0,1.0
2024-05-16,120.06,120.09,117.99,118.74,392924,118.421435311577,118.451025875123,116.379686426895,117.119450515548,398360.780849176,0.0,1.0
2024-05-17,118.4,120.75,117.895,120.3,446626,116.784090795358,119.102018273138,116.285982975665,118.658159819946,452805.840588879,0.0,1.0
2024-05-20,119.26,120.0,118.02,118.1,432656,117.632353617014,118.362254184485,116.409276990441,116.488185159897,438642.54155786,0.0,1.0
2024-05-21,117.71,119.39,117.63,119.09,388948,116.103507833798,117.76057939238,116.024599664341,117.464673756919,394329.766035479,0.0,1.0
2024-05-22,117.87,119.21,117.0,117.59,323293,116.26132417271,117.583036011104,115.403197829873,115.985145579613,327766.3159366,0.0,1.0
2024-05-23,115.08,117.955,115.07,117.68,556875,113.509401762921,116.345164102758,113.499538241739,116.073917270252,564580.325547395,0.0,1.0
2024-05-24,115.42,115.89,114.595,115.42,307706,113.84476148311,114.308346978666,113.031020985592,113.84476148311,311963.642923254,0.0,1.0
2024-05-28,111.97,115.61,111.12,115.0,559546,110.441846675306,114.032168385569,109.603447374833,113.430493593465,567288.283436577,0.0,1.0
2024-05-29,109.76,111.04,109.22,110.9,510754,108.262008494076,109.524539205377,107.729378350245,109.386449908828,517821.162010564,0.0,1.0
2024-05-30,110.64,111.42,109.46,109.88,434825,109.129998358095,109.899353010294,107.966102858614,108.38037074826,440841.55341171,0.0,1.0
2024-05-31,113.19,113.47,110.805,111.2,506394,111.645196259515,111.921374852613,109.292746457599,109.682355544289,513400.833894947,0.0,1.0
2024-06-03,113.93,115.54,112.36,114.11,471928,112.375096826986,113.963123737295,110.826524001406,112.552640208263,478457.937373615,0.0,1.0
2024-06-04,112.45,114.76,112.45,113.56,424186,110.915295692044,113.193769085096,110.915295692044,112.010146543251,430055.344507561,0.0,1.0
2024-06-05,112.11,113.4286,111.86,112.89,368364,110.579935971855,111.880539874919,110.333347942304,111.349290624054,373460.950913474,0.0,1.0
2024-06-06,113.16,114.365,111.88,112.15,281837,111.615605695969,112.804159998405,110.353074984668,110.619390056583,285736.700716142,0.0,1.0
2024-06-07,114.1,114.45,111.96,113.06,378777,112.542776687081,112.887999928453,110.431983154124,111.516970484149,384018.032718053,0.0,1.0
2024-06-10,112.83,113.58,111.62,113.36,494758,111.290109496962,112.029873585615,110.096623433935,111.81287611961,501603.829777199,0.0,1.0
2024-06-11,114.74,114.97,112.16,112.31,389480,113.174042042732,113.400903029919,110.629253577765,110.777206395496,394869.127172523,0.0,1.0
2024-06-12,117.13,117.75,115.43,115.43,540239,115.531423605239,116.142961918526,113.854625004292,113.854625004292,547714.137810819,0.0,1.0
2024-06-13,116.16,116.8,115.6,116.8,388708,114.574662050581,115.205927406232,114.022304864387,115.205927406232,394086.445221778,0.0,1.0
2024-06-14,115.34,115.84,114.73,115.35,383610,113.765853313654,114.259029372756,113.16417852155,113.775716834836,388917.905604016,0.0,1.0
2024-06-17,116.56,117.05,114.58,114.92,433776,114.969202897863,115.452515435783,113.016225703819,113.351585424008,439778.038688479,0.0,1.0
2024-06-18,117.36,117.69,116.15,116.89,460089,115.758284592426,116.083780791434,114.564798529399,115.29469909687,466455.124400944,0.0,1.0
2024-06-20,117.24,117.55,116.36,117.38,494536,115.639922338242,115.945691494885,114.771932474222,115.77801163479,501378.758024522,0.0,1.0
2024-06-21,118.06,118.68,116.21,117.06,803122,116.448731075169,117.060269388456,114.623979656492,115.462378956965,814234.577264692,0.0,1.0
2024-06-24,120.34,120.52,117.62,118.13,542179,118.697613904674,118.875157285951,116.014736143159,116.517775723443,549680.981054926,0.0,1.0
2024-06-25,119.88,122.0,119.38,120.52,405279,118.2438919303,120.334958420893,117.750715871198,118.875157285951,410886.73357131,0.0,1.0
2024-06-26,117.66,119.5846,117.41,119.25,476820,116.054190227887,117.952523514583,115.807602198336,117.622490095832,483417.62662628,0.0,1.0
2024-06-27,117.95,118.11,117.04,117.9,371607,116.340232342167,116.498048681079,115.442651914601,116.290914736256,376748.823408647,0.0,1.0
2024-06-28,119.0,120.2,117.45,118.47,635035,117.375902066281,118.559524608126,115.847056283065,116.853135443633,643821.803876973,0.0,1.0
2024-07-01,118.89,120.28,118.14,119.98,616510,117.550979567262,118.925324437297,116.809426579833,118.628703242326,623532.650853496,0.2875,1.0
2024-07-02,118.25,119.13,117.75,118.68,587829,116.918187684656,117.788276523239,116.42381902637,117.343344730782,594524.946259686,0.0,1.0
2024-07-03,117.65,118.22,116.9075,117.92,327577,116.324945294713,116.888525565159,115.590807837158,116.591904370187,331308.421872532,0.0,1.0
2024-07-05,118.67,118.89,116.92,117.7,505546,117.333457357616,117.550979567262,115.603167053615,116.374382160541,511304.662549483,0.0,1.0
2024-07-08,117.06,120.18,116.75,118.91,419011,115.741590277935,118.82645070564,115.435081709798,117.570754313594,423783.944407672,0.0,1.0
2024-07-09,118.64,119.73,116.13,117.0,480789,117.303795238119,118.381518913183,114.822064573523,115.682266038941,486265.656147023,0.0,1.0
2024-07-10,121.18,121.555,118.6949,119.18,404172,119.815188022212,120.185964515927,117.358076916799,117.837713389068,408775.913709039,0.0,1.0
2024-07-11,123.15,123.69,121.73,121.97,507533,121.763000535859,122.296918686808,120.358993546327,120.596290502304,513314.296419568,0.0,1.0
2024-07-12,125.56,126.45,123.38,123.42,477475,124.145857468798,125.025833680547,121.990410118671,122.029959611334,482913.906451271,0.0,1.0
2024-07-15,128.06,128.46,125.98,126.38,711452,126.617700760229,127.013195686858,124.561127141759,124.956622068387,719556.132933804,0.0,1.0
2024-07-16,132.47,132.73,128.94,128.94,886927,130.978032326312,131.235104028621,127.487789598812,127.487789598812,897029.96451564,0.0,1.0
2024-07-17,130.53,134.44,130.01,131.87,904136,129.059881932162,132.925844839959,128.545738527544,130.384789936368,914434.991828316,0.0,1.0
2024-07-18,129.43,133.11,128.99,129.51,682592,127.972270883932,131.610824208918,127.537226464641,128.051369869258,690367.389355227,0.0,1.0
2024-07-19,127.44,128.59,126.25,127.37,462114,126.004683623954,127.141731538012,124.828086217233,125.935472011794,467377.929662961,0.0,1.0
2024-07-22,126.53,128.7648,125.77,128.22,340326,125.104932665873,127.314562820949,124.353492305278,126.77589873088,344202.645430516,0.0,1.0
2024-07-23,126.36,129.29,126.17,127.02,420674,124.936847322056,127.833847659612,124.748987231907,125.589413950994,425465.887601407,0.0,1.0
2024-07-24,121.94,127.2,121.9,125.65,513627,120.566628382807,125.767386667977,120.527078890144,124.23484382729,519477.713029681,0.0,1.0
2024-07-25,126.13,127.155,120.54,121.85,469028,124.709437739244,125.722893488731,119.182396139606,120.477642024316,474370.686873715,0.0,1.0
2024-07-26,128.16,129.55,126.08,127.35,504976,126.716574491886,128.090919361921,124.660000873416,125.915697265462,510728.16969294,0.0,1.0
2024-07-29,129.66,129.94,127.61,128.0,313833,128.199680466744,128.476526915384,126.172768967771,126.558376521234,317407.864293045,0.0,1.0
2024-07-30,131.47,131.98,129.5,130.18,361342,129.98929500974,130.493551041191,128.041482496093,128.713823871362,365458.038190302,0.0,1.0
2024-07-31,127.45,130.75,126.52,130.23,423699,126.01457099712,129.277404141808,125.095045292708,128.76326073719,428525.345304982,0.0,1.0
2024-08-01,125.85,127.19,124.27,127.19,510329,124.432591290604,125.757499294811,122.87038633042,125.757499294811,516142.145589551,0.0,1.0
2024-08-02,127.0,127.24,120.605,121.73,690845,125.569639204662,125.806936160639,119.246664065183,120.358993546327,698714.399083362,0.0,1.0
2024-08-05,124.97,126.8,122.911,123.65,497941,123.562502452021,125.371891741348,121.526692317199,122.257369194145,503613.034174044,0.0,1.0
2024-08-06,125.61,127.56,124.675,125.41,398528,124.195294334627,126.123332101943,123.270824943632,123.997546871312,403067.623038299,0.0,1.0
2024-08-07,123.78,125.99,122.4,125.73,632283,122.3859050453,124.571014514924,121.02144754843,124.313942812616,639485.320724076,0.0,1.0
2024-08-08,121.3,125.04,118.55,123.37,914440,119.933836500201,123.631714064181,117.214808879628,121.980522745505,924856.364449028,0.0,1.0
2024-08-09,121.28,122.725,119.13,120.98,633370,119.91406175387,121.342787176316,117.788276523239,119.617440558898,640584.702715409,0.0,1.0
2024-08-12,120.24,122.04,119.86,121.54,329845,118.885774944634,120.665502114464,118.510054764337,120.171133456178,333602.256606984,0.0,1.0
2024-08-13,118.17,120.94,118.07,120.68,453013,116.83908869933,119.577891066235,116.740214967673,119.320819363926,458173.260386847,0.0,1.0
2024-08-14,119.32,120.38,117.81,118.21,377893,117.976136613388,119.024198168955,116.483143265364,116.878638191993,382197.570240515,0.0,1.0
2024-08-15,123.46,124.07,120.23,120.97,317935,122.069509103997,122.672638867106,118.875887571469,119.607553185732,321556.590078191,0.0,1.0
2024-08-16,123.7,124.264,123.1,123.61,346732,122.306806059974,122.864453906521,121.713563670031,122.217819701483,350681.616025262,0.0,1.0
2024-08-19,124.32,125.0,123.65,123.94,204349,122.919823196249,123.592164571518,122.257369194145,122.544103015951,206676.734634087,0.0,1.0
2024-08-20,122.59,124.115,121.98,124.06,256017,121.209307638579,122.717132046352,120.60617787547,122.66275149394,258933.283602146,0.0,1.0
2024-08-21,125.29,125.56,122.51,123.25,331052,123.878898393324,124.145857468798,121.130208653253,121.861874267517,334823.005515484,0.0,1.0
2024-08-22,125.43,126.28,124.8,125.64,219985,124.017321617644,124.85774833673,123.394417108203,124.224956454124,222490.843940903,0.0,1.0
2024-08-23,127.02,128.39,125.62,126.0,303733,125.589413950994,126.943984074697,124.205181707793,124.58090188809,307192.815431516,0.0,1.0
2024-08-26,125.56,128.34,125.23,128.06,276706,124.145857468798,126.894547208869,123.819574154329,126.617700760229,279857.951512656,0.0,1.0
2024-08-27,126.85,127.24,125.08,125.56,203537,125.421328607176,125.806936160639,123.671263556844,124.145857468798,205855.48516126,0.0,1.0
2024-08-28,126.79,127.11,125.68,126.27,232396,125.362004368182,125.678400309485,124.264505946787,124.847860963565,235043.217348865,0.0,1.0
2024-08-29,127.79,129.06,126.36,127.71,246865,126.350741684754,127.606438076801,124.936847322056,126.271642699428,249677.033386236,0.0,1.0
2024-08-30,127.59,128.5,126.46,128.29,295065,126.15299422144,127.05274517952,125.035721053713,126.84511034304,298426.078448178,0.0,1.0
2024-09-03,126.4,128.67,126.05,128.11,455150,124.976396814719,127.220830523338,124.630338753919,126.667137626057,460334.602903389,0.0,1.0
2024-09-04,125.89,127.035,124.31,125.42,321312,124.472140783267,125.604245010742,122.909935823083,124.007434244478,324972.057405457,0.0,1.0
2024-09-05,124.23,126.27,123.7,126.27,214869,122.830836837757,124.847860963565,122.306806059974,124.847860963565,217316.567705698,0.0,1.0
2024-09-06,122.91,125.9,122.67,124.66,247060,121.525703579882,124.482028156433,121.288406623905,123.255993883883,249874.254626632,0.0,1.0
2024-09-09,122.38,123.9,121.76,122.92,380265,121.001672802099,122.504553523289,120.388655665824,121.535590953048,384596.589636509,0.0,1.0
2024-09-10,120.98,122.59,119.255,122.59,373973,119.617440558898,121.209307638579,117.911868687811,121.209307638579,378232.91761307,0.0,1.0
2024-09-11,120.93,121.225,118.96,120.85,249727,119.568003693069,119.859681201458,117.620191179422,119.488904707743,252571.634360661,0.0,1.0
2024-09-12,122.39,122.78,120.14,120.9,235012,121.011560175265,121.397167728728,118.786901212977,119.538341573572,237689.016143098,0.0,1.0
2024-09-13,125.09,126.03,122.74,122.74,353005,123.681150930009,124.610564007587,121.357618236065,121.357618236065,357026.07162015,0.0,1.0
2024-09-16,125.3,127.45,124.4,125.93,268858,123.88878576649,126.01457099712,122.998922181575,124.51169027593,271920.555129955,0.0,1.0
2024-09-17,127.24,127.51,125.04,126.03,285338,125.806936160639,126.073895236114,123.631714064181,124.610564007587,288588.278420845,0.0,1.0
2024-09-18,127.58,129.27,126.84,126.84,311583,126.143106848274,127.814072913281,125.411441234011,125.411441234011,315132.23459617,0.0,1.0
2024-09-19,130.74,130.74,128.5634,129.51,375412,129.267516768642,129.267516768642,127.115431125391,128.051369869258,379688.309228094,0.0,1.0
2024-09-20,130.03,130.87,129.11,130.46,695027,128.565513273876,129.396052619796,127.655874942629,128.990670320002,702944.036146618,0.0,1.0
2024-09-23,130.67,131.11,129.25,130.43,243743,129.198305156482,129.633349575774,127.794298166949,128.961008200505,246519.470757949,0.0,1.0
2024-09-24,133.72,133.82,131.085,131.37,248377,132.213953972027,132.312827703684,129.608631142859,129.890421278082,251206.256542535,0.0,1.0
2024-09-25,129.16,134.09,128.56,134.09,233888,127.705311808458,132.579786779159,127.112069418515,132.579786779159,236552.212685637,0.0,1.0
2024-09-26,132.4,132.57,130.2001,130.3,265148,130.908820714152,131.076906057969,128.733697491425,128.83247234935,268168.294607553,0.0,1.0
2024-09-27,132.77,134.29,132.17,133.68,170839,131.274653521283,132.777534242473,130.68141113134,132.174404479364,172785.023015297,0.0,1.0
2024-09-30,130.3,132.71,129.75,132.71,232132,128.83247234935,131.215329282289,128.288666825236,131.215329282289,234776.210131099,0.0,1.0
2024-10-01,129.55,130.88,128.53,130.26,341576,128.375181340436,129.693120292059,127.36443116701,129.078742735663,344701.91463762,0.2875,1.0
2024-10-02,131.16,131.95,129.57,129.69,330793,129.970581123979,130.753417042613,128.394999971287,128.513911756396,333820.234585343,0.0,1.0
2024-10-03,129.73,130.1,127.435,130.1,177978,128.553549018099,128.920193688851,126.279361127892,128.920193688851,179606.75622226,0.0,1.0
2024-10-04,132.16,132.98,130.6,131.15,222062,130.961512666553,131.774076531464,129.415659460138,129.960671808554,224094.188608859,0.0,1.0
2024-10-07,128.7,132.79,128.35,132.13,261111,127.532889529248,131.585799538375,127.186063489347,130.931784720276,263500.543460149,0.0,1.0
2024-10-08,130.32,130.67,127.78,128.39,295982,129.138198628217,129.485024668118,126.62123251008,127.22570075105,298690.663566154,0.0,1.0
2024-10-09,132.29,133.315,129.92,129.92,157456,131.090333767088,132.106038598226,128.741826011188,128.741826011188,158896.950228298,0.0,1.0
2024-10-10,133.42,133.46,131.51,132.05,180691,132.210086410196,132.249723671899,130.31740716388,130.85251019687,182344.584097789,0.0,1.0
2024-10-11,133.7,135.5,132.68,133.83,421413,132.487547242117,134.27122401875,131.476797068692,132.616368342651,425269.538706419,0.0,1.0
2024-10-14,134.3,135.0,133.51,135.0,212727,133.082106167661,133.775758247463,132.299270249028,133.775758247463,214673.759851738,0.0,1.0
2024-10-15,133.59,135.39,133.1901,134.6,258673,132.378544772434,134.162221549067,131.982271248558,133.379385630433,261040.232232526,0.0,1.0
2024-10-16,134.88,135.94,134.25,134.5,271894,133.656846462354,134.707233897482,133.032559590532,133.280292476176,274382.223512429,0.0,1.0
2024-10-17,134.15,136.0,134.1,136.0,212947,132.933466436275,134.766689790037,132.883919859146,134.766689790037,214895.773170063,0.0,1.0
2024-10-18,134.75,136.2757,133.48,133.48,192797,133.528025361819,135.039889616324,132.269542302751,132.269542302751,194561.371514362,0.0,1.0
2024-10-21,136.2,136.57,134.74,136.41,283558,134.964876098551,135.331520769304,133.518116046394,135.172971722492,286152.965989457,0.0,1.0
2024-10-22,136.09,136.83,134.59,136.23,199142,134.855873628868,135.589162970373,133.369476315008,134.994604044829,200964.437445152,0.0,1.0
2024-10-23,131.93,135.125,130.87,134.95,423686,130.733598411761,133.899624690285,129.683210976633,133.726211670334,427563.339945299,0.0,1.0
2024-10-24,141.35,142.545,132.355,132.37,772073,140.068173542806,141.252336736182,131.154744317355,131.169608290494,779138.585087984,0.0,1.0
2024-10-25,141.49,142.42,139.92,141.61,257337,140.206903958767,141.12847029336,138.651141436926,140.325815743876,259692.005899423,0.0,1.0
2024-10-28,140.84,143.69,140.61,141.78,335073,139.562798456094,142.386953352429,139.334884201302,140.494274106113,338139.402778215,0.0,1.0
2024-10-29,141.0,141.21,139.56,140.7,350655,139.721347502906,139.929443126846,138.294406081599,139.424068040133,353864.000624326,0.0,1.0
2024-10-30,140.3,141.23,139.93,141.03,246193,139.027695423104,139.949261757698,138.661050752352,139.751075449183,248446.022174801,0.0,1.0
2024-10-31,139.51,141.56,139.04,139.82,469290,138.244859504471,140.276269166747,137.779121679461,138.552048282668,473584.682531234,0.0,1.0
2024-11-01,138.76,140.62,137.82,140.01,449389,137.50166084754,139.344793516728,136.570185197521,138.740325275758,453501.559585821,0.0,1.0
2024-11-04,140.25,149.75,138.04,145.49,756390,138.978148845975,148.391998500426,136.788190136887,144.170630129062,763312.062945731,0.0,1.0
2024-11-05,139.46,142.395,139.0,140.54,434735,138.195312927342,141.103697004796,137.739484417758,139.265518993322,438713.454282462,0.0,1.0
2024-11-06,144.48,148.56,142.86,148.08,696281,143.169789271062,147.212789964764,141.564480172093,146.737142824328,702652.97862203,0.0,1.0
2024-11-07,143.98,144.59,142.83,142.83,365459,142.674323499776,143.278791740746,141.534752225816,141.534752225816,368803.478644723,0.0,1.0
2024-11-08,144.91,146.18,143.96,143.96,302238,143.595889834369,144.854372893438,142.654504868924,142.654504868924,305003.915018167,0.0,1.0
2024-11-11,145.01,146.52,144.17,146.36,487863,143.694982988627,145.191289617913,142.862600492865,145.032740571101,492327.652355123,0.0,1.0
2024-11-12,144.34,145.095,142.045,144.2,537460,143.031058855102,143.779212169745,140.756870964895,142.892328439142,542378.536668666,0.0,1.0
2024-11-13,144.86,146.23,143.44,143.81,264147,143.54634325724,144.903919470567,142.139220466786,142.505865137538,266564.327253039,0.0,1.0
2024-11-14,144.19,147.42,143.97,145.45,210479,142.882419123716,146.083128006229,142.66441418435,144.130992867359,212405.187399032,0.0,1.0
2024-11-15,146.23,146.85,143.08,143.5,555972,144.903919470567,145.518297026962,141.782485111459,142.19867635934,561059.948254289,0.0,1.0
2024-11-18,145.98,147.05,144.41,144.99,394759,144.656186584923,145.716483335477,143.100424063082,143.675164357775,398371.616039865,0.0,1.0
2024-11-19,145.73,146.32,143.91,145.13,180933,144.40845369928,144.993103309398,142.604958291795,143.813894773735,182588.798747947,0.0,1.0
2024-11-20,146.54,146.73,144.51,145.24,167005,145.211108248764,145.399385241853,143.19951721734,143.922897243419,168533.337395063,0.0,1.0
2024-11-21,149.3,149.7039,146.2664,147.47,202635,147.946079306268,148.346316556314,144.939989378716,146.132674583358,204489.403449289,0.0,1.0
2024-11-22,149.64,150.355,149.22,149.37,223900,148.282996030743,148.991512083683,147.866804782862,148.015444514248,225949.008968322,0.0,1.0
2024-11-25,152.73,153.81,150.03,150.66,423991,151.344974497296,152.415180563276,148.669459332347,149.293746204168,427871.131136614,0.0,1.0
2024-11-26,151.8,153.56,150.16,152.07,274566,150.423408162703,152.167447677633,148.798280432882,150.690959679198,277078.676178634,0.0,1.0
2024-11-27,150.61,152.5525,150.415,151.33,318167,149.24419962704,151.169084148489,149.050967976238,149.957670337693,321078.688416364,0.0,1.0
2024-11-29,151.24,153.19,149.84,150.6,172467,149.868486498861,151.80080300688,148.481182339258,149.234290311614,174045.322598212,0.0,1.0
2024-12-02,150.59,152.06,149.93,150.58,224360,149.224380996188,150.681050363772,148.57036617809,149.214471680763,226413.218633911,0.0,1.0
2024-12-03,149.74,151.28,149.701,150.69,203823,148.382089185001,149.908123760564,148.34344285484,149.323474150446,205688.275368245,0.0,1.0
2024-12-04,150.89,150.89,148.0,148.76,227040,149.52166045896,149.52166045896,146.657868300922,147.410976273278,229117.744511692,0.0,1.0
2024-12-05,149.0,151.61,148.57,150.58,299809,147.648799843496,150.235131169614,147.222699280189,149.214471680763,302552.686153567,0.0,1.0
2024-12-06,148.24,150.1341,147.32,149.8,281504,146.89569187114,148.772615305929,145.984034851972,148.441545077555,284080.168917456,0.0,1.0
2024-12-09,143.42,150.2626,142.84,148.11,310946,142.119401835934,148.89995000915,141.544661541241,146.766870770605,313791.605818061,0.0,1.0
2024-12-10,144.02,145.48,142.115,143.86,218925,142.713960761478,144.160720813636,140.826236172875,142.555411714667,220928.48051983,0.0,1.0
2024-12-11,145.59,146.57,143.2,144.59,273480,144.269723283319,145.240836195042,141.901396896568,143.278791740746,275982.737707266,0.0,1.0
2024-12-12,146.4,148.3,145.95,145.95,157504,145.072377832804,146.955147763694,144.626458638646,144.626458638646,158945.389497752,0.0,1.0
2024-12-13,146.45,147.43,145.9,146.36,140161,145.121924409933,146.093037321655,144.576912061517,145.032740571101,141443.67595359,0.0,1.0
2024-12-16,145.13,146.695,143.67,144.62,279369,143.813894773735,145.364702637863,142.367134721578,143.308519687023,281925.630578255,0.0,1.0
2024-12-17,145.23,146.78,143.7,144.99,298664,143.912987927993,145.448931818982,142.396862667855,143.675164357775,301397.207746828,0.0,1.0
2024-12-18,140.16,145.62,139.865,145.31,205063,138.888965007144,144.299451229597,138.596640202084,143.992262451399,206939.623162442,0.0,1.0
2024-12-19,140.7,143.93,140.395,141.91,251760,139.424068040133,142.624776922647,139.121833919648,140.623095206648,254063.968279879,0.0,1.0
2024-12-20,141.58,142.41,140.4035,140.52,702259,140.296087797598,141.118560977935,139.13025683776,139.24570036247,708685.685971796,0.0,1.0
2024-12-23,139.72,142.93,138.52,142.93,237769,138.452955128411,141.633845380073,137.263837277323,141.633845380073,239944.930385837,0.0,1.0
2024-12-24,140.71,141.42,139.29,139.72,105833,139.433977355559,140.137538750787,138.026854565104,138.452955128411,106801.525083271,0.0,1.0
2024-12-26,141.27,142.39,139.97,141.58,175953,139.988899019401,141.098742347083,138.700688014055,140.296087797598,177563.22454222,0.0,1.0
2024-12-27,140.82,141.58,139.54,140.22,152810,139.542979825242,140.296087797598,138.274587450748,138.948420899698,154208.432605848,0.0,1.0
2024-12-30,141.22,142.335,138.29,139.18,241746,139.939352442272,141.044241112242,137.035923022531,137.917852095421,243958.32569029,0.0,1.0
2024-12-31,141.98,142.704,141.12,141.38,296918,140.692460414628,141.409894851451,139.840259288014,140.097901489084,299635.229320483,0.0,1.0
2025-01-02,141.67,144.345,141.0,142.29,349425,140.67016445492,143.326285651482,140.00489297765,141.28578880702,351908.593707972,0.2875,1.0
2025-01-03,143.3,143.85,140.74,142.62,355720,142.288660735442,142.834779112305,139.74672792677,141.613459833138,358248.33642069,0.0,1.0
2025-01-06,141.34,144.84,141.22,144.56,378313,140.342493428802,143.817792190659,140.223340328396,143.53976828971,381001.919758014,0.0,1.0
2025-01-07,140.24,142.67,139.13,141.71,252221,139.250256675076,141.663106958308,138.148090496316,140.709882155056,254013.700833135,0.0,1.0
2025-01-08,140.42,141.58,138.98,138.98,287890,139.428986325685,140.580799629615,137.999149120807,137.999149120807,289936.223918118,0.0,1.0
2025-01-10,140.92,141.59,138.94,139.0,224171,139.925457577379,140.590729054649,137.959431420672,138.019007970875,225764.331001245,0.0,1.0
2025-01-13,142.86,142.88,138.82,139.7,371295,141.851766033951,141.871624884019,137.840278320265,138.714067723246,373934.038207917,0.0,1.0
2025-01-14,140.88,143.92,140.08,142.3,406623,139.885739877244,142.904285087542,139.091385874534,141.295718232054,409513.137581216,0.0,1.0
2025-01-15,141.97,143.97,140.7,143.0,321211,140.968047205936,142.953932212711,139.707010226634,141.990777984426,323494.058220023,0.0,1.0
2025-01-16,142.55,143.56,140.505,141.65,278629,141.543953857901,142.546825786323,139.513386438473,140.650305604852,280609.399889128,0.0,1.0
2025-01-17,141.74,144.02,141.65,143.12,240471,140.739670430157,143.003579337881,140.650305604852,142.109931084832,242180.185841167,0.0,1.0
2025-01-21,144.08,144.85,140.92,142.14,307749,143.063155888084,143.827721615693,139.925457577379,141.136847431512,309936.374916032,0.0,1.0
2025-01-22,145.31,145.84,143.34,143.69,226291,144.284475167251,144.810734694046,142.328378435577,142.675908311763,227899.399238093,0.0,1.0
2025-01-23,145.68,146.6,142.58,145.0,375755,144.651863893504,145.565370996621,141.573742133003,143.976662991201,378425.738366571,0.0,1.0
2025-01-24,145.94,146.84,144.49,145.51,297242,144.910028944385,145.803677197434,143.470262314473,144.483063667928,299354.694744065,0.0,1.0
2025-01-27,147.84,149.3475,146.28,146.28,290201,146.796619700821,148.293480524678,145.247629395537,145.247629395537,292263.649717815,0.0,1.0
2025-01-28,148.79,149.8,146.99,147.38,243122,147.73991507904,148.742787007461,145.952618572942,146.339866149263,244850.028244886,0.0,1.0
2025-01-29,147.3,149.215,147.145,149.04,486132,146.260430748992,148.161915642979,146.106524660967,147.988150704887,489587.260431978,0.0,1.0
2025-01-30,147.65,149.765,146.475,148.32,347876,146.607960625178,148.708034019843,145.441253183697,147.273232102447,350348.583944349,0.0,1.0
2025-01-31,147.33,149.53,146.797,147.57,271718,146.290219024094,148.474692531546,145.760980669788,146.528525224907,273649.278858532,0.0,1.0
2025-02-03,148.97,150.56,144.45,144.94,427264,147.918644729649,149.497423310036,143.430544614337,143.917086440997,430300.846768386,0.0,1.0
2025-02-04,150.23,151.2675,147.68,148.89,372679,149.169752283918,150.199930131182,146.637748900279,147.839209329378,375327.875207821,0.0,1.0
2025-02-05,151.15,152.53,149.95,150.73,231039,150.083259387034,151.453520041709,148.891728382969,149.666223535612,232681.146402508,0.0,1.0
2025-02-06,155.97,155.98,151.9,151.9,397272,154.869242253363,154.879171678396,150.827966264575,150.827966264575,400095.673862926,0.0,1.0
2025-02-07,154.24,156.25,153.52,156.25,331378,153.151451722502,155.147266154311,152.436533120063,155.147266154311,333733.321787967,0.0,1.0
2025-02-10,151.58,154.82,151.08,154.82,236801,150.510224663491,153.727358374467,150.013753411797,153.727358374467,238484.100733037,0.0,1.0
2025-02-11,151.35,152.62,149.41,150.61,319254,150.281847887712,151.542884867014,148.35553943114,149.547070435205,321523.148531572,0.0,1.0
2025-02-12,152.65,152.65,149.825,150.38,307107,151.572673142116,151.572673142116,148.767610570046,149.318693659426,309289.811799024,0.0,1.0
2025-02-13,146.93,152.99,146.54,152.99,453000,145.893042022739,151.910273593268,145.505794446418,151.910273593268,456219.769477601,0.0,1.0
2025-02-14,145.9,149.255,145.84,148.32,437136,144.87031124425,148.201633343115,144.810734694046,147.273232102447,440243.013576955,0.0,1.0
2025-02-18,149.19,149.4,144.99,145.93,441339,148.137092080395,148.345610006106,143.966733566167,144.900099519351,444475.887067274,0.0,1.0
2025-02-19,147.69,148.455,146.15,147.81,472692,146.647678325313,147.407279340405,145.118546870096,146.76683142572,476051.733496484,0.0,1.0
2025-02-20,152.28,157.86,146.06,155.06,910201,151.205284415862,156.745903584765,145.029182044792,153.96566457528,916670.398230207,0.0,1.0
2025-02-21,150.42,155.07,148.27,152.83,560250,149.358411359561,153.975594000314,147.223584977278,151.751402792726,564232.065893659,0.0,1.0
2025-02-24,150.33,153.11,148.48,151.21,423721,149.269046534257,152.029426693674,147.432102902989,150.142835937238,426732.664332933,0.0,1.0
2025-02-25,148.16,151.17,147.29,151.17,464136,147.114361301905,150.103118237102,146.250501323958,150.103118237102,467434.920367013,0.0,1.0
2025-02-26,146.44,148.98,146.0,148.89,417271,145.406500196079,147.928574154683,144.969605494588,147.839209329378,420236.819933087,0.0,1.0
2025-02-27,143.27,148.02,142.82,146.99,501686,142.25887246034,146.975349351431,141.812048333816,145.952618572942,505251.812958368,0.0,1.0
2025-02-28,143.29,144.41,135.93,135.93,828790,142.278731310408,143.390826914202,134.970674485475,134.970674485475,834680.756612233,0.0,1.0
2025-03-03,144.07,145.92,142.72,143.39,412265,143.05322646305,144.890170094317,141.712754083477,142.378025560747,415195.23899268,0.0,1.0
2025-03-04,144.4,145.04,140.38,142.57,510714,143.380897489168,144.016380691336,139.38926862555,141.563812707969,514343.980902835,0.0,1.0
2025-03-05,144.07,146.12,141.955,144.4,436152,143.05322646305,145.088758594995,140.953153068385,143.380897489168,439252.019640608,0.0,1.0
2025-03-06,142.23,145.065,141.53,143.05,351515,141.226212256817,144.041204253921,140.531152504446,142.040425109595,354013.448715054,0.0,1.0
2025-03-07,145.12,145.435,140.68,141.51,541766,144.095816091607,144.408592980174,139.687151376566,140.511293654378,545616.687926717,0.0,1.0
2025-03-10,144.54,147.51,142.73,144.07,657529,143.519909439642,146.468948674704,141.722683508511,143.05322646305,662202.491842912,0.0,1.0
2025-03-11,133.21,144.16,133.2,144.16,651837,132.269870876261,143.142591288355,132.259941451227,143.142591288355,656470.035048503,0.0,1.0
2025-03-12,130.07,134.19,129.6,133.45,538212,129.152031415624,133.242954529581,128.685348439032,132.508177077074,542037.427307018,0.0,1.0
2025-03-13,127.89,131.07,127.07,130.4,449921,126.987416758239,130.144973919012,126.173203905461,129.479702441742,453118.884995877,0.0,1.0
2025-03-14,130.28,130.37,128.19,128.7,396479,129.360549341335,129.44991416664,127.285299509255,127.791700185983,399297.037489428,0.0,1.0
2025-03-17,132.38,132.85,129.52,130.0,495925,131.445728598449,131.912411575041,128.605913038761,129.082525440387,499449.865735498,0.0,1.0
2025-03-18,130.9,132.09,130.0,131.33,269801,129.976173693436,131.157775272467,129.082525440387,130.403138969892,271718.653476438,0.0,1.0
2025-03-19,131.86,132.9194,130.68,131.23,398062,130.929398496688,131.981321784777,129.75772634269,130.303844719554,400891.28891345,0.0,1.0
2025-03-20,130.02,131.81,129.6525,130.51,374823,129.102384290455,130.879751371518,128.73747792046,129.588926117114,377487.114028483,0.0,1.0
2025-03-21,129.52,130.285,125.35,128.69,583744,128.605913038761,129.365514053852,124.465342799635,127.781770760949,587893.05323164,0.0,1.0
2025-03-24,131.47,132.95,130.61,132.68,419774,130.542150920367,132.01170582538,129.688220367453,131.743611349466,422757.61040329,0.0,1.0
2025-03-25,132.48,133.06,131.54,132.39,365226,131.545022848788,132.120929500753,130.611656895604,131.455658023483,367821.901826108,0.0,1.0
2025-03-26,133.16,133.495,131.63,132.92,318381,132.220223751092,132.552859489726,130.701021720909,131.981917550279,320643.94354536,0.0,1.0
2025-03-27,133.52,133.87,130.08,131.81,308350,132.577683052311,132.925212928497,129.161960840658,130.879751371518,310541.646619026,0.0,1.0
2025-03-28,131.59,132.86,130.39,132.86,305252,130.661304020773,131.922341000075,129.469773016708,131.922341000075,307421.627091782,0.0,1.0
2025-03-31,132.78,134.5,129.53,130.34,475078,131.842905599804,133.550766705631,128.615842463795,129.420125891539,478454.692370598,0.0,1.0
2025-04-01,132.74,134.0225,130.299,132.48,458907,132.088658869393,133.364865777634,129.659636598034,131.829934661874,461169.911947036,0.2875,1.0
2025-04-02,134.0,134.34,131.58,131.71,441498,133.342476182753,133.680807838739,130.934350866617,131.063712970376,443675.066592562,0.0,1.0
2025-04-03,128.48,131.3875,127.05,130.96,568180,127.849562238508,130.742795443742,126.426579097155,130.317393140995,570981.746998995,0.0,1.0
2025-04-04,123.41,128.335,123.0,125.91,666243,122.804440191892,127.705273738161,122.396452018497,125.292172956496,669528.304526472,0.0,1.0
2025-04-07,118.99,125.325,116.78,119.88,671389,118.406128664073,124.710043489578,116.206972900163,119.291761528272,674699.679918173,0.0,1.0
2025-04-08,117.49,123.305,116.37,122.3,532281,116.913489005311,122.699955415779,115.798984726768,121.699886844408,534905.725781215,0.0,1.0
2025-04-09,128.89,129.84,116.2,116.2,555928,128.257550411903,129.202888862453,115.629818898775,115.629818898775,558669.331278216,0.0,1.0
2025-04-10,122.99,126.1,121.01,125.79,427594,122.386501087439,125.481240646606,120.416216737873,125.172761783795,429702.50471028,0.0,1.0
2025-04-11,124.87,126.81,121.235,122.7,370544,124.257276126421,126.187756751753,120.640112686687,122.097924086745,372371.185997386,0.0,1.0
2025-04-14,126.46,129.965,124.99,129.965,519467,125.839474164708,129.327275500683,124.376687299122,129.327275500683,522028.538787581,0.0,1.0
2025-04-15,125.75,127.99,125.49,126.77,436702,125.132958059561,127.361966616646,124.874233852042,126.147953027519,438855.417082535,0.0,1.0
2025-04-16,123.52,126.21,122.55,124.33,351410,122.913900433535,125.590700888248,121.948660120868,123.719925849266,353142.834511802,0.0,1.0
2025-04-17,123.95,125.57,123.77,124.79,211252,123.341790469046,124.95384130051,123.162673709995,124.177668677953,212293.702729825,0.0,1.0
2025-04-21,120.8,123.51,120.06,122.89,296768,120.207247185646,122.903949502476,119.470878287323,122.286991776855,298231.389864827,0.0,1.0
2025-04-22,122.46,123.78,120.36,120.82,644303,121.859101741343,123.172624641053,119.769406219076,120.227149047763,647480.11640095,0.0,1.0
2025-04-23,124.48,127.44,124.15,125.58,425460,123.869189815142,126.814665408433,123.540809090215,124.963792231568,427557.981763161,0.0,1.0
2025-04-24,126.19,126.91,122.44,124.29,305565,125.570799026131,126.287266062337,121.839199879226,123.680122125033,307071.768667936,0.0,1.0
2025-04-25,125.3,125.95,124.125,125.86,230179,124.685166161932,125.331976680729,123.515931762569,125.242418301204,231314.033479675,0.0,1.0
2025-04-28,125.76,127.18,124.81,125.78,393574,125.142908990619,126.555941200914,124.19757054007,125.162810852736,395514.749011551,0.0,1.0
2025-04-29,126.83,127.7,124.0014,125.16,393107,126.20765861387,127.073389615952,123.392938254687,124.545853127115,395045.446192286,0.0,1.0
2025-04-30,126.11,126.11,122.79,125.46,397118,125.491191577664,125.491191577664,122.18748246627,124.844381058867,399076.224796273,0.0,1.0
2025-05-01,125.68,127.555,125.53,126.5,449100,125.063301542152,126.929101115605,124.914037576276,125.879277888942,451314.552742526,0.0,1.0
2025-05-02,129.19,129.67,126.16,127.41,442563,128.556078343656,129.03372303446,125.540946232956,126.784812615258,444745.318203941,0.0,1.0
2025-05-05,126.93,129.67,126.86,128.36,375020,126.307167924454,129.03372303446,126.237511407045,127.730151065807,376869.257558454,0.0,1.0
2025-05-06,125.51,126.955,124.99,126.8,469325,124.894135714159,126.3320452521,124.376687299122,126.177805820695,471639.284047842,0.0,1.0
2025-05-07,125.78,127.28,125.46,126.5,506366,125.162810852736,126.655450511498,124.844381058867,125.879277888942,508862.936570969,0.0,1.0
2025-05-08,121.26,126.1,118.195,121.61,862761,120.664990014333,125.481240646606,117.615029644929,121.013272601378,867015.352568902,0.0,1.0
2025-05-09,123.67,123.75,120.77,122.67,499878,123.063164399411,123.142771847878,120.177394392471,122.068071293569,502342.943655818,0.0,1.0
2025-05-12,126.53,130.25,123.93,127.98,727456,125.909130682117,129.610877035848,123.32188860693,127.352015685587,731043.151369111,0.0,1.0
2025-05-13,126.23,128.37,125.67,126.57,578519,125.610602750365,127.740101996866,125.053350611094,125.948934406351,581371.72954365,0.0,1.0
2025-05-14,127.32,128.01,125.58,125.79,504223,126.695254235732,127.381868478763,124.963792231568,125.172761783795,506709.369244032,0.0,1.0
2025-05-15,128.28,129.275,126.35,126.58,636720,127.65054361734,128.640661257652,125.730013923066,125.958885337409,639859.723941707,0.0,1.0
2025-05-16,130.69,130.71,127.99,128.26,459778,130.048718002418,130.068619864535,127.361966616646,127.630641755223,462045.206926859,0.0,1.0
2025-05-19,132.79,133.0,128.955,129.33,545908,132.138413524685,132.347383076912,128.322231463783,128.695391378473,548599.921751428,0.0,1.0
2025-05-20,131.22,132.42,130.645,132.42,382144,130.576117348514,131.770229075523,130.003938812655,131.770229075523,384028.386647159,0.0,1.0
2025-05-21,127.67,130.35,127.56,130.35,289821,127.043536822777,129.710386346432,126.934076581134,129.710386346432,291250.133579138,0.0,1.0
2025-05-22,129.08,130.12,127.255,127.77,324891,128.446618102013,129.481514932088,126.630573183852,127.143046133361,326493.066922895,0.0,1.0
2025-05-23,128.34,128.8,126.52,126.52,297270,127.71024920369,128.167992032377,125.899179751059,125.899179751059,298735.865272258,0.0,1.0
2025-05-27,130.77,130.94,128.757,130.07,352798,130.128325450885,130.297491278878,128.125203028826,129.431760276796,354537.678865414,0.0,1.0
2025-05-28,130.4,130.96,129.87,130.49,282837,129.760141001724,130.317393140995,129.232741655628,129.84969938125,284231.694843103,0.0,1.0
2025-05-29,126.92,130.815,126.4,130.54,364233,126.297216993396,130.173104640648,125.779768578358,129.899454036542,366029.065885254,0.0,1.0
2025-05-30,126.68,127.23,125.28,125.68,468586,126.058394647994,126.605695856206,124.665264299816,125.063301542152,470896.639971963,0.0,1.0
2025-06-02,124.29,125.92,123.7269,125.92,299334,123.680122125033,125.302123887554,123.119785197133,125.302123887554,300810.043043043,0.0,1.0
2025-06-03,127.63,127.85,124.03,124.37,409375,127.003733098543,127.222653581828,123.421397917514,123.7597295735,411393.665172504,0.0,1.0
2025-06-04,126.34,128.38,126.16,128.38,421220,125.720062992008,127.750052927924,125.540946232956,127.750052927924,423297.073939447,0.0,1.0
2025-06-05,125.81,127.0875,125.2,126.37,325814,125.192663645912,126.463895088624,124.585656851348,125.749915785183,327420.618319423,0.0,1.0
2025-06-06,128.64,129.16,126.58,127.09,305841,128.008777135443,128.52622555048,125.958885337409,126.466382821389,307349.129648912,0.0,1.0
2025-06-09,127.89,129.2099,127.15,128.73,294904,127.262457306062,128.575880696462,126.526088407739,128.098335514969,296358.198312139,0.0,1.0
2025-06-10,130.32,130.9,127.875,128.09,639246,129.680533553256,130.257687554644,127.247530909474,127.46147592723,642398.179876307,0.0,1.0
2025-06-11,129.19,131.4,128.19,130.77,506352,128.556078343656,130.755234107565,127.560985237814,130.128325450885,508848.867535699,0.0,1.0
2025-06-12,128.19,128.52,126.645,127.79,393708,127.560985237814,127.889365962742,126.023566389289,127.162947995478,395649.409777676,0.0,1.0
2025-06-13,124.38,127.195,124.16,126.51,485985,123.769680504558,126.570867597502,123.550760021273,125.889228820001,488381.436015535,0.0,1.0
2025-06-16,123.56,126.39,122.63,125.68,609947,122.953704157768,125.7698176473,122.028267569336,125.063301542152,612954.703855814,0.0,1.0
2025-06-17,124.52,125.73,121.42,122.62,464564,123.908993539376,125.113056197444,120.824204911268,122.018316638277,466854.807125982,0.0,1.0
2025-06-18,123.44,124.8,122.605,124.22,496321,122.834292985067,124.187619609012,122.00339024169,123.610465607624,498768.40376692,0.0,1.0
2025-06-20,122.9,124.69,121.36,124.03,659396,122.296942707913,124.078159367369,120.764499324917,123.421397917514,662647.541349834,0.0,1.0
2025-06-23,123.72,123.72,120.28,122.2,476378,123.112919054703,123.112919054703,119.689798770608,121.600377533824,478727.063029122,0.0,1.0
2025-06-24,126.04,126.73,124.445,124.91,441806,125.421535060255,126.108149303286,123.834361556438,124.297079850654,443984.585368435,0.0,1.0
2025-06-25,125.63,126.63,124.51,126.63,278871,125.01354688686,126.008639992702,123.899042608318,126.008639992702,280246.13813819,0.0,1.0
2025-06-26,127.02,127.29,125.91,126.31,284896,126.39672630398,126.665401442557,125.292172956496,125.690210198832,286300.847958437,0.0,1.0
2025-06-27,127.94,127.95,125.75,127.33,829087,127.312211961354,127.322162892412,125.132958059561,126.705205166791,833175.303027481,0.0,1.0
2025-06-30,126.88,127.74,125.74,127.72,361754,126.257413269162,127.113193340186,125.123007128503,127.093291478069,363537.841711911,0.0,1.0
2025-07-01,130.09,131.36,125.45,126.2,570083,129.737751406842,131.004312589767,125.110315273952,125.858284476466,571630.821914252,0.2875,1.0
2025-07-02,130.52,130.99,128.455,129.29,419606,130.166587082951,130.63531444986,128.10717854536,128.939917590827,420745.264567003,0.0,1.0
2025-07-03,131.5,132.485,130.03,130.03,273623,131.14393350757,132.126266393539,129.677913870641,129.677913870641,274365.908796864,0.0,1.0
2025-07-07,131.52,132.03,129.87,130.6,514678,131.16387935297,131.67249841068,129.518347107438,130.246370464552,516075.392813298,0.0,1.0
2025-07-08,131.88,133.6161,131.485,131.52,402552,131.522904570177,133.254303680158,131.12897412352,131.16387935297,403644.961563888,0.0,1.0
2025-07-09,131.45,131.99,130.415,130.94,300658,131.094068894069,131.632606719879,130.061871394599,130.585449836359,301474.311030314,0.0,1.0
2025-07-10,134.72,135.89,130.66,131.33,541811,134.355214617033,135.522046572956,130.306208000753,130.974393821667,543282.061124751,0.0,1.0
2025-07-11,134.5,134.9,133.27,134.3,506011,134.135810317629,134.534727225636,132.909140825504,133.936351863625,507384.8612003,0.0,1.0
2025-07-14,133.57,135.228,133.0,133.86,532416,133.20832850651,134.861839090203,132.639871912599,133.497543264816,533861.55293229,0.0,1.0
2025-07-15,131.5,134.09,131.215,133.53,357371,131.14393350757,133.726920486921,130.859705210614,133.16843681571,358341.291458117,0.0,1.0
2025-07-16,132.12,132.87,130.125,131.81,423667,131.762254714982,132.510223917497,129.772656636293,131.453094111276,424817.290513741,0.0,1.0
2025-07-17,131.13,132.89,129.82,131.94,315813,130.774935367663,132.530169762897,129.468482493937,131.582742106378,316670.458093303,0.0,1.0
2025-07-18,131.4,132.23,129.6,131.48,301106,131.044204280568,131.871956864684,129.249078194533,131.123987662169,301923.527386911,0.0,1.0
2025-07-21,130.82,133.44,130.82,132.08,262131,130.465774763957,133.078680511408,130.465774763957,131.722363024181,262842.707078099,0.0,1.0
2025-07-22,134.36,134.47,130.79,130.95,432716,133.996189399826,134.105891549528,130.435855995856,130.595422759059,433890.85928794,0.0,1.0
2025-07-23,131.59,136.45,131.59,134.23,487265,131.233689811872,136.080530244167,131.233689811872,133.866541404723,488587.964278967,0.0,1.0
2025-07-24,133.01,134.48,130.845,131.71,433492,132.649844835299,134.115864472228,130.490707070707,131.353364884274,434668.966191332,0.0,1.0
2025-07-25,135.29,135.29,132.35,133.6,278773,134.923671210944,134.923671210944,131.991631937086,133.238247274611,279529.891467561,0.0,1.0
2025-07-28,132.59,135.36,132.41,135.28,364332,132.230982081891,134.993481669845,132.051469473288,134.913698288244,365321.191141751,0.0,1.0
2025-07-29,132.61,133.52,132.0,132.74,376355,132.250927927292,133.158463893009,131.64257964258,132.380575922394,377376.834568891,0.0,1.0
2025-07-30,130.77,133.275,129.405,132.78,383753,130.415910150456,132.914127286855,129.054606201879,132.420467613195,384794.920743223,0.0,1.0
2025-07-31,127.71,129.885,127.28,129.44,385341,127.364195804196,129.533306491488,126.935360128087,129.08951143133,386387.232292945,0.0,1.0
2025-08-01,125.92,127.525,123.72,127.31,393383,125.579042640861,127.179696734242,123.384999646818,126.965278896188,394451.066979884,0.0,1.0
2025-08-04,126.99,127.27,125.52,125.79,366580,126.646145369782,126.925387205387,125.180125732853,125.449394645758,367575.294645386,0.0,1.0
2025-08-05,125.12,126.86,124.11,126.55,610954,124.781208824845,126.516497374679,123.773943632125,126.207336770973,612612.790017944,0.0,1.0
2025-08-06,124.65,126.595,120.24,121.49,687272,124.312481457936,126.252214923124,119.91442254715,121.161037884674,689137.99962225,0.0,1.0
2025-08-07,123.24,125.35,123.22,125.35,343291,122.906299357208,125.01058604695,122.886353511808,125.01058604695,344223.063107943,0.0,1.0
2025-08-08,120.75,123.96,120.75,123.96,326264,120.42304160486,123.624349791623,120.42304160486,123.624349791623,327149.833412031,0.0,1.0
2025-08-11,119.06,121.6,117.94,120.41,535573,118.737617668527,121.270740034376,117.620650326105,120.083962233053,537027.124445178,0.0,1.0
2025-08-12,121.65,122.14,119.285,119.63,439659,121.320604647877,121.809277860187,118.962008429281,119.306074262438,440852.710100105,0.0,1.0
2025-08-13,124.14,124.18,120.89,121.3,320039,123.803862400226,123.843754091027,120.562662522663,120.971552353371,320907.93202852,0.0,1.0
2025-08-14,122.71,124.44,122.33,123.31,293542,122.377734454098,124.103050081232,121.998763391491,122.97610981611,294338.990509019,0.0,1.0
2025-08-15,121.98,123.62,121.98,123.62,601408,121.649711096984,123.285270419816,121.649711096984,123.285270419816,603040.871848143,0.0,1.0
2025-08-18,121.97,122.94,121.14,121.84,547564,121.639738174284,122.607111676203,120.811985590167,121.510090179181,549050.680989705,0.0,1.0
2025-08-19,121.54,124.235,121.51,122.27,633089,121.210902498175,123.898605165878,121.180983730075,121.938925855289,634807.88835112,0.0,1.0
2025-08-20,119.14,122.185,119.05,121.37,368860,118.817401050128,121.854156012338,118.727644745827,121.041362812272,369861.485031638,0.0,1.0
2025-08-21,119.92,120.09,117.75,118.17,802117,119.595289020744,119.764828706647,117.431164794801,117.850027548209,804294.813178767,0.0,1.0
2025-08-22,121.85,122.865,120.09,120.76,339201,121.520063101881,122.532314755951,119.764828706647,120.43301452756,340121.958423837,0.0,1.0
2025-08-25,119.32,121.6,119.31,121.37,254786,118.996913658732,121.270740034376,118.986940736032,121.041362812272,255477.764803097,0.0,1.0
2025-08-26,119.35,121.045,119.15,119.77,280291,119.026832426832,120.717242824516,118.827373972829,119.445695180241,281052.012961565,0.0,1.0
2025-08-27,120.59,120.95,119.21,119.21,224806,120.263474841657,120.622500058864,118.88721150903,118.88721150903,225416.366654074,0.0,1.0
2025-08-28,119.09,121.45,118.98,121.45,259618,118.767536436627,121.121146193873,118.657834286925,121.121146193873,260322.884077817,0.0,1.0
2025-08-29,119.58,119.79,118.13,119.05,293457,119.256209648937,119.465641025641,117.810135857409,118.727644745827,294253.759727075,0.0,1.0
2025-09-02,116.82,118.675,116.455,118.34,335911,116.503682983683,118.353660144569,116.139671305126,118.019567234113,336823.025805081,0.0,1.0
2025-09-03,117.17,119.18,116.405,116.79,374877,116.85273527819,118.857292740929,116.089806691625,116.473764215582,375894.821678156,0.0,1.0
2025-09-04,117.12,117.9199,116.15,117.52,278531,116.802870664689,117.600604751477,115.83549716277,117.201787572697,279287.234417792,0.0,1.0
2025-09-05,116.83,119.3494,115.82,117.19,271871,116.513655906383,119.02623405147,115.506390713663,116.87268112359,272609.151973747,0.0,1.0
2025-09-08,114.76,116.375,112.31,115.78,666799,114.449260907443,116.059887923524,112.005894845895,115.466499022863,668609.413754838,0.0,1.0
2025-09-09,113.97,115.45,113.7,114.74,346693,113.661400014127,115.137392573756,113.392131101222,114.429315062042,347634.299815848,0.0,1.0
2025-09-10,112.49,114.25,111.42,113.46,589296,112.185407454498,113.940641849733,111.118304725577,113.152780956417,590895.986778735,0.0,1.0
2025-09-11,115.12,115.31,112.05,112.24,311732,114.80828612465,114.997771655953,111.74659885569,111.936084386993,312578.377844933,0.0,1.0
2025-09-12,112.81,115.1,112.35,115.1,360968,112.504540980905,114.788340279249,112.045786536696,114.788340279249,361948.057606949,0.0,1.0
2025-09-15,109.78,113.17,109.5,113.1,650735,109.482745402745,112.863566198112,109.20350356714,112.79375573921,652501.798682598,0.0,1.0
2025-09-16,111.96,112.26,110.04,110.04,407217,111.656842551388,111.956030232394,109.74204139295,109.74204139295,408322.627419964,0.0,1.0
2025-09-17,111.12,113.825,109.85,112.37,407029,110.819117044572,113.516792634974,109.552555861647,112.065732382096,408134.116984605,0.0,1.0
2025-09-18,109.86,111.435,109.33,111.03,279446,109.562528784347,111.133264109628,109.033963881237,110.72936074027,280204.718717537,0.0,1.0
2025-09-19,110.91,110.97,109.33,109.85,680900,110.609685667867,110.669523204069,109.033963881237,109.552555861647,682748.699121733,0.0,1.0
2025-09-22,108.13,111.005,108.04,110.65,657926,107.837213157213,110.704428433519,107.747456852911,110.350389677662,659712.322835018,0.0,1.0
2025-09-23,108.43,109.045,107.95,108.52,383274,108.136400838219,108.749735584281,107.65770054861,108.226157142521,384314.620219095,0.0,1.0
2025-09-24,110.86,110.93,108.4,108.4,647822,110.559821054367,110.629631513268,108.106482070118,108.106482070118,649580.889649633,0.0,1.0
2025-09-25,108.56,111.17,107.56,110.76,606110,108.266048833322,110.868981658073,107.268756563302,110.460091827365,607755.638162241,0.0,1.0
2025-09-26,109.45,109.63,108.56,109.33,365673,109.153638953639,109.333151562242,108.266048833322,109.033963881237,366665.832066295,0.0,1.0
2025-09-29,108.43,108.595,105.985,107.48,578005,108.136400838219,108.300954062772,105.698021238021,107.1889731817,579574.330791387,0.0,1.0
2025-09-30,106.91,108.61,106.42,107.86,424847,106.620516587789,108.315913446823,106.13184337548,107.567944244308,426000.494310134,0.0,1.0
2025-10-01,105.89,107.13,104.81,106.51,337564,105.89,107.13,104.81,106.51,337564,0.2875,1.0
2025-10-02,106.5,107.08,105.04,105.16,401385,106.5,107.08,105.04,105.16,401385,0.0,1.0
2025-10-03,104.23,106.61,103.72,105.77,528625,104.23,106.61,103.72,105.77,528625,0.0,1.0
2025-10-06,103.95,104.16,102.11,103.85,741050,103.95,104.16,102.11,103.85,741050,0.0,1.0
2025-10-07,101.38,104.43,100.91,103.87,587066,101.38,104.43,100.91,103.87,587066,0.0,1.0
2025-10-08,101.7,102.27,100.22,101.56,514521,101.7,102.27,100.22,101.56,514521,0.0,1.0
2025-10-09,99.77,103.3,99.67,102.14,592807,99.77,103.3,99.67,102.14,592807,0.0,1.0
2025-10-10,98.78,101.05,98.25,100.16,499309,98.78,101.05,98.25,100.16,499309,0.0,1.0
2025-10-13,100.79,101.23,98.58,98.69,435951,100.79,101.23,98.58,98.69,435951,0.0,1.0
2025-10-14,101.43,101.57,98.85,100.18,557947,101.43,101.57,98.85,100.18,557947,0.0,1.0
2025-10-15,99.04,102.45,99.01,101.67,349065,99.04,102.45,99.01,101.67,349065,0.0,1.0
2025-10-16,98.51,99.49,98.21,98.69,549573,98.51,99.49,98.21,98.69,549573,0.0,1.0
2025-10-17,99.68,100.28,98.26,98.7,321269,99.68,100.28,98.26,98.7,321269,0.0,1.0
2025-10-20,99.04,100.615,98.911,99.91,292596,99.04,100.615,98.911,99.91,292596,0.0,1.0
2025-10-21,102.04,102.51,99.03,99.03,512802,102.04,102.51,99.03,99.03,512802,0.0,1.0
2025-10-22,102.78,105.15,101.89,102.6,621936,102.78,105.15,101.89,102.6,621936,0.0,1.0
2025-10-23,97.93,102.26,97.71,102.26,587741,97.93,102.26,97.71,102.26,587741,0.0,1.0
2025-10-24,97.24,98.535,96.88,98.28,452216,97.24,98.535,96.88,98.28,452216,0.0,1.0
2025-10-27,97.28,98.45,97.11,97.48,489976,97.28,98.45,97.11,97.48,489976,0.0,1.0
2025-10-28,95.15,96.88,94.62,96.61,413043,95.15,96.88,94.62,96.61,413043,0.0,1.0
2025-10-29,94.18,95.65,92.797,94.51,536839,94.18,95.65,92.797,94.51,536839,0.0,1.0
2025-10-30,92.59,95.28,92.59,93.07,505317,92.59,95.28,92.59,93.07,505317,0.0,1.0
2025-10-31,92.96,93.2799,90.97,91.91,538728,92.96,93.2799,90.97,91.91,538728,0.0,1.0
2025-11-03,92.37,93.8,91.5,92.41,677520,92.37,93.8,91.5,92.41,677520,0.0,1.0
2025-11-04,91.5,93.82,91.0,92.45,1021572,91.5,93.82,91.0,92.45,1021572,0.0,1.0
2025-11-05,96.97,98.7,91.84,92.95,1138161,96.97,98.7,91.84,92.95,1138161,0.0,1.0
2025-11-06,100.37,101.35,97.6,97.88,1188651,100.37,101.35,97.6,97.88,1188651,0.0,1.0
2025-11-07,98.53,102.09,98.15,100.62,758093,98.53,102.09,98.15,100.62,758093,0.0,1.0
2025-11-10,99.04,100.41,97.5,99.05,678840,99.04,100.41,97.5,99.05,678840,0.0,1.0
2025-11-11,97.47,100.1,97.35,99.22,487232,97.47,100.1,97.35,99.22,487232,0.0,1.0
2025-11-12,97.73,98.0,96.205,97.03,533808,97.73,98.0,96.205,97.03,533808,0.0,1.0
2025-11-13,95.44,98.24,95.32,97.78,471137,95.44,98.24,95.32,97.78,471137,0.0,1.0
2025-11-14,95.05,96.1,94.26,95.11,487547,95.05,96.1,94.26,95.11,487547,0.0,1.0
2025-11-17,92.08,95.0091,91.16,94.68,628104,92.08,95.0091,91.16,94.68,628104,0.0,1.0
2025-11-18,90.92,91.825,89.14,90.36,537801,90.92,91.825,89.14,90.36,537801,0.0,1.0
2025-11-19,87.82,91.46,87.455,91.46,574368,87.82,91.46,87.455,91.46,574368,0.0,1.0
2025-11-20,86.99,89.2,86.49,87.44,700152,86.99,89.2,86.49,87.44,700152,0.0,1.0
2025-11-21,90.77,92.13,87.55,87.68,769542,90.77,92.13,87.55,87.68,769542,0.0,1.0
2025-11-24,89.27,90.75,88.5732,90.44,590762,89.27,90.75,88.5732,90.44,590762,0.0,1.0
2025-11-25,92.16,92.61,89.095,89.54,554905,92.16,92.61,89.095,89.54,554905,0.0,1.0
2025-11-26,91.41,93.2,91.36,91.94,408112,91.41,93.2,91.36,91.94,408112,0.0,1.0