date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-11-07,9.62,10.12,9.5,10.12,2600,1.9366518928822,2.03730947567234,1.91249407301257,2.03730947567234,12915.0727045614,0.0,1.0
1995-11-08,9.5,9.5,9.5,9.5,300,1.91249407301257,1.91249407301257,1.91249407301257,1.91249407301257,1490.20069668016,0.0,1.0
1995-11-09,9.5,9.5,9.5,9.5,0,1.91249407301257,1.91249407301257,1.91249407301257,1.91249407301257,0,0.0,1.0
1995-11-10,10.12,10.12,9.5,9.5,151400,2.03730947567234,2.03730947567234,1.91249407301257,1.91249407301257,752054.618257917,0.0,1.0
1995-11-13,9.5,10.12,9.5,10.12,1400,1.91249407301257,2.03730947567234,1.91249407301257,2.03730947567234,6954.26991784073,0.0,1.0
1995-11-14,9.75,10.12,9.5,9.5,441800,1.96282286440764,2.03730947567234,1.91249407301257,1.91249407301257,2194568.89264431,0.0,1.0
1995-11-15,10.12,10.12,9.75,10.12,277500,2.03730947567234,2.03730947567234,1.96282286440764,2.03730947567234,1378435.64442914,0.0,1.0
1995-11-16,10.12,10.12,9.62,10.0,20900,2.03730947567234,2.03730947567234,1.9366518928822,2.01315165580271,103817.315202051,0.0,1.0
1995-11-17,9.75,9.75,9.75,9.75,500,1.96282286440764,1.96282286440764,1.96282286440764,1.96282286440764,2483.66782780026,0.0,1.0
1995-11-20,10.0,10.25,10.0,10.25,11100,2.01315165580271,2.06348044719777,2.01315165580271,2.06348044719777,55137.4257771656,0.0,1.0
1995-11-21,10.25,10.25,10.0,10.0,7100,2.06348044719777,2.06348044719777,2.01315165580271,2.01315165580271,35268.0831547637,0.0,1.0
1995-11-22,10.12,10.25,9.75,10.0,55600,2.03730947567234,2.06348044719777,1.96282286440764,2.01315165580271,276183.862451388,0.0,1.0
1995-11-24,10.12,10.12,10.0,10.0,35000,2.03730947567234,2.03730947567234,2.01315165580271,2.01315165580271,173856.747946018,0.0,1.0
1995-11-27,10.12,10.12,9.75,10.0,153700,2.03730947567234,2.03730947567234,1.96282286440764,2.01315165580271,763479.490265799,0.0,1.0
1995-11-28,10.0,10.0,9.75,9.75,50800,2.01315165580271,2.01315165580271,1.96282286440764,1.96282286440764,252340.651304506,0.0,1.0
1995-11-29,9.75,10.25,9.75,9.88,58100,1.96282286440764,2.06348044719777,1.96282286440764,1.98899383593307,288602.20159039,0.0,1.0
1995-11-30,10.25,10.25,9.75,9.75,7000,2.06348044719777,2.06348044719777,1.96282286440764,1.96282286440764,34771.3495892037,0.0,1.0
1995-12-01,10.0,10.5,10.0,10.25,17600,2.01315165580271,2.11380923859284,2.01315165580271,2.06348044719777,87425.1075385689,0.0,1.0
1995-12-04,10.12,10.12,10.0,10.0,30100,2.03730947567234,2.03730947567234,2.01315165580271,2.01315165580271,149516.803233575,0.0,1.0
1995-12-05,10.62,10.75,10.0,10.0,40100,2.13796705846247,2.16413802998791,2.01315165580271,2.01315165580271,199190.159789581,0.0,1.0
1995-12-06,10.0,10.5,10.0,10.5,6700,2.01315165580271,2.11380923859284,2.01315165580271,2.11380923859284,33281.1488925234,0.0,1.0
1995-12-07,10.62,10.75,10.0,10.75,106200,2.13796705846247,2.16413802998791,2.01315165580271,2.16413802998791,527531.046624776,0.0,1.0
1995-12-08,10.25,10.25,10.0,10.0,200,2.06348044719777,2.06348044719777,2.01315165580271,2.01315165580271,993.467131120105,0.0,1.0
1995-12-11,10.88,11.0,10.75,10.75,9000,2.19030900151334,2.21446682138298,2.16413802998791,2.16413802998791,44706.0209004047,0.0,1.0
1995-12-12,11.25,11.25,10.75,10.75,400,2.26479561277804,2.26479561277804,2.16413802998791,2.16413802998791,1986.93426224021,0.0,1.0
1995-12-13,11.25,11.25,11.25,11.25,10500,2.26479561277804,2.26479561277804,2.26479561277804,2.26479561277804,52157.0243838055,0.0,1.0
1995-12-14,11.25,11.75,11.25,11.25,25800,2.26479561277804,2.36545319556818,2.26479561277804,2.26479561277804,128157.259914494,0.0,1.0
1995-12-15,11.38,11.5,11.25,11.25,9000,2.29096658430348,2.31512440417311,2.26479561277804,2.26479561277804,44706.0209004046,0.0,1.0
1995-12-18,11.25,11.5,11.25,11.25,26800,2.26479561277804,2.31512440417311,2.26479561277804,2.26479561277804,133124.595570094,0.0,1.0
1995-12-19,11.0,11.5,11.0,11.38,58800,2.21446682138298,2.31512440417311,2.21446682138298,2.29096658430348,292079.33654931,0.0,1.0
1995-12-20,11.0,11.0,11.0,11.0,400,2.21446682138298,2.21446682138298,2.21446682138298,2.21446682138298,1986.9342622402,0.0,1.0
1995-12-21,11.0,11.5,11.0,11.25,7100,2.21446682138298,2.31512440417311,2.21446682138298,2.26479561277804,35268.0831547636,0.0,1.0
1995-12-22,11.0,11.0,11.0,11.0,300,2.21446682138298,2.21446682138298,2.21446682138298,2.21446682138298,1490.20069668015,0.0,1.0
1995-12-26,11.75,11.75,11.25,11.5,36300,2.36545319556818,2.36545319556818,2.26479561277804,2.31512440417311,180314.284298299,0.0,1.0
1995-12-27,11.25,11.75,11.25,11.25,1800,2.26479561277804,2.36545319556818,2.26479561277804,2.26479561277804,8941.20418008095,0.0,1.0
1995-12-28,12.75,12.75,12.0,12.0,7600,2.56676836114845,2.56676836114845,2.41578198696325,2.41578198696325,37751.7509825639,0.0,1.0
1995-12-29,12.0,12.75,12.0,12.0,2200,2.41578198696325,2.56676836114845,2.41578198696325,2.41578198696325,10928.1384423211,0.0,1.0
1996-01-02,12.5,12.5,12.0,12.0,20800,2.51643956975338,2.51643956975338,2.41578198696325,2.41578198696325,103320.581636491,0.0,1.0
1996-01-03,12.75,12.75,12.75,12.75,100,2.56676836114845,2.56676836114845,2.56676836114845,2.56676836114845,496.733565560052,0.0,1.0
1996-01-04,12.75,12.75,12.0,12.0,700,2.56676836114845,2.56676836114845,2.41578198696325,2.41578198696325,3477.13495892036,0.0,1.0
1996-01-05,12.75,12.75,12.0,12.62,23700,2.56676836114845,2.56676836114845,2.41578198696325,2.54059738962302,117725.855037732,0.0,1.0
1996-01-08,12.25,12.75,12.25,12.75,2400,2.46611077835832,2.56676836114845,2.46611077835832,2.56676836114845,11921.6055734412,0.0,1.0
1996-01-09,12.25,12.75,12.25,12.75,500,2.46611077835832,2.56676836114845,2.46611077835832,2.56676836114845,2483.66782780025,0.0,1.0
1996-01-10,12.25,12.25,12.25,12.25,8900,2.46611077835832,2.46611077835832,2.46611077835832,2.46611077835832,44209.2873348445,0.0,1.0
1996-01-11,12.25,12.75,12.25,12.75,10400,2.46611077835832,2.56676836114845,2.46611077835832,2.56676836114845,51660.2908182453,0.0,1.0
1996-01-12,12.25,12.25,12.0,12.25,3400,2.46611077835832,2.46611077835832,2.41578198696325,2.46611077835832,16888.9412290417,0.0,1.0
1996-01-15,12.25,12.25,12.25,12.25,1000,2.46611077835832,2.46611077835832,2.46611077835832,2.46611077835832,4967.33565560051,0.0,1.0
1996-01-16,12.25,12.25,12.25,12.25,600,2.46611077835832,2.46611077835832,2.46611077835832,2.46611077835832,2980.4013933603,0.0,1.0
1996-01-17,12.25,12.5,12.25,12.5,14800,2.46611077835832,2.51643956975338,2.46611077835832,2.51643956975338,73516.5677028875,0.0,1.0
1996-01-18,12.25,13.0,12.12,12.25,80200,2.46611077835832,2.61709715254352,2.43993980683288,2.46611077835832,398380.319579161,0.0,1.0
1996-01-19,12.75,13.0,12.25,12.25,3200,2.56676836114845,2.61709715254352,2.46611077835832,2.46611077835832,15895.4740979217,0.0,1.0
1996-01-22,12.25,12.25,12.25,12.25,3200,2.46611077835832,2.46611077835832,2.46611077835832,2.46611077835832,15895.4740979216,0.0,1.0
1996-01-23,11.0,12.5,10.5,12.25,131000,2.21446682138298,2.51643956975338,2.11380923859284,2.46611077835832,650720.970883667,0.0,1.0
1996-01-24,11.75,11.75,11.5,11.5,1000,2.36545319556818,2.36545319556818,2.31512440417311,2.31512440417311,4967.33565560052,0.0,1.0
1996-01-25,11.0,11.0,11.0,11.0,200,2.21446682138298,2.21446682138298,2.21446682138298,2.21446682138298,993.467131120102,0.0,1.0
1996-01-26,11.0,11.0,11.0,11.0,0,2.21446682138298,2.21446682138298,2.21446682138298,2.21446682138298,0,0.0,1.0
1996-01-29,11.0,11.38,11.0,11.38,22900,2.21446682138298,2.29096658430348,2.21446682138298,2.29096658430348,113751.986513252,0.0,1.0
1996-01-30,11.0,11.75,11.0,11.75,27200,2.21446682138298,2.36545319556818,2.21446682138298,2.36545319556818,135111.529832334,0.0,1.0
1996-01-31,11.0,11.0,11.0,11.0,0,2.21446682138298,2.21446682138298,2.21446682138298,2.21446682138298,0,0.0,1.0
1996-02-01,11.0,11.0,11.0,11.0,600,2.21446682138298,2.21446682138298,2.21446682138298,2.21446682138298,2980.40139336031,0.0,1.0
1996-02-02,11.0,11.0,11.0,11.0,0,2.21446682138298,2.21446682138298,2.21446682138298,2.21446682138298,0,0.0,1.0
1996-02-05,11.75,11.75,11.0,11.0,3500,2.36545319556818,2.36545319556818,2.21446682138298,2.21446682138298,17385.6747946018,0.0,1.0
1996-02-06,11.0,11.75,11.0,11.75,600,2.21446682138298,2.36545319556818,2.21446682138298,2.36545319556818,2980.40139336031,0.0,1.0
1996-02-07,11.12,11.12,11.0,11.0,700,2.23862464125261,2.23862464125261,2.21446682138298,2.21446682138298,3477.13495892036,0.0,1.0
1996-02-08,11.75,11.75,11.75,11.75,500,2.36545319556818,2.36545319556818,2.36545319556818,2.36545319556818,2483.66782780026,0.0,1.0
1996-02-09,11.0,11.75,11.0,11.0,700,2.21446682138298,2.36545319556818,2.21446682138298,2.21446682138298,3477.13495892036,0.0,1.0
1996-02-12,11.5,11.5,11.0,11.0,2800,2.31512440417311,2.31512440417311,2.21446682138298,2.21446682138298,13908.5398356815,0.0,1.0
1996-02-13,10.0,10.38,9.88,9.88,127200,2.01315165580271,2.08965141872321,1.98899383593307,1.98899383593307,631845.095392384,0.0,1.0
1996-02-14,11.0,11.0,11.0,11.0,1100,2.21446682138298,2.21446682138298,2.21446682138298,2.21446682138298,5464.06922116056,0.0,1.0
1996-02-15,11.0,11.0,11.0,11.0,1200,2.21446682138298,2.21446682138298,2.21446682138298,2.21446682138298,5960.80278672061,0.0,1.0
1996-02-16,10.75,10.75,10.75,10.75,4000,2.16413802998791,2.16413802998791,2.16413802998791,2.16413802998791,19869.3426224021,0.0,1.0
1996-02-20,10.5,10.75,10.5,10.75,4500,2.11380923859284,2.16413802998791,2.11380923859284,2.16413802998791,22353.0104502023,0.0,1.0
1996-02-21,10.62,10.75,9.75,10.06,259600,2.13796705846247,2.16413802998791,1.96282286440764,2.02523056573752,1289520.3361939,0.0,1.0
1996-02-22,10.12,10.12,10.12,10.12,15000,2.03730947567234,2.03730947567234,2.03730947567234,2.03730947567234,74510.0348340077,0.0,1.0
1996-02-23,10.38,10.5,10.06,10.06,43500,2.08965141872321,2.11380923859284,2.02523056573752,2.02523056573752,216079.101018622,0.0,1.0
1996-02-26,10.0,10.0,10.0,10.0,200,2.01315165580271,2.01315165580271,2.01315165580271,2.01315165580271,993.467131120101,0.0,1.0
1996-02-27,10.38,10.75,10.0,10.5,18400,2.08965141872321,2.16413802998791,2.01315165580271,2.11380923859284,91398.9760630495,0.0,1.0
1996-02-28,10.06,10.06,10.0,10.0,2000,2.02523056573752,2.02523056573752,2.01315165580271,2.01315165580271,9934.67131120105,0.0,1.0
1996-02-29,10.06,10.06,10.06,10.06,0,2.02523056573752,2.02523056573752,2.02523056573752,2.02523056573752,0,0.0,1.0
1996-03-01,10.0,10.0,10.0,10.0,2400,2.01315165580271,2.01315165580271,2.01315165580271,2.01315165580271,11921.6055734412,0.0,1.0
1996-03-04,10.12,10.75,10.0,10.5,23400,2.03730947567234,2.16413802998791,2.01315165580271,2.11380923859284,116235.654341052,0.0,1.0
1996-03-05,10.12,10.12,10.0,10.12,43100,2.03730947567234,2.03730947567234,2.01315165580271,2.03730947567234,214092.166756382,0.0,1.0
1996-03-06,10.25,10.38,10.25,10.38,4000,2.06348044719777,2.08965141872321,2.06348044719777,2.08965141872321,19869.3426224021,0.0,1.0
1996-03-07,10.75,10.75,10.0,10.0,25800,2.16413802998791,2.16413802998791,2.01315165580271,2.01315165580271,128157.259914493,0.0,1.0
1996-03-08,10.75,10.75,10.0,10.0,263900,2.16413802998791,2.16413802998791,2.01315165580271,2.01315165580271,1310879.87951298,0.0,1.0
1996-03-11,11.0,11.0,10.25,10.25,3100,2.21446682138298,2.21446682138298,2.06348044719777,2.06348044719777,15398.7405323616,0.0,1.0
1996-03-12,11.0,11.0,10.88,10.88,4500,2.21446682138298,2.21446682138298,2.19030900151334,2.19030900151334,22353.0104502023,0.0,1.0
1996-03-13,11.25,11.25,10.5,11.0,7500,2.26479561277804,2.26479561277804,2.11380923859284,2.21446682138298,37255.0174170039,0.0,1.0
1996-03-14,11.25,11.25,10.5,10.5,5600,2.26479561277804,2.26479561277804,2.11380923859284,2.11380923859284,27817.0796713629,0.0,1.0
1996-03-15,11.75,11.75,11.5,11.5,8000,2.36545319556818,2.36545319556818,2.31512440417311,2.31512440417311,39738.6852448041,0.0,1.0
1996-03-18,11.25,12.0,11.25,11.25,49200,2.26479561277804,2.41578198696325,2.26479561277804,2.26479561277804,244392.914255546,0.0,1.0
1996-03-19,11.62,11.62,11.25,11.25,41600,2.33928222404274,2.33928222404274,2.26479561277804,2.26479561277804,206641.163272982,0.0,1.0
1996-03-20,11.62,11.62,11.62,11.62,0,2.33928222404274,2.33928222404274,2.33928222404274,2.33928222404274,0,0.0,1.0
1996-03-21,11.62,11.62,11.62,11.62,0,2.33928222404274,2.33928222404274,2.33928222404274,2.33928222404274,0,0.0,1.0
1996-03-22,11.62,11.62,11.25,11.25,11100,2.33928222404274,2.33928222404274,2.26479561277804,2.26479561277804,55137.4257771658,0.0,1.0
1996-03-25,11.25,11.25,11.25,11.25,400,2.26479561277804,2.26479561277804,2.26479561277804,2.26479561277804,1986.93426224021,0.0,1.0
1996-03-26,11.25,11.25,11.25,11.25,0,2.26479561277804,2.26479561277804,2.26479561277804,2.26479561277804,0,0.0,1.0
1996-03-27,11.25,11.25,11.25,11.25,500,2.26479561277804,2.26479561277804,2.26479561277804,2.26479561277804,2483.66782780026,0.0,1.0
1996-03-28,12.0,12.0,11.25,11.25,7100,2.41578198696325,2.41578198696325,2.26479561277804,2.26479561277804,35268.0831547636,0.0,1.0
1996-03-29,12.25,12.25,11.25,11.25,16400,2.46611077835832,2.46611077835832,2.26479561277804,2.26479561277804,81464.3047518483,0.0,1.0
1996-04-01,12.0,12.0,11.75,12.0,2000,2.41578198696325,2.41578198696325,2.36545319556818,2.41578198696325,9934.67131120102,0.0,1.0
1996-04-02,12.0,12.31,11.75,11.75,38700,2.41578198696325,2.47818968829313,2.36545319556818,2.36545319556818,192235.88987174,0.0,1.0
1996-04-03,12.0,12.0,12.0,12.0,1800,2.41578198696325,2.41578198696325,2.41578198696325,2.41578198696325,8941.20418008092,0.0,1.0
1996-04-04,12.25,12.62,12.0,12.0,51700,2.46611077835832,2.54059738962302,2.41578198696325,2.41578198696325,256811.253394546,0.0,1.0
1996-04-08,12.25,12.38,12.25,12.25,15800,2.46611077835832,2.49228174988375,2.46611077835832,2.46611077835832,78483.903358488,0.0,1.0
1996-04-09,12.25,12.25,12.25,12.25,0,2.46611077835832,2.46611077835832,2.46611077835832,2.46611077835832,0,0.0,1.0
1996-04-10,12.75,12.75,12.25,12.75,5300,2.56676836114845,2.56676836114845,2.46611077835832,2.56676836114845,26326.8789746827,0.0,1.0
1996-04-11,12.25,12.25,12.25,12.25,200,2.46611077835832,2.46611077835832,2.46611077835832,2.46611077835832,993.467131120101,0.0,1.0
1996-04-12,12.25,12.75,12.25,12.25,12600,2.46611077835832,2.56676836114845,2.46611077835832,2.46611077835832,62588.4292605664,0.0,1.0
1996-04-15,12.25,12.25,12.25,12.25,2200,2.46611077835832,2.46611077835832,2.46611077835832,2.46611077835832,10928.1384423211,0.0,1.0
1996-04-16,12.5,12.5,12.25,12.25,1700,2.51643956975338,2.51643956975338,2.46611077835832,2.46611077835832,8444.47061452089,0.0,1.0
1996-04-17,12.75,12.75,12.25,12.75,21500,2.56676836114845,2.56676836114845,2.46611077835832,2.56676836114845,106797.716595411,0.0,1.0
1996-04-18,12.25,12.75,12.25,12.75,4100,2.46611077835832,2.56676836114845,2.46611077835832,2.56676836114845,20366.0761879621,0.0,1.0
1996-04-19,12.25,12.5,12.25,12.25,11200,2.46611077835832,2.51643956975338,2.46611077835832,2.46611077835832,55634.1593427257,0.0,1.0
1996-04-22,12.25,12.38,12.25,12.38,2600,2.46611077835832,2.49228174988375,2.46611077835832,2.49228174988375,12915.0727045613,0.0,1.0
1996-04-23,12.25,12.25,12.25,12.25,1200,2.46611077835832,2.46611077835832,2.46611077835832,2.46611077835832,5960.80278672061,0.0,1.0
1996-04-24,12.75,12.75,12.5,12.5,50200,2.56676836114845,2.56676836114845,2.51643956975338,2.51643956975338,249360.249911146,0.0,1.0
1996-04-25,12.5,13.25,12.25,12.25,3700,2.51643956975338,2.66742594393859,2.46611077835832,2.46611077835832,18379.1419257219,0.0,1.0
1996-04-26,13.25,13.25,12.5,13.25,14900,2.66742594393859,2.66742594393859,2.51643956975338,2.66742594393859,74013.3012684476,0.0,1.0
1996-04-29,12.5,13.25,12.5,13.25,2600,2.51643956975338,2.66742594393859,2.51643956975338,2.66742594393859,12915.0727045614,0.0,1.0
1996-04-30,12.88,12.88,12.88,12.88,100,2.59293933267389,2.59293933267389,2.59293933267389,2.59293933267389,496.733565560051,0.0,1.0
1996-05-01,13.5,13.5,12.5,13.25,74200,2.71775473533365,2.71775473533365,2.51643956975338,2.66742594393859,368576.305645559,0.0,1.0
1996-05-02,13.75,13.75,13.0,13.0,46300,2.76808352672872,2.76808352672872,2.61709715254352,2.61709715254352,229987.640854304,0.0,1.0
1996-05-03,13.0,13.75,13.0,13.75,12000,2.61709715254352,2.76808352672872,2.61709715254352,2.76808352672872,59608.0278672062,0.0,1.0
1996-05-06,13.25,13.75,13.0,13.75,15000,2.66742594393859,2.76808352672872,2.61709715254352,2.76808352672872,74510.0348340076,0.0,1.0
1996-05-07,13.38,13.75,13.0,13.0,72300,2.69359691546402,2.76808352672872,2.61709715254352,2.61709715254352,359138.367899917,0.0,1.0
1996-05-08,13.25,13.38,13.25,13.38,1900,2.66742594393859,2.69359691546402,2.66742594393859,2.69359691546402,9437.93774564096,0.0,1.0
1996-05-09,13.0,13.0,13.0,13.0,3700,2.61709715254352,2.61709715254352,2.61709715254352,2.61709715254352,18379.1419257219,0.0,1.0
1996-05-10,13.0,13.38,13.0,13.0,166400,2.61709715254352,2.69359691546402,2.61709715254352,2.61709715254352,826564.653091925,0.0,1.0
1996-05-13,13.0,13.0,13.0,13.0,3500,2.61709715254352,2.61709715254352,2.61709715254352,2.61709715254352,17385.6747946018,0.0,1.0
1996-05-14,13.0,13.38,13.0,13.0,4600,2.61709715254352,2.69359691546402,2.61709715254352,2.61709715254352,22849.7440157624,0.0,1.0
1996-05-15,13.25,13.25,13.19,13.19,9000,2.66742594393859,2.66742594393859,2.65534703400377,2.65534703400377,44706.0209004046,0.0,1.0
1996-05-16,13.75,13.75,13.0,13.0,19200,2.76808352672872,2.76808352672872,2.61709715254352,2.61709715254352,95372.84458753,0.0,1.0
1996-05-17,14.12,14.12,13.25,13.25,253700,2.84257013799342,2.84257013799342,2.66742594393859,2.66742594393859,1260213.05582585,0.0,1.0
1996-05-20,15.25,15.25,14.25,14.25,41800,3.07005627509913,3.07005627509913,2.86874110951886,2.86874110951886,207634.630404101,0.0,1.0
1996-05-21,15.62,15.75,15.0,15.25,106800,3.14454288636383,3.17071385788926,3.01972748370406,3.07005627509913,530511.448018135,0.0,1.0
1996-05-22,15.25,16.0,15.25,16.0,78900,3.07005627509913,3.22104264928433,3.07005627509913,3.22104264928433,391922.78322688,0.0,1.0
1996-05-23,15.25,15.25,15.25,15.25,9700,3.07005627509913,3.07005627509913,3.07005627509913,3.07005627509913,48183.155859325,0.0,1.0
1996-05-24,16.0,16.0,15.25,15.25,5800,3.22104264928433,3.22104264928433,3.07005627509913,3.07005627509913,28810.546802483,0.0,1.0
1996-05-28,15.25,16.0,15.25,16.0,11400,3.07005627509913,3.22104264928433,3.07005627509913,3.22104264928433,56627.6264738458,0.0,1.0
1996-05-29,15.25,16.0,15.25,15.25,223400,3.07005627509913,3.22104264928433,3.07005627509913,3.07005627509913,1109702.78546115,0.0,1.0
1996-05-30,15.25,15.25,15.25,15.25,1100,3.07005627509913,3.07005627509913,3.07005627509913,3.07005627509913,5464.06922116056,0.0,1.0
1996-05-31,15.25,15.25,15.25,15.25,400,3.07005627509913,3.07005627509913,3.07005627509913,3.07005627509913,1986.9342622402,0.0,1.0
1996-06-03,16.0,16.0,16.0,16.0,500,3.22104264928433,3.22104264928433,3.22104264928433,3.22104264928433,2483.66782780026,0.0,1.0
1996-06-04,15.25,15.25,15.25,15.25,3400,3.07005627509913,3.07005627509913,3.07005627509913,3.07005627509913,16888.9412290417,0.0,1.0
1996-06-05,16.0,16.0,15.25,15.25,3200,3.22104264928433,3.22104264928433,3.07005627509913,3.07005627509913,15895.4740979216,0.0,1.0
1996-06-06,15.25,16.0,15.25,15.25,4900,3.07005627509913,3.22104264928433,3.07005627509913,3.07005627509913,24339.9447124425,0.0,1.0
1996-06-07,15.0,15.25,15.0,15.0,6600,3.01972748370406,3.07005627509913,3.01972748370406,3.01972748370406,32784.4153269634,0.0,1.0
1996-06-10,15.75,15.75,15.75,15.75,300,3.17071385788926,3.17071385788926,3.17071385788926,3.17071385788926,1490.20069668016,0.0,1.0
1996-06-11,15.0,15.0,15.0,15.0,6800,3.01972748370406,3.01972748370406,3.01972748370406,3.01972748370406,33777.8824580835,0.0,1.0
1996-06-12,15.0,15.75,15.0,15.0,16300,3.01972748370406,3.17071385788926,3.01972748370406,3.01972748370406,80967.5711862884,0.0,1.0
1996-06-13,15.75,15.75,15.0,15.0,2200,3.17071385788926,3.17071385788926,3.01972748370406,3.01972748370406,10928.1384423211,0.0,1.0
1996-06-14,15.0,15.0,15.0,15.0,33800,3.01972748370406,3.01972748370406,3.01972748370406,3.01972748370406,167895.945159297,0.0,1.0
1996-06-17,14.88,15.0,14.75,15.0,66800,2.99556966383443,3.01972748370406,2.96939869230899,3.01972748370406,331818.021794114,0.0,1.0
1996-06-18,14.5,15.25,14.5,14.75,8200,2.91906990091392,3.07005627509913,2.91906990091392,2.96939869230899,40732.1523759243,0.0,1.0
1996-06-19,14.5,14.5,14.5,14.5,2500,2.91906990091392,2.91906990091392,2.91906990091392,2.91906990091392,12418.3391390013,0.0,1.0
1996-06-20,14.25,14.5,14.0,14.5,14600,2.86874110951886,2.91906990091392,2.81841231812379,2.91906990091392,72523.1005717674,0.0,1.0
1996-06-21,13.75,14.5,13.75,14.5,400,2.76808352672872,2.91906990091392,2.76808352672872,2.91906990091392,1986.93426224021,0.0,1.0
1996-06-24,13.75,14.5,13.75,14.5,1600,2.76808352672872,2.91906990091392,2.76808352672872,2.91906990091392,7947.73704896083,0.0,1.0
1996-06-25,13.75,13.75,13.75,13.75,900,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,4470.60209004047,0.0,1.0
1996-06-26,13.75,14.5,13.75,13.75,900,2.76808352672872,2.91906990091392,2.76808352672872,2.76808352672872,4470.60209004047,0.0,1.0
1996-06-27,14.5,14.5,14.5,14.5,2000,2.91906990091392,2.91906990091392,2.91906990091392,2.91906990091392,9934.67131120105,0.0,1.0
1996-06-28,14.5,14.5,13.75,14.5,3500,2.91906990091392,2.91906990091392,2.76808352672872,2.91906990091392,17385.6747946018,0.0,1.0
1996-07-01,14.0,14.5,13.75,13.75,12100,2.81841231812379,2.91906990091392,2.76808352672872,2.76808352672872,60104.7614327662,0.0,1.0
1996-07-02,13.75,14.0,13.75,14.0,18200,2.76808352672872,2.81841231812379,2.76808352672872,2.81841231812379,90405.5089319294,0.0,1.0
1996-07-03,14.5,14.5,13.88,13.88,90900,2.91906990091392,2.91906990091392,2.79425449825416,2.79425449825416,451530.811094088,0.0,1.0
1996-07-05,14.5,14.5,14.5,14.5,1000,2.91906990091392,2.91906990091392,2.91906990091392,2.91906990091392,4967.33565560052,0.0,1.0
1996-07-08,14.0,14.0,14.0,14.0,1000,2.81841231812379,2.81841231812379,2.81841231812379,2.81841231812379,4967.33565560051,0.0,1.0
1996-07-09,14.12,14.5,13.75,13.75,32800,2.84257013799342,2.91906990091392,2.76808352672872,2.76808352672872,162928.609503697,0.0,1.0
1996-07-10,13.88,14.12,13.75,13.75,26200,2.79425449825416,2.84257013799342,2.76808352672872,2.76808352672872,130144.194176733,0.0,1.0
1996-07-11,13.88,13.88,13.88,13.88,0,2.79425449825416,2.79425449825416,2.79425449825416,2.79425449825416,0,0.0,1.0
1996-07-12,13.75,13.75,13.75,13.75,300,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,1490.20069668016,0.0,1.0
1996-07-15,13.75,13.75,13.62,13.75,30500,2.76808352672872,2.76808352672872,2.74191255520329,2.76808352672872,151503.737495816,0.0,1.0
1996-07-16,13.75,13.75,13.75,13.75,900,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,4470.60209004047,0.0,1.0
1996-07-17,13.75,13.75,13.75,13.75,0,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,0,0.0,1.0
1996-07-18,14.12,14.5,14.0,14.0,19600,2.84257013799342,2.91906990091392,2.81841231812379,2.81841231812379,97359.7788497701,0.0,1.0
1996-07-19,13.75,14.5,13.75,14.5,1300,2.76808352672872,2.91906990091392,2.76808352672872,2.91906990091392,6457.53635228067,0.0,1.0
1996-07-22,13.75,13.75,13.75,13.75,0,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,0,0.0,1.0
1996-07-23,13.75,14.5,13.75,14.5,3100,2.76808352672872,2.91906990091392,2.76808352672872,2.91906990091392,15398.7405323616,0.0,1.0
1996-07-24,14.5,14.5,13.75,13.75,4200,2.91906990091392,2.91906990091392,2.76808352672872,2.76808352672872,20862.8097535222,0.0,1.0
1996-07-25,13.75,13.75,13.75,13.75,1000,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,4967.33565560052,0.0,1.0
1996-07-26,14.0,14.0,13.75,13.75,10500,2.81841231812379,2.81841231812379,2.76808352672872,2.76808352672872,52157.0243838054,0.0,1.0
1996-07-29,14.0,14.0,14.0,14.0,0,2.81841231812379,2.81841231812379,2.81841231812379,2.81841231812379,0,0.0,1.0
1996-07-30,13.88,13.88,13.75,13.75,30300,2.79425449825416,2.79425449825416,2.76808352672872,2.76808352672872,150510.270364695,0.0,1.0
1996-07-31,14.12,14.12,14.0,14.0,36000,2.84257013799342,2.84257013799342,2.81841231812379,2.81841231812379,178824.083601619,0.0,1.0
1996-08-01,13.75,13.75,13.75,13.75,600,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,2980.40139336031,0.0,1.0
1996-08-02,13.75,13.75,13.75,13.75,0,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,0,0.0,1.0
1996-08-05,13.88,14.5,13.75,14.5,65200,2.79425449825416,2.91906990091392,2.76808352672872,2.91906990091392,323870.284745153,0.0,1.0
1996-08-06,13.75,13.75,13.75,13.75,200,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,993.467131120104,0.0,1.0
1996-08-07,13.75,13.75,13.75,13.75,400,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,1986.93426224021,0.0,1.0
1996-08-08,13.75,13.75,13.75,13.75,1000,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,4967.33565560052,0.0,1.0
1996-08-09,13.75,13.75,13.75,13.75,0,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,0,0.0,1.0
1996-08-12,13.75,13.75,13.75,13.75,500,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,2483.66782780026,0.0,1.0
1996-08-13,13.75,13.75,13.75,13.75,500,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,2483.66782780026,0.0,1.0
1996-08-14,13.75,13.75,13.75,13.75,0,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,0,0.0,1.0
1996-08-15,14.5,14.5,13.75,13.75,200,2.91906990091392,2.91906990091392,2.76808352672872,2.76808352672872,993.467131120105,0.0,1.0
1996-08-16,13.75,14.0,13.75,13.75,2000,2.76808352672872,2.81841231812379,2.76808352672872,2.76808352672872,9934.67131120104,0.0,1.0
1996-08-19,13.75,13.75,13.75,13.75,0,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,0,0.0,1.0
1996-08-20,13.75,14.5,13.75,13.88,27500,2.76808352672872,2.91906990091392,2.76808352672872,2.79425449825416,136601.730529014,0.0,1.0
1996-08-21,14.12,14.25,14.0,14.0,103100,2.84257013799342,2.86874110951886,2.81841231812379,2.81841231812379,512132.306092413,0.0,1.0
1996-08-22,14.5,14.5,13.75,13.75,600,2.91906990091392,2.91906990091392,2.76808352672872,2.76808352672872,2980.40139336031,0.0,1.0
1996-08-23,13.75,13.75,13.75,13.75,3400,2.76808352672872,2.76808352672872,2.76808352672872,2.76808352672872,16888.9412290418,0.0,1.0
1996-08-26,14.5,14.5,13.75,13.75,200,2.91906990091392,2.91906990091392,2.76808352672872,2.76808352672872,993.467131120105,0.0,1.0
1996-08-27,14.5,14.5,14.5,14.5,0,2.91906990091392,2.91906990091392,2.91906990091392,2.91906990091392,0,0.0,1.0
1996-08-28,14.5,14.5,14.5,14.5,0,2.91906990091392,2.91906990091392,2.91906990091392,2.91906990091392,0,0.0,1.0
1996-08-29,14.0,14.0,14.0,14.0,1600,2.81841231812379,2.81841231812379,2.81841231812379,2.81841231812379,7947.73704896082,0.0,1.0
1996-08-30,14.0,14.0,14.0,14.0,0,2.81841231812379,2.81841231812379,2.81841231812379,2.81841231812379,0,0.0,1.0
1996-09-03,14.5,14.5,13.88,14.5,64600,2.91906990091392,2.91906990091392,2.79425449825416,2.91906990091392,320889.883351794,0.0,1.0
1996-09-04,14.5,14.5,14.5,14.5,15500,2.91906990091392,2.91906990091392,2.91906990091392,2.91906990091392,76993.7026618081,0.0,1.0
1996-09-05,14.12,14.12,13.75,13.75,1500,2.84257013799342,2.84257013799342,2.76808352672872,2.76808352672872,7451.00348340078,0.0,1.0
1996-09-06,14.0,14.25,13.75,13.75,25100,2.81841231812379,2.86874110951886,2.76808352672872,2.76808352672872,124680.124955573,0.0,1.0
1996-09-09,14.5,14.5,14.5,14.5,100,2.91906990091392,2.91906990091392,2.91906990091392,2.91906990091392,496.733565560052,0.0,1.0
1996-09-10,14.25,14.5,14.12,14.5,765300,2.86874110951886,2.91906990091392,2.84257013799342,2.91906990091392,3801501.97723107,0.0,1.0
1996-09-11,14.25,14.75,14.0,14.5,482100,2.86874110951886,2.96939869230899,2.81841231812379,2.91906990091392,2394752.51956501,0.0,1.0
1996-09-12,15.5,15.5,15.0,15.25,55500,3.12038506649419,3.12038506649419,3.01972748370406,3.07005627509913,275687.128885829,0.0,1.0
1996-09-13,15.5,16.25,15.5,16.0,5500,3.12038506649419,3.2713714406794,3.12038506649419,3.22104264928433,27320.3461058029,0.0,1.0
1996-09-16,16.0,16.25,15.5,16.25,5900,3.22104264928433,3.2713714406794,3.12038506649419,3.2713714406794,29307.280368043,0.0,1.0
1996-09-17,16.0,16.25,15.5,15.88,51200,3.22104264928433,3.2713714406794,3.12038506649419,3.1968848294147,254327.585566746,0.0,1.0
1996-09-18,16.12,16.25,15.5,15.5,240700,3.24520046915396,3.2713714406794,3.12038506649419,3.12038506649419,1195637.69230305,0.0,1.0
1996-09-19,15.75,16.5,15.75,16.5,67500,3.17071385788926,3.32170023207447,3.17071385788926,3.32170023207447,335295.156753035,0.0,1.0
1996-09-20,16.25,16.5,15.75,15.75,38600,3.2713714406794,3.32170023207447,3.17071385788926,3.17071385788926,191739.15630618,0.0,1.0
1996-09-23,16.0,16.5,15.75,15.75,97400,3.22104264928433,3.32170023207447,3.17071385788926,3.17071385788926,483818.49285549,0.0,1.0
1996-09-24,16.25,16.5,15.75,16.5,24400,3.2713714406794,3.32170023207447,3.17071385788926,3.32170023207447,121202.989996653,0.0,1.0
1996-09-25,15.75,16.25,15.75,16.25,24800,3.17071385788926,3.2713714406794,3.17071385788926,3.2713714406794,123189.924258893,0.0,1.0
1996-09-26,15.75,16.5,15.75,15.75,7000,3.17071385788926,3.32170023207447,3.17071385788926,3.17071385788926,34771.3495892036,0.0,1.0
1996-09-27,16.0,16.0,15.88,15.88,18500,3.22104264928433,3.22104264928433,3.1968848294147,3.1968848294147,91895.7096286095,0.0,1.0
1996-09-30,15.75,16.5,15.75,15.75,4600,3.17071385788926,3.32170023207447,3.17071385788926,3.17071385788926,22849.7440157624,0.0,1.0
1996-10-01,16.5,16.5,15.75,15.75,1400,3.32170023207447,3.32170023207447,3.17071385788926,3.17071385788926,6954.26991784071,0.0,1.0
1996-10-02,15.75,16.5,15.75,16.25,1000,3.17071385788926,3.32170023207447,3.17071385788926,3.2713714406794,4967.33565560052,0.0,1.0
1996-10-03,15.75,16.5,15.75,16.5,7600,3.17071385788926,3.32170023207447,3.17071385788926,3.32170023207447,37751.7509825639,0.0,1.0
1996-10-04,16.0,16.5,16.0,16.5,14000,3.22104264928433,3.32170023207447,3.22104264928433,3.32170023207447,69542.6991784072,0.0,1.0
1996-10-07,15.75,16.5,15.75,16.5,1400,3.17071385788926,3.32170023207447,3.17071385788926,3.32170023207447,6954.26991784073,0.0,1.0
1996-10-08,15.75,16.5,15.75,15.75,3000,3.17071385788926,3.32170023207447,3.17071385788926,3.17071385788926,14902.0069668016,0.0,1.0
1996-10-09,15.75,15.75,15.75,15.75,6000,3.17071385788926,3.17071385788926,3.17071385788926,3.17071385788926,29804.0139336031,0.0,1.0
1996-10-10,16.5,16.5,15.75,15.75,4100,3.32170023207447,3.32170023207447,3.17071385788926,3.17071385788926,20366.0761879621,0.0,1.0
1996-10-11,16.25,16.25,15.75,15.75,4100,3.2713714406794,3.2713714406794,3.17071385788926,3.17071385788926,20366.0761879621,0.0,1.0
1996-10-14,15.5,16.25,15.5,16.25,2600,3.12038506649419,3.2713714406794,3.12038506649419,3.2713714406794,12915.0727045614,0.0,1.0
1996-10-15,15.5,15.5,15.5,15.5,700,3.12038506649419,3.12038506649419,3.12038506649419,3.12038506649419,3477.13495892037,0.0,1.0
1996-10-16,15.5,16.25,15.5,16.25,6600,3.12038506649419,3.2713714406794,3.12038506649419,3.2713714406794,32784.4153269635,0.0,1.0
1996-10-17,16.0,16.0,15.5,15.5,4600,3.22104264928433,3.22104264928433,3.12038506649419,3.12038506649419,22849.7440157624,0.0,1.0
1996-10-18,15.25,16.0,15.25,15.75,20800,3.07005627509913,3.22104264928433,3.07005627509913,3.17071385788926,103320.581636491,0.0,1.0
1996-10-21,15.69,16.0,15.69,16.0,20300,3.15863494795445,3.22104264928433,3.15863494795445,3.22104264928433,100836.91380869,0.0,1.0
1996-10-22,16.0,16.0,15.25,16.0,3900,3.22104264928433,3.22104264928433,3.07005627509913,3.22104264928433,19372.609056842,0.0,1.0
1996-10-23,16.0,16.0,15.75,16.0,7700,3.22104264928433,3.22104264928433,3.17071385788926,3.22104264928433,38248.484548124,0.0,1.0
1996-10-24,15.75,16.0,15.25,15.5,120700,3.17071385788926,3.22104264928433,3.07005627509913,3.12038506649419,599557.413630983,0.0,1.0
1996-10-25,16.0,16.0,15.25,15.25,7100,3.22104264928433,3.22104264928433,3.07005627509913,3.07005627509913,35268.0831547637,0.0,1.0
1996-10-28,15.25,16.0,15.25,16.0,3300,3.07005627509913,3.22104264928433,3.07005627509913,3.22104264928433,16392.2076634817,0.0,1.0
1996-10-29,15.25,15.25,15.25,15.25,1600,3.07005627509913,3.07005627509913,3.07005627509913,3.07005627509913,7947.73704896082,0.0,1.0
1996-10-30,15.62,16.0,15.62,15.75,11800,3.14454288636383,3.22104264928433,3.14454288636383,3.17071385788926,58614.560736086,0.0,1.0
1996-10-31,15.25,16.0,15.25,16.0,1500,3.07005627509913,3.22104264928433,3.07005627509913,3.22104264928433,7451.00348340077,0.0,1.0
1996-11-01,15.25,16.0,15.25,16.0,2400,3.07005627509913,3.22104264928433,3.07005627509913,3.22104264928433,11921.6055734412,0.0,1.0
1996-11-04,15.25,16.0,15.25,16.0,4500,3.07005627509913,3.22104264928433,3.07005627509913,3.22104264928433,22353.0104502023,0.0,1.0
1996-11-05,15.25,15.25,15.25,15.25,3100,3.07005627509913,3.07005627509913,3.07005627509913,3.07005627509913,15398.7405323616,0.0,1.0
1996-11-06,15.75,16.0,15.25,16.0,1300,3.17071385788926,3.22104264928433,3.07005627509913,3.22104264928433,6457.53635228067,0.0,1.0
1996-11-07,16.0,16.0,15.25,15.25,2600,3.22104264928433,3.22104264928433,3.07005627509913,3.07005627509913,12915.0727045613,0.0,1.0
1996-11-08,16.0,16.0,15.25,15.25,2600,3.22104264928433,3.22104264928433,3.07005627509913,3.07005627509913,12915.0727045613,0.0,1.0
1996-11-11,16.0,16.0,15.25,15.75,1000,3.22104264928433,3.22104264928433,3.07005627509913,3.17071385788926,4967.33565560052,0.0,1.0
1996-11-12,15.25,16.0,15.25,16.0,9100,3.07005627509913,3.22104264928433,3.07005627509913,3.22104264928433,45202.7544659647,0.0,1.0
1996-11-13,16.0,16.0,15.38,16.0,900,3.22104264928433,3.22104264928433,3.09622724662456,3.22104264928433,4470.60209004046,0.0,1.0
1996-11-14,15.38,16.0,15.25,16.0,1300,3.09622724662456,3.22104264928433,3.07005627509913,3.22104264928433,6457.53635228067,0.0,1.0
1996-11-15,15.5,16.0,15.25,16.0,25300,3.12038506649419,3.22104264928433,3.07005627509913,3.22104264928433,125673.592086693,0.0,1.0
1996-11-18,16.0,16.0,15.5,16.0,35400,3.22104264928433,3.22104264928433,3.12038506649419,3.22104264928433,175843.682208258,0.0,1.0
1996-11-19,16.0,16.0,16.0,16.0,0,3.22104264928433,3.22104264928433,3.22104264928433,3.22104264928433,0,0.0,1.0
1996-11-20,15.5,16.0,15.5,16.0,30300,3.12038506649419,3.22104264928433,3.12038506649419,3.22104264928433,150510.270364696,0.0,1.0
1996-11-21,16.25,16.25,15.5,16.25,4600,3.2713714406794,3.2713714406794,3.12038506649419,3.2713714406794,22849.7440157624,0.0,1.0
1996-11-22,16.25,16.25,15.5,16.25,25700,3.2713714406794,3.2713714406794,3.12038506649419,3.2713714406794,127660.526348933,0.0,1.0
1996-11-25,16.25,16.25,15.5,16.25,1000,3.2713714406794,3.2713714406794,3.12038506649419,3.2713714406794,4967.33565560051,0.0,1.0
1996-11-26,16.25,16.25,15.5,16.0,4800,3.2713714406794,3.2713714406794,3.12038506649419,3.22104264928433,23843.2111468825,0.0,1.0
1996-11-27,15.5,16.25,15.5,15.5,31500,3.12038506649419,3.2713714406794,3.12038506649419,3.12038506649419,156471.073151416,0.0,1.0
1996-11-29,15.5,15.5,15.5,15.5,400,3.12038506649419,3.12038506649419,3.12038506649419,3.12038506649419,1986.93426224021,0.0,1.0
1996-12-02,16.25,16.25,15.5,15.88,14400,3.2713714406794,3.2713714406794,3.12038506649419,3.1968848294147,71529.6334406474,0.0,1.0
1996-12-03,16.0,16.25,15.5,15.5,12400,3.22104264928433,3.2713714406794,3.12038506649419,3.12038506649419,61594.9621294464,0.0,1.0
1996-12-04,15.5,16.25,15.5,16.25,2700,3.12038506649419,3.2713714406794,3.12038506649419,3.2713714406794,13411.8062701214,0.0,1.0
1996-12-05,15.5,16.25,15.5,15.5,6200,3.12038506649419,3.2713714406794,3.12038506649419,3.12038506649419,30797.4810647232,0.0,1.0
1996-12-06,15.75,16.25,15.5,15.5,13500,3.17071385788926,3.2713714406794,3.12038506649419,3.12038506649419,67059.031350607,0.0,1.0
1996-12-09,15.75,15.75,15.75,15.75,1500,3.17071385788926,3.17071385788926,3.17071385788926,3.17071385788926,7451.00348340078,0.0,1.0
1996-12-10,16.25,16.25,15.75,15.75,3500,3.2713714406794,3.2713714406794,3.17071385788926,3.17071385788926,17385.6747946018,0.0,1.0
1996-12-11,15.75,15.75,15.75,15.75,1500,3.17071385788926,3.17071385788926,3.17071385788926,3.17071385788926,7451.00348340078,0.0,1.0
1996-12-12,15.75,15.75,15.75,15.75,1200,3.17071385788926,3.17071385788926,3.17071385788926,3.17071385788926,5960.80278672062,0.0,1.0
1996-12-13,16.25,16.25,15.75,16.25,1100,3.2713714406794,3.2713714406794,3.17071385788926,3.2713714406794,5464.06922116056,0.0,1.0
1996-12-16,16.0,16.25,15.75,15.75,2400,3.22104264928433,3.2713714406794,3.17071385788926,3.17071385788926,11921.6055734412,0.0,1.0
1996-12-17,15.75,16.25,15.75,15.75,23100,3.17071385788926,3.2713714406794,3.17071385788926,3.17071385788926,114745.453644372,0.0,1.0
1996-12-18,15.75,16.25,15.75,16.25,6100,3.17071385788926,3.2713714406794,3.17071385788926,3.2713714406794,30300.7474991632,0.0,1.0
1996-12-19,16.5,16.5,15.75,15.75,217800,3.32170023207447,3.32170023207447,3.17071385788926,3.17071385788926,1081885.70578979,0.0,1.0
1996-12-20,17.0,17.0,16.25,16.75,7800,3.4223578148646,3.4223578148646,3.2713714406794,3.37202902346953,38745.218113684,0.0,1.0
1996-12-23,16.25,17.0,16.25,17.0,3700,3.2713714406794,3.4223578148646,3.2713714406794,3.4223578148646,18379.1419257219,0.0,1.0
1996-12-24,17.0,17.0,16.5,17.0,600,3.4223578148646,3.4223578148646,3.32170023207447,3.4223578148646,2980.40139336031,0.0,1.0
1996-12-26,17.25,17.25,16.5,17.0,15200,3.47268660625967,3.47268660625967,3.32170023207447,3.4223578148646,75503.5019651278,0.0,1.0
1996-12-27,17.25,17.25,16.5,16.5,3200,3.47268660625967,3.47268660625967,3.32170023207447,3.32170023207447,15895.4740979216,0.0,1.0
1996-12-30,17.25,17.25,16.5,16.5,3900,3.47268660625967,3.47268660625967,3.32170023207447,3.32170023207447,19372.609056842,0.0,1.0
1996-12-31,16.75,17.25,16.5,16.5,12000,3.37202902346953,3.47268660625967,3.32170023207447,3.32170023207447,59608.0278672062,0.0,1.0
1997-01-02,16.75,17.5,16.75,17.25,29000,3.37202902346953,3.52301539765474,3.37202902346953,3.47268660625967,144052.734012415,0.0,1.0
1997-01-03,16.75,16.75,16.75,16.75,500,3.37202902346953,3.37202902346953,3.37202902346953,3.37202902346953,2483.66782780026,0.0,1.0
1997-01-06,17.5,17.5,16.75,17.25,21600,3.52301539765474,3.52301539765474,3.37202902346953,3.47268660625967,107294.450160971,0.0,1.0
1997-01-07,17.5,17.5,16.75,17.5,37200,3.52301539765474,3.52301539765474,3.37202902346953,3.52301539765474,184784.886388339,0.0,1.0
1997-01-08,17.75,17.75,17.25,17.75,101900,3.5733441890498,3.5733441890498,3.47268660625967,3.5733441890498,506171.503305693,0.0,1.0
1997-01-09,18.25,18.25,17.0,17.75,24100,3.67400177183994,3.67400177183994,3.4223578148646,3.5733441890498,119712.789299972,0.0,1.0
1997-01-10,18.75,19.0,18.25,18.25,35900,3.77465935463007,3.82498814602514,3.67400177183994,3.67400177183994,178327.350036059,0.0,1.0
1997-01-13,18.5,19.0,18.25,19.0,35700,3.72433056323501,3.82498814602514,3.67400177183994,3.82498814602514,177333.882904938,0.0,1.0
1997-01-14,19.5,19.5,18.75,18.75,99200,3.92564572881528,3.92564572881528,3.77465935463007,3.77465935463007,492759.697035571,0.0,1.0
1997-01-15,20.0,20.25,19.0,19.5,48900,4.02630331160541,4.07663210300048,3.82498814602514,3.92564572881528,242902.713558865,0.0,1.0
1997-01-16,20.5,20.5,19.75,20.5,10700,4.12696089439555,4.12696089439555,3.97597452021035,4.12696089439555,53150.4915149255,0.0,1.0
1997-01-17,20.25,20.5,19.75,20.5,59000,4.07663210300048,4.12696089439555,3.97597452021035,4.12696089439555,293072.80368043,0.0,1.0
1997-01-20,20.75,21.5,20.0,20.5,66100,4.17728968579062,4.32827605997582,4.02630331160541,4.12696089439555,328340.886835194,0.0,1.0
1997-01-21,21.5,22.0,21.0,21.38,142700,4.32827605997582,4.42893364276595,4.22761847718568,4.30411824010619,708838.798054193,0.0,1.0
1997-01-22,21.75,22.0,21.0,22.0,303400,4.37860485137089,4.42893364276595,4.22761847718568,4.42893364276595,1507089.6379092,0.0,1.0
1997-01-23,22.0,22.0,21.0,22.0,73600,4.42893364276595,4.42893364276595,4.22761847718568,4.42893364276595,365595.904252198,0.0,1.0
1997-01-24,21.25,22.0,21.0,22.0,64200,4.27794726858075,4.42893364276595,4.22761847718568,4.42893364276595,318902.949089553,0.0,1.0
1997-01-27,21.75,22.0,21.0,21.75,6700,4.37860485137089,4.42893364276595,4.22761847718568,4.37860485137089,33281.1488925234,0.0,1.0
1997-01-28,21.25,22.0,21.0,22.0,42900,4.27794726858075,4.42893364276595,4.22761847718568,4.42893364276595,213098.699625262,0.0,1.0
1997-01-29,21.75,22.0,21.0,21.0,8700,4.37860485137089,4.42893364276595,4.22761847718568,4.22761847718568,43215.8202037244,0.0,1.0
1997-01-30,20.81,21.75,20.75,21.0,10200,4.18936859572543,4.37860485137089,4.17728968579062,4.22761847718568,50666.8236871253,0.0,1.0
1997-01-31,20.75,21.0,20.25,21.0,98000,4.17728968579062,4.22761847718568,4.07663210300048,4.22761847718568,486798.89424885,0.0,1.0
1997-02-03,21.0,21.0,20.25,21.0,52500,4.22761847718568,4.22761847718568,4.07663210300048,4.22761847718568,260785.121919027,0.0,1.0
1997-02-04,20.25,20.75,20.25,20.75,5700,4.07663210300048,4.17728968579062,4.07663210300048,4.17728968579062,28313.8132369229,0.0,1.0
1997-02-05,20.25,20.25,20.25,20.25,700,4.07663210300048,4.07663210300048,4.07663210300048,4.07663210300048,3477.13495892036,0.0,1.0
1997-02-06,20.25,21.0,20.25,20.25,119500,4.07663210300048,4.22761847718568,4.07663210300048,4.07663210300048,593596.610844262,0.0,1.0
1997-02-07,20.5,21.0,20.25,21.0,39000,4.12696089439555,4.22761847718568,4.07663210300048,4.22761847718568,193726.09056842,0.0,1.0
1997-02-10,19.0,20.75,19.0,20.75,12500,3.82498814602514,4.17728968579062,3.82498814602514,4.17728968579062,62091.6956950065,0.0,1.0
1997-02-11,19.25,20.0,19.0,19.0,4400,3.87531693742021,4.02630331160541,3.82498814602514,3.82498814602514,21856.2768846423,0.0,1.0
1997-02-12,19.0,19.75,19.0,19.0,6500,3.82498814602514,3.97597452021035,3.82498814602514,3.82498814602514,32287.6817614034,0.0,1.0
1997-02-13,19.0,20.0,19.0,20.0,9700,3.82498814602514,4.02630331160541,3.82498814602514,4.02630331160541,48183.155859325,0.0,1.0
1997-02-14,19.0,20.0,19.0,19.5,56600,3.82498814602514,4.02630331160541,3.82498814602514,3.92564572881528,281151.198106989,0.0,1.0
1997-02-18,19.0,19.75,19.0,19.0,10300,3.82498814602514,3.97597452021035,3.82498814602514,3.82498814602514,51163.5572526853,0.0,1.0
1997-02-19,19.0,19.5,19.0,19.0,28600,3.82498814602514,3.92564572881528,3.82498814602514,3.82498814602514,142065.799750175,0.0,1.0
1997-02-20,19.0,19.75,19.0,19.0,53200,3.82498814602514,3.97597452021035,3.82498814602514,3.82498814602514,264262.256877948,0.0,1.0
1997-02-21,20.0,20.0,20.0,20.0,300,4.02630331160541,4.02630331160541,4.02630331160541,4.02630331160541,1490.20069668016,0.0,1.0
1997-02-24,19.5,20.0,19.0,20.0,3800,3.92564572881528,4.02630331160541,3.82498814602514,4.02630331160541,18875.8754912819,0.0,1.0
1997-02-25,19.0,20.0,19.0,20.0,2300,3.82498814602514,4.02630331160541,3.82498814602514,4.02630331160541,11424.8720078812,0.0,1.0
1997-02-26,19.25,19.5,18.75,19.0,11500,3.87531693742021,3.92564572881528,3.77465935463007,3.82498814602514,57124.3600394059,0.0,1.0
1997-02-27,18.25,19.25,18.25,19.25,5000,3.67400177183994,3.87531693742021,3.67400177183994,3.87531693742021,24836.6782780026,0.0,1.0
1997-02-28,16.75,19.25,16.75,19.25,18900,3.37202902346953,3.87531693742021,3.37202902346953,3.87531693742021,93882.6438908498,0.0,1.0
1997-03-03,17.5,17.5,16.75,16.75,5900,3.52301539765474,3.52301539765474,3.37202902346953,3.37202902346953,29307.280368043,0.0,1.0
1997-03-04,18.5,18.5,17.5,17.5,13500,3.72433056323501,3.72433056323501,3.52301539765474,3.52301539765474,67059.0313506069,0.0,1.0
1997-03-05,18.5,18.75,18.5,18.62,29000,3.72433056323501,3.77465935463007,3.72433056323501,3.74848838310464,144052.734012415,0.0,1.0
1997-03-06,19.0,19.0,18.88,19.0,6400,3.82498814602514,3.82498814602514,3.80083032615551,3.82498814602514,31790.9481958433,0.0,1.0
1997-03-07,18.5,19.0,18.5,19.0,12600,3.72433056323501,3.82498814602514,3.72433056323501,3.82498814602514,62588.4292605664,0.0,1.0
1997-03-10,18.62,19.0,18.62,19.0,13700,3.74848838310464,3.82498814602514,3.74848838310464,3.82498814602514,68052.498481727,0.0,1.0
1997-03-11,18.62,19.0,18.5,19.0,14600,3.74848838310464,3.82498814602514,3.72433056323501,3.82498814602514,72523.1005717675,0.0,1.0
1997-03-12,18.88,18.88,18.5,18.5,2200,3.80083032615551,3.80083032615551,3.72433056323501,3.72433056323501,10928.1384423211,0.0,1.0
1997-03-13,18.5,19.0,18.5,18.5,6300,3.72433056323501,3.82498814602514,3.72433056323501,3.72433056323501,31294.2146302832,0.0,1.0
1997-03-14,18.5,18.5,18.5,18.5,3700,3.72433056323501,3.72433056323501,3.72433056323501,3.72433056323501,18379.1419257219,0.0,1.0
1997-03-17,18.5,18.5,18.25,18.5,10900,3.72433056323501,3.72433056323501,3.67400177183994,3.72433056323501,54143.9586460456,0.0,1.0
1997-03-18,18.0,18.75,18.0,18.75,5100,3.62367298044487,3.77465935463007,3.62367298044487,3.77465935463007,25333.4118435626,0.0,1.0
1997-03-19,18.75,18.75,18.0,18.0,3600,3.77465935463007,3.77465935463007,3.62367298044487,3.62367298044487,17882.4083601619,0.0,1.0
1997-03-20,18.0,18.88,18.0,18.88,14300,3.62367298044487,3.80083032615551,3.62367298044487,3.80083032615551,71032.8998750874,0.0,1.0
1997-03-21,18.0,18.75,18.0,18.75,2700,3.62367298044487,3.77465935463007,3.62367298044487,3.77465935463007,13411.8062701214,0.0,1.0
1997-03-24,18.0,18.0,18.0,18.0,4400,3.62367298044487,3.62367298044487,3.62367298044487,3.62367298044487,21856.2768846423,0.0,1.0
1997-03-25,18.0,18.88,18.0,18.88,10400,3.62367298044487,3.80083032615551,3.62367298044487,3.80083032615551,51660.2908182454,0.0,1.0
1997-03-26,18.5,18.5,17.88,17.88,1200,3.72433056323501,3.72433056323501,3.59951516057524,3.59951516057524,5960.80278672061,0.0,1.0
1997-03-27,17.75,18.38,17.75,17.75,2000,3.5733441890498,3.70017274336537,3.5733441890498,3.5733441890498,9934.67131120104,0.0,1.0
1997-03-31,17.75,17.75,17.75,17.75,1600,3.5733441890498,3.5733441890498,3.5733441890498,3.5733441890498,7947.73704896083,0.0,1.0
1997-04-01,18.38,18.38,17.75,17.75,1600,3.70017274336537,3.70017274336537,3.5733441890498,3.5733441890498,7947.73704896083,0.0,1.0
1997-04-02,18.25,18.25,17.75,17.75,2400,3.67400177183994,3.67400177183994,3.5733441890498,3.5733441890498,11921.6055734412,0.0,1.0
1997-04-03,17.75,18.38,17.75,17.75,31100,3.5733441890498,3.70017274336537,3.5733441890498,3.5733441890498,154484.138889176,0.0,1.0
1997-04-04,17.75,17.75,17.75,17.75,3500,3.5733441890498,3.5733441890498,3.5733441890498,3.5733441890498,17385.6747946018,0.0,1.0
1997-04-07,17.88,18.38,17.88,18.38,3200,3.59951516057524,3.70017274336537,3.59951516057524,3.70017274336537,15895.4740979216,0.0,1.0
1997-04-08,18.0,18.12,17.75,17.75,16500,3.62367298044487,3.6478308003145,3.5733441890498,3.5733441890498,81961.0383174085,0.0,1.0
1997-04-09,17.75,17.75,17.75,17.75,400,3.5733441890498,3.5733441890498,3.5733441890498,3.5733441890498,1986.93426224021,0.0,1.0
1997-04-10,18.38,18.38,17.75,17.75,9000,3.70017274336537,3.70017274336537,3.5733441890498,3.5733441890498,44706.0209004047,0.0,1.0
1997-04-11,17.75,17.75,17.75,17.75,500,3.5733441890498,3.5733441890498,3.5733441890498,3.5733441890498,2483.66782780026,0.0,1.0
1997-04-14,17.75,18.25,17.75,17.75,2200,3.5733441890498,3.67400177183994,3.5733441890498,3.5733441890498,10928.1384423211,0.0,1.0
1997-04-15,18.0,18.0,17.75,17.75,2600,3.62367298044487,3.62367298044487,3.5733441890498,3.5733441890498,12915.0727045613,0.0,1.0
1997-04-16,17.5,17.88,17.5,17.75,6500,3.52301539765474,3.59951516057524,3.52301539765474,3.5733441890498,32287.6817614033,0.0,1.0
1997-04-17,18.0,18.0,16.5,17.5,78400,3.62367298044487,3.62367298044487,3.32170023207447,3.52301539765474,389439.115399081,0.0,1.0
1997-04-18,17.62,18.25,17.38,17.38,1600,3.54717321752437,3.67400177183994,3.4988575777851,3.4988575777851,7947.73704896082,0.0,1.0
1997-04-21,18.0,18.0,17.62,17.62,8800,3.62367298044487,3.62367298044487,3.54717321752437,3.54717321752437,43712.5537692846,0.0,1.0
1997-04-22,17.88,18.0,17.62,18.0,71000,3.59951516057524,3.62367298044487,3.54717321752437,3.62367298044487,352680.831547636,0.0,1.0
1997-04-23,17.88,18.12,17.88,17.88,7300,3.59951516057524,3.6478308003145,3.59951516057524,3.59951516057524,36261.5502858837,0.0,1.0
1997-04-24,18.12,18.12,17.62,17.62,3400,3.6478308003145,3.6478308003145,3.54717321752437,3.54717321752437,16888.9412290418,0.0,1.0
1997-04-25,18.12,18.12,17.62,17.62,800,3.6478308003145,3.6478308003145,3.54717321752437,3.54717321752437,3973.86852448042,0.0,1.0
1997-04-28,18.0,18.0,17.62,17.62,17900,3.62367298044487,3.62367298044487,3.54717321752437,3.54717321752437,88915.3082352493,0.0,1.0
1997-04-29,16.5,17.5,16.5,17.5,75600,3.32170023207447,3.52301539765474,3.32170023207447,3.52301539765474,375530.575563398,0.0,1.0
1997-04-30,17.25,17.25,16.5,16.5,28000,3.47268660625967,3.47268660625967,3.32170023207447,3.32170023207447,139085.398356814,0.0,1.0
1997-05-01,16.75,17.25,16.62,16.62,264900,3.37202902346953,3.47268660625967,3.3458580519441,3.3458580519441,1315847.21516858,0.0,1.0
1997-05-02,16.62,16.88,16.62,16.88,3200,3.3458580519441,3.39819999499497,3.3458580519441,3.39819999499497,15895.4740979216,0.0,1.0
1997-05-05,17.25,17.25,16.38,16.62,24100,3.47268660625967,3.47268660625967,3.29754241220483,3.3458580519441,119712.789299972,0.0,1.0
1997-05-06,16.88,17.62,16.75,17.62,5500,3.39819999499497,3.54717321752437,3.37202902346953,3.54717321752437,27320.3461058028,0.0,1.0
1997-05-07,17.62,17.62,16.88,16.88,8100,3.54717321752437,3.54717321752437,3.39819999499497,3.39819999499497,40235.4188103642,0.0,1.0
1997-05-08,20.19,20.5,17.0,17.0,75600,4.06455319306566,4.12696089439555,3.4223578148646,3.4223578148646,375530.575563399,0.0,1.0
1997-05-09,20.25,20.5,20.0,20.5,24200,4.07663210300048,4.12696089439555,4.02630331160541,4.12696089439555,120209.522865532,0.0,1.0
1997-05-12,19.75,20.75,19.75,20.12,19900,3.97597452021035,4.17728968579062,3.97597452021035,4.05046113147505,98849.9795464501,0.0,1.0
1997-05-13,20.25,20.25,19.25,19.25,16000,4.07663210300048,4.07663210300048,3.87531693742021,3.87531693742021,79477.3704896082,0.0,1.0
1997-05-14,19.75,20.38,19.62,20.38,10500,3.97597452021035,4.10280307452592,3.94980354868491,4.10280307452592,52157.0243838054,0.0,1.0
1997-05-15,19.75,20.25,19.62,19.62,6700,3.97597452021035,4.07663210300048,3.94980354868491,3.94980354868491,33281.1488925234,0.0,1.0
1997-05-16,20.25,20.5,19.75,19.75,4700,4.07663210300048,4.12696089439555,3.97597452021035,3.97597452021035,23346.4775813224,0.0,1.0
1997-05-19,20.25,20.75,20.0,20.62,4700,4.07663210300048,4.17728968579062,4.02630331160541,4.15111871426518,23346.4775813224,0.0,1.0
1997-05-20,20.0,20.75,20.0,20.25,5600,4.02630331160541,4.17728968579062,4.02630331160541,4.07663210300048,27817.0796713629,0.0,1.0
1997-05-21,20.5,20.5,20.0,20.0,1300,4.12696089439555,4.12696089439555,4.02630331160541,4.02630331160541,6457.53635228067,0.0,1.0
1997-05-22,21.0,21.0,19.75,20.25,523800,4.22761847718568,4.22761847718568,3.97597452021035,4.07663210300048,2601890.41640355,0.0,1.0
1997-05-23,20.75,21.0,20.75,21.0,2600,4.17728968579062,4.22761847718568,4.17728968579062,4.22761847718568,12915.0727045613,0.0,1.0
1997-05-27,22.5,23.25,21.25,21.25,67200,4.52959122555609,4.68057759974129,4.27794726858075,4.27794726858075,333804.956056355,0.0,1.0
1997-05-28,22.88,23.5,22.0,23.5,107800,4.60609098847659,4.73090639113636,4.42893364276595,4.73090639113636,535478.783673736,0.0,1.0
1997-05-29,24.25,24.5,23.0,23.0,24100,4.88189276532156,4.93222155671663,4.63024880834622,4.63024880834622,119712.789299973,0.0,1.0
1997-05-30,23.25,24.0,23.0,24.0,17000,4.68057759974129,4.8315639739265,4.63024880834622,4.8315639739265,84444.7061452088,0.0,1.0
1997-06-02,23.25,23.75,23.25,23.75,1400,4.68057759974129,4.78123518253143,4.68057759974129,4.78123518253143,6954.26991784073,0.0,1.0
1997-06-03,23.38,24.0,23.38,24.0,39400,4.70674857126673,4.8315639739265,4.70674857126673,4.8315639739265,195713.02483066,0.0,1.0
1997-06-04,23.88,24.0,23.5,24.0,11200,4.80740615405686,4.8315639739265,4.73090639113636,4.8315639739265,55634.1593427258,0.0,1.0
1997-06-05,23.5,24.0,23.5,24.0,43300,4.73090639113636,4.8315639739265,4.73090639113636,4.8315639739265,215085.633887502,0.0,1.0
1997-06-06,24.62,24.62,23.5,24.0,40600,4.95637937658626,4.95637937658626,4.73090639113636,4.8315639739265,201673.827617381,0.0,1.0
1997-06-09,22.5,24.62,22.5,24.62,44800,4.52959122555609,4.95637937658626,4.52959122555609,4.95637937658626,222536.637370903,0.0,1.0
1997-06-10,22.5,23.25,22.5,23.25,3200,4.52959122555609,4.68057759974129,4.52959122555609,4.68057759974129,15895.4740979216,0.0,1.0
1997-06-11,22.75,23.25,22.75,23.25,1600,4.57992001695116,4.68057759974129,4.57992001695116,4.68057759974129,7947.73704896082,0.0,1.0
1997-06-12,22.38,23.0,22.38,23.0,2400,4.50543340568646,4.63024880834622,4.50543340568646,4.63024880834622,11921.6055734412,0.0,1.0
1997-06-13,22.5,23.0,22.38,23.0,20300,4.52959122555609,4.63024880834622,4.50543340568646,4.63024880834622,100836.91380869,0.0,1.0
1997-06-16,23.12,23.38,22.38,22.38,10400,4.65440662821586,4.70674857126673,4.50543340568646,4.50543340568646,51660.2908182453,0.0,1.0
1997-06-17,23.12,23.38,23.0,23.38,4900,4.65440662821586,4.70674857126673,4.63024880834622,4.70674857126673,24339.9447124425,0.0,1.0
1997-06-18,24.25,24.38,23.12,23.12,39300,4.88189276532156,4.908063736847,4.65440662821586,4.65440662821586,195216.2912651,0.0,1.0
1997-06-19,25.0,25.0,24.0,24.0,12700,5.03287913950677,5.03287913950677,4.8315639739265,4.8315639739265,63085.1628261265,0.0,1.0
1997-06-20,24.81,25.25,24.75,24.75,38700,4.99462925804651,5.08320793090183,4.9825503481117,4.9825503481117,192235.88987174,0.0,1.0
1997-06-23,25.0,25.25,24.88,25.25,89300,5.03287913950677,5.08320793090183,5.00872131963713,5.08320793090183,443583.074045126,0.0,1.0
1997-06-24,24.88,25.25,24.88,24.88,86000,5.00872131963713,5.08320793090183,5.00872131963713,5.00872131963713,427190.866381645,0.0,1.0
1997-06-25,25.25,25.38,25.12,25.25,3200,5.08320793090183,5.10937890242727,5.0570369593764,5.08320793090183,15895.4740979217,0.0,1.0
1997-06-26,25.25,25.5,25.12,25.12,6700,5.08320793090183,5.1335367222969,5.0570369593764,5.0570369593764,33281.1488925235,0.0,1.0
1997-06-27,25.75,25.75,25.25,25.25,38700,5.18386551369197,5.18386551369197,5.08320793090183,5.08320793090183,192235.88987174,0.0,1.0
1997-06-30,26.0,26.12,25.62,25.62,62600,5.23419430508704,5.25835212495667,5.15769454216653,5.15769454216653,310955.212040592,0.0,1.0
1997-07-01,25.75,25.75,25.38,25.38,2800,5.18386551369197,5.18386551369197,5.10937890242727,5.10937890242727,13908.5398356814,0.0,1.0
1997-07-02,25.75,25.75,25.25,25.75,1400,5.18386551369197,5.18386551369197,5.08320793090183,5.18386551369197,6954.26991784072,0.0,1.0
1997-07-03,25.25,26.0,25.25,26.0,12900,5.08320793090183,5.23419430508704,5.08320793090183,5.23419430508704,64078.6299572467,0.0,1.0
1997-07-07,25.25,25.25,25.25,25.25,600,5.08320793090183,5.08320793090183,5.08320793090183,5.08320793090183,2980.40139336031,0.0,1.0
1997-07-08,25.5,25.5,25.25,25.25,1800,5.1335367222969,5.1335367222969,5.08320793090183,5.08320793090183,8941.20418008093,0.0,1.0
1997-07-09,25.25,25.75,25.25,25.75,36500,5.08320793090183,5.18386551369197,5.08320793090183,5.18386551369197,181307.751429419,0.0,1.0
1997-07-10,25.25,25.5,25.25,25.25,52600,5.08320793090183,5.1335367222969,5.08320793090183,5.08320793090183,261281.855484587,0.0,1.0
1997-07-11,25.62,25.75,25.25,25.25,16900,5.15769454216653,5.18386551369197,5.08320793090183,5.08320793090183,83947.9725796488,0.0,1.0
1997-07-14,24.75,25.25,24.62,25.25,23200,4.9825503481117,5.08320793090183,4.95637937658626,5.08320793090183,115242.187209932,0.0,1.0
1997-07-15,24.88,25.12,24.75,24.75,38600,5.00872131963713,5.0570369593764,4.9825503481117,4.9825503481117,191739.15630618,0.0,1.0
1997-07-16,25.12,25.12,24.88,24.88,1000,5.0570369593764,5.0570369593764,5.00872131963713,5.00872131963713,4967.33565560051,0.0,1.0
1997-07-17,25.0,25.12,24.88,24.88,4700,5.03287913950677,5.0570369593764,5.00872131963713,5.00872131963713,23346.4775813224,0.0,1.0
1997-07-18,24.62,24.88,24.62,24.88,7200,4.95637937658626,5.00872131963713,4.95637937658626,5.00872131963713,35764.8167203237,0.0,1.0
1997-07-21,24.5,25.0,24.5,24.5,3600,4.93222155671663,5.03287913950677,4.93222155671663,4.93222155671663,17882.4083601619,0.0,1.0
1997-07-22,24.5,25.0,24.0,24.5,11400,4.93222155671663,5.03287913950677,4.8315639739265,4.93222155671663,56627.6264738459,0.0,1.0
1997-07-23,24.75,24.75,24.0,24.0,400,4.9825503481117,4.9825503481117,4.8315639739265,4.8315639739265,1986.93426224021,0.0,1.0
1997-07-24,24.38,24.75,24.0,24.75,800,4.908063736847,4.9825503481117,4.8315639739265,4.9825503481117,3973.86852448041,0.0,1.0
1997-07-25,24.75,25.0,24.25,25.0,5100,4.9825503481117,5.03287913950677,4.88189276532156,5.03287913950677,25333.4118435626,0.0,1.0
1997-07-28,25.0,25.0,24.25,24.25,13700,5.03287913950677,5.03287913950677,4.88189276532156,4.88189276532156,68052.498481727,0.0,1.0
1997-07-29,24.62,25.0,24.25,25.0,27300,4.95637937658626,5.03287913950677,4.88189276532156,5.03287913950677,135608.263397894,0.0,1.0
1997-07-30,24.75,24.75,24.0,24.62,29600,4.9825503481117,4.9825503481117,4.8315639739265,4.95637937658626,147033.135405775,0.0,1.0
1997-07-31,25.25,25.25,24.25,25.0,3700,5.08320793090183,5.08320793090183,4.88189276532156,5.03287913950677,18379.1419257219,0.0,1.0
1997-08-01,25.25,26.0,24.5,24.5,30200,5.08320793090183,5.23419430508704,4.93222155671663,4.93222155671663,150013.536799136,0.0,1.0
1997-08-04,25.5,26.0,25.38,25.75,8000,5.1335367222969,5.23419430508704,5.10937890242727,5.18386551369197,39738.6852448041,0.0,1.0
1997-08-05,25.5,25.62,25.5,25.5,2000,5.1335367222969,5.15769454216653,5.1335367222969,5.1335367222969,9934.67131120103,0.0,1.0
1997-08-06,25.0,25.5,25.0,25.5,12000,5.03287913950677,5.1335367222969,5.03287913950677,5.1335367222969,59608.0278672061,0.0,1.0
1997-08-07,25.19,25.25,24.75,24.75,3700,5.07112902096702,5.08320793090183,4.9825503481117,4.9825503481117,18379.1419257219,0.0,1.0
1997-08-08,25.12,25.5,25.12,25.19,67800,5.0570369593764,5.1335367222969,5.0570369593764,5.07112902096702,336785.357449715,0.0,1.0
1997-08-11,25.38,25.62,25.12,25.62,2600,5.10937890242727,5.15769454216653,5.0570369593764,5.15769454216653,12915.0727045613,0.0,1.0
1997-08-12,25.5,25.62,25.25,25.38,11900,5.1335367222969,5.15769454216653,5.08320793090183,5.10937890242727,59111.2943016462,0.0,1.0
1997-08-13,26.38,26.5,25.38,25.38,38900,5.31069406800754,5.33485188787717,5.10937890242727,5.10937890242727,193229.35700286,0.0,1.0
1997-08-14,28.75,29.25,26.38,26.75,96700,5.78781101043278,5.88846859322292,5.31069406800754,5.38518067927224,480341.35789657,0.0,1.0
1997-08-15,28.38,28.75,28.38,28.38,9100,5.71332439916808,5.78781101043278,5.71332439916808,5.71332439916808,45202.7544659647,0.0,1.0
1997-08-18,28.0,28.5,28.0,28.38,4700,5.63682463624758,5.73748221903771,5.63682463624758,5.71332439916808,23346.4775813224,0.0,1.0
1997-08-19,28.5,28.5,28.0,28.0,21600,5.73748221903771,5.73748221903771,5.63682463624758,5.63682463624758,107294.450160971,0.0,1.0
1997-08-20,29.0,29.0,28.25,28.5,40200,5.83813980182785,5.83813980182785,5.68715342764265,5.73748221903771,199686.893355141,0.0,1.0
1997-08-21,29.0,29.0,28.5,29.0,39200,5.83813980182785,5.83813980182785,5.73748221903771,5.83813980182785,194719.55769954,0.0,1.0
1997-08-22,29.0,29.0,28.5,28.5,2300,5.83813980182785,5.83813980182785,5.73748221903771,5.73748221903771,11424.8720078812,0.0,1.0
1997-08-25,29.5,29.5,29.0,29.0,22900,5.93879738461798,5.93879738461798,5.83813980182785,5.83813980182785,113751.986513252,0.0,1.0
1997-08-26,28.5,29.38,28.5,29.38,5900,5.73748221903771,5.91463956474835,5.73748221903771,5.91463956474835,29307.2803680431,0.0,1.0
1997-08-27,28.75,29.25,28.75,29.25,18800,5.78781101043278,5.88846859322292,5.78781101043278,5.88846859322292,93385.9103252897,0.0,1.0
1997-08-28,29.5,29.5,28.75,28.75,49100,5.93879738461798,5.93879738461798,5.78781101043278,5.78781101043278,243896.180689985,0.0,1.0
1997-08-29,30.5,31.75,29.0,29.5,41400,6.14011255019825,6.39175650717359,5.83813980182785,5.93879738461798,205647.696141861,0.0,1.0
1997-09-02,30.75,31.5,30.75,30.75,18500,6.19044134159332,6.34142771577852,6.19044134159332,6.19044134159332,91895.7096286096,0.0,1.0
1997-09-03,31.75,32.0,31.25,31.75,10200,6.39175650717359,6.44208529856866,6.29109892438346,6.39175650717359,50666.8236871253,0.0,1.0
1997-09-04,32.12,32.12,31.5,31.5,15600,6.46624311843829,6.46624311843829,6.34142771577852,6.34142771577852,77490.4362273681,0.0,1.0
1997-09-05,32.62,32.75,31.75,31.75,22700,6.56690070122843,6.59307167275386,6.39175650717359,6.39175650717359,112758.519382132,0.0,1.0
1997-09-08,33.5,33.5,32.5,32.88,20300,6.74405804693907,6.74405804693907,6.5427428813588,6.6192426442793,100836.91380869,0.0,1.0
1997-09-09,35.12,35.12,33.0,33.38,38300,7.0701886151791,7.0701886151791,6.64340046414893,6.71990022706943,190248.9556095,0.0,1.0
1997-09-10,35.75,36.5,34.75,35.12,54600,7.19701716949468,7.34800354367988,6.9957020039144,7.0701886151791,271216.526795788,0.0,1.0
1997-09-11,33.62,35.5,33.25,35.5,57200,6.7682158668087,7.14668837809961,6.693729255544,7.14668837809961,284131.599500349,0.0,1.0
1997-09-12,34.88,35.0,33.25,33.25,12200,7.02187297543984,7.04603079530947,6.693729255544,6.693729255544,60601.4949983263,0.0,1.0
1997-09-15,35.0,35.0,34.5,35.0,15000,7.04603079530947,7.04603079530947,6.94537321251934,7.04603079530947,74510.0348340078,0.0,1.0
1997-09-16,36.5,36.75,35.25,35.25,27900,7.34800354367988,7.39833233507495,7.09635958670454,7.09635958670454,138588.664791254,0.0,1.0
1997-09-17,35.5,36.75,35.25,35.88,463700,7.14668837809961,7.39833233507495,7.09635958670454,7.22318814102011,2303353.54350196,0.0,1.0
1997-09-18,36.0,36.88,35.25,35.25,32400,7.24734596088974,7.42450330660038,7.09635958670454,7.09635958670454,160941.675241457,0.0,1.0
1997-09-19,36.12,36.25,35.75,35.75,54300,7.27150378075938,7.29767475228481,7.19701716949468,7.19701716949468,269726.326099108,0.0,1.0
1997-09-22,35.75,36.25,35.75,36.25,402000,7.19701716949468,7.29767475228481,7.19701716949468,7.29767475228481,1996868.93355141,0.0,1.0
1997-09-23,35.0,35.88,34.5,35.88,22100,7.04603079530947,7.22318814102011,6.94537321251934,7.22318814102011,109778.117988771,0.0,1.0
1997-09-24,35.0,35.0,34.38,35.0,9800,7.04603079530947,7.04603079530947,6.9212153926497,7.04603079530947,48679.8894248851,0.0,1.0
1997-09-25,35.88,35.88,35.0,35.0,31400,7.22318814102011,7.22318814102011,7.04603079530947,7.04603079530947,155974.339585856,0.0,1.0
1997-09-26,35.88,35.88,35.12,35.88,17500,7.22318814102011,7.22318814102011,7.0701886151791,7.22318814102011,86928.373973009,0.0,1.0
1997-09-29,35.5,35.75,35.0,35.75,2000,7.14668837809961,7.19701716949468,7.04603079530947,7.19701716949468,9934.67131120103,0.0,1.0
1997-09-30,35.0,35.5,35.0,35.0,37100,7.04603079530947,7.14668837809961,7.04603079530947,7.04603079530947,184288.152822779,0.0,1.0
1997-10-01,35.0,36.0,35.0,35.5,8800,7.04603079530947,7.24734596088974,7.04603079530947,7.14668837809961,43712.5537692846,0.0,1.0
1997-10-02,36.25,36.62,35.25,35.75,50100,7.29767475228481,7.37216136354951,7.09635958670454,7.19701716949468,248863.516345586,0.0,1.0
1997-10-03,38.62,39.0,36.25,36.75,52300,7.77479169471005,7.85129145763056,7.29767475228481,7.39833233507495,259791.654787907,0.0,1.0
1997-10-06,39.25,40.0,39.0,39.25,33300,7.90162024902562,8.05260662321083,7.85129145763056,7.90162024902562,165412.277331497,0.0,1.0
1997-10-07,40.0,40.12,39.5,40.0,40400,8.05260662321083,8.07676444308046,7.95194904042069,8.05260662321083,200680.360486261,0.0,1.0
1997-10-08,38.88,40.0,38.62,40.0,16400,7.82713363776092,8.05260662321083,7.77479169471005,8.05260662321083,81464.3047518485,0.0,1.0
1997-10-09,38.75,38.75,37.75,38.75,63500,7.80096266623549,7.80096266623549,7.59964750065522,7.80096266623549,315425.814130633,0.0,1.0
1997-10-10,39.0,39.75,37.25,38.25,66300,7.85129145763056,8.00227783181576,7.49898991786508,7.70030508344535,329334.353966314,0.0,1.0
1997-10-13,38.5,39.0,38.5,39.0,9000,7.75063387484042,7.85129145763056,7.75063387484042,7.85129145763056,44706.0209004046,0.0,1.0
1997-10-14,38.5,39.38,38.5,39.38,36400,7.75063387484042,7.92779122055106,7.75063387484042,7.92779122055106,180811.017863859,0.0,1.0
1997-10-15,38.5,39.25,38.5,38.5,13500,7.75063387484042,7.90162024902562,7.75063387484042,7.75063387484042,67059.031350607,0.0,1.0
1997-10-16,39.0,39.25,38.5,39.25,8300,7.85129145763056,7.90162024902562,7.75063387484042,7.90162024902562,41228.8859414843,0.0,1.0
1997-10-17,37.75,38.5,37.75,38.5,7100,7.59964750065522,7.75063387484042,7.59964750065522,7.75063387484042,35268.0831547636,0.0,1.0
1997-10-20,38.5,38.88,37.75,37.75,16300,7.75063387484042,7.82713363776092,7.59964750065522,7.59964750065522,80967.5711862884,0.0,1.0
1997-10-21,40.0,40.12,38.75,39.0,37000,8.05260662321083,8.07676444308046,7.80096266623549,7.85129145763056,183791.419257219,0.0,1.0
1997-10-22,41.25,41.75,40.12,41.5,465100,8.30425058018616,8.4049081629763,8.07676444308046,8.35457937158123,2310307.8134198,0.0,1.0
1997-10-23,41.88,43.0,39.0,40.75,97200,8.43107913450173,8.65655211995164,7.85129145763056,8.20359299739603,482825.02572437,0.0,1.0
1997-10-24,44.0,44.0,42.12,42.5,98100,8.85786728553191,8.85786728553191,8.479394774241,8.5558945371615,487295.62781441,0.0,1.0
1997-10-27,40.0,44.88,39.62,43.5,78500,8.05260662321083,9.03502463124255,7.97610686029032,8.75720970274177,389935.84896464,0.0,1.0
1997-10-28,41.12,42.5,38.5,38.5,202100,8.27807960866073,8.5558945371615,7.75063387484042,7.75063387484042,1003898.53599686,0.0,1.0
1997-10-29,41.0,41.38,40.0,41.0,64100,8.2539217887911,8.3304215517116,8.05260662321083,8.2539217887911,318406.215523993,0.0,1.0
1997-10-30,39.75,41.0,39.0,39.0,60900,8.00227783181576,8.2539217887911,7.85129145763056,7.85129145763056,302510.741426071,0.0,1.0
1997-10-31,40.0,40.5,39.75,40.25,53300,8.05260662321083,8.15326420600096,8.00227783181576,8.10293541460589,264758.990443507,0.0,1.0
1997-11-03,41.0,41.0,39.5,40.5,8500,8.2539217887911,8.2539217887911,7.95194904042069,8.15326420600096,42222.3530726044,0.0,1.0
1997-11-04,40.25,41.0,40.0,41.0,10800,8.10293541460589,8.2539217887911,8.05260662321083,8.2539217887911,53647.2250804856,0.0,1.0
1997-11-05,41.25,41.5,39.75,41.5,14300,8.30425058018616,8.35457937158123,8.00227783181576,8.35457937158123,71032.8998750874,0.0,1.0
1997-11-06,42.12,43.25,41.25,41.25,77300,8.479394774241,8.7068809113467,8.30425058018616,8.30425058018616,383975.04617792,0.0,1.0
1997-11-07,41.25,42.0,40.75,41.25,11400,8.30425058018616,8.45523695437137,8.20359299739603,8.30425058018616,56627.6264738459,0.0,1.0
1997-11-10,42.75,43.0,41.25,42.0,18700,8.60622332855657,8.65655211995164,8.30425058018616,8.45523695437137,92889.1767597296,0.0,1.0
1997-11-11,44.62,45.75,43.0,43.0,243400,8.98268268819167,9.21016882529738,8.65655211995164,8.65655211995164,1209049.49857317,0.0,1.0
1997-11-12,41.5,45.0,41.5,43.5,73700,8.35457937158123,9.05918245111218,8.35457937158123,8.75720970274177,366092.637817758,0.0,1.0
1997-11-13,41.0,42.5,40.75,42.5,21100,8.2539217887911,8.5558945371615,8.20359299739603,8.5558945371615,104810.782333171,0.0,1.0
1997-11-14,39.12,41.62,38.0,41.5,72200,7.87544927750019,8.37873719145086,7.64997629205028,8.35457937158123,358641.634334357,0.0,1.0
1997-11-17,40.5,40.75,39.12,40.0,49500,8.15326420600096,8.20359299739603,7.87544927750019,8.05260662321083,245883.114952226,0.0,1.0
1997-11-18,36.5,41.5,36.5,41.25,103900,7.34800354367988,8.35457937158123,7.34800354367988,8.30425058018616,516106.174616893,0.0,1.0
1997-11-19,37.12,38.0,35.0,37.0,129900,7.47281894633965,7.64997629205028,7.04603079530947,7.44866112647001,645256.901662507,0.0,1.0
1997-11-20,37.38,38.25,36.75,37.0,67300,7.52516088939052,7.70030508344535,7.39833233507495,7.44866112647001,334301.689621915,0.0,1.0
1997-11-21,36.25,36.75,35.5,36.0,1681100,7.29767475228481,7.39833233507495,7.14668837809961,7.24734596088974,8350587.97063003,0.0,1.0
1997-11-24,36.0,36.5,36.0,36.0,273000,7.24734596088974,7.34800354367988,7.24734596088974,7.24734596088974,1356082.63397894,0.0,1.0
1997-11-25,36.0,36.25,36.0,36.12,326300,7.24734596088974,7.29767475228481,7.24734596088974,7.27150378075938,1620841.62442245,0.0,1.0
1997-11-26,36.0,36.25,35.88,36.25,149200,7.24734596088974,7.29767475228481,7.22318814102011,7.29767475228481,741126.479815597,0.0,1.0
1997-11-28,36.25,36.25,36.0,36.0,14700,7.29767475228481,7.29767475228481,7.24734596088974,7.24734596088974,73019.8341373276,0.0,1.0
1997-12-01,35.75,36.25,35.5,36.25,86200,7.19701716949468,7.29767475228481,7.14668837809961,7.29767475228481,428184.333512764,0.0,1.0
1997-12-02,35.5,36.0,35.0,35.75,66800,7.14668837809961,7.24734596088974,7.04603079530947,7.19701716949468,331818.021794114,0.0,1.0
1997-12-03,35.0,36.0,35.0,35.25,96000,7.04603079530947,7.24734596088974,7.04603079530947,7.09635958670454,476864.22293765,0.0,1.0
1997-12-04,35.88,36.0,35.0,35.25,22100,7.22318814102011,7.24734596088974,7.04603079530947,7.09635958670454,109778.117988771,0.0,1.0
1997-12-05,36.12,36.38,36.0,36.0,23000,7.27150378075938,7.32384572381025,7.24734596088974,7.24734596088974,114248.720078812,0.0,1.0
1997-12-08,36.12,36.38,35.88,36.12,85400,7.27150378075938,7.32384572381025,7.22318814102011,7.27150378075938,424210.464988284,0.0,1.0
1997-12-09,36.0,36.25,35.88,36.0,100900,7.24734596088974,7.29767475228481,7.22318814102011,7.24734596088974,501204.167650092,0.0,1.0
1997-12-10,36.25,36.25,35.94,35.94,29900,7.29767475228481,7.29767475228481,7.23526705095493,7.23526705095493,148523.336102455,0.0,1.0
1997-12-11,35.94,36.25,35.81,36.0,202100,7.23526705095493,7.29767475228481,7.20909607942949,7.24734596088974,1003898.53599686,0.0,1.0
1997-12-12,35.81,36.0,35.81,35.88,117900,7.20909607942949,7.24734596088974,7.20909607942949,7.22318814102011,585648.873795301,0.0,1.0
1997-12-15,35.88,36.25,35.75,35.88,35100,7.22318814102011,7.29767475228481,7.19701716949468,7.22318814102011,174353.481511578,0.0,1.0
1997-12-16,35.5,36.0,35.5,35.75,87400,7.14668837809961,7.24734596088974,7.14668837809961,7.19701716949468,434145.136299485,0.0,1.0
1997-12-17,34.0,35.75,34.0,35.5,328800,6.8447156297292,7.19701716949468,6.8447156297292,7.14668837809961,1633259.96356145,0.0,1.0
1997-12-18,34.06,34.25,34.0,34.0,50200,6.85679453966402,6.89504442112427,6.8447156297292,6.8447156297292,249360.249911146,0.0,1.0
1997-12-19,34.12,34.5,33.5,34.0,113600,6.86887344959883,6.94537321251934,6.74405804693907,6.8447156297292,564289.330476219,0.0,1.0
1997-12-22,15.75,17.62,15.75,16.5,9850,6.34142771577852,7.09434643504874,6.34142771577852,6.64340046414893,24464.1281038326,0.0,2.0
1997-12-23,14.5,16.25,13.75,15.75,531400,5.83813980182785,6.5427428813588,5.53616705345744,6.34142771577852,1319821.08369306,0.0,1.0
1997-12-24,14.75,14.75,14.0,14.75,470300,5.93879738461798,5.93879738461798,5.63682463624758,5.93879738461798,1168068.97941446,0.0,1.0
1997-12-26,14.5,14.75,14.12,14.12,40200,5.83813980182785,5.93879738461798,5.68514027598684,5.68514027598684,99843.4466775703,0.0,1.0
1997-12-29,15.62,16.0,14.25,14.25,330200,6.28908577272765,6.44208529856866,5.73748221903771,5.73748221903771,820107.116739646,0.0,1.0
1997-12-30,17.12,17.5,15.5,15.5,79600,6.89303126946847,7.04603079530947,6.24077013298839,6.24077013298839,197699.9590929,0.0,1.0
1997-12-31,18.06,18.38,17.0,17.0,211300,7.27150378075938,7.40034548673075,6.8447156297292,6.8447156297292,524799.012014194,0.0,1.0
1998-01-02,17.62,18.5,17.62,18.0,47900,7.09434643504874,7.44866112647001,7.09434643504874,7.24734596088974,118967.688951632,0.0,1.0
1998-01-05,17.62,18.25,17.25,17.5,416600,7.09434643504874,7.34800354367988,6.94537321251934,7.04603079530947,1034696.01706159,0.0,1.0
1998-01-06,16.5,17.0,16.38,17.0,171600,6.64340046414893,6.8447156297292,6.59508482440967,6.8447156297292,426197.399250524,0.0,1.0
1998-01-07,15.75,16.5,15.75,16.38,27700,6.34142771577852,6.64340046414893,6.34142771577852,6.59508482440967,68797.5988300672,0.0,1.0
1998-01-08,16.25,16.75,15.75,16.75,29900,6.5427428813588,6.74405804693907,6.34142771577852,6.74405804693907,74261.6680512277,0.0,1.0
1998-01-09,15.0,16.25,15.0,15.75,158100,6.03945496740812,6.5427428813588,6.03945496740812,6.34142771577852,392667.883575221,0.0,1.0
1998-01-12,15.0,15.17,14.88,15.0,67900,6.03945496740812,6.10790212370541,5.99113932766885,6.03945496740812,168641.045507637,0.0,1.0
1998-01-13,15.0,15.25,14.88,15.25,275100,6.03945496740812,6.14011255019825,5.99113932766885,6.14011255019825,683257.019427851,0.0,1.0
1998-01-14,16.88,16.88,15.0,15.25,493300,6.79639998998994,6.79639998998994,6.03945496740812,6.14011255019825,1225193.33945387,0.0,1.0
1998-01-15,16.75,16.88,16.25,16.25,222900,6.74405804693907,6.79639998998994,6.5427428813588,6.5427428813588,553609.558816677,0.0,1.0
1998-01-16,18.12,18.12,16.75,16.88,455800,7.29566160062901,7.29566160062901,6.74405804693907,6.79639998998994,1132055.79591136,0.0,1.0
1998-01-20,19.0,20.88,18.12,18.38,253600,7.64997629205028,8.4069213146321,7.29566160062901,7.40034548673075,629858.161130146,0.0,1.0
1998-01-21,18.38,19.0,18.25,18.88,29400,7.40034548673075,7.64997629205028,7.34800354367988,7.60166065231102,73019.8341373276,0.0,1.0
1998-01-22,18.0,18.25,17.88,18.0,179200,7.24734596088974,7.34800354367988,7.19903032115048,7.24734596088974,445073.274741806,0.0,1.0
1998-01-23,18.0,18.12,17.88,18.0,271400,7.24734596088974,7.29566160062901,7.19903032115048,7.24734596088974,674067.44846499,0.0,1.0
1998-01-26,18.0,18.5,17.88,18.5,117700,7.24734596088974,7.44866112647001,7.19903032115048,7.44866112647001,292327.70333209,0.0,1.0
1998-01-27,17.88,18.12,17.88,17.88,20600,7.19903032115048,7.29566160062901,7.19903032115048,7.19903032115048,51163.5572526853,0.0,1.0
1998-01-28,18.25,18.38,17.88,17.88,31200,7.34800354367988,7.40034548673075,7.19903032115048,7.19903032115048,77490.436227368,0.0,1.0
1998-01-29,19.88,20.0,18.0,18.0,209800,8.00429098347156,8.05260662321083,7.24734596088974,7.24734596088974,521073.510272494,0.0,1.0
1998-01-30,19.75,19.88,19.0,19.5,119700,7.95194904042069,8.00429098347156,7.64997629205028,7.85129145763056,297295.038987691,0.0,1.0
1998-02-02,19.88,20.25,19.75,19.75,138500,8.00429098347156,8.15326420600096,7.95194904042069,7.95194904042069,343987.994150336,0.0,1.0
1998-02-03,19.56,19.88,18.75,19.25,77700,7.87544927750019,8.00429098347156,7.54931870926015,7.75063387484042,192980.99022008,0.0,1.0
1998-02-04,19.62,19.88,19.38,19.88,142600,7.89960709736982,8.00429098347156,7.80297581789129,8.00429098347156,354171.032244317,0.0,1.0
1998-02-05,19.5,19.75,19.38,19.5,68900,7.85129145763056,7.95194904042069,7.80297581789129,7.85129145763056,171124.713335438,0.0,1.0
1998-02-06,19.25,19.75,19.19,19.75,26200,7.75063387484042,7.95194904042069,7.72647605497079,7.95194904042069,65072.0970883668,0.0,1.0
1998-02-09,18.62,19.62,18.62,19.38,52900,7.49697676620928,7.89960709736982,7.49697676620928,7.80297581789129,131386.028090634,0.0,1.0
1998-02-10,18.75,19.38,18.25,18.62,190900,7.54931870926015,7.80297581789129,7.34800354367988,7.49697676620928,474132.188327069,0.0,1.0
1998-02-11,18.38,19.0,18.25,18.75,52900,7.40034548673075,7.64997629205028,7.34800354367988,7.54931870926015,131386.028090634,0.0,1.0
1998-02-12,18.62,18.62,18.38,18.38,39400,7.49697676620928,7.49697676620928,7.40034548673075,7.40034548673075,97856.5124153301,0.0,1.0
1998-02-13,20.12,20.25,18.25,18.5,537500,8.10092226295009,8.15326420600096,7.34800354367988,7.44866112647001,1334971.45744264,0.0,1.0
1998-02-17,21.25,21.5,19.75,20.0,450000,8.5558945371615,8.65655211995164,7.95194904042069,8.05260662321083,1117650.52251012,0.0,1.0
1998-02-18,22.12,22.25,21.0,21.0,160400,8.90618292527117,8.95852486832204,8.45523695437137,8.45523695437137,398380.319579162,0.0,1.0
1998-02-19,22.0,22.5,21.75,22.12,468000,8.85786728553191,9.05918245111218,8.75720970274177,8.90618292527117,1162356.54341052,0.0,1.0
1998-02-20,21.25,22.0,20.5,21.88,167900,8.5558945371615,8.85786728553191,8.2539217887911,8.80955164579264,417007.828287663,0.0,1.0
1998-02-23,20.62,21.5,20.25,20.75,43800,8.30223742853036,8.65655211995164,8.15326420600096,8.35457937158123,108784.650857651,0.0,1.0
1998-02-24,20.0,20.88,19.0,20.88,87100,8.05260662321083,8.4069213146321,7.64997629205028,8.4069213146321,216327.467801402,0.0,1.0
1998-02-25,20.5,20.5,19.75,19.75,85900,8.2539217887911,8.2539217887911,7.95194904042069,7.95194904042069,213347.066408042,0.0,1.0
1998-02-26,20.25,21.75,19.62,20.88,103600,8.15326420600096,8.75720970274177,7.89960709736982,8.4069213146321,257307.986960107,0.0,1.0
1998-02-27,20.5,20.62,20.12,20.25,105800,8.2539217887911,8.30223742853036,8.10092226295009,8.15326420600096,262772.056181267,0.0,1.0
1998-03-02,20.0,21.0,19.62,21.0,43100,8.05260662321083,8.45523695437137,7.89960709736982,8.45523695437137,107046.083378191,0.0,1.0
1998-03-03,20.25,20.5,18.62,20.0,84700,8.15326420600096,8.2539217887911,7.49697676620928,8.05260662321083,210366.665014682,0.0,1.0
1998-03-04,20.38,20.38,19.75,20.38,24600,8.20560614905183,8.20560614905183,7.95194904042069,8.20560614905183,61098.2285638864,0.0,1.0
1998-03-05,20.88,21.06,19.5,20.5,25500,8.4069213146321,8.479394774241,7.85129145763056,8.2539217887911,63333.5296089066,0.0,1.0
1998-03-06,21.0,21.12,20.5,20.75,72500,8.45523695437137,8.50355259411063,8.2539217887911,8.35457937158123,180065.917515519,0.0,1.0
1998-03-09,19.75,21.12,19.75,21.12,85900,7.95194904042069,8.50355259411063,7.95194904042069,8.50355259411063,213347.066408042,0.0,1.0
1998-03-10,20.75,20.75,19.25,20.0,161100,8.35457937158123,8.35457937158123,7.75063387484042,8.05260662321083,400118.887058622,0.0,1.0
1998-03-11,20.5,21.0,20.0,20.0,218400,8.2539217887911,8.45523695437137,8.05260662321083,8.05260662321083,542433.053591576,0.0,1.0
1998-03-12,20.88,21.0,20.25,20.75,83400,8.4069213146321,8.45523695437137,8.15326420600096,8.35457937158123,207137.896838542,0.0,1.0
1998-03-13,20.25,21.0,20.25,20.88,138200,8.15326420600096,8.45523695437137,8.15326420600096,8.4069213146321,343242.893801996,0.0,1.0
1998-03-16,20.62,21.0,20.25,20.25,132100,8.30223742853036,8.45523695437137,8.15326420600096,8.15326420600096,328092.520052414,0.0,1.0
1998-03-17,20.25,20.62,19.06,20.5,142200,8.15326420600096,8.30223742853036,7.67413411191992,8.2539217887911,353177.565113197,0.0,1.0
1998-03-18,21.25,21.38,19.75,19.75,384700,8.5558945371615,8.60823648021237,7.95194904042069,7.95194904042069,955467.01335476,0.0,1.0
1998-03-19,21.0,21.5,20.5,21.5,77900,8.45523695437137,8.65655211995164,8.2539217887911,8.65655211995164,193477.72378564,0.0,1.0
1998-03-20,21.0,21.5,20.75,21.25,131100,8.45523695437137,8.65655211995164,8.35457937158123,8.5558945371615,325608.852224614,0.0,1.0
1998-03-23,22.88,22.88,21.5,21.5,369900,9.21218197695318,9.21218197695318,8.65655211995164,8.65655211995164,918708.729503316,0.0,1.0
1998-03-24,22.31,23.25,22.31,22.88,531000,8.98268268819167,9.36115519948259,8.98268268819167,9.21218197695318,1318827.61656194,0.0,1.0
1998-03-25,22.0,22.25,20.88,22.12,358500,8.85786728553191,8.95852486832204,8.4069213146321,8.90618292527117,890394.916266392,0.0,1.0
1998-03-26,23.5,24.0,21.75,22.0,134800,9.46181278227272,9.66312794785299,8.75720970274177,8.85786728553191,334798.423187475,0.0,1.0
1998-03-27,24.25,24.38,23.5,24.0,110600,9.76378553064313,9.816127473694,9.46181278227272,9.66312794785299,274693.661754708,0.0,1.0
1998-03-30,23.75,25.25,23.5,24.5,136800,9.56247036506286,10.1664158618037,9.46181278227272,9.86444311343326,339765.758843075,0.0,1.0
1998-03-31,24.38,24.75,23.75,23.75,67600,9.816127473694,9.9651006962234,9.56247036506286,9.56247036506286,167895.945159297,0.0,1.0
1998-04-01,24.81,25.12,24.25,24.25,69500,9.98925851609303,10.1140739187528,9.76378553064313,9.76378553064313,172614.914032118,0.0,1.0
1998-04-02,25.0,25.38,24.81,25.0,196200,10.0657582790135,10.2187578048545,9.98925851609303,10.0657582790135,487295.627814412,0.0,1.0
1998-04-03,25.38,25.5,24.25,25.12,261000,10.2187578048545,10.2670734445938,9.76378553064313,10.1140739187528,648237.30305587,0.0,1.0
1998-04-06,25.25,25.38,24.88,25.38,152800,10.1664158618037,10.2187578048545,10.0174426392743,10.2187578048545,379504.444087878,0.0,1.0
1998-04-07,25.5,25.75,25.0,25.38,332000,10.2670734445938,10.3677310273839,10.0657582790135,10.2187578048545,824577.718829686,0.0,1.0
1998-04-08,27.12,28.12,26.0,26.75,855300,10.9193345810739,11.3219649122344,10.4683886101741,10.7703613585445,2124281.09311756,0.0,1.0
1998-04-09,27.25,27.75,27.12,27.75,177200,10.9716765241247,11.172991689705,10.9193345810739,11.172991689705,440105.939086208,0.0,1.0
1998-04-13,26.12,28.5,26.0,28.5,190800,10.5167042499133,11.4749644380754,10.4683886101741,11.4749644380754,473883.821544291,0.0,1.0
1998-04-14,26.88,27.25,26.25,27.0,91200,10.8227033015953,10.9716765241247,10.5690461929642,10.8710189413346,226510.505895385,0.0,1.0
1998-04-15,26.88,27.0,26.25,26.88,503200,10.8227033015953,10.8710189413346,10.5690461929642,10.8227033015953,1249781.6509491,0.0,1.0
1998-04-16,26.62,27.25,26.0,27.0,166000,10.7180194154936,10.9716765241247,10.4683886101741,10.8710189413346,412288.859414843,0.0,1.0
1998-04-17,26.5,26.75,26.25,26.62,133300,10.6697037757543,10.7703613585445,10.5690461929642,10.7180194154936,331072.921445776,0.0,1.0
1998-04-20,26.38,28.0,26.0,27.25,445800,10.6213881360151,11.2736492724952,10.4683886101741,10.9716765241247,1107219.11763335,0.0,1.0
1998-04-21,26.0,27.0,25.75,27.0,230800,10.4683886101741,10.8710189413346,10.3677310273839,10.8710189413346,573230.534656298,0.0,1.0
1998-04-22,27.5,28.12,26.0,26.25,269400,11.0723341069149,11.3219649122344,10.4683886101741,10.5690461929642,669100.112809389,0.0,1.0
1998-04-23,27.12,28.0,26.25,28.0,96600,10.9193345810739,11.2736492724952,10.5690461929642,11.2736492724952,239922.312165504,0.0,1.0
1998-04-24,27.0,27.25,26.0,26.5,172400,10.8710189413346,10.9716765241247,10.4683886101741,10.6697037757543,428184.333512765,0.0,1.0
1998-04-27,26.88,27.75,26.5,27.25,230600,10.8227033015953,11.172991689705,10.6697037757543,10.9716765241247,572733.801090742,0.0,1.0
1998-04-28,27.5,28.0,27.0,28.0,121200,11.0723341069149,11.2736492724952,10.8710189413346,11.2736492724952,301020.540729391,0.0,1.0
1998-04-29,27.5,28.0,27.5,27.5,90000,11.0723341069149,11.2736492724952,11.0723341069149,11.0723341069149,223530.104502023,0.0,1.0
1998-04-30,28.38,30.25,28.0,28.88,955100,11.4266487983362,12.1795675176064,11.2736492724952,11.6279639639164,2372151.14233202,0.0,1.0
1998-05-01,29.12,29.5,28.5,29.5,350100,11.724595243395,11.877594769236,11.4749644380754,11.877594769236,869532.106512868,0.0,1.0
1998-05-04,29.38,30.12,29.12,30.12,422300,11.8292791294967,12.1272255745555,11.724595243395,12.1272255745555,1048852.92368005,0.0,1.0
1998-05-05,29.12,29.62,28.75,29.5,119200,11.724595243395,11.9259104089752,11.5756220208656,11.877594769236,296053.20507379,0.0,1.0
1998-05-06,28.06,29.5,28.0,29.5,196000,11.2978070923648,11.877594769236,11.2736492724952,11.877594769236,486798.89424885,0.0,1.0
1998-05-07,29.31,29.75,28.25,28.62,353300,11.8010950063155,11.9782523520261,11.3743068552853,11.5232800778147,877479.843561828,0.0,1.0
1998-05-08,29.31,29.56,28.75,29.38,215100,11.8010950063155,11.9017525891056,11.5756220208656,11.8292791294967,534236.949759834,0.0,1.0
1998-05-11,29.5,29.75,29.0,29.75,95900,11.877594769236,11.9782523520261,11.6762796036557,11.9782523520261,238183.744686044,0.0,1.0
1998-05-12,29.62,29.75,28.5,29.75,419300,11.9259104089752,11.9782523520261,11.4749644380754,11.9782523520261,1041401.92019665,0.0,1.0
1998-05-13,29.56,29.88,29.5,29.88,310800,11.9017525891056,12.030594295077,11.877594769236,12.030594295077,771923.96088032,0.0,1.0
1998-05-14,29.12,29.62,29.0,29.62,181300,11.724595243395,11.9259104089752,11.6762796036557,11.9259104089752,450288.977180185,0.0,1.0
1998-05-15,29.12,29.62,29.0,29.5,109400,11.724595243395,11.9259104089752,11.6762796036557,11.877594769236,271713.260361347,0.0,1.0
1998-05-18,28.25,29.38,27.5,29.12,258700,11.3743068552853,11.8292791294967,11.0723341069149,11.724595243395,642524.867051926,0.0,1.0
1998-05-19,27.88,28.12,26.5,28.12,302800,11.2253336327559,11.3219649122344,10.6697037757543,11.3219649122344,752054.618257917,0.0,1.0
1998-05-20,27.12,27.38,26.25,27.25,225800,10.9193345810739,11.0240184671756,10.5690461929642,10.9716765241247,560812.195517297,0.0,1.0
1998-05-21,27.56,27.88,27.0,27.25,335400,11.0964919267845,11.2253336327559,10.8710189413346,10.9716765241247,833022.189444208,0.0,1.0
1998-05-22,27.81,28.0,27.62,28.0,102300,11.1971495095747,11.2736492724952,11.1206497466542,11.2736492724952,254079.218783965,0.0,1.0
1998-05-26,27.0,28.88,27.0,28.88,122800,10.8710189413346,11.6279639639164,10.8710189413346,11.6279639639164,304994.409253872,0.0,1.0
1998-05-27,25.94,27.25,25.0,27.25,192100,10.4442307903044,10.9716765241247,10.0657582790135,10.9716765241247,477112.589720431,0.0,1.0
1998-05-28,26.62,27.25,25.75,25.75,124300,10.7180194154936,10.9716765241247,10.3677310273839,10.3677310273839,308719.910995572,0.0,1.0
1998-05-29,26.44,27.25,25.88,27.0,122600,10.6455459558847,10.9716765241247,10.4200729704348,10.8710189413346,304497.675688312,0.0,1.0
1998-06-01,26.0,26.62,25.5,26.25,163700,10.4683886101741,10.7180194154936,10.2670734445938,10.5690461929642,406576.423410901,0.0,1.0
1998-06-02,25.81,26.0,25.5,26.0,95300,10.3918888472536,10.4683886101741,10.2670734445938,10.4683886101741,236693.543989364,0.0,1.0
1998-06-03,25.25,26.0,25.25,26.0,40900,10.1664158618037,10.4683886101741,10.1664158618037,10.4683886101741,101582.01415703,0.0,1.0
1998-06-04,25.12,25.5,24.75,25.25,120600,10.1140739187528,10.2670734445938,9.9651006962234,10.1664158618037,299530.340032711,0.0,1.0
1998-06-05,26.38,26.5,25.12,25.19,109800,10.6213881360151,10.6697037757543,10.1140739187528,10.142258041934,272706.727492468,0.0,1.0
1998-06-08,27.5,27.5,26.5,26.5,77400,11.0723341069149,11.0723341069149,10.6697037757543,10.6697037757543,192235.88987174,0.0,1.0
1998-06-09,27.31,29.62,27.31,27.75,265700,10.9958343439944,11.9259104089752,10.9958343439944,11.172991689705,659910.541846527,0.0,1.0
1998-06-10,27.81,28.25,27.0,27.38,53200,11.1971495095747,11.3743068552853,10.8710189413346,11.0240184671756,132131.128438973,0.0,1.0
1998-06-11,26.5,28.25,26.12,28.0,173000,10.6697037757543,11.3743068552853,10.5167042499133,11.2736492724952,429674.534209446,0.0,1.0
1998-06-12,26.62,27.0,25.38,26.5,230200,10.7180194154936,10.8710189413346,10.2187578048545,10.6697037757543,571740.33395962,0.0,1.0
1998-06-15,26.31,26.75,25.75,26.38,72700,10.5932040128338,10.7703613585445,10.3677310273839,10.6213881360151,180562.651081079,0.0,1.0
1998-06-16,25.5,26.62,25.25,26.25,109000,10.2670734445938,10.7180194154936,10.1664158618037,10.5690461929642,270719.793230228,0.0,1.0
1998-06-17,25.75,26.12,25.5,25.88,206000,10.3677310273839,10.5167042499133,10.2670734445938,10.4200729704348,511635.572526855,0.0,1.0
1998-06-18,24.44,26.0,24.38,25.5,155500,9.84028529356363,10.4683886101741,9.816127473694,10.2670734445938,386210.34722294,0.0,1.0
1998-06-19,24.0,24.75,23.5,24.75,312400,9.66312794785299,9.9651006962234,9.46181278227272,9.9651006962234,775897.829404801,0.0,1.0
1998-06-22,24.38,24.5,23.88,24.5,216500,9.816127473694,9.86444311343326,9.61481230811373,9.86444311343326,537714.084718756,0.0,1.0
1998-06-23,24.31,24.62,24.0,24.25,132800,9.78794335051276,9.91275875317253,9.66312794785299,9.76378553064313,329831.087531874,0.0,1.0
1998-06-24,24.81,25.19,24.0,24.38,193600,9.98925851609303,10.142258041934,9.66312794785299,9.816127473694,480838.09146213,0.0,1.0
1998-06-25,24.38,24.88,24.25,24.88,157600,9.816127473694,10.0174426392743,9.76378553064313,10.0174426392743,391426.04966132,0.0,1.0
1998-06-26,23.12,24.5,22.88,24.38,305900,9.30881325643172,9.86444311343326,9.21218197695318,9.816127473694,759753.988524098,0.0,1.0
1998-06-29,20.88,23.12,20.88,23.12,1440200,8.4069213146321,9.30881325643172,8.4069213146321,9.30881325643172,3576978.40559793,0.0,1.0
1998-06-30,21.62,21.62,20.94,21.38,1058700,8.7048677596909,8.7048677596909,8.43107913450173,8.60823648021237,2629459.12929213,0.0,1.0
1998-07-01,25.5,26.25,23.0,23.38,1021200,10.2670734445938,10.5690461929642,9.26049761669245,9.41349714253345,2536321.58574962,0.0,1.0
1998-07-02,26.81,27.5,25.5,27.12,547600,10.7945191784141,11.0723341069149,10.2670734445938,10.9193345810739,1360056.50250342,0.0,1.0
1998-07-06,27.56,28.25,27.25,28.12,471600,11.0964919267845,11.3743068552853,10.9716765241247,11.3219649122344,1171297.7475906,0.0,1.0
1998-07-07,25.0,27.5,24.62,27.5,298000,10.0657582790135,11.0723341069149,9.91275875317253,11.0723341069149,740133.012684479,0.0,1.0
1998-07-08,26.0,26.5,25.5,26.38,212000,10.4683886101741,10.6697037757543,10.2670734445938,10.6213881360151,526537.579493653,0.0,1.0
1998-07-09,26.0,26.38,25.5,26.38,171900,10.4683886101741,10.6213881360151,10.2670734445938,10.6213881360151,426942.499598863,0.0,1.0
1998-07-10,25.75,26.38,25.75,26.31,94400,10.3677310273839,10.6213881360151,10.3677310273839,10.5932040128338,234458.242944345,0.0,1.0
1998-07-13,24.81,25.75,24.81,25.75,70800,9.98925851609303,10.3677310273839,9.98925851609303,10.3677310273839,175843.682208258,0.0,1.0
1998-07-14,24.0,24.81,23.63,24.81,134000,9.66312794785299,9.98925851609303,9.51415472532359,9.98925851609303,332811.488925235,0.0,1.0
1998-07-15,25.5,25.63,24.19,24.19,78400,10.2670734445938,10.3194153876447,9.73962771077349,9.73962771077349,194719.55769954,0.0,1.0
1998-07-16,25.75,25.75,25.25,25.5,58000,10.3677310273839,10.3677310273839,10.1664158618037,10.2670734445938,144052.734012415,0.0,1.0
1998-07-17,26.25,26.44,25.69,25.88,42000,10.5690461929642,10.6455459558847,10.3435732075143,10.4200729704348,104314.048767611,0.0,1.0
1998-07-20,26.0,26.38,25.88,26.19,86800,10.4683886101741,10.6213881360151,10.4200729704348,10.5448883730946,215582.367453062,0.0,1.0
1998-07-21,24.81,25.88,24.81,25.75,61400,9.98925851609303,10.4200729704348,9.98925851609303,10.3677310273839,152497.204626936,0.0,1.0
1998-07-22,23.94,24.81,23.5,24.75,114200,9.63897012798336,9.98925851609303,9.46181278227272,9.9651006962234,283634.865934789,0.0,1.0
1998-07-23,22.94,24.0,22.75,23.75,129700,9.23633979682282,9.66312794785299,9.15984003390231,9.56247036506286,322131.717265693,0.0,1.0
1998-07-24,22.19,24.19,22.06,22.75,137800,8.93436704845241,9.73962771077349,8.88202510540154,9.15984003390231,342249.426670876,0.0,1.0
1998-07-27,22.0,22.44,21.25,22.25,261500,8.85786728553191,9.03502463124255,8.5558945371615,8.95852486832204,649479.136969767,0.0,1.0
1998-07-28,22.69,22.75,21.94,22.13,140800,9.13568221403268,9.15984003390231,8.83370946566228,8.91020922858278,349700.430154276,0.0,1.0
1998-07-29,22.44,22.69,22.13,22.38,81800,9.03502463124255,9.13568221403268,8.91020922858278,9.01086681137291,203164.028314061,0.0,1.0
1998-07-30,20.94,22.94,20.75,22.69,350300,8.43107913450173,9.23633979682282,8.35457937158123,9.13568221403268,870028.840078431,0.0,1.0
1998-07-31,20.94,21.13,20.81,21.0,141200,8.43107913450173,8.50757889742224,8.37873719145086,8.45523695437137,350693.897285397,0.0,1.0
1998-08-03,21.44,22.88,21.38,22.25,329300,8.63239430008201,9.21218197695318,8.60823648021237,8.95852486832204,817871.815694624,0.0,1.0
1998-08-04,19.94,21.69,19.31,21.69,498900,8.02844880334119,8.73305188287214,7.77479169471005,8.73305188287214,1239101.87928955,0.0,1.0
1998-08-05,18.94,20.0,17.75,20.0,517700,7.62581847218065,8.05260662321083,7.14668837809961,8.05260662321083,1285794.83445219,0.0,1.0
1998-08-06,20.19,20.25,19.0,20.13,586200,8.12910638613133,8.15326420600096,7.64997629205028,8.1049485662617,1455926.08065651,0.0,1.0
1998-08-07,20.25,20.44,20.0,20.06,375300,8.15326420600096,8.22976396892146,8.05260662321083,8.07676444308046,932120.535773437,0.0,1.0
1998-08-10,18.75,20.25,18.13,20.19,397200,7.54931870926015,8.15326420600096,7.29968790394061,8.12910638613133,986512.861202262,0.0,1.0
1998-08-11,18.0,18.19,17.44,18.0,261500,7.24734596088974,7.32384572381025,7.02187297543984,7.24734596088974,649479.136969768,0.0,1.0
1998-08-12,18.5,18.5,17.44,18.0,199600,7.44866112647001,7.44866112647001,7.02187297543984,7.24734596088974,495740.098428932,0.0,1.0
1998-08-13,18.38,18.5,18.25,18.44,66200,7.40034548673075,7.44866112647001,7.34800354367988,7.42450330660038,164418.810200377,0.0,1.0
1998-08-14,18.06,18.5,18.0,18.44,37800,7.27150378075938,7.44866112647001,7.24734596088974,7.42450330660038,93882.6438908497,0.0,1.0
1998-08-17,17.88,17.88,17.25,17.81,122800,7.19903032115048,7.19903032115048,6.94537321251934,7.17084619796924,304994.409253872,0.0,1.0
1998-08-18,17.5,18.13,17.38,17.81,75200,7.04603079530947,7.29968790394061,6.99771515557021,7.17084619796924,186771.820650579,0.0,1.0
1998-08-19,18.13,18.25,17.81,17.88,302100,7.29968790394061,7.34800354367988,7.17084619796924,7.19903032115048,750316.050778458,0.0,1.0
1998-08-20,18.25,18.25,17.75,17.94,92600,7.34800354367988,7.34800354367988,7.14668837809961,7.22318814102011,229987.640854304,0.0,1.0
1998-08-21,17.75,18.0,17.44,18.0,112400,7.14668837809961,7.24734596088974,7.02187297543984,7.24734596088974,279164.263844749,0.0,1.0
1998-08-24,18.56,18.56,17.94,18.06,132100,7.47281894633965,7.47281894633965,7.22318814102011,7.27150378075938,328092.520052414,0.0,1.0
1998-08-25,17.81,18.88,17.75,18.69,187500,7.17084619796924,7.60166065231102,7.14668837809961,7.52516088939052,465687.717712548,0.0,1.0
1998-08-26,15.13,17.81,15.0,17.81,354100,6.09179691045899,7.17084619796924,6.03945496740812,7.17084619796924,879466.777824071,0.0,1.0
1998-08-27,14.0,15.0,12.63,15.0,439000,5.63682463624758,6.03945496740812,5.08522108255764,6.03945496740812,1090330.17640431,0.0,1.0
1998-08-28,13.69,14.69,13.25,14.13,188300,5.51200923358781,5.91463956474835,5.33485188787717,5.68916657929845,467674.651974789,0.0,1.0
1998-08-31,12.13,13.88,12.06,13.81,274600,4.88390591697737,5.58850899650831,4.85572179379613,5.56032487332708,682015.18551395,0.0,1.0
1998-09-01,14.0,14.5,11.63,12.19,320300,5.63682463624758,5.83813980182785,4.6825907513971,4.908063736847,795518.805244422,0.0,1.0
1998-09-02,14.25,14.88,14.06,14.38,163400,5.73748221903771,5.99113932766885,5.66098245611721,5.78982416208858,405831.323062562,0.0,1.0
1998-09-03,13.81,14.0,13.31,14.0,137500,5.56032487332708,5.63682463624758,5.3590097077468,5.63682463624758,341504.326322535,0.0,1.0
1998-09-04,14.5,14.63,13.81,13.81,185100,5.83813980182785,5.89048174487872,5.56032487332708,5.56032487332708,459726.914925828,0.0,1.0
1998-09-08,15.5,15.75,15.38,15.5,93800,6.24077013298839,6.34142771577852,6.19245449324913,6.24077013298839,232968.042247664,0.0,1.0
1998-09-09,15.5,15.75,15.25,15.75,161700,6.24077013298839,6.34142771577852,6.14011255019825,6.34142771577852,401609.087755302,0.0,1.0
1998-09-10,16.0,16.5,14.75,14.88,454100,6.44208529856866,6.64340046414893,5.93879738461798,5.99113932766885,1127833.5606041,0.0,1.0
1998-09-11,16.88,16.88,16.06,16.06,357600,6.79639998998994,6.79639998998994,6.46624311843829,6.46624311843829,888159.615221372,0.0,1.0
1998-09-14,18.75,19.0,17.0,17.0,399100,7.54931870926015,7.64997629205028,6.8447156297292,6.8447156297292,991231.830075083,0.0,1.0
1998-09-15,18.63,18.81,18.5,18.81,113500,7.50100306952088,7.57347652912978,7.44866112647001,7.57347652912978,281896.298455329,0.0,1.0
1998-09-16,18.69,18.75,18.5,18.63,391400,7.52516088939052,7.54931870926015,7.44866112647001,7.50100306952088,972107.58780102,0.0,1.0
1998-09-17,18.56,18.75,18.06,18.44,57700,7.47281894633965,7.54931870926015,7.27150378075938,7.42450330660038,143307.633664075,0.0,1.0
1998-09-18,18.56,18.75,18.44,18.44,90300,7.47281894633965,7.54931870926015,7.42450330660038,7.42450330660038,224275.204850363,0.0,1.0
1998-09-21,18.5,18.63,17.88,18.38,124300,7.44866112647001,7.50100306952088,7.19903032115048,7.40034548673075,308719.910995572,0.0,1.0
1998-09-22,18.19,18.75,18.13,18.75,57100,7.32384572381025,7.54931870926015,7.29968790394061,7.54931870926015,141817.432967395,0.0,1.0
1998-09-23,18.69,18.88,18.44,18.44,113500,7.52516088939052,7.60166065231102,7.42450330660038,7.42450330660038,281896.298455329,0.0,1.0
1998-09-24,18.44,19.0,18.38,19.0,133600,7.42450330660038,7.64997629205028,7.40034548673075,7.64997629205028,331818.021794114,0.0,1.0
1998-09-25,17.63,18.38,17.56,18.31,129100,7.09837273836034,7.40034548673075,7.0701886151791,7.37216136354951,320641.516569013,0.0,1.0
1998-09-28,18.0,18.38,17.88,17.88,46200,7.24734596088974,7.40034548673075,7.19903032115048,7.19903032115048,114745.453644372,0.0,1.0
1998-09-29,17.88,18.69,17.63,18.69,75500,7.19903032115048,7.52516088939052,7.09837273836034,7.52516088939052,187516.920998919,0.0,1.0
1998-09-30,17.25,17.75,17.0,17.75,60900,6.94537321251934,7.14668837809961,6.8447156297292,7.14668837809961,151255.370713036,0.0,1.0
1998-10-01,16.13,17.0,14.88,17.0,133400,6.49442724161953,6.8447156297292,5.99113932766885,6.8447156297292,331321.288228554,0.0,1.0
1998-10-02,16.0,16.25,15.5,16.0,83800,6.44208529856866,6.5427428813588,6.24077013298839,6.44208529856866,208131.363969662,0.0,1.0
1998-10-05,16.06,16.06,15.5,15.75,54900,6.46624311843829,6.46624311843829,6.24077013298839,6.34142771577852,136353.363746234,0.0,1.0
1998-10-06,16.38,16.69,16.25,16.25,151300,6.59508482440967,6.71990022706943,6.5427428813588,6.5427428813588,375778.942346179,0.0,1.0
1998-10-07,15.19,16.38,15.13,16.38,161600,6.11595473032862,6.59508482440967,6.09179691045899,6.59508482440967,401360.720972522,0.0,1.0
1998-10-08,13.94,14.63,13.63,14.63,147400,5.61266681637795,5.89048174487872,5.48785141371818,5.89048174487872,366092.637817758,0.0,1.0
1998-10-09,14.94,14.94,13.69,13.94,116300,6.01529714753849,6.01529714753849,5.51200923358781,5.61266681637795,288850.56837317,0.0,1.0
1998-10-12,15.69,15.69,14.63,14.94,67800,6.31726989590889,6.31726989590889,5.89048174487872,6.01529714753849,168392.678724858,0.0,1.0
1998-10-13,16.81,16.81,15.94,15.94,81500,6.7682158668087,6.7682158668087,6.41792747869903,6.41792747869903,202418.927965721,0.0,1.0
1998-10-14,16.13,16.81,15.75,16.81,83600,6.49442724161953,6.7682158668087,6.34142771577852,6.7682158668087,207634.630404102,0.0,1.0
1998-10-15,17.94,17.94,16.38,16.38,141900,7.22318814102011,7.22318814102011,6.59508482440967,6.59508482440967,352432.464764857,0.0,1.0
1998-10-16,18.44,18.63,17.81,17.81,110800,7.42450330660038,7.50100306952088,7.17084619796924,7.17084619796924,275190.395320269,0.0,1.0
1998-10-19,18.5,18.81,18.31,18.44,92900,7.44866112647001,7.57347652912978,7.37216136354951,7.42450330660038,230732.741202644,0.0,1.0
1998-10-20,18.69,18.94,18.5,18.5,45500,7.52516088939052,7.62581847218065,7.44866112647001,7.44866112647001,113006.886164912,0.0,1.0
1998-10-21,18.88,18.88,18.56,18.75,72300,7.60166065231102,7.60166065231102,7.47281894633965,7.54931870926015,179569.183949959,0.0,1.0
1998-10-22,20.5,20.5,18.88,18.88,227400,8.2539217887911,8.2539217887911,7.60166065231102,7.60166065231102,564786.064041778,0.0,1.0
1998-10-23,20.31,20.38,20.13,20.38,143200,8.17742202587059,8.20560614905183,8.1049485662617,8.20560614905183,355661.232940997,0.0,1.0
1998-10-26,21.63,21.69,20.25,20.44,96800,8.70889406300251,8.73305188287214,8.15326420600096,8.22976396892146,240419.045731065,0.0,1.0
1998-10-27,22.88,23.56,21.88,23.56,360200,9.21218197695318,9.48597060214235,8.80955164579264,9.48597060214235,894617.151573653,0.0,1.0
1998-10-28,22.19,22.75,21.94,22.63,176900,8.93436704845241,9.15984003390231,8.83370946566228,9.11152439416305,439360.838737866,0.0,1.0
1998-10-29,22.31,22.44,21.63,21.94,84400,8.98268268819167,9.03502463124255,8.70889406300251,8.83370946566228,209621.564666342,0.0,1.0
1998-10-30,22.56,23.0,22.06,22.06,70300,9.08334027098181,9.26049761669245,8.88202510540154,8.88202510540154,174601.848294358,0.0,1.0
1998-11-02,23.56,23.75,22.56,22.56,152900,9.48597060214235,9.56247036506286,9.08334027098181,9.08334027098181,379752.810870659,0.0,1.0
1998-11-03,24.06,24.88,23.81,23.81,130000,9.68728576772262,10.0174426392743,9.58662818493249,9.58662818493249,322876.817614034,0.0,1.0
1998-11-04,24.69,25.5,24.44,25.5,184400,9.94094287635376,10.2670734445938,9.84028529356363,10.2670734445938,457988.347446368,0.0,1.0
1998-11-05,23.19,24.69,23.19,24.69,124500,9.33699737961295,9.94094287635376,9.33699737961295,9.94094287635376,309216.644561132,0.0,1.0
1998-11-06,23.0,23.38,22.88,23.31,103300,9.26049761669245,9.41349714253345,9.21218197695318,9.38531301935222,256562.886611767,0.0,1.0
1998-11-09,22.13,23.0,22.06,23.0,72100,8.91020922858278,9.26049761669245,8.88202510540154,9.26049761669245,179072.450384399,0.0,1.0
1998-11-10,21.81,22.13,21.31,22.13,125200,8.7813675226114,8.91020922858278,8.58005235703113,8.91020922858278,310955.212040592,0.0,1.0
1998-11-11,21.63,21.88,21.38,21.81,82600,8.70889406300251,8.80955164579264,8.60823648021237,8.7813675226114,205150.962576301,0.0,1.0
1998-11-12,20.88,21.38,20.56,21.38,88800,8.4069213146321,8.60823648021237,8.27807960866073,8.60823648021237,220549.703108663,0.0,1.0
1998-11-13,21.75,21.94,20.94,21.0,48500,8.75720970274177,8.83370946566228,8.43107913450173,8.45523695437137,120457.889648313,0.0,1.0
1998-11-16,21.13,21.56,20.63,21.56,62400,8.50757889742224,8.68070993982127,8.30626373184197,8.68070993982127,154980.872454736,0.0,1.0
1998-11-17,20.13,21.13,19.75,21.13,111300,8.1049485662617,8.50757889742224,7.95194904042069,8.50757889742224,276432.229234169,0.0,1.0
1998-11-18,19.94,20.25,19.75,20.13,49600,8.02844880334119,8.15326420600096,7.95194904042069,8.1049485662617,123189.924258893,0.0,1.0
1998-11-19,20.75,21.0,20.0,20.06,36700,8.35457937158123,8.45523695437137,8.05260662321083,8.07676444308046,91150.6092802695,0.0,1.0
1998-11-20,22.38,22.38,21.25,21.25,118300,9.01086681137291,9.01086681137291,8.5558945371615,8.5558945371615,293817.904028771,0.0,1.0
1998-11-23,22.69,23.38,22.19,22.44,210900,9.13568221403268,9.41349714253345,8.93436704845241,9.03502463124255,523805.544883074,0.0,1.0
1998-11-24,21.13,22.44,21.06,22.44,134800,8.50757889742224,9.03502463124255,8.479394774241,9.03502463124255,334798.423187475,0.0,1.0
1998-11-25,20.75,21.19,20.75,21.0,58300,8.35457937158123,8.53173671729187,8.35457937158123,8.45523695437137,144797.834360755,0.0,1.0
1998-11-27,20.81,21.25,20.63,21.13,50200,8.37873719145086,8.5558945371615,8.30626373184197,8.50757889742224,124680.124955573,0.0,1.0
1998-11-30,18.94,20.31,18.5,20.31,244500,7.62581847218065,8.17742202587059,7.44866112647001,8.17742202587059,607256.783897163,0.0,1.0
1998-12-01,17.94,19.13,17.25,19.13,430300,7.22318814102011,7.70231823510115,6.94537321251934,7.70231823510115,1068722.26630245,0.0,1.0
1998-12-02,16.56,17.75,16.38,17.75,256700,6.66755828401856,7.14668837809961,6.59508482440967,7.14668837809961,637557.531396326,0.0,1.0
1998-12-03,14.88,16.31,14.69,16.06,398200,5.99113932766885,6.56690070122843,5.91463956474835,6.46624311843829,988996.529030063,0.0,1.0
1998-12-04,15.69,15.94,14.69,14.75,218400,6.31726989590889,6.41792747869903,5.91463956474835,5.93879738461798,542433.053591577,0.0,1.0
1998-12-07,17.0,17.44,16.5,17.0,415400,6.8447156297292,7.02187297543984,6.64340046414893,6.8447156297292,1031715.61566823,0.0,1.0
1998-12-08,17.81,18.0,17.13,17.25,279200,7.17084619796924,7.24734596088974,6.89705757278007,6.94537321251934,693440.057521832,0.0,1.0
1998-12-09,17.44,18.25,17.25,18.0,159700,7.02187297543984,7.34800354367988,6.94537321251934,7.24734596088974,396641.752099701,0.0,1.0
1998-12-10,17.13,17.56,16.81,17.44,130600,6.89705757278007,7.0701886151791,6.7682158668087,7.02187297543984,324367.018310714,0.0,1.0
1998-12-11,17.25,17.38,17.0,17.0,120000,6.94537321251934,6.99771515557021,6.8447156297292,6.8447156297292,298040.139336031,0.0,1.0
1998-12-14,16.88,17.25,16.75,17.13,107100,6.79639998998994,6.94537321251934,6.74405804693907,6.89705757278007,266000.824357407,0.0,1.0
1998-12-15,16.81,17.13,16.75,17.0,80900,6.7682158668087,6.89705757278007,6.74405804693907,6.8447156297292,200928.727269041,0.0,1.0
1998-12-16,17.0,17.0,16.5,16.88,231900,6.8447156297292,6.8447156297292,6.64340046414893,6.79639998998994,575962.56926688,0.0,1.0
1998-12-17,16.94,17.13,16.81,17.0,219300,6.82055780985957,6.89705757278007,6.7682158668087,6.8447156297292,544668.354636597,0.0,1.0
1998-12-18,16.69,16.94,16.69,16.88,81700,6.71990022706943,6.82055780985957,6.71990022706943,6.79639998998994,202915.661531281,0.0,1.0
1998-12-21,16.75,16.94,16.75,16.94,169100,6.74405804693907,6.82055780985957,6.74405804693907,6.82055780985957,419988.229681023,0.0,1.0
1998-12-22,16.94,16.94,16.75,16.94,176700,6.82055780985957,6.82055780985957,6.74405804693907,6.82055780985957,438864.105172306,0.0,1.0
1998-12-23,16.94,17.0,16.81,16.94,343900,6.82055780985957,6.8447156297292,6.7682158668087,6.82055780985957,854133.365980509,0.0,1.0
1998-12-24,16.88,16.94,16.69,16.94,46400,6.79639998998994,6.82055780985957,6.71990022706943,6.82055780985957,115242.187209932,0.0,1.0
1998-12-28,16.81,16.94,16.56,16.88,111100,6.7682158668087,6.82055780985957,6.66755828401856,6.79639998998994,275935.495668609,0.0,1.0
1998-12-29,16.69,16.88,16.63,16.81,92300,6.71990022706943,6.79639998998994,6.6957424071998,6.7682158668087,229242.540505964,0.0,1.0
1998-12-30,16.88,16.94,16.63,16.75,156700,6.79639998998994,6.82055780985957,6.6957424071998,6.74405804693907,389190.7486163,0.0,1.0
1998-12-31,19.13,19.19,17.06,17.13,230300,7.70231823510115,7.72647605497079,6.86887344959883,6.89705757278007,571988.7007424,0.0,1.0
1999-01-04,19.81,20.5,19.44,20.25,215600,7.97610686029032,8.2539217887911,7.82713363776092,8.15326420600096,535478.783673736,0.0,1.0
1999-01-05,20.13,20.19,18.88,19.5,149000,8.1049485662617,8.12910638613133,7.60166065231102,7.85129145763056,370066.506342238,0.0,1.0
1999-01-06,20.88,21.0,20.38,20.38,92400,8.4069213146321,8.45523695437137,8.20560614905183,8.20560614905183,229490.907288744,0.0,1.0
1999-01-07,20.81,20.81,19.94,20.5,105100,8.37873719145086,8.37873719145086,8.02844880334119,8.2539217887911,261033.488701807,0.0,1.0
1999-01-08,21.31,21.31,20.5,20.88,100100,8.58005235703113,8.58005235703113,8.2539217887911,8.4069213146321,248615.149562806,0.0,1.0
1999-01-11,23.06,23.38,21.63,22.0,262700,9.28465543656208,9.41349714253345,8.70889406300251,8.85786728553191,652459.538363128,0.0,1.0
1999-01-12,22.75,23.19,22.63,23.06,149000,9.15984003390231,9.33699737961295,9.11152439416305,9.28465543656208,370066.506342239,0.0,1.0
1999-01-13,22.38,22.69,21.75,22.19,161500,9.01086681137291,9.13568221403268,8.75720970274177,8.93436704845241,401112.354189742,0.0,1.0
1999-01-14,22.69,23.06,22.63,22.63,70800,9.13568221403268,9.28465543656208,9.11152439416305,9.11152439416305,175843.682208258,0.0,1.0
1999-01-15,22.75,23.06,22.5,22.94,93400,9.15984003390231,9.28465543656208,9.05918245111218,9.23633979682282,231974.575116544,0.0,1.0
1999-01-19,21.63,22.63,21.31,22.56,436300,8.70889406300251,9.11152439416305,8.58005235703113,9.08334027098181,1083624.27326925,0.0,1.0
1999-01-20,21.81,22.25,21.81,21.88,330100,8.7813675226114,8.95852486832204,8.7813675226114,8.80955164579264,819858.749956866,0.0,1.0
1999-01-21,21.19,21.56,21.19,21.56,155600,8.53173671729187,8.68070993982127,8.53173671729187,8.68070993982127,386458.71400572,0.0,1.0
1999-01-22,21.13,21.19,20.88,21.13,81400,8.50757889742224,8.53173671729187,8.4069213146321,8.50757889742224,202170.561182941,0.0,1.0
1999-01-25,20.81,21.06,20.75,21.06,75800,8.37873719145086,8.479394774241,8.35457937158123,8.479394774241,188262.02134726,0.0,1.0
1999-01-26,19.94,20.69,19.94,20.69,187000,8.02844880334119,8.3304215517116,8.02844880334119,8.3304215517116,464445.883798648,0.0,1.0
1999-01-27,19.88,20.31,19.56,19.75,154200,8.00429098347156,8.17742202587059,7.87544927750019,7.95194904042069,382981.5790468,0.0,1.0
1999-01-28,20.13,20.25,19.81,19.81,74500,8.1049485662617,8.15326420600096,7.97610686029032,7.97610686029032,185033.253171119,0.0,1.0
1999-01-29,20.0,20.19,19.75,20.19,38800,8.05260662321083,8.12910638613133,7.95194904042069,8.12910638613133,96366.3117186499,0.0,1.0
1999-02-01,20.13,20.19,19.63,19.63,56800,8.1049485662617,8.12910638613133,7.90363340068143,7.90363340068143,141072.332619055,0.0,1.0
1999-02-02,19.94,20.13,19.94,20.13,68100,8.02844880334119,8.1049485662617,8.02844880334119,8.1049485662617,169137.779073198,0.0,1.0
1999-02-03,19.88,20.06,19.88,19.94,89500,8.00429098347156,8.07676444308046,8.00429098347156,8.02844880334119,222288.270588123,0.0,1.0
1999-02-04,19.56,19.88,19.56,19.88,69000,7.87544927750019,8.00429098347156,7.87544927750019,8.00429098347156,171373.080118218,0.0,1.0
1999-02-05,19.5,19.75,19.38,19.75,49700,7.85129145763056,7.95194904042069,7.80297581789129,7.95194904042069,123438.291041673,0.0,1.0
1999-02-08,19.06,19.44,19.0,19.31,108600,7.67413411191992,7.82713363776092,7.64997629205028,7.77479169471005,269726.326099108,0.0,1.0
1999-02-09,19.19,19.31,19.0,19.19,104300,7.72647605497079,7.77479169471005,7.64997629205028,7.72647605497079,259046.554439567,0.0,1.0
1999-02-10,18.94,19.44,18.63,19.06,92100,7.62581847218065,7.82713363776092,7.50100306952088,7.67413411191992,228745.806940404,0.0,1.0
1999-02-11,19.0,19.06,18.81,18.81,42100,7.64997629205028,7.67413411191992,7.57347652912978,7.57347652912978,104562.415550391,0.0,1.0
1999-02-12,19.31,19.38,19.06,19.38,130100,7.77479169471005,7.80297581789129,7.67413411191992,7.80297581789129,323125.184396814,0.0,1.0
1999-02-16,19.19,19.44,19.06,19.25,64900,7.72647605497079,7.82713363776092,7.67413411191992,7.75063387484042,161190.042024237,0.0,1.0
1999-02-17,19.06,19.25,18.81,18.94,86700,7.67413411191992,7.75063387484042,7.57347652912978,7.62581847218065,215334.000670282,0.0,1.0
1999-02-18,18.75,19.19,18.75,18.94,68000,7.54931870926015,7.72647605497079,7.54931870926015,7.62581847218065,168889.412290418,0.0,1.0
1999-02-19,18.31,18.88,18.31,18.88,45800,7.37216136354951,7.60166065231102,7.37216136354951,7.60166065231102,113751.986513252,0.0,1.0
1999-02-22,18.69,18.88,18.0,18.0,65000,7.52516088939052,7.60166065231102,7.24734596088974,7.24734596088974,161438.408807017,0.0,1.0
1999-02-23,18.25,18.69,18.19,18.69,157100,7.34800354367988,7.52516088939052,7.32384572381025,7.52516088939052,390184.21574742,0.0,1.0
1999-02-24,18.25,18.5,18.06,18.13,64800,7.34800354367988,7.44866112647001,7.27150378075938,7.29968790394061,160941.675241457,0.0,1.0
1999-02-25,18.44,18.44,18.0,18.13,132400,7.42450330660038,7.42450330660038,7.24734596088974,7.29968790394061,328837.620400754,0.0,1.0
1999-02-26,18.44,18.5,18.19,18.25,57200,7.42450330660038,7.44866112647001,7.32384572381025,7.34800354367988,142065.799750175,0.0,1.0
1999-03-01,18.63,18.63,18.06,18.44,166500,7.50100306952088,7.50100306952088,7.27150378075938,7.42450330660038,413530.693328743,0.0,1.0
1999-03-02,18.25,18.63,18.25,18.38,101700,7.34800354367988,7.50100306952088,7.34800354367988,7.40034548673075,252589.018087286,0.0,1.0
1999-03-03,18.38,18.44,18.13,18.19,78100,7.40034548673075,7.42450330660038,7.29968790394061,7.32384572381025,193974.4573512,0.0,1.0
1999-03-04,19.13,19.44,18.19,18.19,99700,7.70231823510115,7.82713363776092,7.32384572381025,7.32384572381025,247621.682431686,0.0,1.0
1999-03-05,19.13,19.69,18.63,19.31,78600,7.70231823510115,7.92779122055106,7.50100306952088,7.77479169471005,195216.2912651,0.0,1.0
1999-03-08,20.0,20.5,18.75,19.0,294800,8.05260662321083,8.2539217887911,7.54931870926015,7.64997629205028,732185.275635516,0.0,1.0
1999-03-09,19.94,20.31,19.94,20.25,62900,8.02844880334119,8.17742202587059,8.02844880334119,8.15326420600096,156222.706368636,0.0,1.0
1999-03-10,21.44,21.44,19.94,20.0,176700,8.63239430008201,8.63239430008201,8.02844880334119,8.05260662321083,438864.105172305,0.0,1.0
1999-03-11,22.69,22.94,21.5,21.5,446900,9.13568221403268,9.23633979682282,8.65655211995164,8.65655211995164,1109951.15224394,0.0,1.0
1999-03-12,24.94,25.38,22.88,22.94,1046100,10.0416004591439,10.2187578048545,9.21218197695318,9.23633979682282,2598164.91466185,0.0,1.0
1999-03-15,23.75,24.69,23.25,24.69,193000,9.56247036506286,9.94094287635376,9.36115519948259,9.94094287635376,479347.89076545,0.0,1.0
1999-03-16,22.94,23.5,22.81,23.5,131400,9.23633979682282,9.46181278227272,9.18399785377195,9.46181278227272,326353.952572954,0.0,1.0
1999-03-17,23.13,23.44,22.88,22.88,201300,9.31283955974332,9.43765496240309,9.21218197695318,9.21218197695318,499962.333736192,0.0,1.0
1999-03-18,25.25,25.88,23.38,23.38,369300,10.1664158618037,10.4200729704348,9.41349714253345,9.41349714253345,917218.528806632,0.0,1.0
1999-03-19,25.56,26.25,25.5,26.25,287900,10.2912312644634,10.5690461929642,10.2670734445938,10.5690461929642,715047.967623697,0.0,1.0
1999-03-22,25.19,25.75,24.69,25.63,140900,10.142258041934,10.3677310273839,9.94094287635376,10.3194153876447,349948.796937058,0.0,1.0
1999-03-23,24.81,25.0,24.63,25.0,133000,9.98925851609303,10.0657582790135,9.91678505648413,10.0657582790135,330327.821097434,0.0,1.0
1999-03-24,23.19,25.94,23.13,25.31,266600,9.33699737961295,10.4442307903044,9.31283955974332,10.1905736816733,662145.842891549,0.0,1.0
1999-03-25,16.94,22.94,16.5,21.63,1935200,6.82055780985957,9.23633979682282,6.64340046414893,8.70889406300251,4806393.98035906,0.0,1.0
1999-03-26,17.63,18.13,17.31,17.44,1074600,7.09837273836034,7.29968790394061,6.96953103238897,7.02187297543984,2668949.44775416,0.0,1.0
1999-03-29,18.38,18.75,17.94,18.75,852900,7.40034548673075,7.54931870926015,7.22318814102011,7.54931870926015,2118320.29033084,0.0,1.0
1999-03-30,18.0,18.81,17.75,18.81,313600,7.24734596088974,7.57347652912978,7.14668837809961,7.57347652912978,778878.230798161,0.0,1.0
1999-03-31,17.63,18.25,17.5,18.06,258500,7.09837273836034,7.34800354367988,7.04603079530947,7.27150378075938,642028.133486367,0.0,1.0
1999-04-01,17.44,17.94,17.25,17.88,186800,7.02187297543984,7.22318814102011,6.94537321251934,7.19903032115048,463949.150233088,0.0,1.0
1999-04-05,17.63,17.88,17.25,17.5,115100,7.09837273836034,7.19903032115048,6.94537321251934,7.04603079530947,285870.16697981,0.0,1.0
1999-04-06,12.56,13.19,11.75,12.5,2208500,5.0570369593764,5.31069406800754,4.73090639113636,5.03287913950677,5485180.39769687,0.0,1.0
1999-04-07,13.06,13.56,12.94,13.56,1018800,5.25835212495667,5.45966729053694,5.2100364852174,5.45966729053694,2530360.7829629,0.0,1.0
1999-04-08,13.69,14.69,13.31,13.31,716400,5.51200923358781,5.91463956474835,5.3590097077468,5.3590097077468,1779299.6318361,0.0,1.0
1999-04-09,13.81,14.25,13.63,14.0,417600,5.56032487332708,5.73748221903771,5.48785141371818,5.63682463624758,1037179.68488939,0.0,1.0
1999-04-12,13.25,13.94,13.25,13.88,362400,5.33485188787717,5.61266681637795,5.33485188787717,5.58850899650831,900081.220794814,0.0,1.0
1999-04-13,13.31,13.63,13.25,13.5,270000,5.3590097077468,5.48785141371818,5.33485188787717,5.43550947066731,670590.31350607,0.0,1.0
1999-04-14,13.19,13.38,13.0,13.31,283500,5.31069406800754,5.38719383092804,5.23419430508704,5.3590097077468,704119.829181373,0.0,1.0
1999-04-15,13.19,13.31,13.0,13.25,171700,5.31069406800754,5.3590097077468,5.23419430508704,5.33485188787717,426445.766033304,0.0,1.0
1999-04-16,14.19,14.25,13.38,13.38,596500,5.71332439916808,5.73748221903771,5.38719383092804,5.38719383092804,1481507.85928285,0.0,1.0
1999-04-19,17.44,18.13,13.88,15.25,860500,7.02187297543984,7.29968790394061,5.58850899650831,6.14011255019825,2137196.16582212,0.0,1.0
1999-04-20,17.06,17.63,15.88,17.63,283300,6.86887344959883,7.09837273836034,6.3937696588294,7.09837273836034,703623.095615813,0.0,1.0
1999-04-21,16.06,17.0,16.06,16.81,190000,6.46624311843829,6.8447156297292,6.46624311843829,6.7682158668087,471896.887282049,0.0,1.0
1999-04-22,16.63,16.94,16.13,16.25,145300,6.6957424071998,6.82055780985957,6.49442724161953,6.5427428813588,360876.935379378,0.0,1.0
1999-04-23,16.44,16.88,16.31,16.75,78600,6.6192426442793,6.79639998998994,6.56690070122843,6.74405804693907,195216.2912651,0.0,1.0
1999-04-26,16.0,16.31,16.0,16.31,85300,6.44208529856866,6.56690070122843,6.44208529856866,6.56690070122843,211856.865711362,0.0,1.0
1999-04-27,16.25,16.5,15.56,15.81,94300,6.5427428813588,6.64340046414893,6.26492795285802,6.36558553564816,234209.876161564,0.0,1.0
1999-04-28,16.56,17.25,16.13,16.13,155200,6.66755828401856,6.94537321251934,6.49442724161953,6.49442724161953,385465.2468746,0.0,1.0
1999-04-29,17.63,17.75,16.81,16.81,220300,7.09837273836034,7.14668837809961,6.7682158668087,6.7682158668087,547152.022464397,0.0,1.0
1999-04-30,18.0,18.63,17.81,18.25,233400,7.24734596088974,7.50100306952088,7.17084619796924,7.34800354367988,579688.07100858,0.0,1.0
1999-05-03,17.56,18.38,17.13,18.38,121900,7.0701886151791,7.40034548673075,6.89705757278007,7.40034548673075,302759.108208852,0.0,1.0
1999-05-04,17.75,17.75,17.5,17.56,133600,7.14668837809961,7.14668837809961,7.04603079530947,7.0701886151791,331818.021794114,0.0,1.0
1999-05-05,16.69,17.5,16.31,17.5,229000,6.71990022706943,7.04603079530947,6.56690070122843,7.04603079530947,568759.932566259,0.0,1.0
1999-05-06,16.31,16.63,16.13,16.63,70100,6.56690070122843,6.6957424071998,6.49442724161953,6.6957424071998,174105.114728798,0.0,1.0
1999-05-07,16.13,16.56,16.13,16.31,65700,6.49442724161953,6.66755828401856,6.49442724161953,6.56690070122843,163176.976286477,0.0,1.0
1999-05-10,15.63,16.13,15.38,16.13,194200,6.29311207603926,6.49442724161953,6.19245449324913,6.49442724161953,482328.29215881,0.0,1.0
1999-05-11,16.44,16.75,15.5,15.63,273800,6.6192426442793,6.74405804693907,6.24077013298839,6.29311207603926,680028.25125171,0.0,1.0
1999-05-12,16.56,16.75,16.19,16.56,100900,6.66755828401856,6.74405804693907,6.51858506148916,6.66755828401856,250602.083825046,0.0,1.0
1999-05-13,16.88,17.0,16.75,16.94,114800,6.79639998998994,6.8447156297292,6.74405804693907,6.82055780985957,285125.066631469,0.0,1.0
1999-05-14,16.81,17.13,16.69,16.88,76400,6.7682158668087,6.89705757278007,6.71990022706943,6.79639998998994,189752.22204394,0.0,1.0
1999-05-17,16.81,16.94,16.75,16.81,64200,6.7682158668087,6.82055780985957,6.74405804693907,6.7682158668087,159451.474544777,0.0,1.0
1999-05-18,16.38,16.88,16.38,16.88,77500,6.59508482440967,6.79639998998994,6.59508482440967,6.79639998998994,192484.25665452,0.0,1.0
1999-05-19,15.44,16.44,15.31,16.44,211200,6.21661231311876,6.6192426442793,6.16427037006789,6.6192426442793,524550.645231414,0.0,1.0
1999-05-20,15.94,16.13,15.5,15.69,229300,6.41792747869903,6.49442724161953,6.24077013298839,6.31726989590889,569505.032914599,0.0,1.0
1999-05-21,16.06,16.13,15.88,16.0,80000,6.46624311843829,6.49442724161953,6.3937696588294,6.44208529856866,198693.426224021,0.0,1.0
1999-05-24,15.94,16.19,15.56,16.06,116000,6.41792747869903,6.51858506148916,6.26492795285802,6.46624311843829,288105.46802483,0.0,1.0
1999-05-25,15.69,16.06,15.56,16.0,142100,6.31726989590889,6.46624311843829,6.26492795285802,6.44208529856866,352929.198330417,0.0,1.0
1999-05-26,15.63,16.0,15.5,15.88,99300,6.29311207603926,6.44208529856866,6.24077013298839,6.3937696588294,246628.215300566,0.0,1.0
1999-05-27,15.75,15.88,15.69,15.75,38400,6.34142771577852,6.3937696588294,6.31726989590889,6.34142771577852,95372.84458753,0.0,1.0
1999-05-28,15.63,15.94,15.38,15.75,47200,6.29311207603926,6.41792747869903,6.19245449324913,6.34142771577852,117229.121472172,0.0,1.0
1999-06-01,15.06,15.88,14.88,15.88,106400,6.06361278727775,6.3937696588294,5.99113932766885,6.3937696588294,264262.256877948,0.0,1.0
1999-06-02,14.94,15.13,14.75,15.13,112300,6.01529714753849,6.09179691045899,5.93879738461798,6.09179691045899,278915.897061969,0.0,1.0
1999-06-03,15.06,15.38,14.75,15.06,145400,6.06361278727775,6.19245449324913,5.93879738461798,6.06361278727775,361125.302162158,0.0,1.0
1999-06-04,14.88,15.0,14.88,14.94,38800,5.99113932766885,6.03945496740812,5.99113932766885,6.01529714753849,96366.3117186501,0.0,1.0
1999-06-07,14.88,15.0,14.75,14.81,73000,5.99113932766885,6.03945496740812,5.93879738461798,5.96295520448762,181307.751429419,0.0,1.0
1999-06-08,14.69,14.94,14.5,14.94,34900,5.91463956474835,6.01529714753849,5.83813980182785,6.01529714753849,86680.007190229,0.0,1.0
1999-06-09,14.5,14.63,13.88,14.25,107500,5.83813980182785,5.89048174487872,5.58850899650831,5.73748221903771,266994.291488528,0.0,1.0
1999-06-10,14.56,14.88,14.38,14.63,93100,5.86229762169748,5.99113932766885,5.78982416208858,5.89048174487872,231229.474768204,0.0,1.0
1999-06-11,14.25,14.56,14.13,14.56,81600,5.73748221903771,5.86229762169748,5.68916657929845,5.86229762169748,202667.294748501,0.0,1.0
1999-06-14,14.38,14.5,14.25,14.38,50200,5.78982416208858,5.83813980182785,5.73748221903771,5.78982416208858,124680.124955573,0.0,1.0
1999-06-15,14.19,14.44,14.13,14.44,79300,5.71332439916808,5.81398198195822,5.68916657929845,5.81398198195822,196954.85874456,0.0,1.0
1999-06-16,14.06,14.31,14.0,14.25,103800,5.66098245611721,5.76164003890735,5.63682463624758,5.73748221903771,257804.720525667,0.0,1.0
1999-06-17,14.13,14.63,14.13,14.63,194000,5.68916657929845,5.89048174487872,5.68916657929845,5.89048174487872,481831.55859325,0.0,1.0
1999-06-18,14.13,14.44,14.06,14.19,279500,5.68916657929845,5.81398198195822,5.66098245611721,5.71332439916808,694185.157870172,0.0,1.0
1999-06-21,13.81,14.19,13.63,14.19,198600,5.56032487332708,5.71332439916808,5.48785141371818,5.71332439916808,493256.430601131,0.0,1.0
1999-06-22,13.69,14.0,13.69,14.0,118400,5.51200923358781,5.63682463624758,5.51200923358781,5.63682463624758,294066.27081155,0.0,1.0
1999-06-23,13.88,14.0,13.75,13.81,108300,5.58850899650831,5.63682463624758,5.53616705345744,5.56032487332708,268981.225750768,0.0,1.0
1999-06-24,13.75,14.06,13.63,14.0,252900,5.53616705345744,5.66098245611721,5.48785141371818,5.63682463624758,628119.593650686,0.0,1.0
1999-06-25,13.88,13.88,13.75,13.75,120300,5.58850899650831,5.58850899650831,5.53616705345744,5.53616705345744,298785.239684371,0.0,1.0
1999-06-28,14.0,14.06,13.88,14.0,176100,5.63682463624758,5.66098245611721,5.58850899650831,5.63682463624758,437373.904475625,0.0,1.0
1999-06-29,13.88,14.0,13.81,13.94,98500,5.58850899650831,5.63682463624758,5.56032487332708,5.61266681637795,244641.281038326,0.0,1.0
1999-06-30,14.0,14.5,13.88,14.44,317800,5.63682463624758,5.83813980182785,5.58850899650831,5.81398198195822,789309.635674922,0.0,1.0
1999-07-01,15.38,16.0,14.06,14.06,214700,6.19245449324913,6.44208529856866,5.66098245611721,5.66098245611721,533243.482628715,0.0,1.0
1999-07-02,16.94,17.13,16.06,16.38,319000,6.82055780985957,6.89705757278007,6.46624311843829,6.59508482440967,792290.037068282,0.0,1.0
1999-07-06,18.25,18.69,17.31,17.38,584600,7.34800354367988,7.52516088939052,6.96953103238897,6.99771515557021,1451952.21213203,0.0,1.0
1999-07-07,18.5,18.75,18.0,18.69,281700,7.44866112647001,7.54931870926015,7.24734596088974,7.52516088939052,699649.227091333,0.0,1.0
1999-07-08,18.5,19.25,18.5,18.5,370000,7.44866112647001,7.75063387484042,7.44866112647001,7.44866112647001,918957.096286096,0.0,1.0
1999-07-09,19.88,19.88,18.38,18.75,298700,8.00429098347156,8.00429098347156,7.40034548673075,7.54931870926015,741871.580163937,0.0,1.0
1999-07-12,20.0,20.0,19.0,19.75,178100,8.05260662321083,8.05260662321083,7.64997629205028,7.95194904042069,442341.240131226,0.0,1.0
1999-07-13,19.44,20.0,19.13,20.0,146800,7.82713363776092,8.05260662321083,7.70231823510115,8.05260662321083,364602.437121078,0.0,1.0
1999-07-14,19.0,19.81,18.88,19.5,134400,7.64997629205028,7.97610686029032,7.60166065231102,7.85129145763056,333804.956056355,0.0,1.0
1999-07-15,18.75,19.13,18.44,19.0,156300,7.54931870926015,7.70231823510115,7.42450330660038,7.64997629205028,388197.28148518,0.0,1.0
1999-07-16,18.5,18.88,18.5,18.88,41200,7.44866112647001,7.60166065231102,7.44866112647001,7.60166065231102,102327.114505371,0.0,1.0
1999-07-19,18.38,18.5,18.06,18.44,113700,7.40034548673075,7.44866112647001,7.27150378075938,7.42450330660038,282393.032020889,0.0,1.0
1999-07-20,17.44,18.5,17.38,18.5,70700,7.02187297543984,7.44866112647001,6.99771515557021,7.44866112647001,175595.315425478,0.0,1.0
1999-07-21,17.19,17.31,17.06,17.19,155900,6.9212153926497,6.96953103238897,6.86887344959883,6.9212153926497,387203.81435406,0.0,1.0
1999-07-22,17.0,17.19,17.0,17.0,119800,6.8447156297292,6.9212153926497,6.8447156297292,6.8447156297292,297543.405770471,0.0,1.0
1999-07-23,16.94,17.06,16.5,17.0,89100,6.82055780985957,6.86887344959883,6.64340046414893,6.8447156297292,221294.803457003,0.0,1.0
1999-07-26,16.5,16.81,16.25,16.69,75700,6.64340046414893,6.7682158668087,6.5427428813588,6.71990022706943,188013.65456448,0.0,1.0
1999-07-27,17.31,17.38,16.56,16.56,170200,6.96953103238897,6.99771515557021,6.66755828401856,6.66755828401856,422720.264291604,0.0,1.0
1999-07-28,18.13,18.5,17.56,17.56,176200,7.29968790394061,7.44866112647001,7.0701886151791,7.0701886151791,437622.271258406,0.0,1.0
1999-07-29,18.0,18.25,17.56,18.25,68400,7.24734596088974,7.34800354367988,7.0701886151791,7.34800354367988,169882.879421538,0.0,1.0
1999-07-30,19.25,19.63,18.0,18.0,191800,7.75063387484042,7.90363340068143,7.24734596088974,7.24734596088974,476367.489372089,0.0,1.0
1999-08-02,19.06,19.25,18.75,19.13,142900,7.67413411191992,7.75063387484042,7.54931870926015,7.70231823510115,354916.132592657,0.0,1.0
1999-08-03,19.06,19.31,18.94,19.13,115800,7.67413411191992,7.77479169471005,7.62581847218065,7.70231823510115,287608.73445927,0.0,1.0
1999-08-04,19.0,19.13,19.0,19.0,57800,7.64997629205028,7.70231823510115,7.64997629205028,7.64997629205028,143556.000446855,0.0,1.0
1999-08-05,18.88,19.0,18.75,18.75,156600,7.60166065231102,7.64997629205028,7.54931870926015,7.54931870926015,388942.38183352,0.0,1.0
1999-08-06,18.69,18.88,18.56,18.75,43300,7.52516088939052,7.60166065231102,7.47281894633965,7.54931870926015,107542.816943751,0.0,1.0
1999-08-09,18.94,19.13,18.0,18.69,136400,7.62581847218065,7.70231823510115,7.24734596088974,7.52516088939052,338772.291711955,0.0,1.0
1999-08-10,19.06,19.69,18.75,18.88,206300,7.67413411191992,7.92779122055106,7.54931870926015,7.60166065231102,512380.672875193,0.0,1.0
1999-08-11,19.56,19.69,18.75,18.88,103600,7.87544927750019,7.92779122055106,7.54931870926015,7.60166065231102,257307.986960107,0.0,1.0
1999-08-12,18.13,19.56,18.13,19.44,125600,7.29968790394061,7.87544927750019,7.29968790394061,7.82713363776092,311948.679171712,0.0,1.0
1999-08-13,18.94,19.0,18.25,18.25,115900,7.62581847218065,7.64997629205028,7.34800354367988,7.34800354367988,287857.10124205,0.0,1.0
1999-08-16,18.69,19.19,18.5,19.06,25500,7.52516088939052,7.72647605497079,7.44866112647001,7.67413411191992,63333.5296089066,0.0,1.0
1999-08-17,18.94,18.94,18.63,18.69,50200,7.62581847218065,7.62581847218065,7.50100306952088,7.52516088939052,124680.124955573,0.0,1.0
1999-08-18,19.13,19.31,18.88,18.94,51000,7.70231823510115,7.77479169471005,7.60166065231102,7.62581847218065,126667.059217813,0.0,1.0
1999-08-19,19.88,20.13,19.25,19.25,204500,8.00429098347156,8.1049485662617,7.75063387484042,7.75063387484042,507910.070785153,0.0,1.0
1999-08-20,19.38,20.0,19.31,20.0,123700,7.80297581789129,8.05260662321083,7.77479169471005,8.05260662321083,307229.710298892,0.0,1.0
1999-08-23,18.88,19.56,18.75,19.31,73500,7.60166065231102,7.87544927750019,7.54931870926015,7.77479169471005,182549.585343319,0.0,1.0
1999-08-24,19.13,19.5,18.75,18.75,69400,7.70231823510115,7.85129145763056,7.54931870926015,7.54931870926015,172366.547249338,0.0,1.0
1999-08-25,19.63,19.94,19.5,19.5,110400,7.90363340068143,8.02844880334119,7.85129145763056,7.85129145763056,274196.928189148,0.0,1.0
1999-08-26,19.13,19.63,18.94,19.5,80700,7.70231823510115,7.90363340068143,7.62581847218065,7.85129145763056,200431.993703481,0.0,1.0
1999-08-27,19.44,19.44,19.06,19.38,76400,7.82713363776092,7.82713363776092,7.67413411191992,7.80297581789129,189752.22204394,0.0,1.0
1999-08-30,19.19,19.25,18.94,19.19,54200,7.72647605497079,7.75063387484042,7.62581847218065,7.72647605497079,134614.796266774,0.0,1.0
1999-08-31,19.13,19.19,18.94,18.94,161600,7.70231823510115,7.72647605497079,7.62581847218065,7.62581847218065,401360.720972522,0.0,1.0
1999-09-01,19.06,19.19,19.06,19.06,33900,7.67413411191992,7.72647605497079,7.67413411191992,7.67413411191992,84196.3393624287,0.0,1.0
1999-09-02,18.63,18.94,18.5,18.81,24200,7.50100306952088,7.62581847218065,7.44866112647001,7.57347652912978,60104.7614327663,0.0,1.0
1999-09-03,18.31,18.81,18.19,18.75,147900,7.37216136354951,7.57347652912978,7.32384572381025,7.54931870926015,367334.471731658,0.0,1.0
1999-09-07,19.19,19.25,18.19,18.19,218800,7.72647605497079,7.75063387484042,7.32384572381025,7.32384572381025,543426.520722696,0.0,1.0
1999-09-08,19.13,19.5,19.0,19.06,65100,7.70231823510115,7.85129145763056,7.64997629205028,7.67413411191992,161686.775589797,0.0,1.0
1999-09-09,20.0,20.13,19.06,19.06,176200,8.05260662321083,8.1049485662617,7.67413411191992,7.67413411191992,437622.271258405,0.0,1.0
1999-09-10,21.19,21.19,20.19,20.5,199700,8.53173671729187,8.53173671729187,8.12910638613133,8.2539217887911,495988.465211711,0.0,1.0
1999-09-13,21.25,21.5,20.63,20.94,79600,8.5558945371615,8.65655211995164,8.30626373184197,8.43107913450173,197699.959092901,0.0,1.0
1999-09-14,20.81,21.88,20.56,21.44,183900,8.37873719145086,8.80955164579264,8.27807960866073,8.63239430008201,456746.513532468,0.0,1.0
1999-09-15,20.38,20.75,20.13,20.75,132100,8.20560614905183,8.35457937158123,8.1049485662617,8.35457937158123,328092.520052414,0.0,1.0
1999-09-16,20.38,20.5,20.0,20.13,127700,8.20560614905183,8.2539217887911,8.05260662321083,8.1049485662617,317164.381610093,0.0,1.0
1999-09-17,20.88,20.88,20.31,20.31,96800,8.4069213146321,8.4069213146321,8.17742202587059,8.17742202587059,240419.045731065,0.0,1.0
1999-09-20,21.13,21.5,20.94,20.94,92200,8.50757889742224,8.65655211995164,8.43107913450173,8.43107913450173,228994.173723184,0.0,1.0
1999-09-21,21.06,21.44,20.88,21.06,216400,8.479394774241,8.63239430008201,8.4069213146321,8.479394774241,537465.717935976,0.0,1.0
1999-09-22,20.31,21.0,20.31,20.88,42900,8.17742202587059,8.45523695437137,8.17742202587059,8.4069213146321,106549.349812631,0.0,1.0
1999-09-23,20.25,21.13,20.25,20.5,137700,8.15326420600096,8.50757889742224,8.15326420600096,8.2539217887911,342001.059888095,0.0,1.0
1999-09-24,19.81,20.19,19.75,20.13,120200,7.97610686029032,8.12910638613133,7.95194904042069,8.1049485662617,298536.872901591,0.0,1.0
1999-09-27,19.63,20.19,19.56,19.75,55100,7.90363340068143,8.12910638613133,7.87544927750019,7.95194904042069,136850.097311794,0.0,1.0
1999-09-28,18.94,19.56,17.5,19.56,135600,7.62581847218065,7.87544927750019,7.04603079530947,7.87544927750019,336785.357449715,0.0,1.0
1999-09-29,19.06,19.38,18.69,18.69,102300,7.67413411191992,7.80297581789129,7.52516088939052,7.52516088939052,254079.218783966,0.0,1.0
1999-09-30,18.75,19.06,18.63,19.0,39300,7.54931870926015,7.67413411191992,7.50100306952088,7.64997629205028,97608.1456325501,0.0,1.0
1999-10-01,18.75,18.88,18.5,18.88,44600,7.54931870926015,7.60166065231102,7.44866112647001,7.60166065231102,110771.585119891,0.0,1.0
1999-10-04,18.44,18.63,18.13,18.5,57700,7.42450330660038,7.50100306952088,7.29968790394061,7.44866112647001,143307.633664075,0.0,1.0
1999-10-05,17.94,18.31,17.81,18.31,49800,7.22318814102011,7.37216136354951,7.17084619796924,7.37216136354951,123686.657824453,0.0,1.0
1999-10-06,18.0,18.31,17.81,17.81,53500,7.24734596088974,7.37216136354951,7.17084619796924,7.17084619796924,132876.228787314,0.0,1.0
1999-10-07,17.81,18.13,17.81,18.0,53900,7.17084619796924,7.29968790394061,7.17084619796924,7.24734596088974,133869.695918434,0.0,1.0
1999-10-08,17.0,17.81,16.81,17.81,87300,6.8447156297292,7.17084619796924,6.7682158668087,7.17084619796924,216824.201366963,0.0,1.0
1999-10-11,18.06,18.13,16.75,16.88,163400,7.27150378075938,7.29968790394061,6.74405804693907,6.79639998998994,405831.323062562,0.0,1.0
1999-10-12,18.88,19.0,18.19,18.25,82700,7.60166065231102,7.64997629205028,7.32384572381025,7.34800354367988,205399.329359081,0.0,1.0
1999-10-13,18.56,19.75,18.44,19.0,97000,7.47281894633965,7.95194904042069,7.42450330660038,7.64997629205028,240915.779296625,0.0,1.0
1999-10-14,18.81,18.88,18.5,18.56,74100,7.57347652912978,7.60166065231102,7.44866112647001,7.47281894633965,184039.786039999,0.0,1.0
1999-10-15,17.88,18.56,17.81,18.56,68700,7.19903032115048,7.47281894633965,7.17084619796924,7.47281894633965,170627.979769878,0.0,1.0
1999-10-18,18.0,18.0,17.63,17.88,76900,7.24734596088974,7.24734596088974,7.09837273836034,7.19903032115048,190994.05595784,0.0,1.0
1999-10-19,18.25,18.25,17.44,17.81,75900,7.34800354367988,7.34800354367988,7.02187297543984,7.17084619796924,188510.38813004,0.0,1.0
1999-10-20,18.56,18.63,17.88,18.13,75200,7.47281894633965,7.50100306952088,7.19903032115048,7.29968790394061,186771.820650579,0.0,1.0
1999-10-21,19.19,19.38,18.25,18.63,159900,7.72647605497079,7.80297581789129,7.34800354367988,7.50100306952088,397138.485665261,0.0,1.0
1999-10-22,20.25,20.38,18.63,19.25,142600,8.15326420600096,8.20560614905183,7.50100306952088,7.75063387484042,354171.032244317,0.0,1.0
1999-10-25,19.19,20.13,19.13,20.06,94500,7.72647605497079,8.1049485662617,7.70231823510115,8.07676444308046,234706.609727124,0.0,1.0
1999-10-26,19.06,19.25,18.63,18.94,82700,7.67413411191992,7.75063387484042,7.50100306952088,7.62581847218065,205399.329359081,0.0,1.0
1999-10-27,18.88,19.31,18.81,19.19,15400,7.60166065231102,7.77479169471005,7.57347652912978,7.72647605497079,38248.484548124,0.0,1.0
1999-10-28,19.0,19.0,18.31,18.88,52800,7.64997629205028,7.64997629205028,7.37216136354951,7.60166065231102,131137.661307854,0.0,1.0
1999-10-29,18.38,19.25,17.56,18.81,133500,7.40034548673075,7.75063387484042,7.0701886151791,7.57347652912978,331569.655011334,0.0,1.0
1999-11-01,18.25,18.38,17.13,18.13,144200,7.34800354367988,7.40034548673075,6.89705757278007,7.29968790394061,358144.900768797,0.0,1.0
1999-11-02,17.25,17.81,17.25,17.75,104400,6.94537321251934,7.17084619796924,6.94537321251934,7.14668837809961,259294.921222347,0.0,1.0
1999-11-03,17.25,17.5,16.94,17.31,67100,6.94537321251934,7.04603079530947,6.82055780985957,6.96953103238897,166654.111245397,0.0,1.0
1999-11-04,17.25,17.25,16.75,16.75,130700,6.94537321251934,6.94537321251934,6.74405804693907,6.74405804693907,324615.385093494,0.0,1.0
1999-11-05,17.69,18.0,17.38,17.38,112300,7.12253055822998,7.24734596088974,6.99771515557021,6.99771515557021,278915.897061969,0.0,1.0
1999-11-08,18.06,18.19,17.5,17.5,48800,7.27150378075938,7.32384572381025,7.04603079530947,7.04603079530947,121202.989996652,0.0,1.0
1999-11-09,18.31,18.56,17.81,17.94,68400,7.37216136354951,7.47281894633965,7.17084619796924,7.22318814102011,169882.879421538,0.0,1.0
1999-11-10,19.31,19.81,18.31,18.31,160800,7.77479169471005,7.97610686029032,7.37216136354951,7.37216136354951,399373.786710282,0.0,1.0
1999-11-11,18.88,19.38,18.56,19.38,69600,7.60166065231102,7.80297581789129,7.47281894633965,7.80297581789129,172863.280814898,0.0,1.0
1999-11-12,19.19,19.25,18.06,18.63,148700,7.72647605497079,7.75063387484042,7.27150378075938,7.50100306952088,369321.405993898,0.0,1.0
1999-11-15,18.94,19.5,18.69,19.19,88700,7.62581847218065,7.85129145763056,7.52516088939052,7.72647605497079,220301.336325883,0.0,1.0
1999-11-16,19.38,20.19,18.75,20.0,438700,7.80297581789129,8.12910638613133,7.54931870926015,8.05260662321083,1089585.07605597,0.0,1.0
1999-11-17,21.06,21.19,19.25,19.38,401600,8.479394774241,8.53173671729187,7.75063387484042,7.80297581789129,997440.999644584,0.0,1.0
1999-11-18,21.69,22.75,21.0,21.0,475600,8.73305188287214,9.15984003390231,8.45523695437137,8.45523695437137,1181232.4189018,0.0,1.0
1999-11-19,22.06,22.5,21.69,21.69,135100,8.88202510540154,9.05918245111218,8.73305188287214,8.73305188287214,335543.523535815,0.0,1.0
1999-11-22,22.0,22.5,21.81,22.0,106300,8.85786728553191,9.05918245111218,8.7813675226114,8.85786728553191,264013.890095167,0.0,1.0
1999-11-23,21.25,22.13,21.25,21.88,159400,8.5558945371615,8.91020922858278,8.5558945371615,8.80955164579264,395896.651751361,0.0,1.0
1999-11-24,21.31,21.38,20.75,21.31,98500,8.58005235703113,8.60823648021237,8.35457937158123,8.58005235703113,244641.281038326,0.0,1.0
1999-11-26,21.31,21.44,21.25,21.38,18300,8.58005235703113,8.63239430008201,8.5558945371615,8.60823648021237,45451.1212487447,0.0,1.0
1999-11-29,21.25,22.38,19.06,20.75,293900,8.5558945371615,9.01086681137291,7.67413411191992,8.35457937158123,729949.974590496,0.0,1.0
1999-11-30,20.88,21.5,20.63,21.0,96400,8.4069213146321,8.65655211995164,8.30626373184197,8.45523695437137,239425.578599945,0.0,1.0
1999-12-01,21.0,21.13,20.69,20.94,138700,8.45523695437137,8.50757889742224,8.3304215517116,8.43107913450173,344484.727715896,0.0,1.0
1999-12-02,20.94,21.19,20.88,21.0,87700,8.43107913450173,8.53173671729187,8.4069213146321,8.45523695437137,217817.668498083,0.0,1.0
1999-12-03,21.06,21.19,20.56,20.75,174400,8.479394774241,8.53173671729187,8.27807960866073,8.35457937158123,433151.669168365,0.0,1.0
1999-12-06,19.63,21.13,19.5,21.0,214900,7.90363340068143,8.50757889742224,7.85129145763056,8.45523695437137,533740.216194275,0.0,1.0
1999-12-07,18.63,19.5,18.25,19.0,258200,7.50100306952088,7.85129145763056,7.34800354367988,7.64997629205028,641283.033138027,0.0,1.0
1999-12-08,18.69,18.69,17.06,18.0,487100,7.52516088939052,7.52516088939052,6.86887344959883,7.24734596088974,1209794.59892151,0.0,1.0
1999-12-09,18.0,18.63,17.69,18.63,249500,7.24734596088974,7.50100306952088,7.12253055822998,7.50100306952088,619675.123036165,0.0,1.0
1999-12-10,17.88,17.88,17.38,17.75,213900,7.19903032115048,7.19903032115048,6.99771515557021,7.14668837809961,531256.548366475,0.0,1.0
1999-12-13,18.25,18.44,17.06,17.63,402800,7.34800354367988,7.42450330660038,6.86887344959883,7.09837273836034,1000421.40103794,0.0,1.0
1999-12-14,18.25,18.5,18.0,18.0,162800,7.34800354367988,7.44866112647001,7.24734596088974,7.24734596088974,404341.122365882,0.0,1.0
1999-12-15,19.38,19.56,18.38,18.38,268300,7.80297581789129,7.87544927750019,7.40034548673075,7.40034548673075,666368.078198809,0.0,1.0
1999-12-16,19.63,20.19,19.13,19.25,224100,7.90363340068143,8.12910638613133,7.70231823510115,7.75063387484042,556589.960210037,0.0,1.0
1999-12-17,19.5,20.38,19.0,19.56,241100,7.85129145763056,8.20560614905183,7.64997629205028,7.87544927750019,598812.313282642,0.0,1.0
1999-12-20,19.56,19.69,19.06,19.25,195500,7.87544927750019,7.92779122055106,7.67413411191992,7.75063387484042,485557.06033495,0.0,1.0
1999-12-21,19.63,20.0,19.56,19.56,93900,7.90363340068143,8.05260662321083,7.87544927750019,7.87544927750019,233216.409030444,0.0,1.0
1999-12-22,19.75,19.88,19.5,19.5,129100,7.95194904042069,8.00429098347156,7.85129145763056,7.85129145763056,320641.516569013,0.0,1.0
1999-12-23,20.44,20.56,19.63,19.75,254700,8.22976396892146,8.27807960866073,7.90363340068143,7.95194904042069,632590.195740726,0.0,1.0
1999-12-27,21.63,21.88,20.38,20.44,466500,8.70889406300251,8.80955164579264,8.20560614905183,8.22976396892146,1158631.04166882,0.0,1.0
1999-12-28,21.81,21.94,21.56,21.56,277200,8.7813675226114,8.83370946566228,8.68070993982127,8.68070993982127,688472.721866232,0.0,1.0
1999-12-29,20.56,21.63,20.31,21.56,105800,8.27807960866073,8.70889406300251,8.17742202587059,8.68070993982127,262772.056181267,0.0,1.0
1999-12-30,19.63,20.38,19.5,20.38,122300,7.90363340068143,8.20560614905183,7.85129145763056,8.20560614905183,303752.575339971,0.0,1.0
1999-12-31,20.0,20.06,19.63,19.88,62700,8.05260662321083,8.07676444308046,7.90363340068143,8.00429098347156,155725.972803076,0.0,1.0
2000-01-03,19.25,19.81,19.06,19.75,157600,7.75063387484042,7.97610686029032,7.67413411191992,7.95194904042069,391426.049661321,0.0,1.0
2000-01-04,19.63,19.69,18.75,19.0,153600,7.90363340068143,7.92779122055106,7.54931870926015,7.64997629205028,381491.378350119,0.0,1.0
2000-01-05,19.5,19.63,18.5,19.38,251300,7.85129145763056,7.90363340068143,7.44866112647001,7.80297581789129,624145.725126204,0.0,1.0
2000-01-06,19.25,19.25,18.75,19.0,267500,7.75063387484042,7.75063387484042,7.54931870926015,7.64997629205028,664381.143936569,0.0,1.0
2000-01-07,20.44,20.5,19.31,19.31,332100,8.22976396892146,8.2539217887911,7.77479169471005,7.77479169471005,824826.085612466,0.0,1.0
2000-01-10,19.94,20.25,19.38,20.19,178800,8.02844880334119,8.15326420600096,7.80297581789129,8.12910638613133,444079.807610686,0.0,1.0
2000-01-11,19.75,19.88,19.38,19.75,200900,7.95194904042069,8.00429098347156,7.80297581789129,7.95194904042069,498968.866605072,0.0,1.0
2000-01-12,19.63,21.25,19.5,19.75,418900,7.90363340068143,8.5558945371615,7.85129145763056,7.95194904042069,1040408.45306553,0.0,1.0
2000-01-13,20.56,20.63,19.5,19.63,274100,8.27807960866073,8.30626373184197,7.85129145763056,7.90363340068143,680773.35160005,0.0,1.0
2000-01-14,20.75,21.69,20.5,20.75,444200,8.35457937158123,8.73305188287214,8.2539217887911,8.35457937158123,1103245.24910887,0.0,1.0
2000-01-18,21.06,21.31,20.56,20.56,206800,8.479394774241,8.58005235703113,8.27807960866073,8.27807960866073,513622.506789093,0.0,1.0
2000-01-19,21.06,21.13,20.63,21.06,283800,8.479394774241,8.50757889742224,8.30626373184197,8.479394774241,704864.929529713,0.0,1.0
2000-01-20,21.56,21.69,20.94,21.06,296400,8.68070993982127,8.73305188287214,8.43107913450173,8.479394774241,736159.144159996,0.0,1.0
2000-01-21,21.56,21.88,21.5,21.56,228400,8.68070993982127,8.80955164579264,8.65655211995164,8.68070993982127,567269.731869579,0.0,1.0
2000-01-24,21.81,21.88,21.56,21.56,272800,8.7813675226114,8.80955164579264,8.68070993982127,8.68070993982127,677544.583423911,0.0,1.0
2000-01-25,21.75,21.81,21.56,21.69,198500,8.75720970274177,8.7813675226114,8.68070993982127,8.73305188287214,493008.063818351,0.0,1.0
2000-01-26,21.56,21.75,21.44,21.75,136000,8.68070993982127,8.75720970274177,8.63239430008201,8.75720970274177,337778.824580835,0.0,1.0
2000-01-27,20.5,21.69,20.25,21.5,132300,8.2539217887911,8.73305188287214,8.15326420600096,8.65655211995164,328589.253617974,0.0,1.0
2000-01-28,20.56,21.0,20.38,20.5,86900,8.27807960866073,8.45523695437137,8.20560614905183,8.2539217887911,215830.734235842,0.0,1.0
2000-01-31,20.56,20.75,20.25,20.38,40400,8.27807960866073,8.35457937158123,8.15326420600096,8.20560614905183,100340.18024313,0.0,1.0
2000-02-01,21.5,22.0,20.63,20.63,875700,8.65655211995164,8.85786728553191,8.30626373184197,8.30626373184197,2174947.91680469,0.0,1.0
2000-02-02,21.56,21.88,21.5,21.62,90600,8.68070993982127,8.80955164579264,8.65655211995164,8.7048677596909,225020.305198703,0.0,1.0
2000-02-03,21.0,21.75,20.5,21.56,90200,8.45523695437137,8.75720970274177,8.2539217887911,8.68070993982127,224026.838067583,0.0,1.0
2000-02-04,20.75,21.06,20.69,20.81,89500,8.35457937158123,8.479394774241,8.3304215517116,8.37873719145086,222288.270588123,0.0,1.0
2000-02-07,21.44,21.75,19.88,20.63,248100,8.63239430008201,8.75720970274177,8.00429098347156,8.30626373184197,616197.988077244,0.0,1.0
2000-02-08,20.19,21.19,19.38,21.0,331000,8.12910638613133,8.53173671729187,7.80297581789129,8.45523695437137,822094.051001885,0.0,1.0
2000-02-09,20.0,20.0,18.56,19.5,277000,8.05260662321083,8.05260662321083,7.47281894633965,7.85129145763056,687975.988300671,0.0,1.0
2000-02-10,20.5,20.63,18.75,20.0,288700,8.2539217887911,8.30626373184197,7.54931870926015,8.05260662321083,717034.901885934,0.0,1.0
2000-02-11,19.19,20.88,19.06,20.75,185100,7.72647605497079,8.4069213146321,7.67413411191992,8.35457937158123,459726.914925828,0.0,1.0
2000-02-14,20.31,20.31,18.5,19.06,285000,8.17742202587059,8.17742202587059,7.44866112647001,7.67413411191992,707845.330923074,0.0,1.0
2000-02-15,20.88,20.88,20.06,20.44,235000,8.4069213146321,8.4069213146321,8.07676444308046,8.22976396892146,583661.939533061,0.0,1.0
2000-02-16,20.63,21.0,20.31,20.63,239300,8.30626373184197,8.45523695437137,8.17742202587059,8.30626373184197,594341.711192601,0.0,1.0
2000-02-17,19.88,20.5,19.75,20.5,66200,8.00429098347156,8.2539217887911,7.95194904042069,8.2539217887911,164418.810200377,0.0,1.0
2000-02-18,19.5,19.75,18.75,19.75,156400,7.85129145763056,7.95194904042069,7.54931870926015,7.95194904042069,388445.64826796,0.0,1.0
2000-02-22,19.13,19.44,18.94,19.38,76900,7.70231823510115,7.82713363776092,7.62581847218065,7.80297581789129,190994.05595784,0.0,1.0
2000-02-23,19.38,20.0,18.75,19.0,123100,7.80297581789129,8.05260662321083,7.54931870926015,7.64997629205028,305739.509602212,0.0,1.0
2000-02-24,19.75,20.13,19.25,19.25,125400,7.95194904042069,8.1049485662617,7.75063387484042,7.75063387484042,311451.945606152,0.0,1.0
2000-02-25,20.0,20.38,19.5,19.63,105700,8.05260662321083,8.20560614905183,7.85129145763056,7.90363340068143,262523.689398487,0.0,1.0
2000-02-28,19.69,19.94,19.56,19.88,54900,7.92779122055106,8.02844880334119,7.87544927750019,8.00429098347156,136353.363746234,0.0,1.0
2000-02-29,21.19,21.81,19.63,19.63,409100,8.53173671729187,8.7813675226114,7.90363340068143,7.90363340068143,1016068.50835309,0.0,1.0
2000-03-01,22.31,23.88,21.13,21.19,1091900,8.98268268819167,9.61481230811373,8.50757889742224,8.53173671729187,2711916.9011751,0.0,1.0
2000-03-02,22.63,24.31,22.19,22.19,462600,9.11152439416305,9.78794335051276,8.93436704845241,8.93436704845241,1148944.7371404,0.0,1.0
2000-03-03,21.88,22.88,21.69,22.5,112200,8.80955164579264,9.21218197695318,8.73305188287214,9.05918245111218,278667.530279189,0.0,1.0
2000-03-06,26.06,26.31,21.75,21.75,953300,10.4925464300437,10.5932040128338,8.75720970274177,8.75720970274177,2367680.54024199,0.0,1.0
2000-03-07,27.63,28.5,26.06,26.06,536200,11.1246760499658,11.4749644380754,10.4925464300437,10.4925464300437,1331742.68926649,0.0,1.0
2000-03-08,25.88,27.0,25.81,27.0,366800,10.4200729704348,10.8710189413346,10.3918888472536,10.8710189413346,911009.359237135,0.0,1.0
2000-03-09,26.0,26.25,25.63,25.81,367600,10.4683886101741,10.5690461929642,10.3194153876447,10.3918888472536,912996.293499372,0.0,1.0
2000-03-10,26.13,27.5,26.0,26.0,146000,10.5207305532249,11.0723341069149,10.4683886101741,10.4683886101741,362615.502858839,0.0,1.0
2000-03-13,25.88,26.13,25.63,25.75,247000,10.4200729704348,10.5207305532249,10.3194153876447,10.3677310273839,613465.953466664,0.0,1.0
2000-03-14,25.5,26.0,25.44,25.88,191100,10.2670734445938,10.4683886101741,10.2429156247242,10.4200729704348,474628.921892629,0.0,1.0
2000-03-15,23.69,25.5,23.31,25.5,94200,9.53831254519322,10.2670734445938,9.38531301935222,10.2670734445938,233961.509378784,0.0,1.0
2000-03-16,24.19,24.38,23.5,23.5,64800,9.73962771077349,9.816127473694,9.46181278227272,9.46181278227272,160941.675241457,0.0,1.0
2000-03-17,24.81,25.19,24.0,24.13,63600,9.98925851609303,10.142258041934,9.66312794785299,9.71546989090386,157961.273848096,0.0,1.0
2000-03-20,24.44,25.0,24.38,25.0,94900,9.84028529356363,10.0657582790135,9.816127473694,10.0657582790135,235700.076858244,0.0,1.0
2000-03-21,24.94,25.5,24.44,24.44,187200,10.0416004591439,10.2670734445938,9.84028529356363,9.84028529356363,464942.617364208,0.0,1.0
2000-03-22,26.81,27.13,24.69,24.75,139000,10.7945191784141,10.9233608843855,9.94094287635376,9.9651006962234,345229.828064236,0.0,1.0
2000-03-23,27.0,27.38,26.63,26.69,124400,10.8710189413346,11.0240184671756,10.7220457188052,10.7462035386748,308968.277778352,0.0,1.0
2000-03-24,27.0,27.19,26.25,26.5,125200,10.8710189413346,10.9475187042551,10.5690461929642,10.6697037757543,310955.212040593,0.0,1.0
2000-03-27,25.94,26.88,25.75,26.88,160600,10.4442307903044,10.8227033015953,10.3677310273839,10.8227033015953,398877.053144723,0.0,1.0
2000-03-28,25.63,26.19,25.63,26.19,69500,10.3194153876447,10.5448883730946,10.3194153876447,10.5448883730946,172614.914032117,0.0,1.0
2000-03-29,25.75,26.5,24.0,25.5,261100,10.3677310273839,10.6697037757543,9.66312794785299,10.2670734445938,648485.66983865,0.0,1.0
2000-03-30,27.13,27.25,25.88,25.88,350900,10.9233608843855,10.9716765241247,10.4200729704348,10.4200729704348,871519.040775109,0.0,1.0
2000-03-31,29.06,29.13,27.13,27.13,657300,11.7004374235253,11.7286215467066,10.9233608843855,10.9233608843855,1632514.86321311,0.0,1.0
2000-04-03,31.0,31.38,28.88,28.88,476000,12.4815402659768,12.6345397918178,11.6279639639164,11.6279639639164,1182225.88603292,0.0,1.0
2000-04-04,29.25,31.31,29.0,30.0,478400,11.7769371864458,12.6063556686365,11.6762796036557,12.0789099348162,1188186.68881965,0.0,1.0
2000-04-05,30.19,30.25,28.44,29.0,502900,12.1554096977367,12.1795675176064,11.4508066182058,11.6762796036557,1249036.55060075,0.0,1.0
2000-04-06,29.88,30.44,29.88,30.0,608600,12.030594295077,12.2560672805269,12.030594295077,12.0789099348162,1511560.23999923,0.0,1.0
2000-04-07,29.63,30.13,29.25,29.63,142600,11.9299367122868,12.1312518778671,11.7769371864458,11.9299367122868,354171.032244318,0.0,1.0
2000-04-10,29.13,29.38,28.63,29.38,110500,11.7286215467066,11.8292791294967,11.5273063811263,11.8292791294967,274445.294971928,0.0,1.0
2000-04-11,29.19,29.38,28.5,28.88,80800,11.7527793665762,11.8292791294967,11.4749644380754,11.6279639639164,200680.360486261,0.0,1.0
2000-04-12,29.25,29.38,29.0,29.0,94400,11.7769371864458,11.8292791294967,11.6762796036557,11.6762796036557,234458.242944345,0.0,1.0
2000-04-13,29.0,29.88,29.0,29.0,192200,11.6762796036557,12.030594295077,11.6762796036557,11.6762796036557,477360.956503209,0.0,1.0
2000-04-14,28.63,29.0,28.0,28.75,246500,11.5273063811263,11.6762796036557,11.2736492724952,11.5756220208656,612224.119552763,0.0,1.0
2000-04-17,27.5,28.38,27.25,28.38,242300,11.0723341069149,11.4266487983362,10.9716765241247,11.4266487983362,601792.714676002,0.0,1.0
2000-04-18,27.5,27.5,26.25,27.38,162200,11.0723341069149,11.0723341069149,10.5690461929642,11.0240184671756,402850.921669201,0.0,1.0
2000-04-19,28.13,28.25,26.75,27.75,343500,11.325991215546,11.3743068552853,10.7703613585445,11.172991689705,853139.89884939,0.0,1.0
2000-04-20,28.38,28.66,27.88,28.38,91800,11.4266487983362,11.5393852910611,11.2253336327559,11.4266487983362,228000.706592063,0.0,1.0
2000-04-24,28.88,29.0,28.0,28.44,124200,11.6279639639164,11.6762796036557,11.2736492724952,11.4508066182058,308471.544212793,0.0,1.0
2000-04-25,28.0,28.75,27.94,28.69,99300,11.2736492724952,11.5756220208656,11.2494914526255,11.5514642009959,246628.215300565,0.0,1.0
2000-04-26,28.44,28.56,27.0,27.5,132600,11.4508066182058,11.4991222579451,10.8710189413346,11.0723341069149,329334.353966314,0.0,1.0
2000-04-27,29.0,29.25,28.0,28.19,180600,11.6762796036557,11.7769371864458,11.2736492724952,11.3501490354157,448550.409700726,0.0,1.0
2000-04-28,28.38,29.63,28.13,29.5,757200,11.4266487983362,11.9299367122868,11.325991215546,11.877594769236,1880633.27921035,0.0,1.0
2000-05-01,27.94,28.25,27.75,28.13,58000,11.2494914526255,11.3743068552853,11.172991689705,11.325991215546,144052.734012415,0.0,1.0
2000-05-02,27.06,28.06,27.06,27.88,285500,10.8951767612042,11.2978070923648,10.8951767612042,11.2253336327559,709087.164836977,0.0,1.0
2000-05-03,26.75,27.63,26.25,27.25,44700,10.7703613585445,11.1246760499658,10.5690461929642,10.9716765241247,111019.951902671,0.0,1.0
2000-05-04,26.88,27.0,26.13,27.0,75600,10.8227033015953,10.8710189413346,10.5207305532249,10.8710189413346,187765.2877817,0.0,1.0
2000-05-05,27.38,27.81,26.38,26.75,50400,11.0240184671756,11.1971495095747,10.6213881360151,10.7703613585445,125176.858521133,0.0,1.0
2000-05-08,27.38,28.25,27.19,27.5,160700,11.0240184671756,11.3743068552853,10.9475187042551,11.0723341069149,399125.419927502,0.0,1.0
2000-05-09,27.19,27.56,27.13,27.13,49400,10.9475187042551,11.0964919267845,10.9233608843855,10.9233608843855,122693.190693333,0.0,1.0
2000-05-10,26.5,27.0,25.56,27.0,47900,10.6697037757543,10.8710189413346,10.2912312644634,10.8710189413346,118967.688951633,0.0,1.0
2000-05-11,26.81,27.25,26.5,26.5,40900,10.7945191784141,10.9716765241247,10.6697037757543,10.6697037757543,101582.014157031,0.0,1.0
2000-05-12,27.19,28.25,27.0,28.25,138200,10.9475187042551,11.3743068552853,10.8710189413346,11.3743068552853,343242.893801996,0.0,1.0
2000-05-15,27.69,27.94,27.0,27.13,79400,11.1488338698354,11.2494914526255,10.8710189413346,10.9233608843855,197203.22552734,0.0,1.0
2000-05-16,27.06,27.81,26.25,27.44,127500,10.8951767612042,11.1971495095747,10.5690461929642,11.0481762870453,316667.648044534,0.0,1.0
2000-05-17,26.25,27.63,26.13,26.81,80600,10.5690461929642,11.1246760499658,10.5207305532249,10.7945191784141,200183.626920701,0.0,1.0
2000-05-18,25.5,26.44,25.31,26.13,41300,10.2670734445938,10.6455459558847,10.1905736816733,10.5207305532249,102575.481288151,0.0,1.0
2000-05-19,23.88,25.25,23.75,25.25,211200,9.61481230811373,10.1664158618037,9.56247036506286,10.1664158618037,524550.645231414,0.0,1.0
2000-05-22,23.25,23.81,23.13,23.75,168400,9.36115519948259,9.58662818493249,9.31283955974332,9.56247036506286,418249.662201563,0.0,1.0
2000-05-23,23.94,24.13,23.0,23.13,365000,9.63897012798336,9.71546989090386,9.26049761669245,9.31283955974332,906538.757147094,0.0,1.0
2000-05-24,25.63,25.94,24.75,25.75,406300,10.3194153876447,10.4442307903044,9.9651006962234,10.3677310273839,1009114.23843524,0.0,1.0
2000-05-25,26.0,27.06,25.88,25.88,383600,10.4683886101741,10.8951767612042,10.4200729704348,10.4200729704348,952734.978744176,0.0,1.0
2000-05-26,26.06,26.31,25.63,25.88,255600,10.4925464300437,10.5932040128338,10.3194153876447,10.4200729704348,634825.496785746,0.0,1.0
2000-05-30,26.44,26.5,25.88,25.88,54000,10.6455459558847,10.6697037757543,10.4200729704348,10.4200729704348,134118.062701214,0.0,1.0
2000-05-31,26.81,27.38,26.44,26.44,163200,10.7945191784141,11.0240184671756,10.6455459558847,10.6455459558847,405334.589497002,0.0,1.0
2000-06-01,26.88,27.19,26.31,26.63,1274300,10.8227033015953,10.9475187042551,10.5932040128338,10.7220457188052,3164937.91296588,0.0,1.0
2000-06-02,27.06,27.5,27.0,27.19,161600,10.8951767612042,11.0723341069149,10.8710189413346,10.9475187042551,401360.720972523,0.0,1.0
2000-06-05,26.69,27.25,26.5,27.25,92300,10.7462035386748,10.9716765241247,10.6697037757543,10.9716765241247,229242.540505965,0.0,1.0
2000-06-06,27.25,27.25,26.5,26.5,274500,10.9716765241247,10.9716765241247,10.6697037757543,10.6697037757543,681766.818731174,0.0,1.0
2000-06-07,27.0,27.06,26.69,27.06,93600,10.8710189413346,10.8951767612042,10.7462035386748,10.8951767612042,232471.308682104,0.0,1.0
2000-06-08,27.81,28.25,26.88,26.88,111600,11.1971495095747,11.3743068552853,10.8227033015953,10.8227033015953,277177.329582508,0.0,1.0
2000-06-09,27.44,27.81,27.19,27.81,24500,11.0481762870453,11.1971495095747,10.9475187042551,11.1971495095747,60849.8617811061,0.0,1.0
2000-06-12,28.19,28.81,27.44,27.44,111300,11.3501490354157,11.5997798407352,11.0481762870453,11.0481762870453,276432.229234168,0.0,1.0
2000-06-13,28.5,28.88,28.19,28.44,248700,11.4749644380754,11.6279639639164,11.3501490354157,11.4508066182058,617688.188773926,0.0,1.0
2000-06-14,28.88,29.25,28.44,28.44,152500,11.6279639639164,11.7769371864458,11.4508066182058,11.4508066182058,378759.34373954,0.0,1.0
2000-06-15,28.75,29.06,28.75,28.94,119100,11.5756220208656,11.7004374235253,11.5756220208656,11.6521217837861,295804.83829101,0.0,1.0
2000-06-16,29.38,29.5,28.63,29.0,176400,11.8292791294967,11.877594769236,11.5273063811263,11.6762796036557,438119.004823966,0.0,1.0
2000-06-19,28.75,29.69,28.13,29.44,92700,11.5756220208656,11.9540945321565,11.325991215546,11.8534369493663,230236.007637083,0.0,1.0
2000-06-20,27.94,28.63,27.69,28.63,50300,11.2494914526255,11.5273063811263,11.1488338698354,11.5273063811263,124928.491738353,0.0,1.0
2000-06-21,29.88,29.94,27.88,28.0,146100,12.030594295077,12.0547521149466,11.2253336327559,11.2736492724952,362863.869641617,0.0,1.0
2000-06-22,30.81,31.38,29.88,29.88,286800,12.4050405030563,12.6345397918178,12.030594295077,12.030594295077,712315.933013113,0.0,1.0
2000-06-23,30.81,31.19,30.75,30.81,74800,12.4050405030563,12.5580400288973,12.3808826831866,12.4050405030563,185778.353519459,0.0,1.0
2000-06-26,31.0,31.38,30.81,30.81,224400,12.4815402659768,12.6345397918178,12.4050405030563,12.4050405030563,557335.060558377,0.0,1.0
2000-06-27,29.94,30.94,29.94,30.88,125800,12.0547521149466,12.4573824461071,12.0547521149466,12.4332246262375,312445.412737273,0.0,1.0
2000-06-28,29.94,30.19,29.75,30.13,70900,12.0547521149466,12.1554096977367,11.9782523520261,12.1312518778671,176092.048991038,0.0,1.0
2000-06-29,29.75,30.0,29.63,29.88,24000,11.9782523520261,12.0789099348162,11.9299367122868,12.030594295077,59608.0278672062,0.0,1.0
2000-06-30,29.06,29.94,29.0,29.94,131700,11.7004374235253,12.0547521149466,11.6762796036557,12.0547521149466,327099.052921295,0.0,1.0
2000-07-03,29.69,29.75,29.13,29.13,25900,11.9540945321565,11.9782523520261,11.7286215467066,11.7286215467066,64326.9967400265,0.0,1.0
2000-07-05,28.63,29.75,28.56,29.75,63700,11.5273063811263,11.9782523520261,11.4991222579451,11.9782523520261,158209.640630876,0.0,1.0
2000-07-06,19.0,20.06,15.69,17.0,5298900,7.64997629205028,8.07676444308046,6.31726989590889,6.8447156297292,13160707.4527308,0.0,1.0
2000-07-07,18.44,19.63,18.25,19.5,885900,7.42450330660038,7.90363340068143,7.34800354367988,7.85129145763056,2200281.32864825,0.0,1.0
2000-07-10,18.13,18.75,17.75,18.44,537800,7.29968790394061,7.54931870926015,7.14668837809961,7.42450330660038,1335716.55779098,0.0,1.0
2000-07-11,21.38,21.38,18.25,18.25,1275600,8.60823648021237,8.60823648021237,7.34800354367988,7.34800354367988,3168166.68114201,0.0,1.0
2000-07-12,20.19,21.94,20.19,21.94,657800,8.12910638613133,8.83370946566228,8.12910638613133,8.83370946566228,1633756.69712701,0.0,1.0
2000-07-13,20.0,20.25,19.75,20.25,813700,8.05260662321083,8.15326420600096,7.95194904042069,8.15326420600096,2020960.51148107,0.0,1.0
2000-07-14,20.13,20.38,20.0,20.0,233600,8.1049485662617,8.20560614905183,8.05260662321083,8.05260662321083,580184.80457414,0.0,1.0
2000-07-17,19.25,20.13,19.25,20.13,162100,7.75063387484042,8.1049485662617,7.75063387484042,8.1049485662617,402602.554886422,0.0,1.0
2000-07-18,19.38,19.63,19.31,19.44,196900,7.80297581789129,7.90363340068143,7.77479169471005,7.82713363776092,489034.195293871,0.0,1.0
2000-07-19,19.25,19.44,19.25,19.44,194800,7.75063387484042,7.82713363776092,7.75063387484042,7.82713363776092,483818.49285549,0.0,1.0
2000-07-20,19.75,20.13,19.38,19.38,120100,7.95194904042069,8.1049485662617,7.80297581789129,7.80297581789129,298288.506118811,0.0,1.0
2000-07-21,20.0,20.06,19.75,19.81,116500,8.05260662321083,8.07676444308046,7.95194904042069,7.97610686029032,289347.30193873,0.0,1.0
2000-07-24,19.13,19.94,19.13,19.88,283000,7.70231823510115,8.02844880334119,7.70231823510115,8.00429098347156,702877.995267473,0.0,1.0
2000-07-25,18.5,19.0,18.38,19.0,99300,7.44866112647001,7.64997629205028,7.40034548673075,7.64997629205028,246628.215300566,0.0,1.0
2000-07-26,18.44,18.5,17.88,18.5,140900,7.42450330660038,7.44866112647001,7.19903032115048,7.44866112647001,349948.796937056,0.0,1.0
2000-07-27,18.88,18.88,18.5,18.5,100200,7.60166065231102,7.60166065231102,7.44866112647001,7.44866112647001,248863.516345586,0.0,1.0
2000-07-28,19.38,19.75,19.13,19.13,108600,7.80297581789129,7.95194904042069,7.70231823510115,7.70231823510115,269726.326099108,0.0,1.0
2000-07-31,19.94,20.0,19.38,19.38,448600,8.02844880334119,8.05260662321083,7.80297581789129,7.80297581789129,1114173.3875512,0.0,1.0
2000-08-01,19.94,20.19,19.5,19.88,94100,8.02844880334119,8.12910638613133,7.85129145763056,8.00429098347156,233713.142596004,0.0,1.0
2000-08-02,19.69,20.25,19.63,19.88,232000,7.92779122055106,8.15326420600096,7.90363340068143,8.00429098347156,576210.93604966,0.0,1.0
2000-08-03,19.63,19.69,19.56,19.56,168700,7.90363340068143,7.92779122055106,7.87544927750019,7.87544927750019,418994.762549903,0.0,1.0
2000-08-04,19.81,19.88,19.13,19.5,199600,7.97610686029032,8.00429098347156,7.70231823510115,7.85129145763056,495740.098428932,0.0,1.0
2000-08-07,18.88,19.88,18.75,19.63,173100,7.60166065231102,8.00429098347156,7.54931870926015,7.90363340068143,429922.900992225,0.0,1.0
2000-08-08,18.5,18.88,18.44,18.88,139600,7.44866112647001,7.60166065231102,7.42450330660038,7.60166065231102,346720.028760916,0.0,1.0
2000-08-09,18.5,18.69,18.13,18.5,114600,7.44866112647001,7.52516088939052,7.29968790394061,7.44866112647001,284628.33306591,0.0,1.0
2000-08-10,18.25,18.63,18.25,18.5,501900,7.34800354367988,7.50100306952088,7.34800354367988,7.44866112647001,1246552.88277295,0.0,1.0
2000-08-11,18.31,18.5,18.0,18.25,273700,7.37216136354951,7.44866112647001,7.24734596088974,7.34800354367988,679779.884468931,0.0,1.0
2000-08-14,18.5,18.5,18.25,18.31,104900,7.44866112647001,7.44866112647001,7.34800354367988,7.37216136354951,260536.755136247,0.0,1.0
2000-08-15,18.88,19.13,18.44,18.44,435900,7.60166065231102,7.70231823510115,7.42450330660038,7.42450330660038,1082630.80613813,0.0,1.0
2000-08-16,19.13,19.13,18.75,18.75,435800,7.70231823510115,7.70231823510115,7.54931870926015,7.54931870926015,1082382.43935535,0.0,1.0
2000-08-17,19.88,20.81,19.81,20.0,274300,8.00429098347156,8.37873719145086,7.97610686029032,8.05260662321083,681270.085165611,0.0,1.0
2000-08-18,19.69,19.94,19.56,19.88,332000,7.92779122055106,8.02844880334119,7.87544927750019,8.00429098347156,824577.718829685,0.0,1.0
2000-08-21,19.19,19.69,19.0,19.56,446600,7.72647605497079,7.92779122055106,7.64997629205028,7.87544927750019,1109206.05189559,0.0,1.0
2000-08-22,19.13,19.5,19.0,19.31,162700,7.70231823510115,7.85129145763056,7.64997629205028,7.77479169471005,404092.755583102,0.0,1.0
2000-08-23,20.06,20.75,19.19,19.19,496200,8.07676444308046,8.35457937158123,7.72647605497079,7.72647605497079,1232395.97615449,0.0,1.0
2000-08-24,19.81,20.19,19.75,20.0,122400,7.97610686029032,8.12910638613133,7.95194904042069,8.05260662321083,304000.942122752,0.0,1.0
2000-08-25,19.56,19.88,19.38,19.88,34700,7.87544927750019,8.00429098347156,7.80297581789129,8.00429098347156,86183.2736246689,0.0,1.0
2000-08-28,19.5,19.5,19.13,19.5,269300,7.85129145763056,7.85129145763056,7.70231823510115,7.85129145763056,668851.746026609,0.0,1.0
2000-08-29,19.5,19.63,19.38,19.5,37300,7.85129145763056,7.90363340068143,7.80297581789129,7.85129145763056,92640.8099769496,0.0,1.0
2000-08-30,19.31,19.63,19.19,19.63,88000,7.77479169471005,7.90363340068143,7.72647605497079,7.90363340068143,218562.768846423,0.0,1.0
2000-08-31,19.25,19.44,18.88,19.25,123200,7.75063387484042,7.82713363776092,7.60166065231102,7.75063387484042,305987.876384992,0.0,1.0
2000-09-01,19.75,19.81,19.25,19.38,107000,7.95194904042069,7.97610686029032,7.75063387484042,7.80297581789129,265752.457574628,0.0,1.0
2000-09-05,19.88,20.0,19.56,19.63,77300,8.00429098347156,8.05260662321083,7.87544927750019,7.90363340068143,191987.52308896,0.0,1.0
2000-09-06,19.94,20.31,19.63,19.69,523300,8.02844880334119,8.17742202587059,7.90363340068143,7.92779122055106,1299703.37428788,0.0,1.0
2000-09-07,21.13,21.88,19.94,19.94,345100,8.50757889742224,8.80955164579264,8.02844880334119,8.02844880334119,857113.767373869,0.0,1.0
2000-09-08,21.63,21.81,21.09,21.13,250800,8.70889406300251,8.7813675226114,8.49147368417582,8.50757889742224,622903.891212304,0.0,1.0
2000-09-11,21.75,22.5,21.63,21.63,204900,8.75720970274177,9.05918245111218,8.70889406300251,8.70889406300251,508903.537916273,0.0,1.0
2000-09-12,21.88,22.75,21.88,22.13,230600,8.80955164579264,9.15984003390231,8.80955164579264,8.91020922858278,572733.80109074,0.0,1.0
2000-09-13,21.56,21.94,21.38,21.88,86300,8.68070993982127,8.83370946566228,8.60823648021237,8.80955164579264,214340.533539162,0.0,1.0
2000-09-14,22.06,22.25,21.25,21.5,301600,8.88202510540154,8.95852486832204,8.5558945371615,8.65655211995164,749074.216864558,0.0,1.0
2000-09-15,22.44,22.5,21.94,22.06,88400,9.03502463124255,9.05918245111218,8.83370946566228,8.88202510540154,219556.235977543,0.0,1.0
2000-09-18,22.5,23.0,22.06,22.25,165400,9.05918245111218,9.26049761669245,8.88202510540154,8.95852486832204,410798.658718163,0.0,1.0
2000-09-19,22.5,22.56,22.25,22.56,153100,9.05918245111218,9.08334027098181,8.95852486832204,9.08334027098181,380249.544436219,0.0,1.0
2000-09-20,22.75,23.13,22.44,22.56,477200,9.15984003390231,9.31283955974332,9.03502463124255,9.08334027098181,1185206.28742628,0.0,1.0
2000-09-21,23.0,23.75,22.31,22.69,108500,9.26049761669245,9.56247036506286,8.98268268819167,9.13568221403268,269477.959316328,0.0,1.0
2000-09-22,22.19,23.25,22.19,23.25,137400,8.93436704845241,9.36115519948259,8.93436704845241,9.36115519948259,341255.959539755,0.0,1.0
2000-09-25,21.81,21.94,21.31,21.94,119800,8.7813675226114,8.83370946566228,8.58005235703113,8.83370946566228,297543.405770471,0.0,1.0
2000-09-26,22.25,22.38,21.69,21.81,123600,8.95852486832204,9.01086681137291,8.73305188287214,8.7813675226114,306981.343516112,0.0,1.0
2000-09-27,22.63,22.69,22.38,22.5,137300,9.11152439416305,9.13568221403268,9.01086681137291,9.05918245111218,341007.592756975,0.0,1.0
2000-09-28,23.06,23.31,22.38,22.5,142100,9.28465543656208,9.38531301935222,9.01086681137291,9.05918245111218,352929.198330417,0.0,1.0
2000-09-29,24.56,24.56,22.88,22.88,81600,9.88860093330289,9.88860093330289,9.21218197695318,9.21218197695318,202667.294748501,0.0,1.0
2000-10-02,24.38,25.0,23.88,24.81,310800,9.816127473694,10.0657582790135,9.61481230811373,9.98925851609303,771923.96088032,0.0,1.0
2000-10-03,23.81,24.25,23.38,24.13,74600,9.58662818493249,9.76378553064313,9.41349714253345,9.71546989090386,185281.619953899,0.0,1.0
2000-10-04,23.63,23.75,23.13,23.56,101500,9.51415472532359,9.56247036506286,9.31283955974332,9.48597060214235,252092.284521726,0.0,1.0
2000-10-05,23.0,23.81,22.88,23.5,239300,9.26049761669245,9.58662818493249,9.21218197695318,9.46181278227272,594341.711192602,0.0,1.0
2000-10-06,22.69,23.0,22.38,23.0,53500,9.13568221403268,9.26049761669245,9.01086681137291,9.26049761669245,132876.228787314,0.0,1.0
2000-10-09,22.69,22.88,22.38,22.69,59700,9.13568221403268,9.21218197695318,9.01086681137291,9.13568221403268,148274.969319675,0.0,1.0
2000-10-10,22.81,23.25,22.63,22.69,149500,9.18399785377195,9.36115519948259,9.11152439416305,9.13568221403268,371308.340256138,0.0,1.0
2000-10-11,22.56,22.69,22.5,22.56,55900,9.08334027098181,9.13568221403268,9.05918245111218,9.08334027098181,138837.031574034,0.0,1.0
2000-10-12,22.56,22.81,22.5,22.5,124600,9.08334027098181,9.18399785377195,9.05918245111218,9.05918245111218,309465.011343912,0.0,1.0
2000-10-13,21.94,22.56,21.75,22.5,76000,8.83370946566228,9.08334027098181,8.75720970274177,9.05918245111218,188758.75491282,0.0,1.0
2000-10-16,21.44,21.94,21.13,21.94,59600,8.63239430008201,8.83370946566228,8.50757889742224,8.83370946566228,148026.602536895,0.0,1.0
2000-10-17,20.88,21.44,20.88,21.25,46200,8.4069213146321,8.63239430008201,8.4069213146321,8.5558945371615,114745.453644372,0.0,1.0
2000-10-18,21.44,21.44,20.63,20.88,76800,8.63239430008201,8.63239430008201,8.30626373184197,8.4069213146321,190745.68917506,0.0,1.0
2000-10-19,21.75,22.0,21.44,21.44,37000,8.75720970274177,8.85786728553191,8.63239430008201,8.63239430008201,91895.7096286096,0.0,1.0
2000-10-20,21.88,22.0,21.5,22.0,45300,8.80955164579264,8.85786728553191,8.65655211995164,8.85786728553191,112510.152599352,0.0,1.0
2000-10-23,22.13,22.5,21.63,21.88,81800,8.91020922858278,9.05918245111218,8.70889406300251,8.80955164579264,203164.028314061,0.0,1.0
2000-10-24,23.06,23.13,21.63,22.13,153400,9.28465543656208,9.31283955974332,8.70889406300251,8.91020922858278,380994.64478456,0.0,1.0
2000-10-25,23.0,23.69,22.31,23.13,146800,9.26049761669245,9.53831254519322,8.98268268819167,9.31283955974332,364602.437121078,0.0,1.0
2000-10-26,22.88,23.13,22.19,22.81,97300,9.21218197695318,9.31283955974332,8.93436704845241,9.18399785377195,241660.879644965,0.0,1.0
2000-10-27,22.81,23.5,22.63,22.88,47700,9.18399785377195,9.46181278227272,9.11152439416305,9.21218197695318,118470.955386072,0.0,1.0
2000-10-30,22.5,23.0,22.5,23.0,47600,9.05918245111218,9.26049761669245,9.05918245111218,9.26049761669245,118222.588603292,0.0,1.0
2000-10-31,21.56,22.38,21.38,22.38,62800,8.68070993982127,9.01086681137291,8.60823648021237,9.01086681137291,155974.339585856,0.0,1.0
2000-11-01,21.5,21.63,21.0,21.56,101200,8.65655211995164,8.70889406300251,8.45523695437137,8.68070993982127,251347.184173386,0.0,1.0
2000-11-02,22.13,22.19,21.0,21.31,69300,8.91020922858278,8.93436704845241,8.45523695437137,8.58005235703113,172118.180466558,0.0,1.0
2000-11-03,21.88,22.19,21.63,22.19,86400,8.80955164579264,8.93436704845241,8.70889406300251,8.93436704845241,214588.900321942,0.0,1.0
2000-11-06,22.63,22.75,22.0,22.0,78900,9.11152439416305,9.15984003390231,8.85786728553191,8.85786728553191,195961.39161344,0.0,1.0
2000-11-07,22.88,23.25,22.75,22.81,104700,9.21218197695318,9.36115519948259,9.15984003390231,9.18399785377195,260040.021570687,0.0,1.0
2000-11-08,22.88,22.94,22.25,22.94,128600,9.21218197695318,9.23633979682282,8.95852486832204,9.23633979682282,319399.682655113,0.0,1.0
2000-11-09,22.88,23.0,22.75,22.88,69300,9.21218197695318,9.26049761669245,9.15984003390231,9.21218197695318,172118.180466558,0.0,1.0
2000-11-10,22.06,23.5,22.0,23.0,442800,8.88202510540154,9.46181278227272,8.85786728553191,9.26049761669245,1099768.11414995,0.0,1.0
2000-11-13,21.75,22.75,21.75,22.25,61000,8.75720970274177,9.15984003390231,8.75720970274177,8.95852486832204,151503.737495816,0.0,1.0
2000-11-14,21.69,21.88,21.5,21.88,181000,8.73305188287214,8.80955164579264,8.65655211995164,8.80955164579264,449543.876831847,0.0,1.0
2000-11-15,21.81,22.63,21.63,21.69,63100,8.7813675226114,9.11152439416305,8.70889406300251,8.73305188287214,156719.439934196,0.0,1.0
2000-11-16,21.63,21.88,21.56,21.88,67400,8.70889406300251,8.80955164579264,8.68070993982127,8.80955164579264,167399.211593737,0.0,1.0
2000-11-17,21.56,22.13,21.5,21.63,51300,8.68070993982127,8.91020922858278,8.65655211995164,8.70889406300251,127412.159566153,0.0,1.0
2000-11-20,21.94,22.06,21.63,21.63,109000,8.83370946566228,8.88202510540154,8.70889406300251,8.70889406300251,270719.793230228,0.0,1.0
2000-11-21,21.75,22.44,21.75,21.81,65800,8.75720970274177,9.03502463124255,8.75720970274177,8.7813675226114,163425.343069257,0.0,1.0
2000-11-22,20.0,21.75,18.94,21.75,197600,8.05260662321083,8.75720970274177,7.62581847218065,8.75720970274177,490772.762773331,0.0,1.0
2000-11-24,20.5,20.5,20.25,20.25,40000,8.2539217887911,8.2539217887911,8.15326420600096,8.15326420600096,99346.7131120103,0.0,1.0
2000-11-27,20.31,20.69,20.0,20.69,197500,8.17742202587059,8.3304215517116,8.05260662321083,8.3304215517116,490524.395990551,0.0,1.0
2000-11-28,21.38,21.5,20.5,20.5,146700,8.60823648021237,8.65655211995164,8.2539217887911,8.2539217887911,364354.070338298,0.0,1.0
2000-11-29,20.88,21.75,20.38,21.25,203900,8.4069213146321,8.75720970274177,8.20560614905183,8.5558945371615,506419.870088473,0.0,1.0
2000-11-30,19.88,20.94,19.75,20.81,53900,8.00429098347156,8.43107913450173,7.95194904042069,8.37873719145086,133869.695918434,0.0,1.0
2000-12-01,19.75,21.0,19.75,20.0,127700,7.95194904042069,8.45523695437137,7.95194904042069,8.05260662321083,317164.381610093,0.0,1.0
2000-12-04,18.69,19.81,18.44,19.81,330300,7.52516088939052,7.97610686029032,7.42450330660038,7.97610686029032,820355.483522425,0.0,1.0
2000-12-05,20.0,20.19,18.94,18.94,89100,8.05260662321083,8.12910638613133,7.62581847218065,7.62581847218065,221294.803457003,0.0,1.0
2000-12-06,20.25,20.63,19.44,20.25,77700,8.15326420600096,8.30626373184197,7.82713363776092,8.15326420600096,192980.99022008,0.0,1.0
2000-12-07,20.38,21.0,20.31,21.0,63600,8.20560614905183,8.45523695437137,8.17742202587059,8.45523695437137,157961.273848096,0.0,1.0
2000-12-08,20.56,20.69,20.25,20.63,80200,8.27807960866073,8.3304215517116,8.15326420600096,8.30626373184197,199190.159789581,0.0,1.0
2000-12-11,22.13,22.13,20.75,20.81,83100,8.91020922858278,8.91020922858278,8.35457937158123,8.37873719145086,206392.796490201,0.0,1.0
2000-12-12,23.06,23.13,21.63,22.13,82300,9.28465543656208,9.31283955974332,8.70889406300251,8.91020922858278,204405.862227961,0.0,1.0
2000-12-13,22.81,23.31,22.63,22.75,205400,9.18399785377195,9.38531301935222,9.11152439416305,9.15984003390231,510145.371830173,0.0,1.0
2000-12-14,22.63,23.13,22.5,22.69,105500,9.11152439416305,9.31283955974332,9.05918245111218,9.13568221403268,262026.955832927,0.0,1.0
2000-12-15,22.75,23.25,22.5,22.5,70500,9.15984003390231,9.36115519948259,9.05918245111218,9.05918245111218,175098.581859918,0.0,1.0
2000-12-18,23.19,23.88,22.88,22.88,93900,9.33699737961295,9.61481230811373,9.21218197695318,9.21218197695318,233216.409030444,0.0,1.0
2000-12-19,23.38,23.88,23.13,23.31,108200,9.41349714253345,9.61481230811373,9.31283955974332,9.38531301935222,268732.858967988,0.0,1.0
2000-12-20,22.81,23.5,22.5,23.19,64900,9.18399785377195,9.46181278227272,9.05918245111218,9.33699737961295,161190.042024237,0.0,1.0
2000-12-21,23.44,23.56,22.75,22.75,123100,9.43765496240309,9.48597060214235,9.15984003390231,9.15984003390231,305739.509602212,0.0,1.0
2000-12-22,23.75,23.94,23.44,23.44,57300,9.56247036506286,9.63897012798336,9.43765496240309,9.43765496240309,142314.166532955,0.0,1.0
2000-12-26,23.62,23.81,23.31,23.56,110500,9.51012842201199,9.58662818493249,9.38531301935222,9.48597060214235,274445.294971928,0.0,1.0
2000-12-27,26.25,26.25,23.75,23.75,207900,10.5690461929642,10.5690461929642,9.56247036506286,9.56247036506286,516354.541399674,0.0,1.0
2000-12-28,27.63,28.56,26.13,26.25,201500,11.1246760499658,11.4991222579451,10.5207305532249,10.5690461929642,500459.06730175,0.0,1.0
2000-12-29,27.31,28.25,26.5,27.81,181400,10.9958343439944,11.3743068552853,10.6697037757543,11.1971495095747,450537.343962966,0.0,1.0
2001-01-02,25.75,27.63,25.63,27.19,63800,10.3677310273839,11.1246760499658,10.3194153876447,10.9475187042551,158458.007413657,0.0,1.0
2001-01-03,24.13,25.75,23.75,25.75,121800,9.71546989090386,10.3677310273839,9.56247036506286,10.3677310273839,302510.741426071,0.0,1.0
2001-01-04,23.25,24.13,23.19,24.13,49600,9.36115519948259,9.71546989090386,9.33699737961295,9.71546989090386,123189.924258893,0.0,1.0
2001-01-05,22.88,23.44,22.81,23.13,87600,9.21218197695318,9.43765496240309,9.18399785377195,9.31283955974332,217569.301715303,0.0,1.0
2001-01-08,22.88,23.19,22.81,23.0,64600,9.21218197695318,9.33699737961295,9.18399785377195,9.26049761669245,160444.941675897,0.0,1.0
2001-01-09,22.31,22.88,22.25,22.81,134600,8.98268268819167,9.21218197695318,8.95852486832204,9.18399785377195,334301.689621915,0.0,1.0
2001-01-10,22.94,22.94,22.19,22.19,130100,9.23633979682282,9.23633979682282,8.93436704845241,8.93436704845241,323125.184396813,0.0,1.0
2001-01-11,23.0,23.31,23.0,23.06,102700,9.26049761669245,9.38531301935222,9.26049761669245,9.28465543656208,255072.685915086,0.0,1.0
2001-01-12,22.56,23.06,22.56,23.0,78500,9.08334027098181,9.28465543656208,9.08334027098181,9.26049761669245,194967.92448232,0.0,1.0
2001-01-16,22.81,22.94,22.44,22.75,97300,9.18399785377195,9.23633979682282,9.03502463124255,9.15984003390231,241660.879644965,0.0,1.0
2001-01-17,22.19,22.94,22.19,22.94,68700,8.93436704845241,9.23633979682282,8.93436704845241,9.23633979682282,170627.979769878,0.0,1.0
2001-01-18,21.31,22.25,21.31,22.25,54900,8.58005235703113,8.95852486832204,8.58005235703113,8.95852486832204,136353.363746234,0.0,1.0
2001-01-19,22.19,22.25,21.44,21.44,111400,8.93436704845241,8.95852486832204,8.63239430008201,8.63239430008201,276680.596016949,0.0,1.0
2001-01-22,21.88,22.38,21.75,22.06,54100,8.80955164579264,9.01086681137291,8.75720970274177,8.88202510540154,134366.429483994,0.0,1.0
2001-01-23,21.81,21.94,21.81,21.88,66900,8.7813675226114,8.83370946566228,8.7813675226114,8.80955164579264,166157.377679837,0.0,1.0
2001-01-24,21.63,22.0,21.31,21.88,100900,8.70889406300251,8.85786728553191,8.58005235703113,8.80955164579264,250602.083825046,0.0,1.0
2001-01-25,20.88,21.69,20.75,21.63,151900,8.4069213146321,8.73305188287214,8.35457937158123,8.70889406300251,377269.143042859,0.0,1.0
2001-01-26,20.44,21.0,20.13,20.88,150100,8.22976396892146,8.45523695437137,8.1049485662617,8.4069213146321,372798.540952819,0.0,1.0
2001-01-29,20.6,20.97,20.33,20.5,74800,8.29418482190715,8.44315804443655,8.1854746324938,8.2539217887911,185778.353519459,0.0,1.0
2001-01-30,20.8,20.98,20.67,20.67,238600,8.37471088813926,8.44718434774816,8.32236894508839,8.32236894508839,592603.143713141,0.0,1.0
2001-01-31,21.23,21.5,20.83,21.45,201500,8.54784193053829,8.65655211995164,8.38678979807407,8.63642060339361,500459.067301752,0.0,1.0
2001-02-01,21.27,21.48,21.18,21.25,39700,8.56394714378471,8.64849951332843,8.52771041398026,8.5558945371615,98601.6127636703,0.0,1.0
2001-02-02,21.34,21.4,21.0,21.28,153400,8.59213126696595,8.61628908683558,8.45523695437137,8.56797344709632,380994.64478456,0.0,1.0
2001-02-05,23.02,23.15,21.59,21.59,204800,9.26855022331566,9.32089216636653,8.69278884975609,8.69278884975609,508655.171133493,0.0,1.0
2001-02-06,23.85,23.9,23.06,23.1,207500,9.60273339817891,9.62286491473694,9.28465543656208,9.3007606498085,515361.074268554,0.0,1.0
2001-02-07,23.99,24.35,23.25,23.75,124500,9.65910164454139,9.80404856375918,9.36115519948259,9.56247036506286,309216.644561132,0.0,1.0
2001-02-08,23.95,24.27,23.86,24.0,164400,9.64299643129496,9.77183813726634,9.60675970149051,9.66312794785299,408314.990890363,0.0,1.0
2001-02-09,23.95,24.0,23.85,23.85,56900,9.64299643129496,9.66312794785299,9.60273339817891,9.60273339817891,141320.699401835,0.0,1.0
2001-02-12,23.75,23.99,23.5,23.8,37800,9.56247036506286,9.65910164454139,9.46181278227272,9.58260188162088,93882.6438908497,0.0,1.0
2001-02-13,23.77,24.0,23.6,23.76,41100,9.57052297168607,9.66312794785299,9.50207581538877,9.56649666837446,102078.747722591,0.0,1.0
2001-02-14,23.86,24.0,23.7,23.7,28200,9.60675970149051,9.66312794785299,9.54233884850483,9.54233884850483,70039.4327439673,0.0,1.0
2001-02-15,23.8,24.12,23.5,23.87,197900,9.58260188162088,9.71144358759226,9.46181278227272,9.61078600480212,491517.863121671,0.0,1.0
2001-02-16,23.99,24.2,23.9,23.95,161800,9.65910164454139,9.7436540140851,9.62286491473694,9.64299643129496,401857.454538081,0.0,1.0
2001-02-20,24.0,24.3,24.0,24.2,145000,9.66312794785299,9.78391704720115,9.66312794785299,9.7436540140851,360131.835031037,0.0,1.0
2001-02-21,23.74,24.0,23.52,24.0,50600,9.55844406175125,9.66312794785299,9.46986538889593,9.66312794785299,125673.592086693,0.0,1.0
2001-02-22,23.5,24.0,23.5,23.99,74600,9.46181278227272,9.66312794785299,9.46181278227272,9.65910164454139,185281.619953899,0.0,1.0
2001-02-23,22.98,23.99,22.6,23.51,87900,9.25244501006924,9.65910164454139,9.09944548422823,9.46583908558433,218314.402063643,0.0,1.0
2001-02-26,23.91,23.99,23.23,23.23,37300,9.62689121804854,9.65910164454139,9.35310259285937,9.35310259285937,92640.8099769496,0.0,1.0
2001-02-27,23.37,24.0,23.29,23.99,113000,9.40947083922185,9.66312794785299,9.37726041272901,9.65910164454139,280654.464541429,0.0,1.0
2001-02-28,23.89,24.0,23.45,23.62,43500,9.61883861142533,9.66312794785299,9.44168126571469,9.51012842201199,108039.550509311,0.0,1.0
2001-03-01,23.96,24.0,23.9,23.95,83000,9.64702273460657,9.66312794785299,9.62286491473694,9.64299643129496,206144.429707421,0.0,1.0
2001-03-02,24.0,24.5,23.7,23.97,180900,9.66312794785299,9.86444311343326,9.54233884850483,9.65104903791817,449295.510049067,0.0,1.0
2001-03-05,23.5,24.75,23.41,24.2,123600,9.46181278227272,9.9651006962234,9.42557605246827,9.7436540140851,306981.343516112,0.0,1.0
2001-03-06,23.95,24.3,23.75,23.75,94500,9.64299643129496,9.78391704720115,9.56247036506286,9.56247036506286,234706.609727124,0.0,1.0
2001-03-07,23.99,24.5,23.95,23.95,77200,9.65910164454139,9.86444311343326,9.64299643129496,9.64299643129496,191739.15630618,0.0,1.0
2001-03-08,23.89,24.1,23.75,24.0,78900,9.61883861142533,9.70339098096905,9.56247036506286,9.66312794785299,195961.39161344,0.0,1.0
2001-03-09,23.9,23.99,23.17,23.99,85200,9.62286491473694,9.65910164454139,9.32894477298974,9.65910164454139,211608.498928582,0.0,1.0
2001-03-12,23.8,24.15,23.7,24.15,319100,9.58260188162088,9.72352249752707,9.54233884850483,9.72352249752707,792538.403851063,0.0,1.0
2001-03-13,23.15,23.94,23.11,23.72,76700,9.32089216636653,9.63897012798336,9.30478695312011,9.55039145512804,190497.32239228,0.0,1.0
2001-03-14,22.35,23.32,22.35,23.15,114500,8.9987879014381,9.38933932266382,8.9987879014381,9.32089216636653,284379.966283129,0.0,1.0
2001-03-15,21.8,22.55,21.8,22.55,74800,8.7773412192998,9.07931396767021,8.7773412192998,9.07931396767021,185778.353519459,0.0,1.0
2001-03-16,21.27,22.93,21.16,21.98,76900,8.56394714378471,9.23231349351121,8.51965780735705,8.8498146789087,190994.05595784,0.0,1.0
2001-03-19,21.63,21.8,21.4,21.4,59400,8.70889406300251,8.7773412192998,8.61628908683558,8.61628908683558,147529.868971335,0.0,1.0
2001-03-20,21.95,22.4,21.8,21.88,79900,8.83773576897388,9.01891941799612,8.7773412192998,8.80955164579264,198445.059441241,0.0,1.0
2001-03-21,21.53,22.44,21.42,22.2,71800,8.66863102988645,9.03502463124255,8.6243416934588,8.93839335176402,178327.350036059,0.0,1.0
2001-03-22,20.08,21.5,19.8,21.5,80100,8.08481704970367,8.65655211995164,7.97208055697872,8.65655211995164,198941.793006801,0.0,1.0
2001-03-23,20.5,20.75,20.0,20.25,95300,8.2539217887911,8.35457937158123,8.05260662321083,8.15326420600096,236693.543989364,0.0,1.0
2001-03-26,20.35,20.5,20.0,20.5,97300,8.19352723911702,8.2539217887911,8.05260662321083,8.2539217887911,241660.879644965,0.0,1.0
2001-03-27,19.42,20.48,19.42,20.45,46300,7.81908103113771,8.24586918216789,7.81908103113771,8.23379027223307,114993.820427152,0.0,1.0
2001-03-28,19.15,20.0,18.25,19.67,89300,7.71037084172437,8.05260662321083,7.34800354367988,7.91973861392785,221791.537022563,0.0,1.0
2001-03-29,18.18,19.25,18.05,19.25,113800,7.31981942049864,7.75063387484042,7.26747747744777,7.75063387484042,282641.398803669,0.0,1.0
2001-03-30,18.77,19.9,18.43,18.43,138600,7.55737131588336,8.01234359009477,7.42047700328878,7.42047700328878,344236.360933116,0.0,1.0
2001-04-02,18.22,19.5,18.15,19.2,180700,7.33592463374506,7.85129145763056,7.30774051056382,7.73050235828239,448798.776483507,0.0,1.0
2001-04-03,16.1,18.4,15.85,18.15,218600,6.48234833168472,7.40839809335396,6.38169074889458,7.30774051056382,542929.787157136,0.0,1.0
2001-04-04,17.57,17.74,16.4,16.6,321400,7.07421491849071,7.142662074788,6.60313743103288,6.68366349726499,798250.839855003,0.0,1.0
2001-04-05,19.0,19.0,17.82,17.83,100200,7.64997629205028,7.64997629205028,7.17487250128085,7.17889880459245,248863.516345586,0.0,1.0
2001-04-06,18.49,18.8,17.92,18.8,95000,7.44463482315841,7.56945022581818,7.2151355343969,7.56945022581818,235948.443641024,0.0,1.0
2001-04-09,19.35,19.99,18.49,18.49,121500,7.79089690795647,8.04858031989922,7.44463482315841,7.44463482315841,301765.641077732,0.0,1.0
2001-04-10,19.94,20.21,19.4,19.4,97300,8.02844880334119,8.13715899275454,7.8110284245145,7.8110284245145,241660.879644965,0.0,1.0
2001-04-11,19.71,20.5,19.71,19.95,111200,7.93584382717427,8.2539217887911,7.93584382717427,8.0324751066528,276183.862451389,0.0,1.0
2001-04-12,20.2,20.75,19.8,19.8,41300,8.13313268944293,8.35457937158123,7.97208055697872,7.97208055697872,102575.481288151,0.0,1.0
2001-04-16,19.99,20.48,19.86,20.05,79500,8.04858031989922,8.24586918216789,7.99623837684835,8.07273813976885,197451.59231012,0.0,1.0
2001-04-17,19.25,19.99,19.25,19.99,168300,7.75063387484042,8.04858031989922,7.75063387484042,8.04858031989922,418001.295418783,0.0,1.0
2001-04-18,19.25,19.8,18.9,19.45,120200,7.75063387484042,7.97208055697872,7.60971325893423,7.83115994107253,298536.872901591,0.0,1.0
2001-04-19,18.38,19.75,18.1,19.4,156300,7.40034548673075,7.95194904042069,7.2876089940058,7.8110284245145,388197.28148518,0.0,1.0
2001-04-20,19.5,19.78,18.38,18.38,180400,7.85129145763056,7.96402795035551,7.40034548673075,7.40034548673075,448053.676135166,0.0,1.0
2001-04-23,20.5,20.89,19.55,19.55,56300,8.2539217887911,8.41094761794371,7.87142297418858,7.87142297418858,139830.498705154,0.0,1.0
2001-04-24,20.35,21.0,19.97,20.74,87600,8.19352723911702,8.45523695437137,8.04052771327601,8.35055306826963,217569.301715302,0.0,1.0
2001-04-25,20.6,20.97,20.25,20.6,103400,8.29418482190715,8.44315804443655,8.15326420600096,8.29418482190715,256811.253394547,0.0,1.0
2001-04-26,22.81,22.84,20.75,20.85,183700,9.18399785377195,9.19607676370676,8.35457937158123,8.39484240469729,456249.779966907,0.0,1.0
2001-04-27,23.25,23.75,22.75,22.75,141900,9.36115519948259,9.56247036506286,9.15984003390231,9.15984003390231,352432.464764856,0.0,1.0
2001-04-30,23.88,24.14,23.5,23.55,236000,9.61481230811373,9.71949619421547,9.46181278227272,9.48194429883075,586145.607360861,0.0,1.0
2001-05-01,23.57,24.0,23.0,24.0,171900,9.48999690545396,9.66312794785299,9.26049761669245,9.66312794785299,426942.499598864,0.0,1.0
2001-05-02,22.85,23.82,22.5,23.82,141400,9.20010306701837,9.59065448824409,9.05918245111218,9.59065448824409,351190.630850956,0.0,1.0
2001-05-03,23.2,23.5,22.77,23.5,86900,9.34102368292456,9.46181278227272,9.16789264052552,9.46181278227272,215830.734235842,0.0,1.0
2001-05-04,22.91,23.2,22.5,23.2,34500,9.224260886888,9.34102368292456,9.05918245111218,9.34102368292456,85686.5400591089,0.0,1.0
2001-05-07,22.9,23.0,22.61,23.0,37300,9.2202345835764,9.26049761669245,9.10347178753984,9.26049761669245,92640.8099769496,0.0,1.0
2001-05-08,22.9,23.05,22.75,23.0,45400,9.2202345835764,9.28062913325048,9.15984003390231,9.26049761669245,112758.519382132,0.0,1.0
2001-05-09,22.9,23.0,22.69,23.0,124800,9.2202345835764,9.26049761669245,9.13568221403268,9.26049761669245,309961.744909472,0.0,1.0
2001-05-10,23.28,23.28,23.0,23.15,89700,9.3732341094174,9.3732341094174,9.26049761669245,9.32089216636653,222785.004153683,0.0,1.0
2001-05-11,23.15,23.61,22.85,23.28,48100,9.32089216636653,9.50610211870038,9.20010306701837,9.3732341094174,119464.422517192,0.0,1.0
2001-05-14,23.67,24.2,23.0,23.0,61500,9.53025993857001,9.7436540140851,9.26049761669245,9.26049761669245,152745.571409716,0.0,1.0
2001-05-15,23.7,23.83,23.4,23.6,72600,9.54233884850483,9.5946807915557,9.42154974915667,9.50207581538877,180314.284298299,0.0,1.0
2001-05-16,23.5,23.7,23.22,23.7,63000,9.46181278227272,9.54233884850483,9.34907628954777,9.54233884850483,156471.073151416,0.0,1.0
2001-05-17,23.5,23.6,22.95,23.26,106500,9.46181278227272,9.50207581538877,9.24036610013442,9.36518150279419,264510.623660727,0.0,1.0
2001-05-18,23.94,24.24,23.65,23.7,113200,9.63897012798336,9.75975922733152,9.5222073319468,9.54233884850483,281151.198106989,0.0,1.0
2001-05-21,25.45,25.5,23.99,24.1,687900,10.2469419280358,10.2670734445938,9.65910164454139,9.70339098096905,1708515.09874379,0.0,1.0
2001-05-22,25.56,25.85,25.15,25.46,223300,10.2912312644634,10.4079940605,10.1261528286876,10.2509682313474,554603.025947799,0.0,1.0
2001-05-23,25.12,25.9,24.72,25.7,72300,10.1140739187528,10.428125577058,9.95302178628858,10.3475995108259,179569.183949959,0.0,1.0
2001-05-24,25.45,25.58,25.27,25.37,87000,10.2469419280358,10.2992838710866,10.1744684684269,10.2147315015429,216079.101018622,0.0,1.0
2001-05-25,25.41,25.75,25.4,25.7,46600,10.2308367147894,10.3677310273839,10.2268104114777,10.3475995108259,115738.920775491,0.0,1.0
2001-05-29,24.99,25.87,24.9,25.85,60600,10.0617319757019,10.4160466671232,10.0254952458975,10.4079940605,150510.270364696,0.0,1.0
2001-05-30,25.0,25.18,24.92,24.99,139700,10.0657582790135,10.1382317386224,10.0335478525207,10.0617319757019,346968.395543697,0.0,1.0
2001-05-31,24.8,25.36,24.8,25.25,116600,9.98523221278142,10.2107051982313,9.98523221278142,10.1664158618037,289595.66872151,0.0,1.0
2001-06-01,24.74,25.07,24.54,25.0,56000,9.96107439291179,10.0939424021948,9.88054832667968,10.0657582790135,139085.398356814,0.0,1.0
2001-06-04,25.16,25.16,24.9,24.94,60700,10.1301791319992,10.1301791319992,10.0254952458975,10.0416004591439,150758.637147476,0.0,1.0
2001-06-05,25.6,25.7,24.87,25.18,73400,10.3073364777099,10.3475995108259,10.0134163359627,10.1382317386224,182301.218560538,0.0,1.0
2001-06-06,25.9,26.14,25.7,25.95,378500,10.428125577058,10.5247568565366,10.3475995108259,10.448257093616,940068.272822399,0.0,1.0
2001-06-07,25.15,26.0,25.15,25.95,59500,10.1261528286876,10.4683886101741,10.1261528286876,10.448257093616,147778.235754116,0.0,1.0
2001-06-08,24.57,25.0,24.55,24.95,54700,9.8926272366145,10.0657582790135,9.88457462999129,10.0456267624555,135856.630180674,0.0,1.0
2001-06-11,24.49,24.64,24.2,24.58,145600,9.86041681012166,9.92081135979574,9.7436540140851,9.8966535399261,361622.035727717,0.0,1.0
2001-06-12,24.75,24.88,24.35,24.49,185300,9.9651006962234,10.0174426392743,9.80404856375918,9.86041681012166,460223.648491388,0.0,1.0
2001-06-13,24.0,24.7,24.0,24.65,191400,9.66312794785299,9.94496917966537,9.66312794785299,9.92483766310734,475374.022240969,0.0,1.0
2001-06-14,23.85,24.44,23.56,24.2,99200,9.60273339817891,9.84028529356363,9.48597060214235,9.7436540140851,246379.848517786,0.0,1.0
2001-06-15,23.83,24.34,23.6,23.6,71400,9.5946807915557,9.80002226044757,9.50207581538877,9.50207581538877,177333.882904938,0.0,1.0
2001-06-18,23.07,23.95,23.07,23.83,64800,9.28868173987369,9.64299643129496,9.28868173987369,9.5946807915557,160941.675241457,0.0,1.0
2001-06-19,22.88,23.35,22.7,23.07,92600,9.21218197695318,9.40141823259864,9.13970851734429,9.28868173987369,229987.640854304,0.0,1.0
2001-06-20,22.91,23.0,22.6,22.98,53900,9.224260886888,9.26049761669245,9.09944548422823,9.25244501006924,133869.695918434,0.0,1.0
2001-06-21,21.25,22.92,21.25,22.91,104400,8.5558945371615,9.22828719019961,8.5558945371615,9.224260886888,259294.921222347,0.0,1.0
2001-06-22,20.9,21.7,20.42,21.35,227300,8.41497392125531,8.73707818618375,8.22171136229825,8.59615757027756,564537.697258999,0.0,1.0
2001-06-25,20.5,20.95,20.3,20.9,92200,8.2539217887911,8.43510543781334,8.17339572255899,8.41497392125531,228994.173723184,0.0,1.0
2001-06-26,20.35,20.7,20.2,20.6,125400,8.19352723911702,8.33444785502321,8.13313268944293,8.29418482190715,311451.945606152,0.0,1.0
2001-06-27,20.16,20.52,20.16,20.5,102700,8.11702747619651,8.26197439541431,8.11702747619651,8.2539217887911,255072.685915087,0.0,1.0
2001-06-28,19.22,20.45,19.17,20.2,110800,7.7385549649056,8.23379027223307,7.71842344834758,8.13313268944293,275190.395320269,0.0,1.0
2001-06-29,18.75,19.49,18.6,19.47,101700,7.54931870926015,7.84726515431895,7.48892415958607,7.83921254769574,252589.018087286,0.0,1.0
2001-07-02,19.0,19.03,18.63,19.0,170100,7.64997629205028,7.6620552019851,7.50100306952088,7.64997629205028,422471.897508824,0.0,1.0
2001-07-03,18.58,19.25,18.25,19.25,46300,7.48087155296286,7.75063387484042,7.34800354367988,7.75063387484042,114993.820427152,0.0,1.0
2001-07-05,19.11,19.14,18.51,18.58,83900,7.69426562847794,7.70634453841276,7.45268742978162,7.48087155296286,208379.730752442,0.0,1.0
2001-07-06,18.95,19.15,18.69,19.11,94500,7.62984477549226,7.71037084172437,7.52516088939052,7.69426562847794,234706.609727124,0.0,1.0
2001-07-09,18.75,19.45,18.75,19.0,48900,7.54931870926015,7.83115994107253,7.54931870926015,7.64997629205028,121451.356779433,0.0,1.0
2001-07-10,18.44,18.9,18.28,18.75,83700,7.42450330660038,7.60971325893423,7.3600824536147,7.54931870926015,207882.997186882,0.0,1.0
2001-07-11,17.89,18.6,17.55,18.54,33000,7.20305662446208,7.48892415958607,7.0661623118675,7.46476633971644,81961.0383174085,0.0,1.0
2001-07-12,17.8,18.48,17.8,17.9,52200,7.16681989465764,7.4406085198468,7.16681989465764,7.20708292777369,129647.460611173,0.0,1.0
2001-07-13,17.85,18.62,17.85,18.6,49200,7.18695141121566,7.49697676620928,7.18695141121566,7.48892415958607,122196.457127773,0.0,1.0
2001-07-16,16.8,17.98,16.52,17.95,161600,6.76418956349709,7.23929335426653,6.65145307077214,7.22721444433172,401360.720972522,0.0,1.0
2001-07-17,16.55,17.05,16.51,16.85,171400,6.66353198070696,6.86484714628723,6.64742676746054,6.78432108005512,425700.665684964,0.0,1.0
2001-07-18,15.75,16.7,15.51,16.55,132800,6.34142771577852,6.72392653038104,6.2447964363,6.66353198070696,329831.087531874,0.0,1.0
2001-07-19,16.42,16.6,15.6,15.75,114900,6.61119003765609,6.68366349726499,6.28103316610444,6.34142771577852,285373.43341425,0.0,1.0
2001-07-20,17.2,17.3,16.47,16.55,212900,6.92524169596131,6.96550472907736,6.63132155421411,6.66353198070696,528772.880538675,0.0,1.0
2001-07-23,17.95,18.3,17.7,18.0,313600,7.22721444433172,7.36813506023791,7.12655686154158,7.24734596088974,778878.23079816,0.0,1.0
2001-07-24,18.0,18.2,17.8,18.2,329900,7.24734596088974,7.32787202712185,7.16681989465764,7.32787202712185,819362.016391305,0.0,1.0
2001-07-25,17.95,18.42,17.6,18.01,277100,7.22721444433172,7.41645069997717,7.08629382842553,7.25137226420135,688224.355083451,0.0,1.0
2001-07-26,18.3,18.6,18.0,18.15,114500,7.36813506023791,7.48892415958607,7.24734596088974,7.30774051056382,284379.966283129,0.0,1.0
2001-07-27,18.7,18.95,18.42,18.55,121200,7.52918719270212,7.62984477549226,7.41645069997717,7.46879264302804,301020.540729391,0.0,1.0
2001-07-30,18.93,19.32,18.86,18.95,64800,7.62179216886905,7.77881799802166,7.59360804568781,7.62984477549226,160941.675241457,0.0,1.0
2001-07-31,19.52,20.3,18.93,18.93,114900,7.85934406425377,8.17339572255899,7.62179216886905,7.62179216886905,285373.433414249,0.0,1.0
2001-08-01,19.25,19.91,19.1,19.53,71100,7.75063387484042,8.01636989340638,7.69023932516634,7.86337036756537,176588.782556598,0.0,1.0
2001-08-02,19.78,19.8,19.06,19.2,205100,7.96402795035551,7.97208055697872,7.67413411191992,7.73050235828239,509400.271481833,0.0,1.0
2001-08-03,19.68,19.78,19.51,19.78,57400,7.92376491723945,7.96402795035551,7.85531776094216,7.96402795035551,142562.533315735,0.0,1.0
2001-08-06,19.1,19.75,19.1,19.68,54700,7.69023932516634,7.95194904042069,7.69023932516634,7.92376491723945,135856.630180674,0.0,1.0
2001-08-07,18.2,19.19,18.07,19.19,80000,7.32787202712185,7.72647605497079,7.27553008407098,7.72647605497079,198693.426224021,0.0,1.0
2001-08-08,18.12,18.69,18.05,18.43,36800,7.29566160062901,7.52516088939052,7.26747747744777,7.42047700328878,91398.9760630495,0.0,1.0
2001-08-09,17.97,18.51,17.95,18.12,160900,7.23526705095493,7.45268742978162,7.22721444433172,7.29566160062901,399622.153493061,0.0,1.0
2001-08-10,18.48,18.48,17.75,17.97,251800,7.4406085198468,7.4406085198468,7.14668837809961,7.23526705095493,625387.559040105,0.0,1.0
2001-08-13,18.8,18.9,18.47,18.48,93100,7.56945022581818,7.60971325893423,7.4365822165352,7.4406085198468,231229.474768204,0.0,1.0
2001-08-14,18.57,18.87,18.15,18.87,156900,7.47684524965125,7.59763434899941,7.30774051056382,7.59763434899941,389687.48218186,0.0,1.0
2001-08-15,19.12,19.25,18.58,18.58,129100,7.69829193178955,7.75063387484042,7.48087155296286,7.48087155296286,320641.516569013,0.0,1.0
2001-08-16,19.05,19.35,18.79,19.2,119700,7.67010780860831,7.79089690795647,7.56542392250657,7.73050235828239,297295.038987691,0.0,1.0
2001-08-17,19.03,19.55,19.02,19.3,24200,7.6620552019851,7.87142297418858,7.6580288986735,7.77076539139845,60104.7614327662,0.0,1.0
2001-08-20,19.4,19.83,19.17,19.28,54200,7.8110284245145,7.98415946691353,7.71842344834758,7.76271278477524,134614.796266774,0.0,1.0
2001-08-21,19.31,19.87,19.3,19.41,58400,7.77479169471005,8.00026468015996,7.77076539139845,7.81505472782611,145046.201143535,0.0,1.0
2001-08-22,19.01,19.99,18.84,19.56,60200,7.65400259536189,8.04858031989922,7.5855554390646,7.87544927750019,149516.803233576,0.0,1.0
2001-08-23,18.49,19.56,18.44,19.17,40100,7.44463482315841,7.87544927750019,7.42450330660038,7.71842344834758,99595.0798947903,0.0,1.0
2001-08-24,18.52,18.7,18.51,18.55,72400,7.45671373309322,7.52918719270212,7.45268742978162,7.46879264302804,179817.550732739,0.0,1.0
2001-08-27,17.24,18.73,17.2,18.6,166500,6.94134690920773,7.54126610263694,6.92524169596131,7.48892415958607,413530.693328743,0.0,1.0
2001-08-28,17.11,17.24,15.6,17.24,450000,6.88900496615686,6.94134690920773,6.28103316610444,6.94134690920773,1117650.52251012,0.0,1.0
2001-08-29,17.25,18.0,17.25,17.36,83000,6.94537321251934,7.24734596088974,6.94537321251934,6.989662548947,206144.429707421,0.0,1.0
2001-08-30,16.74,17.25,16.58,17.25,114900,6.74003174362746,6.94537321251934,6.67561089064177,6.94537321251934,285373.43341425,0.0,1.0
2001-08-31,16.75,16.9,16.45,16.9,82300,6.74405804693907,6.80445259661315,6.6232689475909,6.80445259661315,204405.862227961,0.0,1.0
2001-09-04,16.46,16.76,16.05,16.75,122400,6.62729525090251,6.74808435025067,6.46221681512669,6.74405804693907,304000.942122752,0.0,1.0
2001-09-05,16.0,16.65,15.71,16.4,135300,6.44208529856866,6.70379501382301,6.3253225025321,6.60313743103288,336040.257101375,0.0,1.0
2001-09-06,15.95,16.05,15.84,16.0,198400,6.42195378201063,6.46221681512669,6.37766444558297,6.44208529856866,492759.697035571,0.0,1.0
2001-09-07,16.29,16.5,14.7,14.7,116100,6.55884809460522,6.64340046414893,5.91866586805996,5.91866586805996,288353.83480761,0.0,1.0
2001-09-10,16.2,16.5,15.91,16.5,59400,6.52261136480077,6.64340046414893,6.40584856876421,6.64340046414893,147529.868971335,0.0,1.0
2001-09-17,16.04,16.4,15.5,16.0,216100,6.45819051181508,6.60313743103288,6.24077013298839,6.44208529856866,536720.617587636,0.0,1.0
2001-09-18,14.95,16.04,14.7,16.04,222100,6.01932345085009,6.45819051181508,5.91866586805996,6.45819051181508,551622.624554437,0.0,1.0
2001-09-19,12.98,14.99,12.71,14.99,182300,5.22614169846383,6.03542866409651,5.11743150905048,6.03542866409651,452772.645007987,0.0,1.0
2001-09-20,11.92,13.45,11.92,13.45,168100,4.79935354743365,5.41537795410928,4.79935354743365,5.41537795410928,417504.561853223,0.0,1.0
2001-09-21,12.3,12.4,11.0,12.4,212100,4.95235307327466,4.99261610639071,4.42893364276595,4.99261610639071,526785.946276434,0.0,1.0
2001-09-24,11.75,13.19,11.53,13.19,196200,4.73090639113636,5.31069406800754,4.64232771828104,5.31069406800754,487295.627814411,0.0,1.0
2001-09-25,10.9,11.98,10.9,11.75,138400,4.3886706096499,4.82351136730328,4.3886706096499,4.73090639113636,343739.627367556,0.0,1.0
2001-09-26,10.26,11.25,9.9,11.25,289700,4.13098719770715,4.52959122555609,3.98604027848936,4.52959122555609,719518.569713735,0.0,1.0
2001-09-27,10.55,10.55,10.0,10.45,299000,4.24774999374371,4.24774999374371,4.02630331160541,4.20748696062766,742616.680512277,0.0,1.0
2001-09-28,12.86,13.38,11.44,11.5,161100,5.17782605872456,5.38719383092804,4.60609098847659,4.63024880834622,400118.887058622,0.0,1.0
2001-10-01,11.93,12.99,11.8,12.86,179800,4.80337985074526,5.23016800177543,4.75103790769439,5.17782605872456,446563.475438486,0.0,1.0
2001-10-02,11.7,12.49,11.7,12.1,120400,4.71077487457833,5.02885283619516,4.71077487457833,4.87182700704255,299033.606467151,0.0,1.0
2001-10-03,12.0,12.15,11.25,12.15,216300,4.8315639739265,4.89195852360058,4.52959122555609,4.89195852360058,537217.351153195,0.0,1.0
2001-10-04,13.46,14.32,12.2,14.32,155800,5.41940425742089,5.76566634221895,4.9120900401586,5.76566634221895,386955.44757128,0.0,1.0
2001-10-05,13.3,14.2,13.1,14.2,97600,5.3549834044352,5.71735070247969,5.27445733820309,5.71735070247969,242405.979993305,0.0,1.0
2001-10-08,13.53,14.3,13.25,14.3,56800,5.44758838060212,5.75761373559574,5.33485188787717,5.75761373559574,141072.332619055,0.0,1.0
2001-10-09,13.77,14.21,13.77,14.21,35400,5.54421966008065,5.72137700579129,5.54421966008065,5.72137700579129,87921.8411041292,0.0,1.0
2001-10-10,15.12,15.15,13.57,13.57,87200,6.08777060714738,6.0998495170822,5.46369359384855,5.46369359384855,216575.834584183,0.0,1.0
2001-10-11,14.28,15.9,14.26,15.9,103200,5.74956112897253,6.40182226545261,5.74150852234932,6.40182226545261,256314.519828987,0.0,1.0
2001-10-12,14.25,14.75,14.13,14.2,32600,5.73748221903771,5.93879738461798,5.68916657929845,5.71735070247969,80967.5711862884,0.0,1.0
2001-10-15,14.35,14.9,14.35,14.5,93500,5.77774525215377,5.99919193429207,5.77774525215377,5.83813980182785,232222.941899324,0.0,1.0
2001-10-16,14.8,15.0,14.45,14.5,44900,5.95892890117601,6.03945496740812,5.81800828526982,5.83813980182785,111516.685468232,0.0,1.0
2001-10-17,14.75,16.0,13.99,14.95,149500,5.93879738461798,6.44208529856866,5.63279833293597,6.01932345085009,371308.340256139,0.0,1.0
2001-10-18,14.07,15.2,14.07,14.75,121000,5.66500875942882,6.11998103364023,5.66500875942882,5.93879738461798,300523.807163831,0.0,1.0
2001-10-19,13.51,14.0,13.4,13.9,123100,5.43953577397891,5.63682463624758,5.39524643755125,5.59656160313152,305739.509602212,0.0,1.0
2001-10-22,14.3,14.49,13.61,13.61,124800,5.75761373559574,5.83411349851624,5.47979880709497,5.47979880709497,309961.744909472,0.0,1.0
2001-10-23,14.48,14.7,13.85,14.35,54700,5.83008719520464,5.91866586805996,5.5764300865735,5.77774525215377,135856.630180674,0.0,1.0
2001-10-24,13.5,14.55,13.4,14.55,107700,5.43550947066731,5.85827131838588,5.39524643755125,5.85827131838588,267491.025054088,0.0,1.0
2001-10-25,15.5,15.61,13.35,13.4,250900,6.24077013298839,6.28505946941605,5.37511492099323,5.39524643755125,623152.257995085,0.0,1.0
2001-10-26,15.5,15.96,15.01,15.75,119900,6.24077013298839,6.42598008532224,6.04348127071972,6.34142771577852,297791.772553251,0.0,1.0
2001-10-29,16.6,16.7,15.65,15.65,147400,6.68366349726499,6.72392653038104,6.30116468266247,6.30116468266247,366092.637817758,0.0,1.0
2001-10-30,17.24,17.35,16.4,17.35,273600,6.94134690920773,6.98563624563539,6.60313743103288,6.98563624563539,679531.517686151,0.0,1.0
2001-10-31,16.3,17.65,16.05,17.24,206700,6.56287439791682,7.10642534498355,6.46221681512669,6.94134690920773,513374.140006314,0.0,1.0
2001-11-01,16.04,16.4,16.0,16.3,77700,6.45819051181508,6.60313743103288,6.44208529856866,6.56287439791682,192980.99022008,0.0,1.0
2001-11-02,16.59,16.9,15.95,15.95,100100,6.67963719395338,6.80445259661315,6.42195378201063,6.42195378201063,248615.149562806,0.0,1.0
2001-11-05,16.06,16.79,16.05,16.79,67300,6.46624311843829,6.76016326018549,6.46221681512669,6.76016326018549,167150.844810957,0.0,1.0
2001-11-06,15.69,16.17,15.06,16.16,82300,6.31726989590889,6.51053245486595,6.06361278727775,6.50650615155435,204405.862227961,0.0,1.0
2001-11-07,16.39,16.44,15.75,16.44,62500,6.59911112772127,6.6192426442793,6.34142771577852,6.6192426442793,155229.239237516,0.0,1.0
2001-11-08,16.25,16.34,15.75,16.25,78900,6.5427428813588,6.57897961116324,6.34142771577852,6.5427428813588,195961.39161344,0.0,1.0
2001-11-09,17.06,17.06,16.33,16.35,55800,6.86887344959883,6.86887344959883,6.57495330785164,6.58300591447485,138588.664791254,0.0,1.0
2001-11-12,16.82,17.06,16.11,17.06,33600,6.7722421701203,6.86887344959883,6.48637463499632,6.86887344959883,83451.2390140887,0.0,1.0
2001-11-13,17.24,17.24,16.75,16.75,42700,6.94134690920773,6.94134690920773,6.74405804693907,6.74405804693907,106052.616247071,0.0,1.0
2001-11-14,16.58,17.2,16.26,17.1,96000,6.67561089064177,6.92524169596131,6.5467691846704,6.88497866284526,238432.111468825,0.0,1.0
2001-11-15,15.36,16.49,15.3,16.38,111400,6.18440188662591,6.63937416083732,6.16024406675628,6.59508482440967,276680.596016949,0.0,1.0
2001-11-16,15.0,15.4,14.7,15.36,70000,6.03945496740812,6.20050709987234,5.91866586805996,6.18440188662591,173856.747946018,0.0,1.0
2001-11-19,14.78,15.09,14.71,14.87,92400,5.9508762945528,6.07569169721257,5.92269217137156,5.98711302435725,229490.907288744,0.0,1.0
2001-11-20,15.5,15.5,14.5,14.9,195000,6.24077013298839,6.24077013298839,5.83813980182785,5.99919193429207,484315.22642105,0.0,1.0
2001-11-21,16.34,16.4,15.55,16.4,55900,6.57897961116324,6.60313743103288,6.26090164954642,6.60313743103288,138837.031574035,0.0,1.0
2001-11-23,15.76,16.4,15.75,16.4,43500,6.34545401909013,6.60313743103288,6.34142771577852,6.60313743103288,108039.550509311,0.0,1.0
2001-11-26,16.0,16.0,15.33,15.76,102100,6.44208529856866,6.44208529856866,6.1723229766911,6.34545401909013,253582.485218406,0.0,1.0
2001-11-27,15.85,16.0,15.7,15.9,151300,6.38169074889458,6.44208529856866,6.3212961992205,6.40182226545261,375778.942346179,0.0,1.0
2001-11-28,15.33,15.33,15.05,15.33,105400,6.1723229766911,6.1723229766911,6.05958648396615,6.1723229766911,261778.589050147,0.0,1.0
2001-11-29,15.35,15.48,15.0,15.35,31200,6.18037558331431,6.23271752636518,6.03945496740812,6.18037558331431,77490.436227368,0.0,1.0
2001-11-30,15.6,15.65,15.2,15.25,163800,6.28103316610444,6.30116468266247,6.11998103364023,6.14011255019825,406824.790193682,0.0,1.0
2001-12-03,15.02,15.2,14.5,15.2,108900,6.04750757403133,6.11998103364023,5.83813980182785,6.11998103364023,270471.426447448,0.0,1.0
2001-12-04,15.88,15.99,15.0,15.1,169400,6.3937696588294,6.43805899525706,6.03945496740812,6.07971800052417,420733.330029363,0.0,1.0
2001-12-05,16.05,16.46,15.8,15.88,172700,6.46221681512669,6.62729525090251,6.36155923233655,6.3937696588294,428929.433861104,0.0,1.0
2001-12-06,15.41,16.05,15.21,16.05,128000,6.20453340318394,6.46221681512669,6.12400733695183,6.46221681512669,317909.481958433,0.0,1.0
2001-12-07,16.0,16.15,15.42,16.15,58600,6.44208529856866,6.50247984824274,6.20855970649555,6.50247984824274,145542.934709095,0.0,1.0
2001-12-10,15.35,16.09,15.34,16.0,36500,6.18037558331431,6.47832202837311,6.1763492800027,6.44208529856866,90653.8757147094,0.0,1.0
2001-12-11,14.1,15.42,13.1,15.25,222000,5.67708766936363,6.20855970649555,5.27445733820309,6.14011255019825,551374.257771657,0.0,1.0
2001-12-12,13.98,14.1,13.45,14.1,83700,5.62877202962437,5.67708766936363,5.41537795410928,5.67708766936363,207882.997186881,0.0,1.0
2001-12-13,13.4,13.97,13.1,13.97,112800,5.39524643755125,5.62474572631276,5.27445733820309,5.62474572631276,280157.730975869,0.0,1.0
2001-12-14,14.09,14.2,13.49,13.5,140600,5.67306136605203,5.71735070247969,5.4314831673557,5.43550947066731,349203.696588716,0.0,1.0
2001-12-17,14.1,14.23,14.0,14.1,44000,5.67708766936363,5.7294296124145,5.63682463624758,5.67708766936363,109281.384423211,0.0,1.0
2001-12-18,14.05,14.33,14.0,14.15,166700,5.65695615280561,5.76969264553056,5.63682463624758,5.69721918592166,414027.426894303,0.0,1.0
2001-12-19,14.39,14.8,13.95,13.95,98800,5.79385046540019,5.95892890117601,5.61669311968955,5.61669311968955,245386.381386665,0.0,1.0
2001-12-20,14.2,14.89,14.11,14.4,95100,5.71735070247969,5.99516563098046,5.68111397267524,5.79787676871179,236196.810423804,0.0,1.0
2001-12-21,12.25,13.0,12.01,13.0,932300,4.93222155671663,5.23419430508704,4.8355902772381,5.23419430508704,2315523.51585818,0.0,1.0
2001-12-24,12.85,13.25,12.26,12.26,386200,5.17379975541296,5.33485188787717,4.93624786002824,4.93624786002824,959192.515096459,0.0,1.0
2001-12-26,13.8,13.8,12.98,13.0,371100,5.55629857001547,5.55629857001547,5.22614169846383,5.23419430508704,921689.130896676,0.0,1.0
2001-12-27,14.2,14.6,13.7,13.8,94200,5.71735070247969,5.8784028349439,5.51603553689942,5.55629857001547,233961.509378784,0.0,1.0
2001-12-28,14.79,15.6,14.2,14.2,183200,5.95490259786441,6.28103316610444,5.71735070247969,5.71735070247969,455007.946053007,0.0,1.0
2001-12-31,14.02,14.8,13.88,14.69,93900,5.64487724287079,5.95892890117601,5.58850899650831,5.91463956474835,233216.409030444,0.0,1.0
2002-01-02,14.5,14.9,14.02,14.02,135800,5.83813980182785,5.99919193429207,5.64487724287079,5.64487724287079,337282.091015275,0.0,1.0
2002-01-03,13.7,14.61,13.51,14.61,134500,5.51603553689942,5.88242913825551,5.43953577397891,5.88242913825551,334053.322839134,0.0,1.0
2002-01-04,13.85,14.1,13.65,14.1,177400,5.5764300865735,5.67708766936363,5.49590402034139,5.67708766936363,440602.672651765,0.0,1.0
2002-01-07,13.85,13.98,13.83,13.95,121200,5.5764300865735,5.62877202962437,5.56837747995029,5.61669311968955,301020.540729391,0.0,1.0
2002-01-08,14.04,14.12,13.9,13.9,192300,5.652929849494,5.68514027598684,5.59656160313152,5.59656160313152,477609.323285989,0.0,1.0
2002-01-09,13.5,14.15,13.39,14.1,57000,5.43550947066731,5.69721918592166,5.39122013423965,5.67708766936363,141569.066184615,0.0,1.0
2002-01-10,13.09,13.75,13.0,13.5,61300,5.27043103489149,5.53616705345744,5.23419430508704,5.43550947066731,152248.837844156,0.0,1.0
2002-01-11,12.97,13.12,12.85,13.09,100900,5.22211539515222,5.2825099448263,5.17379975541296,5.27043103489149,250602.083825046,0.0,1.0
2002-01-14,12.4,12.95,12.4,12.95,98100,4.99261610639071,5.21406278852901,4.99261610639071,5.21406278852901,243647.813907205,0.0,1.0
2002-01-15,12.85,12.94,12.4,12.4,127600,5.17379975541296,5.2100364852174,4.99261610639071,4.99261610639071,316916.014827313,0.0,1.0
2002-01-16,12.5,12.9,12.45,12.85,229300,5.03287913950677,5.19393127197098,5.01274762294874,5.17379975541296,569505.032914599,0.0,1.0
2002-01-17,12.25,12.62,12.25,12.51,223400,4.93222155671663,5.08119477924603,4.93222155671663,5.03690544281837,554851.392730578,0.0,1.0
2002-01-18,12.05,12.4,11.95,12.3,298100,4.85169549048452,4.99261610639071,4.81143245736847,4.95235307327466,740381.379467257,0.0,1.0
2002-01-22,11.88,12.15,11.88,12.15,62300,4.78324833418723,4.89195852360058,4.78324833418723,4.89195852360058,154732.505671956,0.0,1.0
2002-01-23,12.15,12.15,11.75,12.15,296100,4.89195852360058,4.89195852360058,4.73090639113636,4.89195852360058,735414.043811656,0.0,1.0
2002-01-24,12.6,12.81,12.2,12.2,232100,5.07314217262282,5.15769454216653,4.9120900401586,4.9120900401586,576459.30283244,0.0,1.0
2002-01-25,12.55,13.0,12.55,12.6,173500,5.05301065606479,5.23419430508704,5.05301065606479,5.07314217262282,430916.368123345,0.0,1.0
2002-01-28,12.0,12.73,12.0,12.73,216700,4.8315639739265,5.12548411567369,4.8315639739265,5.12548411567369,538210.818284315,0.0,1.0
2002-01-29,11.85,12.24,11.41,12.0,200300,4.77116942425241,4.92819525340503,4.59401207854178,4.8315639739265,497478.665908392,0.0,1.0
2002-01-30,12.0,12.0,11.3,11.9,116700,4.8315639739265,4.8315639739265,4.54972274211412,4.79130094081044,289844.03550429,0.0,1.0
2002-01-31,12.1,12.2,11.96,12.0,96700,4.87182700704255,4.9120900401586,4.81545876068007,4.8315639739265,240170.678948285,0.0,1.0
2002-02-01,12.14,12.14,11.94,12.14,190600,4.88793222028897,4.88793222028897,4.80740615405686,4.88793222028897,473387.087978729,0.0,1.0
2002-02-04,12.14,12.15,12.01,12.1,80200,4.88793222028897,4.89195852360058,4.8355902772381,4.87182700704255,199190.159789581,0.0,1.0
2002-02-05,11.64,12.09,11.28,12.09,190500,4.6866170547087,4.86780070373094,4.54167013549091,4.86780070373094,473138.721195949,0.0,1.0
2002-02-06,11.52,11.84,11.15,11.84,243000,4.63830141496944,4.76714312094081,4.48932819244004,4.76714312094081,603531.282155462,0.0,1.0
2002-02-07,10.95,11.42,10.45,11.42,237700,4.40880212620793,4.59803838185338,4.20748696062766,4.59803838185338,590367.842668121,0.0,1.0
2002-02-08,10.79,10.98,10.5,10.5,94300,4.34438127322224,4.42088103614274,4.22761847718568,4.22761847718568,234209.876161564,0.0,1.0
2002-02-11,11.25,11.3,10.75,10.8,94400,4.52959122555609,4.54972274211412,4.32827605997582,4.34840757653385,234458.242944344,0.0,1.0
2002-02-12,11.14,11.25,10.85,11.25,78500,4.48530188912843,4.52959122555609,4.36853909309187,4.52959122555609,194967.92448232,0.0,1.0
2002-02-13,11.21,11.55,10.99,11.1,36000,4.51348601230967,4.65038032490425,4.42490733945435,4.46919667588201,89412.0418008093,0.0,1.0
2002-02-14,11.26,11.7,11.16,11.23,106600,4.53361752886769,4.71077487457833,4.49335449575164,4.52153861893288,264758.990443508,0.0,1.0
2002-02-15,11.01,11.6,10.95,11.6,63000,4.43295994607756,4.67051184146228,4.40880212620793,4.67051184146228,156471.073151416,0.0,1.0
2002-02-19,10.75,11.07,10.75,11.0,44200,4.32827605997582,4.45711776594719,4.32827605997582,4.42893364276595,109778.117988771,0.0,1.0
2002-02-20,10.86,10.87,10.5,10.87,101400,4.37256539640348,4.37659169971508,4.22761847718568,4.37659169971508,251843.917738946,0.0,1.0
2002-02-21,11.27,11.95,10.7,10.8,257300,4.5376438321793,4.81143245736847,4.30814454341779,4.34840757653385,639047.732093006,0.0,1.0
2002-02-22,11.24,11.9,11.0,11.3,328300,4.52556492224448,4.79130094081044,4.42893364276595,4.54972274211412,815388.147866825,0.0,1.0
2002-02-25,11.77,12.25,11.55,11.7,121100,4.73895899775957,4.93222155671663,4.65038032490425,4.71077487457833,300772.173946611,0.0,1.0
2002-02-26,11.79,12.15,11.79,11.85,148400,4.74701160438278,4.89195852360058,4.74701160438278,4.77116942425241,368576.305645558,0.0,1.0
2002-02-27,12.25,12.55,11.89,11.89,286400,4.93222155671663,5.05301065606479,4.78727463749884,4.78727463749884,711322.465881994,0.0,1.0
2002-02-28,12.25,12.85,12.18,12.18,117600,4.93222155671663,5.17379975541296,4.90403743353539,4.90403743353539,292079.33654931,0.0,1.0
2002-03-01,12.16,12.71,12.12,12.28,55600,4.89598482691218,5.11743150905048,4.87987961366576,4.94430046665145,138091.931225694,0.0,1.0
2002-03-04,12.28,12.5,12.15,12.15,66500,4.94430046665145,5.03287913950677,4.89195852360058,4.89195852360058,165163.910548717,0.0,1.0
2002-03-05,13.2,13.2,12.36,12.38,86400,5.31472037131914,5.31472037131914,4.97651089314429,4.9845634997675,214588.900321942,0.0,1.0
2002-03-06,13.25,13.3,12.8,13.2,48100,5.33485188787717,5.3549834044352,5.15366823885493,5.31472037131914,119464.422517192,0.0,1.0
2002-03-07,13.24,13.7,13.2,13.2,93700,5.33082558456557,5.51603553689942,5.31472037131914,5.31472037131914,232719.675464884,0.0,1.0
2002-03-08,13.01,13.67,12.82,13.5,106700,5.23822060839864,5.5039566269646,5.16172084547814,5.43550947066731,265007.357226288,0.0,1.0
2002-03-11,13.17,13.47,13.0,13.0,94900,5.30264146138433,5.42343056073249,5.23419430508704,5.23419430508704,235700.076858244,0.0,1.0
2002-03-12,13.43,13.7,13.18,13.7,98600,5.40732534748607,5.51603553689942,5.30666776469593,5.51603553689942,244889.647821105,0.0,1.0
2002-03-13,13.7,13.74,13.53,13.53,88800,5.51603553689942,5.53214075014584,5.44758838060212,5.44758838060212,220549.703108663,0.0,1.0
2002-03-14,14.01,14.06,13.65,14.06,83100,5.64085093955918,5.66098245611721,5.49590402034139,5.66098245611721,206392.796490202,0.0,1.0
2002-03-15,13.8,14.4,13.71,14.11,147500,5.55629857001547,5.79787676871179,5.52006184021102,5.68111397267524,366341.004600538,0.0,1.0
2002-03-18,14.4,14.6,13.75,13.85,256700,5.79787676871179,5.8784028349439,5.53616705345744,5.5764300865735,637557.531396327,0.0,1.0
2002-03-19,14.59,14.73,14.42,14.65,138900,5.8743765316323,5.93074477799477,5.80592937533501,5.89853435150193,344981.461281456,0.0,1.0
2002-03-20,14.46,14.61,14.3,14.55,100100,5.82203458858143,5.88242913825551,5.75761373559574,5.85827131838588,248615.149562806,0.0,1.0
2002-03-21,14.4,14.55,14.15,14.55,61800,5.79787676871179,5.85827131838588,5.69721918592166,5.85827131838588,153490.671758056,0.0,1.0
2002-03-22,13.95,14.4,13.84,14.4,127300,5.61669311968955,5.79787676871179,5.57240378326189,5.79787676871179,316170.914478973,0.0,1.0
2002-03-25,14.55,14.55,13.75,13.85,402800,5.85827131838588,5.85827131838588,5.53616705345744,5.5764300865735,1000421.40103794,0.0,1.0
2002-03-26,14.16,14.87,14.0,14.55,85500,5.70124548923326,5.98711302435725,5.63682463624758,5.85827131838588,212353.599276922,0.0,1.0
2002-03-27,14.4,14.7,14.23,14.7,192300,5.79787676871179,5.91866586805996,5.7294296124145,5.91866586805996,477609.32328599,0.0,1.0
2002-03-28,14.76,15.3,14.5,14.5,109600,5.94282368792959,6.16024406675628,5.83813980182785,5.83813980182785,272209.993926908,0.0,1.0
2002-04-01,14.87,14.97,14.6,14.97,81500,5.98711302435725,6.0273760574733,5.8784028349439,6.0273760574733,202418.927965721,0.0,1.0
2002-04-02,15.36,15.43,14.25,14.25,103700,6.18440188662591,6.21258600980715,5.73748221903771,5.73748221903771,257556.353742887,0.0,1.0
2002-04-03,14.89,15.7,14.88,15.36,184600,5.99516563098046,6.3212961992205,5.99113932766885,6.18440188662591,458485.081011928,0.0,1.0
2002-04-04,14.85,15.2,14.55,14.7,179000,5.97906041773404,6.11998103364023,5.85827131838588,5.91866586805996,444576.541176246,0.0,1.0
2002-04-05,14.1,14.84,14.0,14.35,164100,5.67708766936363,5.97503411442243,5.63682463624758,5.77774525215377,407569.890542022,0.0,1.0
2002-04-08,14.2,14.25,13.95,14.1,273900,5.71735070247969,5.73748221903771,5.61669311968955,5.67708766936363,680276.61803449,0.0,1.0
2002-04-09,14.25,14.25,14.1,14.22,197700,5.73748221903771,5.73748221903771,5.67708766936363,5.7254033091029,491021.129556111,0.0,1.0
2002-04-10,14.18,14.25,14.0,14.25,182200,5.70929809585648,5.73748221903771,5.63682463624758,5.73748221903771,452524.278225207,0.0,1.0
2002-04-11,14.23,14.26,14.11,14.13,43700,5.7294296124145,5.74150852234932,5.68111397267524,5.68916657929845,108536.284074871,0.0,1.0
2002-04-12,14.1,14.23,14.0,14.2,129500,5.67708766936363,5.7294296124145,5.63682463624758,5.71735070247969,321634.983700134,0.0,1.0
2002-04-15,14.69,14.82,14.29,14.4,49500,5.91463956474835,5.96698150779922,5.75358743228413,5.79787676871179,122941.557476113,0.0,1.0
2002-04-16,14.94,15.0,14.55,14.75,63400,6.01529714753849,6.03945496740812,5.85827131838588,5.93879738461798,157464.540282536,0.0,1.0
2002-04-17,15.52,15.55,14.85,14.85,77800,6.2488227396116,6.26090164954642,5.97906041773404,5.97906041773404,193229.35700286,0.0,1.0
2002-04-18,15.52,15.85,15.5,15.52,102800,6.2488227396116,6.38169074889458,6.24077013298839,6.2488227396116,255321.052697866,0.0,1.0
2002-04-19,15.6,15.65,15.36,15.45,30000,6.28103316610444,6.30116468266247,6.18440188662591,6.22063861643036,74510.0348340078,0.0,1.0
2002-04-22,15.58,15.65,15.55,15.6,97800,6.27298055948123,6.30116468266247,6.26090164954642,6.28103316610444,242902.713558865,0.0,1.0
2002-04-23,15.6,15.76,15.45,15.45,181800,6.28103316610444,6.34545401909013,6.22063861643036,6.22063861643036,451530.811094087,0.0,1.0
2002-04-24,14.95,15.6,14.8,15.57,53500,6.01932345085009,6.28103316610444,5.95892890117601,6.26895425616963,132876.228787314,0.0,1.0
2002-04-25,15.4,15.4,14.8,14.95,105000,6.20050709987234,6.20050709987234,5.95892890117601,6.01932345085009,260785.121919027,0.0,1.0
2002-04-26,15.61,15.61,15.17,15.4,101300,6.28505946941605,6.28505946941605,6.10790212370541,6.20050709987234,251595.550956166,0.0,1.0
2002-04-29,15.55,15.75,15.16,15.75,438600,6.26090164954642,6.34142771577852,6.10387582039381,6.34142771577852,1089336.70927319,0.0,1.0
2002-04-30,15.0,15.4,15.0,15.35,91600,6.03945496740812,6.20050709987234,6.03945496740812,6.18037558331431,227503.973026504,0.0,1.0
2002-05-01,15.4,15.4,14.78,15.1,134200,6.20050709987234,6.20050709987234,5.9508762945528,6.07971800052417,333308.222490794,0.0,1.0
2002-05-02,15.4,15.4,14.98,15.4,104700,6.20050709987234,6.20050709987234,6.03140236078491,6.20050709987234,260040.021570687,0.0,1.0
2002-05-03,15.51,15.51,15.17,15.3,67600,6.2447964363,6.2447964363,6.10790212370541,6.16024406675628,167895.945159297,0.0,1.0
2002-05-06,15.15,15.51,14.96,15.51,27300,6.0998495170822,6.2447964363,6.0233497541617,6.2447964363,67804.1316989471,0.0,1.0
2002-05-07,14.33,14.8,14.0,14.8,190400,5.76969264553056,5.95892890117601,5.63682463624758,5.95892890117601,472890.354413169,0.0,1.0
2002-05-08,14.6,14.61,14.3,14.3,39100,5.8784028349439,5.88242913825551,5.75761373559574,5.75761373559574,97111.4120669901,0.0,1.0
2002-05-09,14.4,14.52,14.26,14.5,55500,5.79787676871179,5.84619240845106,5.74150852234932,5.83813980182785,137843.564442914,0.0,1.0
2002-05-10,14.5,14.81,14.35,14.45,207000,5.83813980182785,5.96295520448762,5.77774525215377,5.81800828526982,514119.240354653,0.0,1.0
2002-05-13,14.5,14.58,14.4,14.5,61300,5.83813980182785,5.87035022832069,5.79787676871179,5.83813980182785,152248.837844156,0.0,1.0
2002-05-14,14.6,14.88,14.4,14.6,44400,5.8784028349439,5.99113932766885,5.79787676871179,5.8784028349439,110274.851554331,0.0,1.0
2002-05-15,14.15,14.51,14.05,14.51,36200,5.69721918592166,5.84216610513945,5.65695615280561,5.84216610513945,89908.7753663693,0.0,1.0
2002-05-16,13.83,14.05,13.5,14.05,372100,5.56837747995029,5.65695615280561,5.43550947066731,5.65695615280561,924172.798724475,0.0,1.0
2002-05-17,14.23,14.39,13.8,13.85,95200,5.7294296124145,5.79385046540019,5.55629857001547,5.5764300865735,236445.177206585,0.0,1.0
2002-05-20,14.33,14.5,14.15,14.15,62100,5.76969264553056,5.83813980182785,5.69721918592166,5.69721918592166,154235.772106396,0.0,1.0
2002-05-21,14.21,14.33,13.98,14.26,39600,5.72137700579129,5.76969264553056,5.62877202962437,5.74150852234932,98353.2459808902,0.0,1.0
2002-05-22,14.05,14.26,13.89,14.15,66000,5.65695615280561,5.74150852234932,5.59253529981992,5.69721918592166,163922.076634817,0.0,1.0
2002-05-23,13.82,14.2,13.82,14.04,72200,5.56435117663868,5.71735070247969,5.56435117663868,5.652929849494,179320.817167179,0.0,1.0
2002-05-24,13.95,14.12,13.0,14.05,613400,5.61669311968955,5.68514027598684,5.23419430508704,5.65695615280561,1523481.84557268,0.0,1.0
2002-05-28,13.92,14.0,13.8,14.0,35200,5.60461420975473,5.63682463624758,5.55629857001547,5.63682463624758,87425.1075385692,0.0,1.0
2002-05-29,13.83,13.95,13.82,13.92,18900,5.56837747995029,5.61669311968955,5.56435117663868,5.60461420975473,46941.3219454248,0.0,1.0
2002-05-30,13.98,14.02,13.85,13.93,128900,5.62877202962437,5.64487724287079,5.5764300865735,5.60864051306634,320144.783003453,0.0,1.0
2002-05-31,14.05,14.05,13.95,14.0,172900,5.65695615280561,5.65695615280561,5.61669311968955,5.63682463624758,429426.167426664,0.0,1.0
2002-06-03,13.7,14.05,13.66,14.05,91800,5.51603553689942,5.65695615280561,5.49993032365299,5.65695615280561,228000.706592064,0.0,1.0
2002-06-04,13.43,13.75,13.41,13.65,111300,5.40732534748607,5.53616705345744,5.39927274086286,5.49590402034139,276432.229234169,0.0,1.0
2002-06-05,13.55,13.62,13.35,13.45,180800,5.45564098722534,5.48382511040657,5.37511492099323,5.41537795410928,449047.143266286,0.0,1.0
2002-06-06,13.51,13.63,13.43,13.55,52000,5.43953577397891,5.48785141371818,5.40732534748607,5.45564098722534,129150.727045613,0.0,1.0
2002-06-07,13.5,13.65,13.4,13.5,73000,5.43550947066731,5.49590402034139,5.39524643755125,5.43550947066731,181307.751429419,0.0,1.0
2002-06-10,13.5,13.9,13.45,13.5,70200,5.43550947066731,5.59656160313152,5.41537795410928,5.43550947066731,174353.481511578,0.0,1.0
2002-06-11,12.4,13.5,12.39,13.4,181300,4.99261610639071,5.43550947066731,4.98858980307911,5.39524643755125,450288.977180187,0.0,1.0
2002-06-12,12.66,12.9,12.42,12.5,95800,5.09729999249245,5.19393127197098,5.00066871301392,5.03287913950677,237935.377903265,0.0,1.0
2002-06-13,12.73,12.78,12.49,12.67,119900,5.12548411567369,5.14561563223172,5.02885283619516,5.10132629580406,297791.772553251,0.0,1.0
2002-06-14,12.75,12.9,12.51,12.65,126700,5.1335367222969,5.19393127197098,5.03690544281837,5.09327368918085,314680.713782293,0.0,1.0
2002-06-17,12.8,12.8,12.6,12.75,125200,5.15366823885493,5.15366823885493,5.07314217262282,5.1335367222969,310955.212040592,0.0,1.0
2002-06-18,12.69,12.8,12.6,12.8,42000,5.10937890242727,5.15366823885493,5.07314217262282,5.15366823885493,104314.048767611,0.0,1.0
2002-06-19,12.74,12.93,12.65,12.69,55400,5.1295104189853,5.2060101819058,5.09327368918085,5.10937890242727,137595.197660134,0.0,1.0
2002-06-20,12.53,12.75,12.5,12.75,41000,5.04495804944158,5.1335367222969,5.03287913950677,5.1335367222969,101830.380939811,0.0,1.0
2002-06-21,12.47,12.6,12.2,12.6,126300,5.02080022957195,5.07314217262282,4.9120900401586,5.07314217262282,313687.246651173,0.0,1.0
2002-06-24,12.05,12.4,11.9,12.4,122400,4.85169549048452,4.99261610639071,4.79130094081044,4.99261610639071,304000.942122752,0.0,1.0
2002-06-25,11.75,12.18,11.44,12.05,47000,4.73090639113636,4.90403743353539,4.60609098847659,4.85169549048452,116732.387906612,0.0,1.0
2002-06-26,11.49,11.65,11.12,11.65,51800,4.62622250503462,4.69064335802031,4.47724928250522,4.69064335802031,128653.993480053,0.0,1.0
2002-06-27,11.75,11.75,11.48,11.48,149000,4.73090639113636,4.73090639113636,4.62219620172301,4.62219620172301,370066.506342238,0.0,1.0
2002-06-28,12.02,12.25,11.75,11.75,333000,4.83961658054971,4.93222155671663,4.73090639113636,4.73090639113636,827061.386657485,0.0,1.0
2002-07-01,12.0,12.19,12.0,12.05,65000,4.8315639739265,4.908063736847,4.8315639739265,4.85169549048452,161438.408807017,0.0,1.0
2002-07-02,11.78,12.05,11.75,12.0,86900,4.74298530107118,4.85169549048452,4.73090639113636,4.8315639739265,215830.734235842,0.0,1.0
2002-07-03,11.65,11.7,11.25,11.7,98400,4.69064335802031,4.71077487457833,4.52959122555609,4.71077487457833,244392.914255545,0.0,1.0
2002-07-05,11.75,11.94,11.56,11.65,27200,4.73090639113636,4.80740615405686,4.65440662821586,4.69064335802031,67555.764916167,0.0,1.0
2002-07-08,11.45,11.73,11.33,11.7,96700,4.6101172917882,4.72285378451315,4.56180165204893,4.71077487457833,240170.678948285,0.0,1.0
2002-07-09,11.18,11.45,11.08,11.4,129300,4.50140710237485,4.6101172917882,4.4611440692588,4.58998577523017,321138.250134573,0.0,1.0
2002-07-10,10.49,11.2,10.4,11.2,256500,4.22359217387408,4.50945970899806,4.18735544406963,4.50945970899806,637060.797830766,0.0,1.0
2002-07-11,10.06,10.35,9.86,10.15,238700,4.05046113147505,4.1672239275116,3.96993506524294,4.08669786127949,592851.510495921,0.0,1.0
2002-07-12,10.15,10.25,9.95,10.1,137000,4.08669786127949,4.12696089439555,4.00617179504739,4.06656634472147,340262.492408636,0.0,1.0
2002-07-15,9.8,10.35,9.3,10.15,163500,3.9457772453733,4.1672239275116,3.74446207979303,4.08669786127949,406079.689845343,0.0,1.0
2002-07-16,9.75,9.81,9.52,9.81,475100,3.92564572881528,3.94980354868491,3.83304075264835,3.94980354868491,1179990.5849879,0.0,1.0
2002-07-17,10.0,10.12,9.8,9.8,175700,4.02630331160541,4.07461895134468,3.9457772453733,3.9457772453733,436380.437344506,0.0,1.0
2002-07-18,9.96,10.0,9.88,10.0,151800,4.01019809835899,4.02630331160541,3.97798767186615,4.02630331160541,377020.776260079,0.0,1.0
2002-07-19,9.55,9.95,9.52,9.9,164200,3.84511966258317,4.00617179504739,3.83304075264835,3.98604027848936,407818.257324802,0.0,1.0
2002-07-22,9.4,9.56,8.7,9.55,197600,3.78472511290909,3.84914596589477,3.50288388109671,3.84511966258317,490772.762773331,0.0,1.0
2002-07-23,8.75,9.39,8.64,9.39,83300,3.52301539765474,3.78069880959748,3.47872606122708,3.78069880959748,206889.530055761,0.0,1.0
2002-07-24,8.51,9.06,8.5,8.65,130500,3.42638411817621,3.6478308003145,3.4223578148646,3.48275236453868,324118.651527933,0.0,1.0
2002-07-25,8.8,9.3,8.52,8.52,71600,3.54314691421276,3.74446207979303,3.43041042148781,3.43041042148781,177830.616470499,0.0,1.0
2002-07-26,8.98,9.0,8.8,8.8,43300,3.61562037382166,3.62367298044487,3.54314691421276,3.54314691421276,107542.816943751,0.0,1.0
2002-07-29,9.1,9.15,8.76,8.94,687200,3.66393601356093,3.68406753011895,3.52704170096634,3.59951516057524,1706776.53126434,0.0,1.0
2002-07-30,9.38,9.59,8.99,9.1,329600,3.77667250628588,3.86122487582959,3.61964667713327,3.66393601356093,818616.916042965,0.0,1.0
2002-07-31,9.52,9.72,9.48,9.48,475600,3.83304075264835,3.91356681888046,3.81693553940193,3.81693553940193,1181232.4189018,0.0,1.0
2002-08-01,9.4,9.65,9.39,9.55,113400,3.78472511290909,3.88538269569922,3.78069880959748,3.84511966258317,281647.931672549,0.0,1.0
2002-08-02,8.75,9.4,8.68,9.4,115200,3.52301539765474,3.78472511290909,3.4948312744735,3.78472511290909,286118.533762589,0.0,1.0
2002-08-05,8.67,9.1,8.59,8.75,118100,3.49080497116189,3.66393601356093,3.45859454466905,3.52301539765474,293321.170463211,0.0,1.0
2002-08-06,8.9,8.98,8.6,8.75,125200,3.58340994732882,3.61562037382166,3.46262084798065,3.52301539765474,310955.212040592,0.0,1.0
2002-08-07,8.89,9.18,8.83,8.93,69300,3.57938364401721,3.69614644005377,3.55522582414758,3.59548885726363,172118.180466558,0.0,1.0
2002-08-08,9.15,9.15,8.82,8.9,103500,3.68406753011895,3.68406753011895,3.55119952083597,3.58340994732882,257059.620177327,0.0,1.0
2002-08-09,9.2,9.25,9.0,9.06,100000,3.70419904667698,3.72433056323501,3.62367298044487,3.6478308003145,248366.782780026,0.0,1.0
2002-08-12,9.29,9.38,9.15,9.2,87700,3.74043577648143,3.77667250628588,3.68406753011895,3.70419904667698,217817.668498082,0.0,1.0
2002-08-13,9.15,9.3,9.14,9.29,22900,3.68406753011895,3.74446207979303,3.68004122680735,3.74043577648143,56875.993256626,0.0,1.0
2002-08-14,9.29,9.3,8.95,9.15,96400,3.74043577648143,3.74446207979303,3.60354146388684,3.68406753011895,239425.578599945,0.0,1.0
2002-08-15,9.5,9.5,9.23,9.29,111900,3.82498814602514,3.82498814602514,3.7162779566118,3.74043577648143,277922.429930849,0.0,1.0
2002-08-16,9.5,9.6,9.41,9.49,350000,3.82498814602514,3.8652511791412,3.78875141622069,3.82096184271354,869283.739730091,0.0,1.0
2002-08-19,9.5,9.8,9.47,9.8,130000,3.82498814602514,3.9457772453733,3.81290923609033,3.9457772453733,322876.817614034,0.0,1.0
2002-08-20,9.3,9.4,9.28,9.4,92900,3.74446207979303,3.78472511290909,3.73640947316982,3.78472511290909,230732.741202644,0.0,1.0
2002-08-21,9.3,9.4,9.25,9.3,105000,3.74446207979303,3.78472511290909,3.72433056323501,3.74446207979303,260785.121919027,0.0,1.0
2002-08-22,9.63,9.64,9.41,9.5,105700,3.87733008907601,3.88135639238762,3.78875141622069,3.82498814602514,262523.689398487,0.0,1.0
2002-08-23,9.28,9.65,9.28,9.65,59700,3.73640947316982,3.88538269569922,3.73640947316982,3.88538269569922,148274.969319675,0.0,1.0
2002-08-26,9.82,9.87,9.25,9.3,167700,3.95382985199652,3.97396136855454,3.72433056323501,3.74446207979303,416511.094722103,0.0,1.0
2002-08-27,10.0,10.12,9.82,9.85,119100,4.02630331160541,4.07461895134468,3.95382985199652,3.96590876193133,295804.838291011,0.0,1.0
2002-08-28,10.01,10.2,10.0,10.0,68400,4.03032961491702,4.10682937783752,4.02630331160541,4.02630331160541,169882.879421538,0.0,1.0
2002-08-29,9.99,10.05,9.9,10.0,102800,4.02227700829381,4.04643482816344,3.98604027848936,4.02630331160541,255321.052697866,0.0,1.0
2002-08-30,10.16,10.21,10.0,10.0,31100,4.0907241645911,4.11085568114913,4.02630331160541,4.02630331160541,77242.069444588,0.0,1.0
2002-09-03,10.0,10.25,9.96,10.1,118000,4.02630331160541,4.12696089439555,4.01019809835899,4.06656634472147,293072.803680431,0.0,1.0
2002-09-04,10.12,10.27,9.85,9.9,86700,4.07461895134468,4.13501350101876,3.96590876193133,3.98604027848936,215334.000670282,0.0,1.0
2002-09-05,10.0,10.08,9.95,10.07,68600,4.02630331160541,4.05851373809826,4.00617179504739,4.05448743478665,170379.612987098,0.0,1.0
2002-09-06,10.01,10.2,10.0,10.03,48500,4.03032961491702,4.10682937783752,4.02630331160541,4.03838222154023,120457.889648312,0.0,1.0
2002-09-09,10.16,10.35,9.95,9.98,103400,4.0907241645911,4.1672239275116,4.00617179504739,4.0182507049822,256811.253394547,0.0,1.0
2002-09-10,10.08,10.26,10.02,10.26,172600,4.05851373809826,4.13098719770715,4.03435591822862,4.13098719770715,428681.067078324,0.0,1.0
2002-09-11,10.15,10.25,10.05,10.05,72100,4.08669786127949,4.12696089439555,4.04643482816344,4.04643482816344,179072.450384399,0.0,1.0
2002-09-12,10.15,10.35,10.15,10.15,24500,4.08669786127949,4.1672239275116,4.08669786127949,4.08669786127949,60849.8617811064,0.0,1.0
2002-09-13,10.17,10.25,10.05,10.15,278300,4.0947504679027,4.12696089439555,4.04643482816344,4.08669786127949,691204.756476813,0.0,1.0
2002-09-16,10.22,10.32,10.0,10.2,57700,4.11488198446073,4.15514501757679,4.02630331160541,4.10682937783752,143307.633664075,0.0,1.0
2002-09-17,10.17,10.45,10.0,10.25,406400,4.0947504679027,4.20748696062766,4.02630331160541,4.12696089439555,1009362.60521803,0.0,1.0
2002-09-18,10.1,10.2,10.0,10.07,167300,4.06656634472147,4.10682937783752,4.02630331160541,4.05448743478665,415517.627590983,0.0,1.0
2002-09-19,10.06,10.25,9.99,10.11,97900,4.05046113147505,4.12696089439555,4.02227700829381,4.07059264803307,243151.080341645,0.0,1.0
2002-09-20,10.04,10.1,9.95,10.06,113100,4.04240852485183,4.06656634472147,4.00617179504739,4.05046113147505,280902.831324209,0.0,1.0
2002-09-23,9.44,10.04,9.25,10.0,74400,3.80083032615551,4.04240852485183,3.72433056323501,4.02630331160541,184784.886388339,0.0,1.0
2002-09-24,9.55,9.62,9.4,9.4,107100,3.84511966258317,3.87330378576441,3.78472511290909,3.78472511290909,266000.824357408,0.0,1.0
2002-09-25,9.4,9.5,9.2,9.5,85100,3.78472511290909,3.82498814602514,3.70419904667698,3.82498814602514,211360.132145802,0.0,1.0
2002-09-26,9.6,9.6,9.35,9.45,30400,3.8652511791412,3.8652511791412,3.76459359635106,3.80485662946711,75503.5019651278,0.0,1.0
2002-09-27,9.32,9.64,9.3,9.55,44700,3.75251468641624,3.88135639238762,3.74446207979303,3.84511966258317,111019.951902672,0.0,1.0
2002-09-30,9.37,9.38,9.12,9.3,47300,3.77264620297427,3.77667250628588,3.67198862018414,3.74446207979303,117477.488254952,0.0,1.0
2002-10-01,9.8,9.9,9.25,9.28,56200,3.9457772453733,3.98604027848936,3.72433056323501,3.73640947316982,139582.131922375,0.0,1.0
2002-10-02,9.37,9.9,9.36,9.7,33100,3.77264620297427,3.98604027848936,3.76861989966267,3.90551421225725,82209.4051001886,0.0,1.0
2002-10-03,9.21,9.44,9.15,9.43,68900,3.70822534998859,3.80083032615551,3.68406753011895,3.7968040228439,171124.713335438,0.0,1.0
2002-10-04,9.08,9.26,9.0,9.24,113200,3.65588340693771,3.72835686654661,3.62367298044487,3.7203042599234,281151.19810699,0.0,1.0
2002-10-07,8.6,9.1,8.55,9.1,94900,3.46262084798065,3.66393601356093,3.44248933142263,3.66393601356093,235700.076858245,0.0,1.0
2002-10-08,8.26,8.65,8.26,8.63,148400,3.32572653538607,3.48275236453868,3.32572653538607,3.47469975791547,368576.305645558,0.0,1.0
2002-10-09,8.0,8.2,7.9,8.2,145600,3.22104264928433,3.30156871551644,3.18077961616828,3.30156871551644,361622.035727718,0.0,1.0
2002-10-10,8.05,8.15,7.9,7.9,88200,3.24117416584236,3.28143719895841,3.18077961616828,3.18077961616828,219059.502411983,0.0,1.0
2002-10-11,9.22,9.49,8.15,8.15,159200,3.71225165330019,3.82096184271354,3.28143719895841,3.28143719895841,395399.918185801,0.0,1.0
2002-10-14,9.2,9.3,9.15,9.3,49600,3.70419904667698,3.74446207979303,3.68406753011895,3.74446207979303,123189.924258893,0.0,1.0
2002-10-15,9.3,9.6,9.25,9.25,172400,3.74446207979303,3.8652511791412,3.72433056323501,3.72433056323501,428184.333512765,0.0,1.0
2002-10-16,9.15,9.3,9.14,9.28,270500,3.68406753011895,3.74446207979303,3.68004122680735,3.73640947316982,671832.14741997,0.0,1.0
2002-10-17,9.2,9.25,9.02,9.2,218400,3.70419904667698,3.72433056323501,3.63172558706808,3.70419904667698,542433.053591576,0.0,1.0
2002-10-18,9.42,9.49,9.22,9.24,23900,3.7927777195323,3.82096184271354,3.71225165330019,3.7203042599234,59359.6610844261,0.0,1.0
2002-10-21,9.5,9.5,9.27,9.32,47800,3.82498814602514,3.82498814602514,3.73238316985822,3.75251468641624,118719.322168852,0.0,1.0
2002-10-22,9.66,9.8,9.39,9.5,167200,3.88940899901083,3.9457772453733,3.78069880959748,3.82498814602514,415269.260808203,0.0,1.0
2002-10-23,9.63,9.72,9.53,9.65,236800,3.87733008907601,3.91356681888046,3.83706705595996,3.88538269569922,588132.541623101,0.0,1.0
2002-10-24,9.47,9.75,9.47,9.65,54100,3.81290923609033,3.92564572881528,3.81290923609033,3.88538269569922,134366.429483994,0.0,1.0
2002-10-25,8.88,9.05,8.78,8.99,219400,3.57535734070561,3.6438044970029,3.53509430758955,3.61964667713327,544916.721419376,0.0,1.0
2002-10-28,8.82,9.04,8.68,8.8,119100,3.55119952083597,3.63977819369129,3.4948312744735,3.54314691421276,295804.838291011,0.0,1.0
2002-10-29,8.9,9.0,8.7,8.75,25400,3.58340994732882,3.62367298044487,3.50288388109671,3.52301539765474,63085.1628261265,0.0,1.0
2002-10-30,9.44,9.5,8.9,8.9,82600,3.80083032615551,3.82498814602514,3.58340994732882,3.58340994732882,205150.962576301,0.0,1.0
2002-10-31,9.43,9.7,9.36,9.44,115700,3.7968040228439,3.90551421225725,3.76861989966267,3.80083032615551,287360.36767649,0.0,1.0
2002-11-01,9.27,9.4,9.2,9.4,42300,3.73238316985822,3.78472511290909,3.70419904667698,3.78472511290909,105059.149115951,0.0,1.0
2002-11-04,9.45,9.6,9.35,9.37,61000,3.80485662946711,3.8652511791412,3.76459359635106,3.77264620297427,151503.737495816,0.0,1.0
2002-11-05,9.53,9.6,9.35,9.35,75600,3.83706705595996,3.8652511791412,3.76459359635106,3.76459359635106,187765.287781699,0.0,1.0
2002-11-06,9.6,9.71,9.5,9.55,58100,3.8652511791412,3.90954051556886,3.82498814602514,3.84511966258317,144301.100795195,0.0,1.0
2002-11-07,9.5,9.6,9.3,9.6,27700,3.82498814602514,3.8652511791412,3.74446207979303,3.8652511791412,68797.5988300672,0.0,1.0
2002-11-08,9.37,9.5,9.3,9.5,17200,3.77264620297427,3.82498814602514,3.74446207979303,3.82498814602514,42719.0866381645,0.0,1.0
2002-11-11,9.25,9.5,9.25,9.37,80300,3.72433056323501,3.82498814602514,3.72433056323501,3.77264620297427,199438.526572361,0.0,1.0
2002-11-12,9.05,9.25,9.05,9.25,89000,3.6438044970029,3.72433056323501,3.6438044970029,3.72433056323501,221046.436674223,0.0,1.0
2002-11-13,9.05,9.14,9.05,9.11,55100,3.6438044970029,3.68004122680735,3.6438044970029,3.66796231687253,136850.097311794,0.0,1.0
2002-11-14,9.53,9.54,9.1,9.15,35100,3.83706705595996,3.84109335927156,3.66393601356093,3.68406753011895,87176.740755789,0.0,1.0
2002-11-15,9.66,9.75,9.55,9.55,77900,3.88940899901083,3.92564572881528,3.84511966258317,3.84511966258317,193477.72378564,0.0,1.0
2002-11-18,9.62,9.68,9.5,9.68,67900,3.87330378576441,3.89746160563404,3.82498814602514,3.89746160563404,168641.045507637,0.0,1.0
2002-11-19,9.99,10.0,9.54,9.59,105200,4.02227700829381,4.02630331160541,3.84109335927156,3.86122487582959,261281.855484587,0.0,1.0
2002-11-20,10.65,11.05,10.0,10.0,241200,4.28801302685976,4.44906515932398,4.02630331160541,4.02630331160541,599060.680065423,0.0,1.0
2002-11-21,10.85,10.95,10.6,10.6,98100,4.36853909309187,4.40880212620793,4.26788151030174,4.26788151030174,243647.813907205,0.0,1.0
2002-11-22,10.61,10.81,10.5,10.8,83900,4.27190781361334,4.35243387984545,4.22761847718568,4.34840757653385,208379.730752442,0.0,1.0
2002-11-25,10.62,10.75,10.5,10.58,91500,4.27593411692495,4.32827605997582,4.22761847718568,4.25982890367853,227255.606243723,0.0,1.0
2002-11-26,10.6,10.8,10.53,10.6,96300,4.26788151030174,4.34840757653385,4.2396973871205,4.26788151030174,239177.211817165,0.0,1.0
2002-11-27,10.74,10.75,10.58,10.62,71400,4.32424975666421,4.32827605997582,4.25982890367853,4.27593411692495,177333.882904939,0.0,1.0
2002-11-29,10.65,10.75,10.65,10.75,10200,4.28801302685976,4.32827605997582,4.28801302685976,4.32827605997582,25333.4118435627,0.0,1.0
2002-12-02,10.67,10.75,10.56,10.6,95200,4.29606563348298,4.32827605997582,4.25177629705532,4.26788151030174,236445.177206584,0.0,1.0
2002-12-03,10.7,10.76,10.57,10.57,85700,4.30814454341779,4.33230236328742,4.25580260036692,4.25580260036692,212850.332842482,0.0,1.0
2002-12-04,10.77,10.77,10.65,10.65,75300,4.33632866659903,4.33632866659903,4.28801302685976,4.28801302685976,187020.187433359,0.0,1.0
2002-12-05,11.21,11.27,10.73,10.75,115000,4.51348601230967,4.5376438321793,4.32022345335261,4.32827605997582,285621.80019703,0.0,1.0
2002-12-06,11.25,11.46,10.9,11.18,141800,4.52959122555609,4.6141435950998,4.3886706096499,4.50140710237485,352184.097982076,0.0,1.0
2002-12-09,11.15,11.3,11.05,11.15,146900,4.48932819244004,4.54972274211412,4.44906515932398,4.48932819244004,364850.803903857,0.0,1.0
2002-12-10,11.25,11.34,10.9,11.15,111100,4.52959122555609,4.56582795536054,4.3886706096499,4.48932819244004,275935.495668609,0.0,1.0
2002-12-11,11.1,11.2,10.85,11.2,161600,4.46919667588201,4.50945970899806,4.36853909309187,4.50945970899806,401360.720972522,0.0,1.0
2002-12-12,11.17,11.3,11.1,11.1,50000,4.49738079906325,4.54972274211412,4.46919667588201,4.46919667588201,124183.391390013,0.0,1.0
2002-12-13,11.15,11.15,10.99,11.1,57300,4.48932819244004,4.48932819244004,4.42490733945435,4.46919667588201,142314.166532955,0.0,1.0
2002-12-16,11.35,11.4,11.15,11.15,69300,4.56985425867214,4.58998577523017,4.48932819244004,4.48932819244004,172118.180466558,0.0,1.0
2002-12-17,11.15,11.41,11.14,11.3,44000,4.48932819244004,4.59401207854178,4.48530188912843,4.54972274211412,109281.384423211,0.0,1.0
2002-12-18,11.05,11.13,11.01,11.13,17500,4.44906515932398,4.48127558581682,4.43295994607756,4.48127558581682,43464.1869865045,0.0,1.0
2002-12-19,11.05,11.05,10.25,10.25,313500,4.44906515932398,4.44906515932398,4.12696089439555,4.12696089439555,778629.864015381,0.0,1.0
2002-12-20,11.01,11.2,10.9,11.0,159900,4.43295994607756,4.50945970899806,4.3886706096499,4.42893364276595,397138.485665261,0.0,1.0
2002-12-23,11.9,11.9,10.91,10.91,113500,4.79130094081044,4.79130094081044,4.39269691296151,4.39269691296151,281896.298455329,0.0,1.0
2002-12-24,11.77,11.87,11.65,11.7,55400,4.73895899775957,4.77922203087562,4.69064335802031,4.71077487457833,137595.197660134,0.0,1.0
2002-12-26,11.5,11.8,11.45,11.77,54900,4.63024880834622,4.75103790769439,4.6101172917882,4.73895899775957,136353.363746234,0.0,1.0
2002-12-27,11.15,11.49,11.05,11.49,50300,4.48932819244004,4.62622250503462,4.44906515932398,4.62622250503462,124928.491738353,0.0,1.0
2002-12-30,11.1,11.17,10.86,11.05,151400,4.46919667588201,4.49738079906325,4.37256539640348,4.44906515932398,376027.309128959,0.0,1.0
2002-12-31,11.35,11.55,11.0,11.05,94800,4.56985425867214,4.65038032490425,4.42893364276595,4.44906515932398,235451.710075465,0.0,1.0
2003-01-02,11.53,11.6,11.25,11.25,45400,4.64232771828104,4.67051184146228,4.52959122555609,4.52959122555609,112758.519382132,0.0,1.0
2003-01-03,11.73,11.81,11.3,11.3,75800,4.72285378451315,4.75506421100599,4.54972274211412,4.54972274211412,188262.021347259,0.0,1.0
2003-01-06,11.55,11.72,11.4,11.63,79100,4.65038032490425,4.71882748120154,4.58998577523017,4.6825907513971,196458.125179,0.0,1.0
2003-01-07,11.2,11.53,11.15,11.53,73600,4.50945970899806,4.64232771828104,4.48932819244004,4.64232771828104,182797.952126099,0.0,1.0
2003-01-08,11.2,11.26,11.05,11.18,51700,4.50945970899806,4.53361752886769,4.44906515932398,4.50140710237485,128405.626697273,0.0,1.0
2003-01-09,11.41,11.45,11.22,11.22,57800,4.59401207854178,4.6101172917882,4.51751231562127,4.51751231562127,143556.000446855,0.0,1.0
2003-01-10,11.44,11.55,11.35,11.35,94400,4.60609098847659,4.65038032490425,4.56985425867214,4.56985425867214,234458.242944344,0.0,1.0
2003-01-13,11.23,11.45,11.1,11.45,46100,4.52153861893288,4.6101172917882,4.46919667588201,4.6101172917882,114497.086861592,0.0,1.0
2003-01-14,11.0,11.13,10.86,11.13,21000,4.42893364276595,4.48127558581682,4.37256539640348,4.48127558581682,52157.0243838055,0.0,1.0
2003-01-15,11.12,11.18,10.8,11.0,60100,4.47724928250522,4.50140710237485,4.34840757653385,4.42893364276595,149268.436450795,0.0,1.0
2003-01-16,11.28,11.3,11.07,11.13,34900,4.54167013549091,4.54972274211412,4.45711776594719,4.48127558581682,86680.0071902289,0.0,1.0
2003-01-17,11.1,11.32,11.1,11.26,47800,4.46919667588201,4.55777534873733,4.46919667588201,4.53361752886769,118719.322168852,0.0,1.0
2003-01-21,11.25,11.4,11.0,11.17,51200,4.52959122555609,4.58998577523017,4.42893364276595,4.49738079906325,127163.792783373,0.0,1.0
2003-01-22,11.47,11.5,11.0,11.21,65500,4.61816989841141,4.63024880834622,4.42893364276595,4.51348601230967,162680.242720917,0.0,1.0
2003-01-23,11.49,11.57,11.35,11.55,81100,4.62622250503462,4.65843293152746,4.56985425867214,4.65038032490425,201425.460834601,0.0,1.0
2003-01-24,11.23,11.9,11.2,11.4,87900,4.52153861893288,4.79130094081044,4.50945970899806,4.58998577523017,218314.402063643,0.0,1.0
2003-01-27,11.37,11.72,11.33,11.55,174500,4.57790686529535,4.71882748120154,4.56180165204893,4.65038032490425,433400.035951145,0.0,1.0
2003-01-28,11.56,11.75,11.4,11.4,125300,4.65440662821586,4.73090639113636,4.58998577523017,4.58998577523017,311203.578823372,0.0,1.0
2003-01-29,11.56,11.75,11.4,11.4,60200,4.65440662821586,4.73090639113636,4.58998577523017,4.58998577523017,149516.803233575,0.0,1.0
2003-01-30,12.21,12.25,11.76,11.76,98400,4.91611634347021,4.93222155671663,4.73493269444797,4.73493269444797,244392.914255545,0.0,1.0
2003-01-31,12.3,12.47,12.15,12.15,108600,4.95235307327466,5.02080022957195,4.89195852360058,4.89195852360058,269726.326099108,0.0,1.0
2003-02-03,12.9,13.04,12.1,12.31,126400,5.19393127197098,5.25029951833346,4.87182700704255,4.95637937658626,313935.613433953,0.0,1.0
2003-02-04,12.81,13.19,12.8,12.9,109200,5.15769454216653,5.31069406800754,5.15366823885493,5.19393127197098,271216.526795788,0.0,1.0
2003-02-05,12.88,12.97,12.55,12.9,98700,5.18587866534777,5.22211539515222,5.05301065606479,5.19393127197098,245138.014603886,0.0,1.0
2003-02-06,12.96,13.0,12.87,12.87,54400,5.21808909184062,5.23419430508704,5.18185236203617,5.18185236203617,135111.529832334,0.0,1.0
2003-02-07,12.99,13.2,12.9,12.94,54700,5.23016800177543,5.31472037131914,5.19393127197098,5.2100364852174,135856.630180674,0.0,1.0
2003-02-10,13.2,13.44,13.03,13.05,65500,5.31472037131914,5.41135165079767,5.24627321502185,5.25432582164506,162680.242720917,0.0,1.0
2003-02-11,12.86,13.25,12.86,13.15,64800,5.17782605872456,5.33485188787717,5.17782605872456,5.29458885476112,160941.675241457,0.0,1.0
2003-02-12,12.91,13.03,12.76,12.76,55500,5.19795757528259,5.24627321502185,5.13756302560851,5.13756302560851,137843.564442914,0.0,1.0
2003-02-13,12.78,12.94,12.76,12.91,59200,5.14561563223172,5.2100364852174,5.13756302560851,5.19795757528259,147033.135405775,0.0,1.0
2003-02-14,12.68,12.81,12.55,12.8,34100,5.10535259911566,5.15769454216653,5.05301065606479,5.15366823885493,84693.0729279888,0.0,1.0
2003-02-18,12.93,12.99,12.5,12.58,36200,5.2060101819058,5.23016800177543,5.03287913950677,5.06508956599961,89908.7753663693,0.0,1.0
2003-02-19,12.8,12.99,12.8,12.92,44400,5.15366823885493,5.23016800177543,5.15366823885493,5.20198387859419,110274.851554331,0.0,1.0
2003-02-20,12.6,12.83,12.6,12.75,85300,5.07314217262282,5.16574714878974,5.07314217262282,5.1335367222969,211856.865711362,0.0,1.0
2003-02-21,12.75,12.8,12.52,12.52,194900,5.1335367222969,5.15366823885493,5.04093174612998,5.04093174612998,484066.85963827,0.0,1.0
2003-02-24,12.87,12.95,12.75,12.75,44500,5.18185236203617,5.21406278852901,5.1335367222969,5.1335367222969,110523.218337111,0.0,1.0
2003-02-25,12.83,13.08,12.75,12.9,71400,5.16574714878974,5.26640473157988,5.1335367222969,5.19393127197098,177333.882904939,0.0,1.0
2003-02-26,12.82,12.97,12.7,12.75,16900,5.16172084547814,5.22211539515222,5.11340520573887,5.1335367222969,41973.9862898244,0.0,1.0
2003-02-27,12.7,12.85,12.5,12.85,45800,5.11340520573887,5.17379975541296,5.03287913950677,5.17379975541296,113751.986513252,0.0,1.0
2003-02-28,10.9,11.65,10.7,11.5,894400,4.3886706096499,4.69064335802031,4.30814454341779,4.63024880834622,2221392.50518455,0.0,1.0
2003-03-03,10.49,10.91,10.37,10.9,157300,4.22359217387408,4.39269691296151,4.17527653413481,4.3886706096499,390680.94931298,0.0,1.0
2003-03-04,10.1,10.5,10.1,10.45,112500,4.06656634472147,4.22761847718568,4.06656634472147,4.20748696062766,279412.630627529,0.0,1.0
2003-03-05,9.3,9.9,9.3,9.75,393300,3.74446207979303,3.98604027848936,3.74446207979303,3.92564572881528,976826.556673842,0.0,1.0
2003-03-06,9.34,9.4,9.3,9.4,395200,3.76056729303946,3.78472511290909,3.74446207979303,3.78472511290909,981545.525546661,0.0,1.0
2003-03-07,9.25,9.35,9.2,9.3,93400,3.72433056323501,3.76459359635106,3.70419904667698,3.74446207979303,231974.575116544,0.0,1.0
2003-03-10,9.1,9.32,9.0,9.3,185300,3.66393601356093,3.75251468641624,3.62367298044487,3.74446207979303,460223.648491387,0.0,1.0
2003-03-11,8.85,9.09,8.74,9.09,85300,3.56327843077079,3.65990971024932,3.51898909434313,3.65990971024932,211856.865711362,0.0,1.0
2003-03-12,8.9,9.0,8.75,8.85,57400,3.58340994732882,3.62367298044487,3.52301539765474,3.56327843077079,142562.533315735,0.0,1.0
2003-03-13,8.84,9.0,8.71,8.85,151700,3.55925212745918,3.62367298044487,3.50691018440831,3.56327843077079,376772.4094773,0.0,1.0
2003-03-14,8.8,8.86,8.7,8.84,169800,3.54314691421276,3.5673047340824,3.50288388109671,3.55925212745918,421726.797160484,0.0,1.0
2003-03-17,9.25,9.35,8.8,8.8,197100,3.72433056323501,3.76459359635106,3.54314691421276,3.54314691421276,489530.92885943,0.0,1.0
2003-03-18,9.3,9.48,9.15,9.25,108500,3.74446207979303,3.81693553940193,3.68406753011895,3.72433056323501,269477.959316328,0.0,1.0
2003-03-19,9.33,9.6,9.25,9.6,274200,3.75654098972785,3.8652511791412,3.72433056323501,3.8652511791412,681021.718382831,0.0,1.0
2003-03-20,9.6,9.6,9.34,9.35,293500,3.8652511791412,3.8652511791412,3.76056729303946,3.76459359635106,728956.507459375,0.0,1.0
2003-03-21,9.86,9.97,9.7,9.7,162700,3.96993506524294,4.0142244016706,3.90551421225725,3.90551421225725,404092.755583102,0.0,1.0
2003-03-24,10.0,10.05,9.75,9.8,141800,4.02630331160541,4.04643482816344,3.92564572881528,3.9457772453733,352184.097982077,0.0,1.0
2003-03-25,10.02,10.12,9.9,9.95,119200,4.03435591822862,4.07461895134468,3.98604027848936,4.00617179504739,296053.205073791,0.0,1.0
2003-03-26,10.05,10.08,10.0,10.04,30900,4.04643482816344,4.05851373809826,4.02630331160541,4.04240852485183,76745.335879028,0.0,1.0
2003-03-27,10.28,10.28,10.0,10.05,126400,4.13903980433036,4.13903980433036,4.02630331160541,4.04643482816344,313935.613433953,0.0,1.0
2003-03-28,10.31,10.33,10.15,10.25,30100,4.15111871426518,4.15917132088839,4.08669786127949,4.12696089439555,74758.4016167878,0.0,1.0
2003-03-31,10.4,10.43,10.14,10.25,99200,4.18735544406963,4.19943435400445,4.08267155796789,4.12696089439555,246379.848517786,0.0,1.0
2003-04-01,9.09,9.98,8.81,9.98,515300,3.65990971024932,4.0182507049822,3.54717321752437,4.0182507049822,1279834.03166547,0.0,1.0
2003-04-02,9.34,9.4,8.9,9.0,404100,3.76056729303946,3.78472511290909,3.58340994732882,3.62367298044487,1003650.16921408,0.0,1.0
2003-04-03,9.43,9.49,9.3,9.3,162900,3.7968040228439,3.82096184271354,3.74446207979303,3.74446207979303,404589.489148662,0.0,1.0
2003-04-04,9.43,9.5,9.4,9.44,119700,3.7968040228439,3.82498814602514,3.78472511290909,3.80083032615551,297295.038987691,0.0,1.0
2003-04-07,9.7,9.93,9.5,9.51,170900,3.90551421225725,3.99811918842417,3.82498814602514,3.82901444933675,424458.831771064,0.0,1.0
2003-04-08,9.66,9.85,9.64,9.65,147700,3.88940899901083,3.96590876193133,3.88135639238762,3.88538269569922,366837.738166098,0.0,1.0
2003-04-09,9.6,9.69,9.55,9.6,96200,3.8652511791412,3.90148790894564,3.84511966258317,3.8652511791412,238928.845034385,0.0,1.0
2003-04-10,9.8,10.19,9.65,9.65,167500,3.9457772453733,4.10280307452592,3.88538269569922,3.88538269569922,416014.361156544,0.0,1.0
2003-04-11,10.05,10.15,9.66,9.7,153600,4.04643482816344,4.08669786127949,3.88940899901083,3.90551421225725,381491.37835012,0.0,1.0
2003-04-14,10.35,10.35,9.9,10.05,120300,4.1672239275116,4.1672239275116,3.98604027848936,4.04643482816344,298785.239684371,0.0,1.0
2003-04-15,9.9,10.44,9.82,10.4,183300,3.98604027848936,4.20346065731605,3.95382985199652,4.18735544406963,455256.312835787,0.0,1.0
2003-04-16,9.84,9.95,9.7,9.95,58100,3.96188245861973,4.00617179504739,3.90551421225725,4.00617179504739,144301.100795195,0.0,1.0
2003-04-17,9.9,10.05,9.84,9.84,36300,3.98604027848936,4.04643482816344,3.96188245861973,3.96188245861973,90157.1421491493,0.0,1.0
2003-04-21,10.0,10.0,9.66,9.8,92200,4.02630331160541,4.02630331160541,3.88940899901083,3.9457772453733,228994.173723184,0.0,1.0
2003-04-22,10.18,10.23,9.75,9.8,89000,4.09877677121431,4.11890828777234,3.92564572881528,3.9457772453733,221046.436674223,0.0,1.0
2003-04-23,10.0,10.15,9.92,10.15,22600,4.02630331160541,4.08669786127949,3.99409288511257,4.08669786127949,56130.8929082859,0.0,1.0
2003-04-24,9.88,10.13,9.88,10.05,42200,3.97798767186615,4.07864525465628,3.97798767186615,4.04643482816344,104810.782333171,0.0,1.0
2003-04-25,9.95,9.95,9.65,9.88,15600,4.00617179504739,4.00617179504739,3.88538269569922,3.97798767186615,38745.218113684,0.0,1.0
2003-04-28,10.12,10.12,9.85,9.9,25300,4.07461895134468,4.07461895134468,3.96590876193133,3.98604027848936,62836.7960433465,0.0,1.0
2003-04-29,9.83,10.2,9.69,10.1,112500,3.95785615530812,4.10682937783752,3.90148790894564,4.06656634472147,279412.630627529,0.0,1.0
2003-04-30,10.0,10.05,9.55,9.73,187300,4.02630331160541,4.04643482816344,3.84511966258317,3.91759312219207,465190.984146989,0.0,1.0
2003-05-01,10.08,10.1,9.75,9.98,110800,4.05851373809826,4.06656634472147,3.92564572881528,4.0182507049822,275190.395320268,0.0,1.0
2003-05-02,10.04,10.25,9.95,10.08,48100,4.04240852485183,4.12696089439555,4.00617179504739,4.05851373809826,119464.422517193,0.0,1.0
2003-05-05,10.35,10.45,10.1,10.1,50500,4.1672239275116,4.20748696062766,4.06656634472147,4.06656634472147,125425.225303913,0.0,1.0
2003-05-06,10.55,10.62,10.31,10.4,44700,4.24774999374371,4.27593411692495,4.15111871426518,4.18735544406963,111019.951902672,0.0,1.0
2003-05-07,10.65,10.66,10.45,10.5,41600,4.28801302685976,4.29203933017137,4.20748696062766,4.22761847718568,103320.581636491,0.0,1.0
2003-05-08,10.4,10.85,10.4,10.6,49900,4.18735544406963,4.36853909309187,4.18735544406963,4.26788151030174,123935.024607233,0.0,1.0
2003-05-09,11.3,11.3,10.15,10.45,133600,4.54972274211412,4.54972274211412,4.08669786127949,4.20748696062766,331818.021794114,0.0,1.0
2003-05-12,11.28,11.28,10.75,10.75,38400,4.54167013549091,4.54167013549091,4.32827605997582,4.32827605997582,95372.8445875298,0.0,1.0
2003-05-13,11.49,11.49,11.0,11.18,63300,4.62622250503462,4.62622250503462,4.42893364276595,4.50140710237485,157216.173499756,0.0,1.0
2003-05-14,11.35,11.57,11.12,11.49,71400,4.56985425867214,4.65843293152746,4.47724928250522,4.62622250503462,177333.882904939,0.0,1.0
2003-05-15,11.23,11.33,11.17,11.2,82700,4.52153861893288,4.56180165204893,4.49738079906325,4.50945970899806,205399.329359081,0.0,1.0
2003-05-16,12.06,12.1,11.05,11.18,137500,4.85572179379613,4.87182700704255,4.44906515932398,4.50140710237485,341504.326322535,0.0,1.0
2003-05-19,11.3,12.1,11.3,12.01,31700,4.54972274211412,4.87182700704255,4.54972274211412,4.8355902772381,78732.2701412681,0.0,1.0
2003-05-20,11.1,11.3,10.93,11.2,30300,4.46919667588201,4.54972274211412,4.40074951958472,4.50945970899806,75255.1351823478,0.0,1.0
2003-05-21,11.55,11.55,10.83,11.18,125300,4.65038032490425,4.65038032490425,4.36048648646866,4.50140710237485,311203.578823372,0.0,1.0
2003-05-22,11.4,11.74,11.36,11.52,75500,4.58998577523017,4.72688008782475,4.57388056198375,4.63830141496944,187516.920998919,0.0,1.0
2003-05-23,11.24,11.53,11.24,11.4,58100,4.52556492224448,4.64232771828104,4.52556492224448,4.58998577523017,144301.100795195,0.0,1.0
2003-05-27,11.35,11.66,11.24,11.24,80400,4.56985425867214,4.69466966133191,4.52556492224448,4.52556492224448,199686.893355141,0.0,1.0
2003-05-28,11.58,11.58,11.27,11.3,65300,4.66245923483907,4.66245923483907,4.5376438321793,4.54972274211412,162183.509155357,0.0,1.0
2003-05-29,11.42,11.59,11.15,11.58,20700,4.59803838185338,4.66648553815067,4.48932819244004,4.66245923483907,51411.9240354654,0.0,1.0
2003-05-30,11.2,11.4,11.11,11.4,128500,4.50945970899806,4.58998577523017,4.47322297919361,4.58998577523017,319151.315872333,0.0,1.0
2003-06-02,11.15,11.32,11.06,11.1,183600,4.48932819244004,4.55777534873733,4.45309146263559,4.46919667588201,456001.413184127,0.0,1.0
2003-06-03,10.99,11.17,10.9,11.15,84100,4.42490733945435,4.49738079906325,4.3886706096499,4.48932819244004,208876.464318002,0.0,1.0
2003-06-04,10.99,11.04,10.85,11.04,129700,4.42490733945435,4.44503885601238,4.36853909309187,4.44503885601238,322131.717265693,0.0,1.0
2003-06-05,11.05,11.1,10.82,11.08,106800,4.44906515932398,4.46919667588201,4.35646018315706,4.4611440692588,265255.724009068,0.0,1.0
2003-06-06,11.09,11.2,11.0,11.0,98500,4.4651703725704,4.50945970899806,4.42893364276595,4.42893364276595,244641.281038326,0.0,1.0
2003-06-09,10.95,11.05,10.8,11.05,26400,4.40880212620793,4.44906515932398,4.34840757653385,4.44906515932398,65568.8306539268,0.0,1.0
2003-06-10,11.12,11.12,11.0,11.0,150700,4.47724928250522,4.47724928250522,4.42893364276595,4.42893364276595,374288.741649499,0.0,1.0
2003-06-11,11.64,11.64,10.85,11.1,216100,4.6866170547087,4.6866170547087,4.36853909309187,4.46919667588201,536720.617587636,0.0,1.0
2003-06-12,11.45,11.91,11.3,11.74,103400,4.6101172917882,4.79532724412205,4.54972274211412,4.72688008782475,256811.253394547,0.0,1.0
2003-06-13,11.15,11.48,11.0,11.41,35000,4.48932819244004,4.62219620172301,4.42893364276595,4.59401207854178,86928.3739730089,0.0,1.0
2003-06-16,10.94,11.15,10.85,11.15,74500,4.40477582289632,4.48932819244004,4.36853909309187,4.48932819244004,185033.253171119,0.0,1.0
2003-06-17,11.0,11.2,10.93,10.94,158800,4.42893364276595,4.50945970899806,4.40074951958472,4.40477582289632,394406.451054681,0.0,1.0
2003-06-18,10.8,10.98,10.65,10.93,85700,4.34840757653385,4.42088103614274,4.28801302685976,4.40074951958472,212850.332842482,0.0,1.0
2003-06-19,10.9,11.05,10.75,10.75,161100,4.3886706096499,4.44906515932398,4.32827605997582,4.32827605997582,400118.887058622,0.0,1.0
2003-06-20,11.0,11.09,10.76,10.92,251500,4.42893364276595,4.4651703725704,4.33230236328742,4.39672321627311,624642.458691765,0.0,1.0
2003-06-23,10.65,11.05,10.59,11.0,71700,4.28801302685976,4.44906515932398,4.26385520699013,4.42893364276595,178078.983253279,0.0,1.0
2003-06-24,10.45,10.78,10.4,10.6,51500,4.20748696062766,4.34035496991063,4.18735544406963,4.26788151030174,127908.893131713,0.0,1.0
2003-06-25,10.6,10.7,10.35,10.35,134600,4.26788151030174,4.30814454341779,4.1672239275116,4.1672239275116,334301.689621915,0.0,1.0
2003-06-26,10.41,10.64,10.36,10.51,63900,4.19138174738123,4.28398672354816,4.17125023082321,4.23164478049729,158706.374196437,0.0,1.0
2003-06-27,10.47,10.62,10.31,10.6,32200,4.21553956725087,4.27593411692495,4.15111871426518,4.26788151030174,79974.1040551683,0.0,1.0
2003-06-30,10.8,11.15,10.4,10.4,152900,4.34840757653385,4.48932819244004,4.18735544406963,4.18735544406963,379752.810870659,0.0,1.0
2003-07-01,11.05,11.16,10.74,10.75,153400,4.44906515932398,4.49335449575164,4.32424975666421,4.32827605997582,380994.64478456,0.0,1.0
2003-07-02,11.1,11.39,11.05,11.05,101300,4.46919667588201,4.58595947191857,4.44906515932398,4.44906515932398,251595.550956166,0.0,1.0
2003-07-03,11.37,11.6,11.05,11.05,68600,4.57790686529535,4.67051184146228,4.44906515932398,4.44906515932398,170379.612987098,0.0,1.0
2003-07-07,11.25,11.5,11.25,11.38,120700,4.52959122555609,4.63024880834622,4.52959122555609,4.58193316860696,299778.706815491,0.0,1.0
2003-07-08,11.43,11.48,11.24,11.43,855600,4.60206468516499,4.62219620172301,4.52556492224448,4.60206468516499,2125026.1934659,0.0,1.0
2003-07-09,11.44,11.47,11.28,11.33,75200,4.60609098847659,4.61816989841141,4.54167013549091,4.56180165204893,186771.820650579,0.0,1.0
2003-07-10,11.27,11.44,11.21,11.4,75500,4.5376438321793,4.60609098847659,4.51348601230967,4.58998577523017,187516.920998919,0.0,1.0
2003-07-11,11.18,11.3,11.1,11.28,193600,4.50140710237485,4.54972274211412,4.46919667588201,4.54167013549091,480838.09146213,0.0,1.0
2003-07-14,11.41,11.54,11.1,11.1,81400,4.59401207854178,4.64635402159265,4.46919667588201,4.46919667588201,202170.561182941,0.0,1.0
2003-07-15,11.05,11.53,11.05,11.35,102700,4.44906515932398,4.64232771828104,4.44906515932398,4.56985425867214,255072.685915087,0.0,1.0
2003-07-16,11.31,11.5,11.1,11.1,84300,4.55374904542572,4.63024880834622,4.46919667588201,4.46919667588201,209373.197883562,0.0,1.0
2003-07-17,11.1,11.25,11.1,11.15,75500,4.46919667588201,4.52959122555609,4.46919667588201,4.48932819244004,187516.920998919,0.0,1.0
2003-07-18,11.09,11.15,11.05,11.05,101800,4.4651703725704,4.48932819244004,4.44906515932398,4.44906515932398,252837.384870066,0.0,1.0
2003-07-21,10.99,11.1,10.85,11.07,71800,4.42490733945435,4.46919667588201,4.36853909309187,4.45711776594719,178327.350036058,0.0,1.0
2003-07-22,11.02,11.12,10.95,10.95,41600,4.43698624938916,4.47724928250522,4.40880212620793,4.40880212620793,103320.581636491,0.0,1.0
2003-07-23,11.35,11.65,11.01,11.03,60700,4.56985425867214,4.69064335802031,4.43295994607756,4.44101255270077,150758.637147476,0.0,1.0
2003-07-24,11.11,11.45,11.01,11.45,191800,4.47322297919361,4.6101172917882,4.43295994607756,4.6101172917882,476367.48937209,0.0,1.0
2003-07-25,11.28,11.28,11.05,11.05,99900,4.54167013549091,4.54167013549091,4.44906515932398,4.44906515932398,248118.415997245,0.0,1.0
2003-07-28,11.39,11.49,11.28,11.28,23500,4.58595947191857,4.62622250503462,4.54167013549091,4.54167013549091,58366.193953306,0.0,1.0
2003-07-29,11.0,11.53,10.85,11.43,114200,4.42893364276595,4.64232771828104,4.36853909309187,4.60206468516499,283634.86593479,0.0,1.0
2003-07-30,12.3,12.35,11.5,11.5,256600,4.95235307327466,4.97248458983268,4.63024880834622,4.63024880834622,637309.164613546,0.0,1.0
2003-07-31,12.9,12.94,12.24,12.3,156900,5.19393127197098,5.2100364852174,4.92819525340503,4.95235307327466,389687.482181861,0.0,1.0
2003-08-01,12.95,13.0,12.51,12.9,91600,5.21406278852901,5.23419430508704,5.03690544281837,5.19393127197098,227503.973026504,0.0,1.0
2003-08-04,12.53,12.87,12.52,12.85,51600,5.04495804944158,5.18185236203617,5.04093174612998,5.17379975541296,128157.259914493,0.0,1.0
2003-08-05,13.11,13.24,12.45,12.48,138500,5.2784836415147,5.33082558456557,5.01274762294874,5.02482653288356,343987.994150335,0.0,1.0
2003-08-06,12.61,12.94,12.4,12.75,187800,5.07716847593443,5.2100364852174,4.99261610639071,5.1335367222969,466432.818060888,0.0,1.0
2003-08-07,12.64,12.76,12.51,12.61,75700,5.08924738586924,5.13756302560851,5.03690544281837,5.07716847593443,188013.65456448,0.0,1.0
2003-08-08,12.8,12.99,12.6,12.6,59400,5.15366823885493,5.23016800177543,5.07314217262282,5.07314217262282,147529.868971335,0.0,1.0
2003-08-11,13.12,13.25,12.85,12.85,60900,5.2825099448263,5.33485188787717,5.17379975541296,5.17379975541296,151255.370713036,0.0,1.0
2003-08-12,13.26,13.3,13.12,13.12,29000,5.33887819118878,5.3549834044352,5.2825099448263,5.2825099448263,72026.3670062075,0.0,1.0
2003-08-13,13.25,13.6,13.17,13.27,87800,5.33485188787717,5.47577250378336,5.30264146138433,5.34290449450038,218066.035280863,0.0,1.0
2003-08-14,12.87,13.4,12.85,13.25,57600,5.18185236203617,5.39524643755125,5.17379975541296,5.33485188787717,143059.266881295,0.0,1.0
2003-08-15,13.08,13.1,12.8,12.8,51400,5.26640473157988,5.27445733820309,5.15366823885493,5.15366823885493,127660.526348933,0.0,1.0
2003-08-18,12.83,13.05,12.75,12.98,107800,5.16574714878974,5.25432582164506,5.1335367222969,5.22614169846383,267739.391836868,0.0,1.0
2003-08-19,13.0,13.02,12.92,12.93,119100,5.23419430508704,5.24224691171025,5.20198387859419,5.2060101819058,295804.838291011,0.0,1.0
2003-08-20,12.95,13.11,12.9,13.0,140300,5.21406278852901,5.2784836415147,5.19393127197098,5.23419430508704,348458.596240376,0.0,1.0
2003-08-21,12.9,13.0,12.9,12.98,126100,5.19393127197098,5.23419430508704,5.19393127197098,5.22614169846383,313190.513085613,0.0,1.0
2003-08-22,12.66,12.99,12.66,12.99,100700,5.09729999249245,5.23016800177543,5.09729999249245,5.23016800177543,250105.350259486,0.0,1.0
2003-08-25,12.56,12.75,12.5,12.56,163400,5.0570369593764,5.1335367222969,5.03287913950677,5.0570369593764,405831.323062562,0.0,1.0
2003-08-26,13.0,13.05,12.51,12.51,299400,5.23419430508704,5.25432582164506,5.03690544281837,5.03690544281837,743610.147643397,0.0,1.0
2003-08-27,13.18,13.32,13.0,13.0,66400,5.30666776469593,5.36303601105841,5.23419430508704,5.23419430508704,164915.543765937,0.0,1.0
2003-08-28,13.34,13.4,13.15,13.23,59900,5.37108861768162,5.39524643755125,5.29458885476112,5.32679928125396,148771.702885235,0.0,1.0
2003-08-29,13.35,13.5,13.35,13.38,64900,5.37511492099323,5.43550947066731,5.37511492099323,5.38719383092804,161190.042024237,0.0,1.0
2003-09-02,13.35,13.48,13.09,13.42,49600,5.37511492099323,5.4274568640441,5.27043103489149,5.40329904417446,123189.924258893,0.0,1.0
2003-09-03,13.45,13.5,13.3,13.35,173400,5.41537795410928,5.43550947066731,5.3549834044352,5.37511492099323,430668.001340565,0.0,1.0
2003-09-04,14.1,14.1,13.49,13.49,146400,5.67708766936363,5.67708766936363,5.4314831673557,5.4314831673557,363608.969989958,0.0,1.0
2003-09-05,14.2,14.59,14.1,14.1,109500,5.71735070247969,5.8743765316323,5.67708766936363,5.67708766936363,271961.627144128,0.0,1.0
2003-09-08,14.26,14.65,14.15,14.15,85500,5.74150852234932,5.89853435150193,5.69721918592166,5.69721918592166,212353.599276922,0.0,1.0
2003-09-09,14.27,14.72,14.26,14.26,89500,5.74553482566092,5.92671847468317,5.74150852234932,5.74150852234932,222288.270588123,0.0,1.0
2003-09-10,13.91,14.4,13.85,14.26,44700,5.60058790644313,5.79787676871179,5.5764300865735,5.74150852234932,111019.951902671,0.0,1.0
2003-09-11,13.95,14.32,13.83,13.9,84300,5.61669311968955,5.76566634221895,5.56837747995029,5.59656160313152,209373.197883562,0.0,1.0
2003-09-12,14.15,14.6,13.85,13.85,124100,5.69721918592166,5.8784028349439,5.5764300865735,5.5764300865735,308223.177430012,0.0,1.0
2003-09-15,14.05,14.3,14.02,14.15,75300,5.65695615280561,5.75761373559574,5.64487724287079,5.69721918592166,187020.187433359,0.0,1.0
2003-09-16,13.84,13.98,13.75,13.95,123700,5.57240378326189,5.62877202962437,5.53616705345744,5.61669311968955,307229.710298892,0.0,1.0
2003-09-17,13.9,14.1,13.76,13.76,58200,5.59656160313152,5.67708766936363,5.54019335676905,5.54019335676905,144549.467577975,0.0,1.0
2003-09-18,14.01,14.1,13.71,13.9,120900,5.64085093955918,5.67708766936363,5.52006184021102,5.59656160313152,300275.440381051,0.0,1.0
2003-09-19,13.9,14.05,13.63,14.01,78400,5.59656160313152,5.65695615280561,5.48785141371818,5.64085093955918,194719.55769954,0.0,1.0
2003-09-22,13.85,13.9,13.79,13.9,56900,5.5764300865735,5.59656160313152,5.55227226670386,5.59656160313152,141320.699401835,0.0,1.0
2003-09-23,14.2,14.35,13.9,14.05,124100,5.71735070247969,5.77774525215377,5.59656160313152,5.65695615280561,308223.177430012,0.0,1.0
2003-09-24,14.25,14.65,14.2,14.29,62100,5.73748221903771,5.89853435150193,5.71735070247969,5.75358743228413,154235.772106396,0.0,1.0
2003-09-25,13.97,14.29,13.83,14.18,55300,5.62474572631276,5.75358743228413,5.56837747995029,5.70929809585648,137346.830877354,0.0,1.0
2003-09-26,13.48,13.95,13.38,13.95,71300,5.4274568640441,5.61669311968955,5.38719383092804,5.61669311968955,177085.516122158,0.0,1.0
2003-09-29,13.6,13.7,13.43,13.43,105700,5.47577250378336,5.51603553689942,5.40732534748607,5.40732534748607,262523.689398487,0.0,1.0
2003-09-30,14.05,14.26,13.4,13.59,53800,5.65695615280561,5.74150852234932,5.39524643755125,5.47174620047176,133621.329135654,0.0,1.0
2003-10-01,14.35,14.45,14.0,14.0,288500,5.77774525215377,5.81800828526982,5.63682463624758,5.63682463624758,716538.168320374,0.0,1.0
2003-10-02,14.65,14.71,14.3,14.3,34900,5.89853435150193,5.92269217137156,5.75761373559574,5.75761373559574,86680.007190229,0.0,1.0
2003-10-03,14.64,14.8,14.58,14.75,58600,5.89450804819032,5.95892890117601,5.87035022832069,5.93879738461798,145542.934709095,0.0,1.0
2003-10-06,14.67,14.7,14.5,14.54,42900,5.90658695812514,5.91866586805996,5.83813980182785,5.85424501507427,106549.349812631,0.0,1.0
2003-10-07,14.12,14.7,14.12,14.7,70600,5.68514027598684,5.91866586805996,5.68514027598684,5.91866586805996,175346.948642698,0.0,1.0
2003-10-08,14.33,14.65,13.95,13.95,89800,5.76969264553056,5.89853435150193,5.61669311968955,5.61669311968955,223033.370936463,0.0,1.0
2003-10-09,14.49,14.6,14.3,14.4,58000,5.83411349851624,5.8784028349439,5.75761373559574,5.79787676871179,144052.734012415,0.0,1.0
2003-10-10,14.85,14.85,14.42,14.42,102700,5.97906041773404,5.97906041773404,5.80592937533501,5.80592937533501,255072.685915086,0.0,1.0
2003-10-13,15.0,15.2,14.8,14.85,119800,6.03945496740812,6.11998103364023,5.95892890117601,5.97906041773404,297543.405770471,0.0,1.0
2003-10-14,15.0,15.13,14.99,14.99,26900,6.03945496740812,6.09179691045899,6.03542866409651,6.03542866409651,66810.6645678269,0.0,1.0
2003-10-15,14.89,15.06,14.89,15.0,84100,5.99516563098046,6.06361278727775,5.99516563098046,6.03945496740812,208876.464318002,0.0,1.0
2003-10-16,15.06,15.35,14.84,14.84,78400,6.06361278727775,6.18037558331431,5.97503411442243,5.97503411442243,194719.55769954,0.0,1.0
2003-10-17,15.1,15.29,15.02,15.02,31700,6.07971800052417,6.15621776344468,6.04750757403133,6.04750757403133,78732.2701412682,0.0,1.0
2003-10-20,14.7,15.32,14.7,15.15,54700,5.91866586805996,6.16829667337949,5.91866586805996,6.0998495170822,135856.630180674,0.0,1.0
2003-10-21,15.01,15.09,14.58,14.66,53900,6.04348127071972,6.07569169721257,5.87035022832069,5.90256065481354,133869.695918434,0.0,1.0
2003-10-22,14.75,15.04,14.7,15.04,57800,5.93879738461798,6.05556018065454,5.91866586805996,6.05556018065454,143556.000446855,0.0,1.0
2003-10-23,14.89,15.09,14.73,14.73,51700,5.99516563098046,6.07569169721257,5.93074477799477,5.93074477799477,128405.626697273,0.0,1.0
2003-10-24,14.89,15.14,14.88,14.88,39300,5.99516563098046,6.0958232137706,5.99113932766885,5.99113932766885,97608.1456325501,0.0,1.0
2003-10-27,15.2,15.24,14.84,14.84,39600,6.11998103364023,6.13608624688665,5.97503411442243,5.97503411442243,98353.2459808901,0.0,1.0
2003-10-28,15.3,15.39,15.15,15.15,36500,6.16024406675628,6.19648079656073,6.0998495170822,6.0998495170822,90653.8757147094,0.0,1.0
2003-10-29,15.38,15.59,15.3,15.3,67300,6.19245449324913,6.27700686279284,6.16024406675628,6.16024406675628,167150.844810957,0.0,1.0
2003-10-30,15.31,15.45,15.25,15.3,75500,6.16427037006789,6.22063861643036,6.14011255019825,6.16024406675628,187516.920998919,0.0,1.0
2003-10-31,15.31,15.5,15.05,15.05,61800,6.16427037006789,6.24077013298839,6.05958648396615,6.05958648396615,153490.671758056,0.0,1.0
2003-11-03,15.1,15.33,15.0,15.0,33700,6.07971800052417,6.1723229766911,6.03945496740812,6.03945496740812,83699.6057968687,0.0,1.0
2003-11-04,15.1,15.49,15.05,15.05,65500,6.07971800052417,6.23674382967678,6.05958648396615,6.05958648396615,162680.242720917,0.0,1.0
2003-11-05,15.0,15.18,14.8,15.12,72000,6.03945496740812,6.11192842701702,5.95892890117601,6.08777060714738,178824.083601619,0.0,1.0
2003-11-06,14.95,15.07,14.9,14.95,153000,6.01932345085009,6.06763909058936,5.99919193429207,6.01932345085009,380001.17765344,0.0,1.0
2003-11-07,14.93,15.0,14.85,14.95,56300,6.01127084422688,6.03945496740812,5.97906041773404,6.01932345085009,139830.498705155,0.0,1.0
2003-11-10,14.9,15.0,14.81,14.9,38500,5.99919193429207,6.03945496740812,5.96295520448762,5.99919193429207,95621.2113703099,0.0,1.0
2003-11-11,14.81,14.9,14.78,14.85,8200,5.96295520448762,5.99919193429207,5.9508762945528,5.97906041773404,20366.0761879621,0.0,1.0
2003-11-12,15.04,15.07,14.84,14.84,27100,6.05556018065454,6.06763909058936,5.97503411442243,5.97503411442243,67307.398133387,0.0,1.0
2003-11-13,14.92,15.0,14.85,15.0,49900,6.00724454091528,6.03945496740812,5.97906041773404,6.03945496740812,123935.024607233,0.0,1.0
2003-11-14,14.76,14.91,14.76,14.91,44700,5.94282368792959,6.00321823760367,5.94282368792959,6.00321823760367,111019.951902671,0.0,1.0
2003-11-17,14.69,14.7,14.51,14.7,33400,5.91463956474835,5.91866586805996,5.84216610513945,5.91866586805996,82954.5054485286,0.0,1.0
2003-11-18,14.45,14.74,14.4,14.59,47600,5.81800828526982,5.93477108130638,5.79787676871179,5.8743765316323,118222.588603292,0.0,1.0
2003-11-19,14.23,14.48,14.12,14.35,43900,5.7294296124145,5.83008719520464,5.68514027598684,5.77774525215377,109033.017640431,0.0,1.0
2003-11-20,14.46,14.5,14.14,14.23,73600,5.82203458858143,5.83813980182785,5.69319288261005,5.7294296124145,182797.952126099,0.0,1.0
2003-11-21,14.41,14.49,14.4,14.41,11100,5.8019030720234,5.83411349851624,5.79787676871179,5.8019030720234,27568.7128885829,0.0,1.0
2003-11-24,14.25,14.4,14.22,14.4,18400,5.73748221903771,5.79787676871179,5.7254033091029,5.79787676871179,45699.4880315248,0.0,1.0
2003-11-25,14.86,15.07,14.32,14.32,48000,5.98308672104564,6.06763909058936,5.76566634221895,5.76566634221895,119216.055734412,0.0,1.0
2003-11-26,14.94,15.1,14.92,14.92,25900,6.01529714753849,6.07971800052417,6.00724454091528,6.00724454091528,64326.9967400266,0.0,1.0
2003-11-28,14.9,14.93,14.7,14.9,31900,5.99919193429207,6.01127084422688,5.91866586805996,5.99919193429207,79229.0037068282,0.0,1.0
2003-12-01,14.92,15.04,14.8,14.8,64100,6.00724454091528,6.05556018065454,5.95892890117601,5.95892890117601,159203.107761996,0.0,1.0
2003-12-02,15.13,15.25,14.92,14.92,34700,6.09179691045899,6.14011255019825,6.00724454091528,6.00724454091528,86183.2736246689,0.0,1.0
2003-12-03,15.3,15.3,15.1,15.1,37500,6.16024406675628,6.16024406675628,6.07971800052417,6.07971800052417,93137.5435425097,0.0,1.0
2003-12-04,15.18,15.37,15.1,15.1,80000,6.11192842701702,6.18842818993752,6.07971800052417,6.07971800052417,198693.426224021,0.0,1.0
2003-12-05,15.39,15.49,15.15,15.15,151500,6.19648079656073,6.23674382967678,6.0998495170822,6.0998495170822,376275.675911739,0.0,1.0
2003-12-08,15.45,15.49,15.4,15.42,103700,6.22063861643036,6.23674382967678,6.20050709987234,6.20855970649555,257556.353742887,0.0,1.0
2003-12-09,15.53,15.68,15.45,15.49,122800,6.25284904292321,6.31324359259729,6.22063861643036,6.23674382967678,304994.409253871,0.0,1.0
2003-12-10,15.61,15.64,15.5,15.5,38300,6.28505946941605,6.29713837935087,6.24077013298839,6.24077013298839,95124.4778047499,0.0,1.0
2003-12-11,15.85,15.88,15.59,15.65,47900,6.38169074889458,6.3937696588294,6.27700686279284,6.30116468266247,118967.688951632,0.0,1.0
2003-12-12,16.4,16.41,15.85,15.85,61000,6.60313743103288,6.60716373434448,6.38169074889458,6.38169074889458,151503.737495816,0.0,1.0
2003-12-15,16.6,17.25,16.3,16.3,168900,6.68366349726499,6.94537321251934,6.56287439791682,6.56287439791682,419491.496115463,0.0,1.0
2003-12-16,16.83,17.0,16.55,16.55,105400,6.77626847343191,6.8447156297292,6.66353198070696,6.66353198070696,261778.589050147,0.0,1.0
2003-12-17,16.95,17.05,16.75,16.8,268800,6.82458411317117,6.86484714628723,6.74405804693907,6.76418956349709,667609.91211271,0.0,1.0
2003-12-18,17.05,17.2,16.91,16.91,475200,6.86484714628723,6.92524169596131,6.80847889992475,6.80847889992475,1180238.95177068,0.0,1.0
2003-12-19,16.9,17.0,16.83,16.85,65000,6.80445259661315,6.8447156297292,6.77626847343191,6.78432108005512,161438.408807017,0.0,1.0
2003-12-22,16.95,17.04,16.85,16.85,71200,6.82458411317117,6.86082084297562,6.78432108005512,6.78432108005512,176837.149339378,0.0,1.0
2003-12-23,16.59,16.99,16.41,16.9,59000,6.67963719395338,6.8406893264176,6.60716373434448,6.80445259661315,146536.401840215,0.0,1.0
2003-12-24,16.92,17.04,16.65,16.65,23800,6.81250520323636,6.86082084297562,6.70379501382301,6.70379501382301,59111.2943016461,0.0,1.0
2003-12-26,16.95,17.0,16.82,16.92,51600,6.82458411317117,6.8447156297292,6.7722421701203,6.81250520323636,128157.259914493,0.0,1.0
2003-12-29,16.9,16.98,16.88,16.9,65900,6.80445259661315,6.83666302310599,6.79639998998994,6.80445259661315,163673.709852037,0.0,1.0
2003-12-30,16.95,17.0,16.85,16.92,65300,6.82458411317117,6.8447156297292,6.78432108005512,6.81250520323636,162183.509155357,0.0,1.0
2003-12-31,16.69,17.05,16.65,17.05,45100,6.71990022706943,6.86484714628723,6.70379501382301,6.86484714628723,112013.419033792,0.0,1.0
2004-01-02,16.84,17.05,16.75,16.75,32700,6.78029477674352,6.86484714628723,6.74405804693907,6.74405804693907,81215.9379690684,0.0,1.0
2004-01-05,16.85,17.0,16.82,16.9,84200,6.78432108005512,6.8447156297292,6.7722421701203,6.80445259661315,209124.831100782,0.0,1.0
2004-01-06,16.8,16.9,16.75,16.75,57200,6.76418956349709,6.80445259661315,6.74405804693907,6.74405804693907,142065.799750175,0.0,1.0
2004-01-07,16.8,17.0,16.67,16.7,51500,6.76418956349709,6.8447156297292,6.71184762044622,6.72392653038104,127908.893131713,0.0,1.0
2004-01-08,16.59,16.77,16.59,16.77,166900,6.67963719395338,6.75211065356228,6.67963719395338,6.75211065356228,414524.160459863,0.0,1.0
2004-01-09,16.49,16.5,16.3,16.45,126600,6.63937416083732,6.64340046414893,6.56287439791682,6.6232689475909,314432.346999513,0.0,1.0
2004-01-12,16.0,16.5,16.0,16.45,96200,6.44208529856866,6.64340046414893,6.44208529856866,6.6232689475909,238928.845034385,0.0,1.0
2004-01-13,16.0,16.15,15.85,15.85,76400,6.44208529856866,6.50247984824274,6.38169074889458,6.38169074889458,189752.22204394,0.0,1.0
2004-01-14,16.0,16.0,15.84,15.97,50000,6.44208529856866,6.44208529856866,6.37766444558297,6.43000638863384,124183.391390013,0.0,1.0
2004-01-15,15.91,16.14,15.73,16.1,77500,6.40584856876421,6.49845354493114,6.33337510915531,6.48234833168472,192484.25665452,0.0,1.0
2004-01-16,15.86,16.01,15.77,15.95,66100,6.38571705220618,6.44611160188027,6.34948032240174,6.42195378201063,164170.443417597,0.0,1.0
2004-01-20,15.95,16.11,15.8,15.8,79900,6.42195378201063,6.48637463499632,6.36155923233655,6.36155923233655,198445.059441241,0.0,1.0
2004-01-21,16.67,16.72,15.95,15.95,103000,6.71184762044622,6.73197913700425,6.42195378201063,6.42195378201063,255817.786263427,0.0,1.0
2004-01-22,16.55,16.8,16.5,16.67,63700,6.66353198070696,6.76418956349709,6.64340046414893,6.71184762044622,158209.640630876,0.0,1.0
2004-01-23,16.92,16.98,16.67,16.67,41100,6.81250520323636,6.83666302310599,6.71184762044622,6.71184762044622,102078.747722591,0.0,1.0
2004-01-26,16.59,16.9,16.45,16.85,43200,6.67963719395338,6.80445259661315,6.6232689475909,6.78432108005512,107294.450160971,0.0,1.0
2004-01-27,16.5,16.8,16.5,16.54,35200,6.64340046414893,6.76418956349709,6.64340046414893,6.65950567739535,87425.1075385691,0.0,1.0
2004-01-28,16.2,16.59,16.2,16.52,36800,6.52261136480077,6.67963719395338,6.52261136480077,6.65145307077214,91398.9760630495,0.0,1.0
2004-01-29,16.3,16.35,16.26,16.32,28200,6.56287439791682,6.58300591447485,6.5467691846704,6.57092700454003,70039.4327439673,0.0,1.0
2004-01-30,16.05,16.26,16.05,16.25,59100,6.46221681512669,6.5467691846704,6.46221681512669,6.5427428813588,146784.768622995,0.0,1.0
2004-02-02,16.2,16.35,16.0,16.1,22000,6.52261136480077,6.58300591447485,6.44208529856866,6.48234833168472,54640.6922116057,0.0,1.0
2004-02-03,16.09,16.2,16.01,16.2,26500,6.47832202837311,6.52261136480077,6.44611160188027,6.52261136480077,65817.1974367068,0.0,1.0
2004-02-04,16.01,16.1,15.9,16.0,55500,6.44611160188027,6.48234833168472,6.40182226545261,6.44208529856866,137843.564442914,0.0,1.0
2004-02-05,16.01,16.14,16.0,16.01,44400,6.44611160188027,6.49845354493114,6.44208529856866,6.44611160188027,110274.851554331,0.0,1.0
2004-02-06,16.44,16.44,16.01,16.01,44100,6.6192426442793,6.6192426442793,6.44611160188027,6.44611160188027,109529.751205991,0.0,1.0
2004-02-09,17.04,17.15,16.2,16.4,76500,6.86082084297562,6.90511017940328,6.52261136480077,6.60313743103288,190000.58882672,0.0,1.0
2004-02-10,17.12,17.2,17.0,17.0,75400,6.89303126946847,6.92524169596131,6.8447156297292,6.8447156297292,187268.554216139,0.0,1.0
2004-02-11,17.67,18.0,17.13,17.13,137600,7.11447795160676,7.24734596088974,6.89705757278007,6.89705757278007,341752.693105316,0.0,1.0
2004-02-12,17.79,17.98,17.65,17.65,86200,7.16279359134603,7.23929335426653,7.10642534498355,7.10642534498355,214092.166756382,0.0,1.0
2004-02-13,17.7,18.25,17.69,17.77,42700,7.12655686154158,7.34800354367988,7.12253055822998,7.15474098472282,106052.616247071,0.0,1.0
2004-02-17,18.66,18.92,17.65,17.65,167700,7.5130819794557,7.61776586555744,7.10642534498355,7.10642534498355,416511.094722103,0.0,1.0
2004-02-18,18.31,18.65,18.25,18.65,68100,7.37216136354951,7.50905567614409,7.34800354367988,7.50905567614409,169137.779073198,0.0,1.0
2004-02-19,18.25,18.45,18.2,18.29,50700,7.34800354367988,7.42852960991199,7.32787202712185,7.3641087569263,125921.958869473,0.0,1.0
2004-02-20,18.2,18.34,18.16,18.26,33400,7.32787202712185,7.38424027348433,7.31176681387543,7.35202984699148,82954.5054485286,0.0,1.0
2004-02-23,18.21,18.45,18.15,18.15,54600,7.33189833043346,7.42852960991199,7.30774051056382,7.30774051056382,135608.263397894,0.0,1.0
2004-02-24,18.3,18.37,18.21,18.21,70700,7.36813506023791,7.39631918341914,7.33189833043346,7.33189833043346,175595.315425478,0.0,1.0
2004-02-25,18.22,18.41,17.99,18.31,112900,7.33592463374506,7.41242439666556,7.24331965757814,7.37216136354951,280406.097758649,0.0,1.0
2004-02-26,19.35,19.35,18.27,18.27,374800,7.79089690795647,7.79089690795647,7.35605615030309,7.35605615030309,930878.701859537,0.0,1.0
2004-02-27,19.65,19.93,19.44,19.5,421700,7.91168600730464,8.02442250002959,7.82713363776092,7.85129145763056,1047362.72298337,0.0,1.0
2004-03-01,20.83,20.91,19.65,19.75,397200,8.38678979807407,8.41900022456692,7.91168600730464,7.95194904042069,986512.861202263,0.0,1.0
2004-03-02,20.72,21.0,20.64,21.0,232900,8.34250046164641,8.45523695437137,8.31029003515357,8.45523695437137,578446.23709468,0.0,1.0
2004-03-03,21.02,21.48,20.5,20.82,277900,8.46328956099458,8.64849951332843,8.2539217887911,8.38276349476247,690211.289345691,0.0,1.0
2004-03-04,21.25,21.9,21.05,21.05,175800,8.5558945371615,8.81760425241585,8.47536847092939,8.47536847092939,436628.804127285,0.0,1.0
2004-03-05,20.94,21.65,20.75,21.35,298600,8.43107913450173,8.71694666962572,8.35457937158123,8.59615757027756,741623.213381157,0.0,1.0
2004-03-08,21.58,21.74,20.89,20.89,350400,8.68876254644448,8.75318339943017,8.41094761794371,8.41094761794371,870277.20686121,0.0,1.0
2004-03-09,21.45,21.54,21.29,21.43,245400,8.63642060339361,8.67265733319806,8.57199975040792,8.6283679967704,609492.084942183,0.0,1.0
2004-03-10,21.35,21.55,21.1,21.4,270500,8.59615757027756,8.67668363650967,8.49549998748742,8.61628908683558,671832.147419969,0.0,1.0
2004-03-11,20.79,21.45,20.6,20.6,332000,8.37068458482765,8.63642060339361,8.29418482190715,8.29418482190715,824577.718829686,0.0,1.0
2004-03-12,21.5,21.52,20.78,20.89,282600,8.65655211995164,8.66460472657485,8.36665828151605,8.41094761794371,701884.528136353,0.0,1.0
2004-03-15,21.06,21.8,20.88,21.8,164600,8.479394774241,8.7773412192998,8.4069213146321,8.7773412192998,408811.724455922,0.0,1.0
2004-03-16,21.12,21.18,20.95,21.1,184500,8.50355259411063,8.52771041398026,8.43510543781334,8.49549998748742,458236.714229148,0.0,1.0
2004-03-17,21.0,21.25,20.95,21.0,187800,8.45523695437137,8.5558945371615,8.43510543781334,8.45523695437137,466432.818060888,0.0,1.0
2004-03-18,21.4,21.62,20.95,20.95,227800,8.61628908683558,8.7048677596909,8.43510543781334,8.43510543781334,565779.531172899,0.0,1.0
2004-03-19,20.9,21.6,20.84,21.55,143700,8.41497392125531,8.69681515306769,8.39081610138568,8.67668363650967,356903.066854897,0.0,1.0
2004-03-22,20.56,20.99,20.53,20.85,46300,8.27807960866073,8.45121065105976,8.26600069872591,8.39484240469729,114993.820427152,0.0,1.0
2004-03-23,20.2,20.75,19.59,20.5,191700,8.13313268944293,8.35457937158123,7.887528187435,8.2539217887911,476119.12258931,0.0,1.0
2004-03-24,20.1,20.81,20.1,20.3,130000,8.09286965632688,8.37873719145086,8.09286965632688,8.17339572255899,322876.817614034,0.0,1.0
2004-03-25,19.79,20.26,19.75,20.15,142100,7.96805425366711,8.15729050931257,7.95194904042069,8.11300117288491,352929.198330417,0.0,1.0
2004-03-26,20.21,20.48,19.85,19.89,78400,8.13715899275454,8.24586918216789,7.99221207353675,8.00831728678317,194719.55769954,0.0,1.0
2004-03-29,20.24,20.66,20.12,20.41,179700,8.14923790268936,8.31834264177678,8.10092226295009,8.21768505898665,446315.108655706,0.0,1.0
2004-03-30,20.57,20.62,20.19,20.21,228300,8.28210591197233,8.30223742853036,8.12910638613133,8.13715899275454,567021.365086799,0.0,1.0
2004-03-31,21.2,21.63,20.47,20.71,248300,8.53576302060348,8.70889406300251,8.24184287885628,8.33847415833481,616694.721642804,0.0,1.0
2004-04-01,21.05,21.28,20.84,21.28,111500,8.47536847092939,8.56797344709632,8.39081610138568,8.56797344709632,276928.962799729,0.0,1.0
2004-04-02,21.65,21.78,21.49,21.75,171000,8.71694666962572,8.76928861267659,8.65252581664003,8.75720970274177,424707.198553844,0.0,1.0
2004-04-05,21.34,22.0,21.15,21.7,196700,8.59213126696595,8.85786728553191,8.51563150404545,8.73707818618375,488537.461728311,0.0,1.0
2004-04-06,21.2,21.29,20.93,21.24,60200,8.53576302060348,8.57199975040792,8.42705283119013,8.5518682338499,149516.803233575,0.0,1.0
2004-04-07,21.1,21.48,21.0,21.3,121700,8.49549998748742,8.64849951332843,8.45523695437137,8.57602605371953,302262.374643291,0.0,1.0
2004-04-08,20.76,21.1,20.64,21.07,95600,8.35860567489284,8.49549998748742,8.31029003515357,8.4834210775526,237438.644337705,0.0,1.0
2004-04-12,22.35,22.8,20.9,20.9,296000,8.9987879014381,9.17997155046034,8.41497392125531,8.41497392125531,735165.677028876,0.0,1.0
2004-04-13,22.4,23.7,22.31,23.0,257000,9.01891941799612,9.54233884850483,8.98268268819167,9.26049761669245,638302.631744667,0.0,1.0
2004-04-14,22.35,22.7,22.13,22.33,122300,8.9987879014381,9.13970851734429,8.91020922858278,8.99073529481489,303752.575339971,0.0,1.0
2004-04-15,22.3,22.5,21.76,22.4,72900,8.97865638488007,9.05918245111218,8.76123600605338,9.01891941799612,181059.384646639,0.0,1.0
2004-04-16,22.64,23.1,22.26,22.35,174800,9.11555069747465,9.3007606498085,8.96255117163365,8.9987879014381,434145.136299485,0.0,1.0
2004-04-19,22.95,23.26,22.8,22.8,99000,9.24036610013442,9.36518150279419,9.17997155046034,9.17997155046034,245883.114952226,0.0,1.0
2004-04-20,22.59,23.07,22.52,23.0,130200,9.09541918091663,9.28868173987369,9.06723505773539,9.26049761669245,323373.551179593,0.0,1.0
2004-04-21,22.28,22.8,21.86,22.45,116500,8.97060377825686,9.17997155046034,8.80149903916943,9.03905093455415,289347.30193873,0.0,1.0
2004-04-22,22.87,23.2,22.2,22.2,93800,9.20815567364158,9.34102368292456,8.93839335176402,8.93839335176402,232968.042247664,0.0,1.0
2004-04-23,23.38,23.44,22.6,22.77,282000,9.41349714253345,9.43765496240309,9.09944548422823,9.16789264052552,700394.327439673,0.0,1.0
2004-04-26,23.62,24.1,23.35,23.39,232900,9.51012842201199,9.70339098096905,9.40141823259864,9.41752344584506,578446.23709468,0.0,1.0
2004-04-27,24.5,24.68,23.65,23.65,225700,9.86444311343326,9.93691657304216,9.5222073319468,9.5222073319468,560563.828734518,0.0,1.0
2004-04-28,24.32,24.66,24.2,24.5,171500,9.79196965382436,9.92886396641895,9.7436540140851,9.86444311343326,425949.032467744,0.0,1.0
2004-04-29,22.4,24.3,22.16,24.3,484100,9.01891941799612,9.78391704720115,8.9222881385176,9.78391704720115,1202343.59543811,0.0,1.0
2004-04-30,22.74,23.35,22.0,22.0,538200,9.15581373059071,9.40141823259864,8.85786728553191,8.85786728553191,1336710.0249221,0.0,1.0
2004-05-03,23.22,23.35,22.75,22.99,361400,9.34907628954777,9.40141823259864,9.15984003390231,9.25647131338084,897597.552967013,0.0,1.0
2004-05-04,23.35,23.35,23.04,23.07,357400,9.40141823259864,9.40141823259864,9.27660282993887,9.28868173987369,887662.881655812,0.0,1.0
2004-05-05,22.05,22.88,22.02,22.85,257600,8.87799880208994,9.21218197695318,8.86591989215512,9.20010306701837,639792.832441346,0.0,1.0
2004-05-06,22.07,22.08,21.3,22.05,311300,8.88605140871315,8.89007771202475,8.57602605371953,8.87799880208994,773165.79479422,0.0,1.0
2004-05-07,22.0,22.74,22.0,22.17,141000,8.85786728553191,9.15581373059071,8.85786728553191,8.9263144418292,350197.163719836,0.0,1.0
2004-05-10,19.8,21.75,19.65,21.75,424400,7.97208055697872,8.75720970274177,7.91168600730464,8.75720970274177,1054068.62611843,0.0,1.0
2004-05-11,20.49,20.7,20.0,20.05,302400,8.24989548547949,8.33444785502321,8.05260662321083,8.07273813976885,751061.151126798,0.0,1.0
2004-05-12,20.6,20.92,20.3,20.6,310600,8.29418482190715,8.42302652787853,8.17339572255899,8.29418482190715,771427.22731476,0.0,1.0
2004-05-13,21.07,21.25,20.65,20.65,107700,8.4834210775526,8.5558945371615,8.31431633846518,8.31431633846518,267491.025054088,0.0,1.0
2004-05-14,20.98,21.2,20.97,21.08,119800,8.44718434774816,8.53576302060348,8.44315804443655,8.48744738086421,297543.405770471,0.0,1.0
2004-05-17,20.69,21.39,20.6,20.8,126600,8.3304215517116,8.61226278352398,8.29418482190715,8.37471088813926,314432.346999513,0.0,1.0
2004-05-18,20.68,20.85,20.5,20.69,88700,8.32639524839999,8.39484240469729,8.2539217887911,8.3304215517116,220301.336325883,0.0,1.0
2004-05-19,20.4,20.68,20.4,20.68,72700,8.21365875567504,8.32639524839999,8.21365875567504,8.32639524839999,180562.651081079,0.0,1.0
2004-05-20,20.21,20.5,20.2,20.3,100200,8.13715899275454,8.2539217887911,8.13313268944293,8.17339572255899,248863.516345586,0.0,1.0
2004-05-21,20.25,20.5,20.11,20.11,218300,8.15326420600096,8.2539217887911,8.09689595963848,8.09689595963848,542184.686808796,0.0,1.0
2004-05-24,20.97,21.38,20.35,20.35,168800,8.44315804443655,8.60823648021237,8.19352723911702,8.19352723911702,419243.129332684,0.0,1.0
2004-05-25,21.25,21.25,20.85,20.97,147900,8.5558945371615,8.5558945371615,8.39484240469729,8.44315804443655,367334.471731658,0.0,1.0
2004-05-26,21.45,21.64,21.25,21.25,321100,8.63642060339361,8.71292036631411,8.5558945371615,8.5558945371615,797505.739506663,0.0,1.0
2004-05-27,20.74,21.5,20.65,21.46,194300,8.35055306826963,8.65655211995164,8.31431633846518,8.64044690670522,482576.65894159,0.0,1.0
2004-05-28,20.95,21.1,20.84,20.84,87800,8.43510543781334,8.49549998748742,8.39081610138568,8.39081610138568,218066.035280863,0.0,1.0
2004-06-01,21.05,21.34,20.9,20.97,106300,8.47536847092939,8.59213126696595,8.41497392125531,8.44315804443655,264013.890095168,0.0,1.0
2004-06-02,21.05,21.3,21.04,21.08,82300,8.47536847092939,8.57602605371953,8.47134216761779,8.48744738086421,204405.862227961,0.0,1.0
2004-06-03,21.33,21.56,21.1,21.15,128600,8.58810496365435,8.68070993982127,8.49549998748742,8.51563150404545,319399.682655113,0.0,1.0
2004-06-04,20.95,21.41,20.75,21.25,44900,8.43510543781334,8.62031539014719,8.35457937158123,8.5558945371615,111516.685468232,0.0,1.0
2004-06-07,21.14,21.5,21.0,21.0,78500,8.51160520073384,8.65655211995164,8.45523695437137,8.45523695437137,194967.92448232,0.0,1.0
2004-06-08,20.82,21.18,20.77,21.18,93200,8.38276349476247,8.52771041398026,8.36263197820444,8.52771041398026,231477.841550984,0.0,1.0
2004-06-09,20.4,21.0,20.31,20.85,138300,8.21365875567504,8.45523695437137,8.17742202587059,8.39484240469729,343491.260584776,0.0,1.0
2004-06-10,20.5,20.75,20.34,20.4,85600,8.2539217887911,8.35457937158123,8.18950093580541,8.21365875567504,212601.966059702,0.0,1.0
2004-06-14,20.3,20.42,20.05,20.42,96400,8.17339572255899,8.22171136229825,8.07273813976885,8.22171136229825,239425.578599945,0.0,1.0
2004-06-15,21.1,21.15,20.35,20.35,61000,8.49549998748742,8.51563150404545,8.19352723911702,8.19352723911702,151503.737495816,0.0,1.0
2004-06-16,23.05,23.34,21.2,21.2,631500,9.28062913325048,9.39739192928703,8.53576302060348,8.53576302060348,1568436.23325586,0.0,1.0
2004-06-17,22.99,23.5,22.83,23.06,149300,9.25647131338084,9.46181278227272,9.19205046039516,9.28465543656208,370811.606690579,0.0,1.0
2004-06-18,23.51,23.77,23.08,23.08,143300,9.46583908558433,9.57052297168607,9.29270804318529,9.29270804318529,355909.599723777,0.0,1.0
2004-06-21,23.6,24.0,23.45,23.52,118700,9.50207581538877,9.66312794785299,9.44168126571469,9.46986538889593,294811.371159891,0.0,1.0
2004-06-22,23.69,23.92,23.42,23.6,76000,9.53831254519322,9.63091752136015,9.42960235577988,9.50207581538877,188758.75491282,0.0,1.0
2004-06-23,23.7,23.9,23.65,23.74,113800,9.54233884850483,9.62286491473694,9.5222073319468,9.55844406175125,282641.398803669,0.0,1.0
2004-06-24,23.46,23.77,23.38,23.75,68200,9.4457075690263,9.57052297168607,9.41349714253345,9.56247036506286,169386.145855978,0.0,1.0
2004-06-25,23.51,23.63,23.46,23.5,141100,9.46583908558433,9.51415472532359,9.4457075690263,9.46181278227272,350445.530502616,0.0,1.0
2004-06-28,23.24,23.67,23.12,23.61,90300,9.35712889617098,9.53025993857001,9.30881325643172,9.50610211870038,224275.204850363,0.0,1.0
2004-06-29,22.89,23.39,22.89,23.15,112800,9.21620828026479,9.41752344584506,9.21620828026479,9.32089216636653,280157.730975869,0.0,1.0
2004-06-30,23.0,23.2,22.85,22.85,176400,9.26049761669245,9.34102368292456,9.20010306701837,9.20010306701837,438119.004823965,0.0,1.0
2004-07-01,23.0,23.1,22.78,23.0,172300,9.26049761669245,9.3007606498085,9.17191894383713,9.26049761669245,427935.966729984,0.0,1.0
2004-07-02,23.05,23.15,22.97,23.0,94300,9.28062913325048,9.32089216636653,9.24841870675763,9.26049761669245,234209.876161564,0.0,1.0
2004-07-06,22.9,23.01,22.77,22.95,148700,9.2202345835764,9.26452392000406,9.16789264052552,9.24036610013442,369321.405993898,0.0,1.0
2004-07-07,22.9,23.0,22.9,22.95,69700,9.2202345835764,9.26049761669245,9.2202345835764,9.24036610013442,173111.647597678,0.0,1.0
2004-07-08,22.82,23.25,22.82,22.9,147000,9.18802415708355,9.36115519948259,9.18802415708355,9.2202345835764,365099.170686638,0.0,1.0
2004-07-09,22.9,23.0,22.5,22.87,96100,9.2202345835764,9.26049761669245,9.05918245111218,9.20815567364158,238680.478251605,0.0,1.0
2004-07-12,22.71,23.0,22.5,22.95,140500,9.14373482065589,9.26049761669245,9.05918245111218,9.24036610013442,348955.329805936,0.0,1.0
2004-07-13,22.28,22.7,22.27,22.66,94500,8.97060377825686,9.13970851734429,8.96657747494525,9.12360330409787,234706.609727124,0.0,1.0
2004-07-14,22.6,22.71,22.02,22.24,223400,9.09944548422823,9.14373482065589,8.86591989215512,8.95449856501044,554851.392730578,0.0,1.0
2004-07-15,23.4,23.55,22.52,22.56,178600,9.42154974915667,9.48194429883075,9.06723505773539,9.08334027098181,443583.074045126,0.0,1.0
2004-07-16,23.6,23.8,23.4,23.4,245300,9.50207581538877,9.58260188162088,9.42154974915667,9.42154974915667,609243.718159404,0.0,1.0
2004-07-19,23.84,24.5,23.6,23.6,255900,9.5987070948673,9.86444311343326,9.50207581538877,9.50207581538877,635570.597134086,0.0,1.0
2004-07-20,23.8,24.1,23.54,23.88,54000,9.58260188162088,9.70339098096905,9.47791799551914,9.61481230811373,134118.062701214,0.0,1.0
2004-07-21,22.92,24.0,22.8,23.9,97100,9.22828719019961,9.66312794785299,9.17997155046034,9.62286491473694,241164.146079405,0.0,1.0
2004-07-22,23.36,23.52,21.688,22.87,343600,9.40544453591024,9.46986538889593,8.73224662220982,9.20815567364158,853388.265632169,0.0,1.0
2004-07-23,23.1,23.36,22.83,23.36,81500,9.3007606498085,9.40544453591024,9.19205046039516,9.40544453591024,202418.927965721,0.0,1.0
2004-07-26,22.45,23.32,22.33,23.05,75700,9.03905093455415,9.38933932266382,8.99073529481489,9.28062913325048,188013.65456448,0.0,1.0
2004-07-27,22.86,22.97,22.19,22.33,108700,9.20412937032997,9.24841870675763,8.93436704845241,8.99073529481489,269974.692881888,0.0,1.0
2004-07-28,22.74,22.88,22.3,22.86,178400,9.15581373059071,9.21218197695318,8.97865638488007,9.20412937032997,443086.340479566,0.0,1.0
2004-07-29,22.25,23.33,22.25,22.89,213900,8.95852486832204,9.39336562597543,8.95852486832204,9.21620828026479,531256.548366475,0.0,1.0
2004-07-30,22.0,22.44,21.8,22.17,173600,8.85786728553191,9.03502463124255,8.7773412192998,8.9263144418292,431164.734906125,0.0,1.0
2004-08-02,22.0,22.09,21.6,21.8,120500,8.85786728553191,8.89410401533636,8.69681515306769,8.7773412192998,299281.973249931,0.0,1.0
2004-08-03,22.0,22.02,21.89,22.0,86900,8.85786728553191,8.86591989215512,8.81357794910425,8.85786728553191,215830.734235842,0.0,1.0
2004-08-04,21.6,22.0,21.3,21.95,52200,8.69681515306769,8.85786728553191,8.57602605371953,8.83773576897388,129647.460611174,0.0,1.0
2004-08-05,20.76,21.63,20.72,21.55,69400,8.35860567489284,8.70889406300251,8.34250046164641,8.67668363650967,172366.547249338,0.0,1.0
2004-08-06,19.95,20.86,19.94,20.85,132600,8.0324751066528,8.39886870800889,8.02844880334119,8.39484240469729,329334.353966314,0.0,1.0
2004-08-09,19.83,20.09,19.61,19.96,432600,7.98415946691353,8.08884335301527,7.89558079405821,8.0365014099644,1074434.70230639,0.0,1.0
2004-08-10,20.17,20.36,19.9,19.9,54000,8.12105377950812,8.19755354242862,8.01234359009477,8.01234359009477,134118.062701214,0.0,1.0
2004-08-11,20.18,20.25,20.1,20.18,110900,8.12508008281972,8.15326420600096,8.09286965632688,8.12508008281972,275438.762103049,0.0,1.0
2004-08-12,20.15,20.24,20.1,20.15,110300,8.11300117288491,8.14923790268936,8.09286965632688,8.11300117288491,273948.561406368,0.0,1.0
2004-08-13,20.62,20.62,20.2,20.2,98000,8.30223742853036,8.30223742853036,8.13313268944293,8.13313268944293,243399.447124425,0.0,1.0
2004-08-16,20.82,20.83,20.54,20.6,80000,8.38276349476247,8.38678979807407,8.27002700203752,8.29418482190715,198693.426224021,0.0,1.0
2004-08-17,20.65,20.86,20.65,20.84,153300,8.31431633846518,8.39886870800889,8.31431633846518,8.39081610138568,380746.278001779,0.0,1.0
2004-08-18,20.88,21.07,20.54,20.6,105800,8.4069213146321,8.4834210775526,8.27002700203752,8.29418482190715,262772.056181267,0.0,1.0
2004-08-19,21.13,21.17,20.93,20.93,118000,8.50757889742224,8.52368411066866,8.42705283119013,8.42705283119013,293072.80368043,0.0,1.0
2004-08-20,22.33,22.67,21.75,21.75,333200,8.99073529481489,9.12762960740947,8.75720970274177,8.75720970274177,827558.120223046,0.0,1.0
2004-08-23,21.72,22.69,21.72,22.53,174200,8.74513079280696,9.13568221403268,8.74513079280696,9.07126136104699,432654.935602805,0.0,1.0
2004-08-24,21.05,21.65,21.05,21.62,84400,8.47536847092939,8.71694666962572,8.47536847092939,8.7048677596909,209621.564666342,0.0,1.0
2004-08-25,21.39,21.5,21.05,21.1,94300,8.61226278352398,8.65655211995164,8.47536847092939,8.49549998748742,234209.876161564,0.0,1.0
2004-08-26,21.5,21.55,21.33,21.39,63500,8.65655211995164,8.67668363650967,8.58810496365435,8.61226278352398,157712.907065316,0.0,1.0
2004-08-27,21.42,21.56,21.05,21.5,142700,8.6243416934588,8.68070993982127,8.47536847092939,8.65655211995164,354419.399027097,0.0,1.0
2004-08-30,21.36,21.59,21.35,21.35,43500,8.60018387358916,8.69278884975609,8.59615757027756,8.59615757027756,108039.550509311,0.0,1.0
2004-08-31,21.87,21.97,21.42,21.43,54900,8.80552534248104,8.84578837559709,8.6243416934588,8.6283679967704,136353.363746234,0.0,1.0
2004-09-01,22.66,22.74,21.97,22.0,76800,9.12360330409787,9.15581373059071,8.84578837559709,8.85786728553191,190745.68917506,0.0,1.0
2004-09-02,22.81,22.99,22.64,22.67,97300,9.18399785377195,9.25647131338084,9.11555069747465,9.12762960740947,241660.879644965,0.0,1.0
2004-09-03,22.8,22.94,22.63,22.71,42600,9.17997155046034,9.23633979682282,9.11152439416305,9.14373482065589,105804.249464291,0.0,1.0
2004-09-07,22.52,22.73,22.47,22.7,74700,9.06723505773539,9.1517874272791,9.04710354117736,9.13970851734429,185529.986736679,0.0,1.0
2004-09-08,22.39,22.8,22.36,22.55,71200,9.01489311468452,9.17997155046034,9.0028142047497,9.07931396767021,176837.149339378,0.0,1.0
2004-09-09,22.8,22.87,22.21,22.3,65400,9.17997155046034,9.20815567364158,8.94241965507562,8.97865638488007,162431.875938137,0.0,1.0
2004-09-10,22.95,22.98,22.65,22.89,82100,9.24036610013442,9.25244501006924,9.11957700078626,9.21620828026479,203909.128662401,0.0,1.0
2004-09-13,23.4,23.75,22.95,22.95,228500,9.42154974915667,9.56247036506286,9.24036610013442,9.24036610013442,567518.098652359,0.0,1.0
2004-09-14,23.45,23.57,23.318,23.4,258900,9.44168126571469,9.48999690545396,9.3885340620015,9.42154974915667,643021.600617487,0.0,1.0
2004-09-15,23.52,23.7,23.29,23.45,166200,9.46986538889593,9.54233884850483,9.37726041272901,9.44168126571469,412785.592980403,0.0,1.0
2004-09-16,23.55,23.6,23.44,23.53,46100,9.48194429883075,9.50207581538877,9.43765496240309,9.47389169220754,114497.086861592,0.0,1.0
2004-09-17,23.22,23.6,23.1,23.6,92400,9.34907628954777,9.50207581538877,9.3007606498085,9.50207581538877,229490.907288744,0.0,1.0
2004-09-20,23.35,23.45,23.2,23.23,49100,9.40141823259864,9.44168126571469,9.34102368292456,9.35310259285937,121948.090344993,0.0,1.0
2004-09-21,23.47,23.59,23.3,23.3,70000,9.4497338723379,9.49804951207717,9.38128671604061,9.38128671604061,173856.747946018,0.0,1.0
2004-09-22,23.55,23.7,23.4,23.51,131500,9.48194429883075,9.54233884850483,9.42154974915667,9.46583908558433,326602.319355734,0.0,1.0
2004-09-23,23.78,24.0,23.31,23.7,116500,9.57454927499767,9.66312794785299,9.38531301935222,9.54233884850483,289347.30193873,0.0,1.0
2004-09-24,24.2,24.27,23.75,23.78,243100,9.7436540140851,9.77183813726634,9.56247036506286,9.57454927499767,603779.648938243,0.0,1.0
2004-09-27,24.29,24.43,23.95,24.1,115800,9.77989074388955,9.83625899025202,9.64299643129496,9.70339098096905,287608.73445927,0.0,1.0
2004-09-28,24.28,24.4,24.2,24.29,108500,9.77586444057794,9.82418008031721,9.7436540140851,9.77989074388955,269477.959316328,0.0,1.0
2004-09-29,24.39,24.86,24.23,24.29,172300,9.8201537770056,10.0093900326511,9.75573292401991,9.77989074388955,427935.966729985,0.0,1.0
2004-09-30,24.59,24.75,24.4,24.4,63700,9.90067984323771,9.9651006962234,9.82418008031721,9.82418008031721,158209.640630876,0.0,1.0
2004-10-01,24.75,24.81,24.54,24.6,173200,9.9651006962234,9.98925851609303,9.88054832667968,9.90470614654932,430171.267775004,0.0,1.0
2004-10-04,25.04,25.14,24.68,24.68,178700,10.08186349226,10.122126525376,9.93691657304216,9.93691657304216,443831.440827904,0.0,1.0
2004-10-05,24.74,25.34,24.74,25.0,100000,9.96107439291179,10.2026525916081,9.96107439291179,10.0657582790135,248366.782780026,0.0,1.0
2004-10-06,25.06,25.25,24.8,24.8,131900,10.0899160988832,10.1664158618037,9.98523221278142,9.98523221278142,327595.786486853,0.0,1.0
2004-10-07,25.5,25.5,25.12,25.12,160000,10.2670734445938,10.2670734445938,10.1140739187528,10.1140739187528,397386.852448041,0.0,1.0
2004-10-08,25.01,25.51,24.63,25.45,185500,10.0697845823251,10.2710997479054,9.91678505648413,10.2469419280358,460720.38205695,0.0,1.0
2004-10-11,24.0,24.79,23.96,24.78,85500,9.66312794785299,9.98120590946982,9.64702273460657,9.97717960615821,212353.599276922,0.0,1.0
2004-10-12,23.99,24.2,23.98,24.1,58900,9.65910164454139,9.7436540140851,9.65507534122978,9.70339098096905,146288.035057435,0.0,1.0
2004-10-13,23.25,23.9,23.04,23.8,88400,9.36115519948259,9.62286491473694,9.27660282993887,9.58260188162088,219556.235977543,0.0,1.0
2004-10-14,24.24,24.34,23.27,23.27,110600,9.75975922733152,9.80002226044757,9.36920780610579,9.36920780610579,274693.661754709,0.0,1.0
2004-10-15,24.3,24.65,24.05,24.24,74900,9.78391704720115,9.92483766310734,9.68325946441102,9.75975922733152,186026.720302239,0.0,1.0
2004-10-18,24.4,24.61,24.3,24.3,135300,9.82418008031721,9.90873244986092,9.78391704720115,9.78391704720115,336040.257101375,0.0,1.0
2004-10-19,24.19,24.48,23.99,24.47,80600,9.73962771077349,9.85639050681005,9.65910164454139,9.85236420349844,200183.626920701,0.0,1.0
2004-10-20,24.97,25.14,24.0,24.0,103900,10.0536793690787,10.122126525376,9.66312794785299,9.66312794785299,258053.087308447,0.0,1.0
2004-10-21,24.96,25.07,24.7,24.9,51200,10.0496530657671,10.0939424021948,9.94496917966537,10.0254952458975,127163.792783373,0.0,1.0
2004-10-22,24.9,25.37,24.9,25.08,48600,10.0254952458975,10.2147315015429,10.0254952458975,10.0979687055064,120706.256431092,0.0,1.0
2004-10-25,25.1,25.12,24.64,25.0,53400,10.1060213121296,10.1140739187528,9.92081135979574,10.0657582790135,132627.862004534,0.0,1.0
2004-10-26,25.32,25.81,25.1,25.1,115900,10.1945999849849,10.3918888472536,10.1060213121296,10.1060213121296,287857.10124205,0.0,1.0
2004-10-27,24.95,25.5,24.58,25.32,98800,10.0456267624555,10.2670734445938,9.8966535399261,10.1945999849849,245386.381386666,0.0,1.0
2004-10-28,24.5,25.51,24.3,24.85,144200,9.86444311343326,10.2710997479054,9.78391704720115,10.0053637293395,358144.900768797,0.0,1.0
2004-10-29,24.8,25.12,24.35,24.55,193300,9.98523221278142,10.1140739187528,9.80404856375918,9.88457462999129,480092.99111379,0.0,1.0
2004-11-01,24.34,24.84,24.09,24.81,115000,9.80002226044757,10.0013374260278,9.69936467765744,9.98925851609303,285621.80019703,0.0,1.0
2004-11-02,23.76,24.38,23.6,24.38,123600,9.56649666837446,9.816127473694,9.50207581538877,9.816127473694,306981.343516112,0.0,1.0
2004-11-03,24.2,24.5,24.01,24.5,160100,9.7436540140851,9.86444311343326,9.6671542511646,9.86444311343326,397635.219230821,0.0,1.0
2004-11-04,24.1,24.29,23.7,24.05,95400,9.70339098096905,9.77989074388955,9.54233884850483,9.68325946441102,236941.910772144,0.0,1.0
2004-11-05,24.22,24.78,24.1,24.1,235300,9.75170662070831,9.97717960615821,9.70339098096905,9.70339098096905,584407.039881401,0.0,1.0
2004-11-08,23.88,24.29,23.47,24.1,115200,9.61481230811373,9.77989074388955,9.4497338723379,9.70339098096905,286118.53376259,0.0,1.0
2004-11-09,23.91,24.19,23.86,23.89,144300,9.62689121804854,9.73962771077349,9.60675970149051,9.61883861142533,358393.267551577,0.0,1.0
2004-11-10,23.93,24.22,23.9,24.01,123500,9.63494382467175,9.75170662070831,9.62286491473694,9.6671542511646,306732.976733332,0.0,1.0
2004-11-11,23.98,24.05,23.8,23.85,58500,9.65507534122978,9.68325946441102,9.58260188162088,9.60273339817891,145294.567926315,0.0,1.0
2004-11-12,23.99,24.15,23.82,24.15,41400,9.65910164454139,9.72352249752707,9.59065448824409,9.72352249752707,102823.848070931,0.0,1.0
2004-11-15,23.1,24.02,22.8,24.02,119100,9.3007606498085,9.6711805544762,9.17997155046034,9.6711805544762,295804.838291011,0.0,1.0
2004-11-16,23.75,23.75,23.0,23.0,340800,9.56247036506286,9.56247036506286,9.26049761669245,9.26049761669245,846433.995714328,0.0,1.0
2004-11-17,23.82,23.93,23.5,23.6,94600,9.59065448824409,9.63494382467175,9.46181278227272,9.50207581538877,234954.976509904,0.0,1.0
2004-11-18,23.35,23.88,23.35,23.82,113300,9.40141823259864,9.61481230811373,9.40141823259864,9.59065448824409,281399.564889769,0.0,1.0
2004-11-19,23.59,23.69,23.4,23.45,91800,9.49804951207717,9.53831254519322,9.42154974915667,9.44168126571469,228000.706592064,0.0,1.0
2004-11-22,23.7,23.88,23.4,23.54,100000,9.54233884850483,9.61481230811373,9.42154974915667,9.47791799551914,248366.782780026,0.0,1.0
2004-11-23,24.2,24.4,23.6,23.6,121000,9.7436540140851,9.82418008031721,9.50207581538877,9.50207581538877,300523.807163831,0.0,1.0
2004-11-24,24.2,24.5,24.06,24.27,91400,9.7436540140851,9.86444311343326,9.68728576772262,9.77183813726634,227007.239460944,0.0,1.0
2004-11-26,24.34,24.48,24.29,24.45,19900,9.80002226044757,9.85639050681005,9.77989074388955,9.84431159687523,49424.9897732252,0.0,1.0
2004-11-29,24.0,24.37,23.6,24.25,81600,9.66312794785299,9.81210117038239,9.50207581538877,9.76378553064313,202667.294748501,0.0,1.0
2004-11-30,23.55,24.1,23.51,23.9,72600,9.48194429883075,9.70339098096905,9.46583908558433,9.62286491473694,180314.284298299,0.0,1.0
2004-12-01,22.83,23.56,22.79,23.5,69200,9.19205046039516,9.48597060214235,9.17594524714874,9.46181278227272,171869.813683778,0.0,1.0
2004-12-02,22.37,22.66,22.18,22.6,181300,9.00684050806131,9.12360330409787,8.93034074514081,9.09944548422823,450288.977180187,0.0,1.0
2004-12-03,23.06,23.25,22.26,22.26,156200,9.28465543656208,9.36115519948259,8.96255117163365,8.96255117163365,387948.9147024,0.0,1.0
2004-12-06,22.7,23.5,22.7,23.3,58300,9.13970851734429,9.46181278227272,9.13970851734429,9.38128671604061,144797.834360755,0.0,1.0
2004-12-07,21.95,22.78,21.85,22.45,79600,8.83773576897388,9.17191894383713,8.79747273585783,9.03905093455415,197699.959092901,0.0,1.0
2004-12-08,22.02,22.18,21.8,21.9,75100,8.86591989215512,8.93034074514081,8.7773412192998,8.81760425241585,186523.453867799,0.0,1.0
2004-12-09,22.05,22.3,21.9,22.12,43800,8.87799880208994,8.97865638488007,8.81760425241585,8.90618292527117,108784.650857651,0.0,1.0
2004-12-10,22.5,22.59,21.97,22.03,81500,9.05918245111218,9.09541918091663,8.84578837559709,8.86994619546672,202418.927965721,0.0,1.0
2004-12-13,22.76,22.87,22.45,22.45,44300,9.16386633721392,9.20815567364158,9.03905093455415,9.03905093455415,110026.484771551,0.0,1.0
2004-12-14,22.55,22.82,22.5,22.65,32500,9.07931396767021,9.18802415708355,9.05918245111218,9.11957700078626,80719.2044035084,0.0,1.0
2004-12-15,23.46,23.51,22.52,22.52,64400,9.4457075690263,9.46583908558433,9.06723505773539,9.06723505773539,159948.208110337,0.0,1.0
2004-12-16,23.16,23.57,23.14,23.35,50400,9.32491846967814,9.48999690545396,9.31686586305493,9.40141823259864,125176.858521133,0.0,1.0
2004-12-17,23.55,23.6,23.0,23.05,55500,9.48194429883075,9.50207581538877,9.26049761669245,9.28062913325048,137843.564442914,0.0,1.0
2004-12-20,23.0,23.55,22.77,23.55,156700,9.26049761669245,9.48194429883075,9.16789264052552,9.48194429883075,389190.7486163,0.0,1.0
2004-12-21,23.21,23.35,22.95,23.1,87000,9.34504998623616,9.40141823259864,9.24036610013442,9.3007606498085,216079.101018622,0.0,1.0
2004-12-22,23.5,23.57,23.0,23.0,58600,9.46181278227272,9.48999690545396,9.26049761669245,9.26049761669245,145542.934709095,0.0,1.0
2004-12-23,23.38,24.2,23.35,23.45,82600,9.41349714253345,9.7436540140851,9.40141823259864,9.44168126571469,205150.962576301,0.0,1.0
2004-12-27,23.0,23.65,22.81,23.28,98300,9.26049761669245,9.5222073319468,9.18399785377195,9.3732341094174,244144.547472765,0.0,1.0
2004-12-28,23.15,23.25,23.0,23.0,63400,9.32089216636653,9.36115519948259,9.26049761669245,9.26049761669245,157464.540282536,0.0,1.0
2004-12-29,23.2,23.45,23.02,23.1,54000,9.34102368292456,9.44168126571469,9.26855022331566,9.3007606498085,134118.062701214,0.0,1.0
2004-12-30,23.4,23.56,23.0,23.1,42700,9.42154974915667,9.48597060214235,9.26049761669245,9.3007606498085,106052.616247071,0.0,1.0
2004-12-31,23.35,23.47,23.32,23.33,17300,9.40141823259864,9.4497338723379,9.38933932266382,9.39336562597543,42967.4534209445,0.0,1.0
2005-01-03,22.83,23.34,22.68,23.27,214400,9.19205046039516,9.39739192928703,9.13165591072108,9.36920780610579,532498.382280375,0.0,1.0
2005-01-04,22.53,23.13,22.5,22.75,50500,9.07126136104699,9.31283955974332,9.05918245111218,9.15984003390231,125425.225303913,0.0,1.0
2005-01-05,22.08,22.7,21.96,22.5,56500,8.89007771202475,9.13970851734429,8.84176207228549,9.05918245111218,140327.232270715,0.0,1.0
2005-01-06,22.44,22.57,22.02,22.02,59500,9.03502463124255,9.08736657429342,8.86591989215512,8.86591989215512,147778.235754115,0.0,1.0
2005-01-07,22.22,22.42,22.03,22.35,66100,8.94644595838723,9.02697202461934,8.86994619546672,8.9987879014381,164170.443417597,0.0,1.0
2005-01-10,22.49,22.76,22.37,22.4,99400,9.05515614780057,9.16386633721392,9.00684050806131,9.01891941799612,246876.582083346,0.0,1.0
2005-01-11,22.31,22.49,22.2,22.49,128200,8.98268268819167,9.05515614780057,8.93839335176402,9.05515614780057,318406.215523993,0.0,1.0
2005-01-12,22.16,22.37,22.03,22.35,67200,8.9222881385176,9.00684050806131,8.86994619546672,8.9987879014381,166902.478028177,0.0,1.0
2005-01-13,22.5,22.7,22.1,22.1,213500,9.05918245111218,9.13970851734429,8.89813031864796,8.89813031864796,530263.081235355,0.0,1.0
2005-01-14,22.65,22.75,22.4,22.4,128000,9.11957700078626,9.15984003390231,9.01891941799612,9.01891941799612,317909.481958433,0.0,1.0
2005-01-18,22.71,22.9,22.43,22.65,196700,9.14373482065589,9.2202345835764,9.03099832793094,9.11957700078626,488537.461728311,0.0,1.0
2005-01-19,22.61,23.03,22.58,22.71,126500,9.10347178753984,9.27257652662727,9.09139287760502,9.14373482065589,314183.980216733,0.0,1.0
2005-01-20,22.3,22.53,22.17,22.45,59500,8.97865638488007,9.07126136104699,8.9263144418292,9.03905093455415,147778.235754115,0.0,1.0
2005-01-21,22.37,22.6,22.22,22.29,82400,9.00684050806131,9.09944548422823,8.94644595838723,8.97463008156847,204654.229010741,0.0,1.0
2005-01-24,22.33,22.4,22.16,22.37,49300,8.99073529481489,9.01891941799612,8.9222881385176,9.00684050806131,122444.823910553,0.0,1.0
2005-01-25,22.41,22.75,22.28,22.28,35100,9.02294572130773,9.15984003390231,8.97060377825686,8.97060377825686,87176.740755789,0.0,1.0
2005-01-26,22.11,22.4,22.05,22.4,57300,8.90215662195957,9.01891941799612,8.87799880208994,9.01891941799612,142314.166532955,0.0,1.0
2005-01-27,21.98,22.14,21.79,21.94,82700,8.8498146789087,8.91423553189438,8.77331491598819,8.83370946566228,205399.329359081,0.0,1.0
2005-01-28,21.96,22.01,21.85,21.98,81800,8.84176207228549,8.86189358884351,8.79747273585783,8.8498146789087,203164.028314061,0.0,1.0
2005-01-31,21.59,21.83,21.43,21.83,122400,8.69278884975609,8.78942012923462,8.6283679967704,8.78942012923462,304000.942122751,0.0,1.0
2005-02-01,22.01,22.25,21.43,21.59,211800,8.86189358884351,8.95852486832204,8.6283679967704,8.69278884975609,526040.845928095,0.0,1.0
2005-02-02,22.11,22.13,21.71,22.05,67100,8.90215662195957,8.91020922858278,8.74110448949535,8.87799880208994,166654.111245397,0.0,1.0
2005-02-03,22.45,22.62,21.97,22.09,304700,9.03905093455415,9.10749809085145,8.84578837559709,8.89410401533636,756773.587130739,0.0,1.0
2005-02-04,22.58,22.99,22.46,22.48,319100,9.09139287760502,9.25647131338084,9.04307723786576,9.05112984448897,792538.403851062,0.0,1.0
2005-02-07,23.09,23.15,22.68,22.68,209400,9.2967343464969,9.32089216636653,9.13165591072108,9.13165591072108,520080.043141374,0.0,1.0
2005-02-08,23.7,23.83,23.05,23.18,166200,9.54233884850483,9.5946807915557,9.28062913325048,9.33297107630135,412785.592980403,0.0,1.0
2005-02-09,23.85,24.05,23.73,23.85,193800,9.60273339817891,9.68325946441102,9.55441775843964,9.60273339817891,481334.82502769,0.0,1.0
2005-02-10,24.74,24.75,23.83,23.85,315600,9.96107439291179,9.9651006962234,9.5946807915557,9.60273339817891,783845.566453761,0.0,1.0
2005-02-11,24.9,24.98,24.58,24.85,140300,10.0254952458975,10.0577056723903,9.8966535399261,10.0053637293395,348458.596240375,0.0,1.0
2005-02-14,24.92,25.0,24.8,24.95,62600,10.0335478525207,10.0657582790135,9.98523221278142,10.0456267624555,155477.606020296,0.0,1.0
2005-02-15,25.04,25.45,24.79,24.9,123500,10.08186349226,10.2469419280358,9.98120590946982,10.0254952458975,306732.97673333,0.0,1.0
2005-02-16,25.09,25.24,25.0,25.04,117700,10.101995008818,10.1623895584921,10.0657582790135,10.08186349226,292327.70333209,0.0,1.0
2005-02-17,25.0,25.113,24.93,25.05,124900,10.0657582790135,10.1112555064347,10.0375741558323,10.0858897955716,310210.111692253,0.0,1.0
2005-02-18,25.09,25.2,24.92,25.0,154200,10.101995008818,10.1462843452456,10.0335478525207,10.0657582790135,382981.579046799,0.0,1.0
2005-02-22,25.3,25.3,25.0,25.19,131200,10.1865473783617,10.1865473783617,10.0657582790135,10.142258041934,325857.219007394,0.0,1.0
2005-02-23,25.43,25.81,25.3,25.34,132000,10.2388893214126,10.3918888472536,10.1865473783617,10.2026525916081,327844.153269633,0.0,1.0
2005-02-24,25.71,25.72,25.1,25.43,243000,10.3516258141375,10.3556521174491,10.1060213121296,10.2388893214126,603531.282155464,0.0,1.0
2005-02-25,27.06,27.24,25.85,25.87,274400,10.8951767612042,10.9676502208131,10.4079940605,10.4160466671232,681518.451948394,0.0,1.0
2005-02-28,26.89,27.59,26.53,27.31,258600,10.826729604907,11.1085708367193,10.6817826856892,10.9958343439944,642276.500269144,0.0,1.0
2005-03-01,26.2,26.99,26.1,26.93,166300,10.5489146764062,10.866992638023,10.5086516432901,10.8428348181534,413033.959763182,0.0,1.0
2005-03-02,26.36,26.71,25.54,26.2,141200,10.6133355293919,10.7542561452981,10.2831786578402,10.5489146764062,350693.897285395,0.0,1.0
2005-03-03,27.33,27.33,26.37,26.39,134700,11.0038869506176,11.0038869506176,10.6173618327035,10.6254144393267,334550.056404695,0.0,1.0
2005-03-04,27.34,27.35,26.72,27.28,147400,11.0079132539292,11.0119395572408,10.7582824486097,10.9837554340596,366092.637817758,0.0,1.0
2005-03-07,26.85,27.56,26.4,27.34,135700,10.8106243916605,11.0964919267845,10.6294407426383,11.0079132539292,337033.724232496,0.0,1.0
2005-03-08,26.72,27.0,26.64,26.87,184200,10.7582824486097,10.8710189413346,10.7260720221168,10.8186769982837,457491.613880806,0.0,1.0
2005-03-09,26.1,26.82,26.02,26.82,145200,10.5086516432901,10.7985454817257,10.4764412167973,10.7985454817257,360628.568596598,0.0,1.0
2005-03-10,24.65,26.18,24.45,26.11,262000,9.92483766310734,10.540862069783,9.84431159687523,10.5126779466017,650720.970883668,0.0,1.0
2005-03-11,25.46,25.5,24.75,24.75,196700,10.2509682313474,10.2670734445938,9.9651006962234,9.9651006962234,488537.46172831,0.0,1.0
2005-03-14,25.24,25.46,24.776,25.36,105100,10.1623895584921,10.2509682313474,9.97556908483357,10.2107051982313,261033.488701806,0.0,1.0
2005-03-15,25.24,25.83,25.19,25.25,78700,10.1623895584921,10.3999414538768,10.142258041934,10.1664158618037,195464.65804788,0.0,1.0
2005-03-16,25.38,25.53,24.83,25.24,254300,10.2187578048545,10.2791523545286,9.99731112271624,10.1623895584921,631596.728609608,0.0,1.0
2005-03-17,25.8,25.98,25.07,25.35,135900,10.387862543942,10.4603360035509,10.0939424021948,10.2066788949197,337530.457798054,0.0,1.0
2005-03-18,26.11,26.38,25.73,25.73,193100,10.5126779466017,10.6213881360151,10.3596784207607,10.3596784207607,479596.257548231,0.0,1.0
2005-03-21,26.12,26.24,25.81,26.05,84600,10.5167042499133,10.5650198896526,10.3918888472536,10.4885201267321,210118.298231903,0.0,1.0
2005-03-22,26.16,26.59,25.87,25.87,111900,10.5328094631598,10.7059405055588,10.4160466671232,10.4160466671232,277922.429930848,0.0,1.0
2005-03-23,25.0,26.0,24.2,26.0,210400,10.0657582790135,10.4683886101741,9.7436540140851,10.4683886101741,522563.710969176,0.0,1.0
2005-03-24,25.45,25.59,25.17,25.23,95000,10.2469419280358,10.3033101743983,10.1342054353108,10.1583632551805,235948.443641024,0.0,1.0
2005-03-28,25.3,25.65,25.2,25.38,62500,10.1865473783617,10.3274679942679,10.1462843452456,10.2187578048545,155229.239237516,0.0,1.0
2005-03-29,24.84,25.41,24.8,25.25,73300,10.0013374260278,10.2308367147894,9.98523221278142,10.1664158618037,182052.85177776,0.0,1.0
2005-03-30,24.84,25.2,24.66,25.0,60400,10.0013374260278,10.1462843452456,9.92886396641895,10.0657582790135,150013.536799136,0.0,1.0
2005-03-31,25.67,25.91,24.99,24.99,136500,10.3355206008911,10.4321518803696,10.0617319757019,10.0617319757019,339020.658494735,0.0,1.0
2005-04-01,26.8,26.8,25.67,25.67,154800,10.7904928751025,10.7904928751025,10.3355206008911,10.3355206008911,384471.77974348,0.0,1.0
2005-04-04,26.88,27.12,26.5,27.0,142400,10.8227033015953,10.9193345810739,10.6697037757543,10.8710189413346,353674.298678758,0.0,1.0
2005-04-05,26.85,27.25,26.58,26.88,103500,10.8106243916605,10.9716765241247,10.7019142022472,10.8227033015953,257059.620177327,0.0,1.0
2005-04-06,27.15,27.19,26.85,26.85,104500,10.9314134910087,10.9475187042551,10.8106243916605,10.8106243916605,259543.288005127,0.0,1.0
2005-04-07,26.83,27.42,26.51,27.2,131100,10.8025717850373,11.040123680422,10.6737300790659,10.9515450075667,325608.852224614,0.0,1.0
2005-04-08,26.53,26.81,26.35,26.75,76900,10.6817826856892,10.7945191784141,10.6093092260803,10.7703613585445,190994.055957839,0.0,1.0
2005-04-11,26.35,26.65,26.15,26.6,107000,10.6093092260803,10.7300983254284,10.5287831598482,10.7099668088704,265752.457574627,0.0,1.0
2005-04-12,25.38,26.29,25.16,26.29,154100,10.2187578048545,10.5851514062106,10.1301791319992,10.5851514062106,382733.212264021,0.0,1.0
2005-04-13,25.1,25.86,24.99,25.34,75200,10.1060213121296,10.4120203638116,10.0617319757019,10.2026525916081,186771.820650579,0.0,1.0
2005-04-14,24.16,25.1,23.99,25.1,104200,9.72754880083868,10.1060213121296,9.65910164454139,10.1060213121296,258798.187656787,0.0,1.0
2005-04-15,23.34,24.48,23.12,24.0,111500,9.39739192928703,9.85639050681005,9.30881325643172,9.66312794785299,276928.962799729,0.0,1.0
2005-04-18,24.46,24.48,23.19,23.24,172500,9.84833790018684,9.85639050681005,9.33699737961295,9.35712889617098,428432.700295544,0.0,1.0
2005-04-19,25.3,25.76,24.63,24.71,193000,10.1865473783617,10.3717573306955,9.91678505648413,9.94899548297698,479347.890765449,0.0,1.0
2005-04-20,24.85,25.4,24.57,25.1,175100,10.0053637293395,10.2268104114777,9.8926272366145,10.1060213121296,434890.236647823,0.0,1.0
2005-04-21,24.54,24.97,24.06,24.96,181900,9.88054832667968,10.0536793690787,9.68728576772262,10.0496530657671,451779.177876867,0.0,1.0
2005-04-22,25.35,25.46,24.7,24.72,151700,10.2066788949197,10.2509682313474,9.94496917966537,9.95302178628858,376772.4094773,0.0,1.0
2005-04-25,24.7,25.41,24.63,25.41,61800,9.94496917966537,10.2308367147894,9.91678505648413,10.2308367147894,153490.671758056,0.0,1.0
2005-04-26,23.55,24.7,23.51,24.66,153200,9.48194429883075,9.94496917966537,9.46583908558433,9.92886396641895,380497.911218999,0.0,1.0
2005-04-27,23.4,24.03,22.97,23.7,165200,9.42154974915667,9.67520685778781,9.24841870675763,9.54233884850483,410301.925152602,0.0,1.0
2005-04-28,23.4,24.64,23.07,23.68,182000,9.42154974915667,9.92081135979574,9.28868173987369,9.53428624188162,452027.544659647,0.0,1.0
2005-04-29,23.6,23.78,23.15,23.49,120900,9.50207581538877,9.57454927499767,9.32089216636653,9.45778647896111,300275.440381051,0.0,1.0
2005-05-02,24.28,24.61,23.65,23.8,124000,9.77586444057794,9.90873244986092,9.5222073319468,9.58260188162088,307974.810647232,0.0,1.0
2005-05-03,24.0,24.22,23.76,23.9,143900,9.66312794785299,9.75170662070831,9.56649666837446,9.62286491473694,357399.800420457,0.0,1.0
2005-05-04,24.78,24.88,24.0,24.0,204400,9.97717960615821,10.0174426392743,9.66312794785299,9.66312794785299,507661.704002373,0.0,1.0
2005-05-05,24.89,25.39,24.86,24.95,109200,10.0214689425859,10.2227841081661,10.0093900326511,10.0456267624555,271216.526795787,0.0,1.0
2005-05-06,24.49,25.2,24.45,25.0,83800,9.86041681012166,10.1462843452456,9.84431159687523,10.0657582790135,208131.363969662,0.0,1.0
2005-05-09,24.43,24.54,24.05,24.17,90800,9.83625899025202,9.88054832667968,9.68325946441102,9.73157510415028,225517.038764263,0.0,1.0
2005-05-10,24.4,24.4,23.62,23.7,279500,9.82418008031721,9.82418008031721,9.51012842201199,9.54233884850483,694185.157870172,0.0,1.0
2005-05-11,24.15,24.75,24.1,24.6,94400,9.72352249752707,9.9651006962234,9.70339098096905,9.90470614654932,234458.242944344,0.0,1.0
2005-05-12,23.74,24.17,23.67,24.14,118000,9.55844406175125,9.73157510415028,9.53025993857001,9.71949619421547,293072.80368043,0.0,1.0
2005-05-13,24.04,24.22,23.59,23.82,186300,9.67923316109941,9.75170662070831,9.49804951207717,9.59065448824409,462707.316319188,0.0,1.0
2005-05-16,23.24,24.02,22.778,24.01,272100,9.35712889617098,9.6711805544762,9.17111368317481,9.6671542511646,675806.01594445,0.0,1.0
2005-05-17,23.21,23.3,23.0,23.24,184300,9.34504998623616,9.38128671604061,9.26049761669245,9.35712889617098,457739.980663588,0.0,1.0
2005-05-18,23.31,23.74,22.95,23.38,115100,9.38531301935222,9.55844406175125,9.24036610013442,9.41349714253345,285870.16697981,0.0,1.0
2005-05-19,23.77,23.86,23.25,23.25,96900,9.57052297168607,9.60675970149051,9.36115519948259,9.36115519948259,240667.412513845,0.0,1.0
2005-05-20,23.12,23.8,23.03,23.78,67100,9.30881325643172,9.58260188162088,9.27257652662727,9.57454927499767,166654.111245397,0.0,1.0
2005-05-23,23.3,23.37,23.09,23.12,330500,9.38128671604061,9.40947083922185,9.2967343464969,9.30881325643172,820852.217087985,0.0,1.0
2005-05-24,23.61,24.03,23.4,23.4,134700,9.50610211870038,9.67520685778781,9.42154974915667,9.42154974915667,334550.056404695,0.0,1.0
2005-05-25,24.0,24.12,23.62,23.64,56000,9.66312794785299,9.71144358759226,9.51012842201199,9.5181810286352,139085.398356814,0.0,1.0
2005-05-26,24.61,24.69,23.9,24.05,73900,9.90873244986092,9.94094287635376,9.62286491473694,9.68325946441102,183543.052474439,0.0,1.0
2005-05-27,25.26,26.0,24.56,25.56,167500,10.1704421651153,10.4683886101741,9.88860093330289,10.2912312644634,416014.361156542,0.0,1.0
2005-05-31,25.1,25.25,24.95,25.25,87400,10.1060213121296,10.1664158618037,10.0456267624555,10.1664158618037,217072.568149742,0.0,1.0
2005-06-01,25.54,25.7,25.14,25.14,114700,10.2831786578402,10.3475995108259,10.122126525376,10.122126525376,284876.69984869,0.0,1.0
2005-06-02,26.06,26.08,25.54,25.54,103800,10.4925464300437,10.5005990366669,10.2831786578402,10.2831786578402,257804.720525667,0.0,1.0
2005-06-03,25.49,26.06,25.45,26.0,86900,10.2630471412822,10.4925464300437,10.2469419280358,10.4683886101741,215830.734235842,0.0,1.0
2005-06-06,25.52,25.97,25.4,25.59,60200,10.275126051217,10.4563097002393,10.2268104114777,10.3033101743983,149516.803233576,0.0,1.0
2005-06-07,25.98,26.39,25.6,25.6,167600,10.4603360035509,10.6254144393267,10.3073364777099,10.3073364777099,416262.727939322,0.0,1.0
2005-06-08,25.86,26.09,25.6,25.99,40600,10.4120203638116,10.5046253399785,10.3073364777099,10.4643623068625,100836.91380869,0.0,1.0
2005-06-09,26.1,26.25,25.83,25.9,61000,10.5086516432901,10.5690461929642,10.3999414538768,10.428125577058,151503.737495816,0.0,1.0
2005-06-10,26.29,26.7,26.2,26.2,72200,10.5851514062106,10.7502298419865,10.5489146764062,10.5489146764062,179320.817167179,0.0,1.0
2005-06-13,26.21,26.5,26.11,26.3,149700,10.5529409797178,10.6697037757543,10.5126779466017,10.5891777095222,371805.073821698,0.0,1.0
2005-06-14,26.45,26.54,26.2,26.2,257300,10.6495722591963,10.6858089890008,10.5489146764062,10.5489146764062,639047.732093007,0.0,1.0
2005-06-15,26.8,27.03,26.51,26.51,292400,10.7904928751025,10.8830978512694,10.6737300790659,10.6737300790659,726224.472848796,0.0,1.0
2005-06-16,26.9,27.07,26.52,26.81,132600,10.8307559082186,10.8992030645159,10.6777563823776,10.7945191784141,329334.353966313,0.0,1.0
2005-06-17,27.1,27.45,26.94,27.0,115700,10.9112819744507,11.0522025903569,10.846861121465,10.8710189413346,287360.367676489,0.0,1.0
2005-06-20,26.75,27.11,26.72,27.04,69600,10.7703613585445,10.9153082777623,10.7582824486097,10.887124154581,172863.280814898,0.0,1.0
2005-06-21,26.4,26.77,26.29,26.71,32400,10.6294407426383,10.7784139651677,10.5851514062106,10.7542561452981,80470.8376207283,0.0,1.0
2005-06-22,26.15,26.45,26.12,26.35,63000,10.5287831598482,10.6495722591963,10.5167042499133,10.6093092260803,156471.073151416,0.0,1.0
2005-06-23,26.35,26.43,26.2,26.2,99500,10.6093092260803,10.6415196525731,10.5489146764062,10.5489146764062,247124.948866125,0.0,1.0
2005-06-24,26.82,26.95,26.4,26.45,145500,10.7985454817257,10.8508874247766,10.6294407426383,10.6495722591963,361373.668944938,0.0,1.0
2005-06-27,27.09,27.25,26.65,26.65,121300,10.9072556711391,10.9716765241247,10.7300983254284,10.7300983254284,301268.90751217,0.0,1.0
2005-06-28,26.98,27.29,26.95,27.03,62700,10.8629663347114,10.9877817373712,10.8508874247766,10.8830978512694,155725.972803076,0.0,1.0
2005-06-29,26.9,27.03,26.57,26.98,124300,10.8307559082186,10.8830978512694,10.6978878989356,10.8629663347114,308719.910995571,0.0,1.0
2005-06-30,26.82,27.2,26.81,26.9,79000,10.7985454817257,10.9515450075667,10.7945191784141,10.8307559082186,196209.758396221,0.0,1.0
2005-07-01,27.02,27.06,26.69,27.05,63000,10.8790715479578,10.8951767612042,10.7462035386748,10.8911504578926,156471.073151417,0.0,1.0
2005-07-05,27.8,27.8,27.1,27.1,104400,11.193123206263,11.193123206263,10.9112819744507,10.9112819744507,259294.921222348,0.0,1.0
2005-07-06,27.7,27.9,27.54,27.8,81800,11.152860173147,11.2333862393791,11.0884393201613,11.193123206263,203164.028314061,0.0,1.0
2005-07-07,27.46,27.87,27.2,27.7,39700,11.0562288936685,11.2213073294443,10.9515450075667,11.152860173147,98601.6127636699,0.0,1.0
2005-07-08,27.4,27.68,27.38,27.56,66800,11.0320710737988,11.1448075665238,11.0240184671756,11.0964919267845,165909.010897058,0.0,1.0
2005-07-11,27.24,27.46,27.08,27.3,71800,10.9676502208131,11.0562288936685,10.9032293678275,10.9918080406828,178327.350036059,0.0,1.0
2005-07-12,27.15,27.39,27.1,27.25,72300,10.9314134910087,11.0280447704872,10.9112819744507,10.9716765241247,179569.183949959,0.0,1.0
2005-07-13,27.48,27.55,27.14,27.14,111100,11.0642815002917,11.0924656234729,10.9273871876971,10.9273871876971,275935.495668608,0.0,1.0
2005-07-14,27.05,27.8,27.05,27.63,105000,10.8911504578926,11.193123206263,10.8911504578926,11.1246760499658,260785.121919028,0.0,1.0
2005-07-15,27.25,27.35,27.05,27.05,107000,10.9716765241247,11.0119395572408,10.8911504578926,10.8911504578926,265752.457574629,0.0,1.0
2005-07-18,26.91,27.31,26.62,27.25,90300,10.8347822115302,10.9958343439944,10.7180194154936,10.9716765241247,224275.204850363,0.0,1.0
2005-07-19,27.21,27.25,26.55,26.99,116800,10.9555713108783,10.9716765241247,10.6898352923124,10.866992638023,290092.402287071,0.0,1.0
2005-07-20,27.6,27.65,27.25,27.25,49500,11.1125971400309,11.132728656589,10.9716765241247,10.9716765241247,122941.557476113,0.0,1.0
2005-07-21,27.42,27.59,27.06,27.55,50700,11.040123680422,11.1085708367193,10.8951767612042,11.0924656234729,125921.958869474,0.0,1.0
2005-07-22,28.9,28.95,27.55,27.62,147200,11.6360165705396,11.6561480870977,11.0924656234729,11.1206497466542,365595.904252199,0.0,1.0
2005-07-25,28.8,29.25,28.71,29.25,78900,11.5957535374236,11.7769371864458,11.5595168076191,11.7769371864458,195961.39161344,0.0,1.0
2005-07-26,28.6,28.91,28.54,28.9,43400,11.5152274711915,11.6400428738512,11.4910696513218,11.6360165705396,107791.183726531,0.0,1.0
2005-07-27,27.95,28.73,27.8,28.65,120600,11.2535177559371,11.5675694142424,11.193123206263,11.5353589877495,299530.340032712,0.0,1.0
2005-07-28,30.16,30.29,28.35,28.35,288600,12.1433307878019,12.1956727308528,11.4145698884013,11.4145698884013,716786.535103156,0.0,1.0
2005-07-29,32.2,32.6,30.13,30.16,357700,12.9646966633694,13.1257487958336,12.1312518778671,12.1433307878019,888407.982004154,0.0,1.0
2005-08-01,32.62,32.84,31.9,32.0,150500,13.1338014024569,13.2223800753122,12.8439075640213,12.8841705971373,373792.008083938,0.0,1.0
2005-08-02,32.8,32.82,32.55,32.8,165200,13.2062748620658,13.214327468689,13.1056172792756,13.2062748620658,410301.925152601,0.0,1.0
2005-08-03,32.25,32.9,32.25,32.9,112000,12.9848281799275,13.2465378951818,12.9848281799275,13.2465378951818,278170.796713628,0.0,1.0
2005-08-04,32.3,32.44,32.01,32.3,256800,13.0049596964855,13.061327942848,12.8881969004489,13.0049596964855,637805.898179105,0.0,1.0
2005-08-05,32.65,33.4,32.37,32.55,206900,13.1458803123917,13.4478530607621,13.0331438196667,13.1056172792756,513870.873571872,0.0,1.0
2005-08-08,32.36,32.93,32.34,32.9,116300,13.0291175163551,13.2586168051166,13.0210649097319,13.2465378951818,288850.56837317,0.0,1.0
2005-08-09,32.84,32.95,32.44,32.5,105100,13.2223800753122,13.2666694117398,13.061327942848,13.0854857627176,261033.488701807,0.0,1.0
2005-08-10,32.79,33.05,32.42,33.05,233700,13.2022485587541,13.3069324448559,13.0532753362247,13.3069324448559,580433.171356922,0.0,1.0
2005-08-11,32.56,32.84,32.05,32.83,142900,13.1096435825872,13.2223800753122,12.9043021136953,13.2183537720006,354916.132592658,0.0,1.0
2005-08-12,32.12,32.66,32.03,32.65,48200,12.9324862368766,13.1499066157033,12.8962495070721,13.1458803123917,119712.789299972,0.0,1.0
2005-08-15,31.9,32.19,31.3,32.19,77000,12.8439075640213,12.9606703600578,12.6023293653249,12.9606703600578,191242.422740619,0.0,1.0
2005-08-16,30.94,31.9,30.83,31.9,88300,12.4573824461071,12.8439075640213,12.4130931096795,12.8439075640213,219307.869194764,0.0,1.0
2005-08-17,29.94,31.03,29.7,30.95,91300,12.0547521149466,12.4936191759116,11.9581208354681,12.4614087494188,226758.872678164,0.0,1.0
2005-08-18,29.25,29.7,29.05,29.5,105800,11.7769371864458,11.9581208354681,11.6964111202137,11.877594769236,262772.056181268,0.0,1.0
2005-08-19,29.8,30.11,29.45,29.45,124000,11.9983838685841,12.1231992712439,11.8574632526779,11.8574632526779,307974.810647233,0.0,1.0
2005-08-22,29.89,30.04,29.7,29.95,73200,12.0346205983886,12.0950151480627,11.9581208354681,12.0587784182582,181804.484994979,0.0,1.0
2005-08-23,29.6,30.02,29.17,30.0,62800,11.917857802352,12.0869625414394,11.744726759953,12.0789099348162,155974.339585857,0.0,1.0
2005-08-24,29.89,30.07,29.6,29.62,70500,12.0346205983886,12.1070940579975,11.917857802352,11.9259104089752,175098.581859918,0.0,1.0
2005-08-25,29.75,30.05,29.55,29.8,47600,11.9782523520261,12.0990414513743,11.897726285794,11.9983838685841,118222.588603292,0.0,1.0
2005-08-26,29.85,29.95,29.7,29.7,40800,12.0185153851422,12.0587784182582,11.9581208354681,11.9581208354681,101333.64737425,0.0,1.0
2005-08-29,29.97,30.44,29.84,30.3,50700,12.0668310248814,12.2560672805269,12.0144890818306,12.1996990341644,125921.958869473,0.0,1.0
2005-08-30,30.97,31.22,30.19,30.19,82800,12.469461356042,12.5701189388321,12.1554096977367,12.1554096977367,205647.696141861,0.0,1.0
2005-08-31,31.83,32.33,31.0,31.0,97300,12.81572344084,13.0170386064203,12.4815402659768,12.4815402659768,241660.879644966,0.0,1.0
2005-09-01,32.32,32.65,32.05,32.05,80300,13.0130123031087,13.1458803123917,12.9043021136953,12.9043021136953,199438.526572361,0.0,1.0
2005-09-02,32.17,32.8,32.15,32.33,115700,12.9526177534346,13.2062748620658,12.9445651468114,13.0170386064203,287360.36767649,0.0,1.0
2005-09-06,32.68,32.93,32.17,32.25,124700,13.1579592223265,13.2586168051166,12.9526177534346,12.9848281799275,309713.378126692,0.0,1.0
2005-09-07,33.06,33.2,32.8,32.85,145100,13.3109587481675,13.36732699453,13.2062748620658,13.2264063786238,360380.201813817,0.0,1.0
2005-09-08,32.07,33.15,31.98,33.1,82800,12.9123547203186,13.3471954779719,12.8761179905141,13.3270639614139,205647.696141861,0.0,1.0
2005-09-09,32.12,32.4,32.07,32.07,164900,12.9324862368766,13.0452227296015,12.9123547203186,12.9123547203186,409556.824804262,0.0,1.0
2005-09-12,31.36,32.9,31.35,32.9,55300,12.6264871851946,13.2465378951818,12.622460881883,13.2465378951818,137346.830877354,0.0,1.0
2005-09-13,31.43,31.9,31.4,31.41,58400,12.6546713083758,12.8439075640213,12.642592398441,12.6466187017526,145046.201143535,0.0,1.0
2005-09-14,31.52,31.58,31.0,31.43,69000,12.6909080381803,12.7150658580499,12.4815402659768,12.6546713083758,171373.080118217,0.0,1.0
2005-09-15,31.62,31.77,31.38,31.65,57600,12.7311710712963,12.7915656209704,12.6345397918178,12.7432499812311,143059.266881295,0.0,1.0
2005-09-16,30.97,31.62,30.96,31.6,48100,12.469461356042,12.7311710712963,12.4654350527304,12.7231184646731,119464.422517192,0.0,1.0
2005-09-19,31.7,31.76,31.284,31.35,96500,12.7633814977892,12.7875393176588,12.5958872800264,12.622460881883,239673.945382724,0.0,1.0
2005-09-20,31.42,32.1,31.01,31.85,99900,12.6506450050642,12.9244336302534,12.4855665692884,12.8237760474632,248118.415997246,0.0,1.0
2005-09-21,30.57,32.05,30.28,31.6,131600,12.3084092235777,12.9043021136953,12.1916464275412,12.7231184646731,326850.686138515,0.0,1.0
2005-09-22,30.47,30.73,29.83,30.57,144800,12.2681461904617,12.3728300765634,12.0104627785189,12.3084092235777,359635.101465477,0.0,1.0
2005-09-23,30.13,30.47,29.8,30.47,56800,12.1312518778671,12.2681461904617,11.9983838685841,12.2681461904617,141072.332619055,0.0,1.0
2005-09-26,30.23,30.65,29.9,29.95,212400,12.1715149109832,12.3406196500706,12.0386469017002,12.0587784182582,527531.046624773,0.0,1.0
2005-09-27,30.16,30.5,30.12,30.3,70000,12.1433307878019,12.2802251003965,12.1272255745555,12.1996990341644,173856.747946018,0.0,1.0
2005-09-28,29.98,30.19,29.91,30.16,144200,12.070857328193,12.1554096977367,12.0426732050118,12.1433307878019,358144.900768798,0.0,1.0
2005-09-29,31.49,31.53,30.0,30.0,188900,12.6788291282454,12.6949343414919,12.0789099348162,12.0789099348162,469164.85267147,0.0,1.0
2005-09-30,32.26,32.47,31.6,31.6,135600,12.9888544832391,13.0734068527828,12.7231184646731,12.7231184646731,336785.357449714,0.0,1.0
2005-10-03,33.0,33.0,32.65,32.7,193900,13.2868009282979,13.2868009282979,13.1458803123917,13.1660118289497,481583.191810469,0.0,1.0
2005-10-04,32.36,33.25,31.9,33.06,348900,13.0291175163551,13.387458511088,12.8439075640213,13.3109587481675,866551.705119511,0.0,1.0
2005-10-05,30.55,32.4,30.47,32.34,143100,12.3003566169545,13.0452227296015,12.2681461904617,13.0210649097319,355412.866158218,0.0,1.0
2005-10-06,29.55,30.14,29.0,29.9,171300,11.897726285794,12.1352781811787,11.6762796036557,12.0386469017002,425452.298902184,0.0,1.0
2005-10-07,29.6,30.39,29.49,29.8,152300,11.917857802352,12.2359357639689,11.8735684659244,11.9983838685841,378262.61017398,0.0,1.0
2005-10-10,28.92,29.85,28.63,29.85,113100,11.6440691771629,12.0185153851422,11.5273063811263,12.0185153851422,280902.831324208,0.0,1.0
2005-10-11,29.27,29.44,28.85,29.2,167500,11.784989793069,11.8534369493663,11.6158850539816,11.7568056698878,416014.361156545,0.0,1.0
2005-10-12,28.95,29.66,28.75,29.26,83500,11.6561480870977,11.9420156222217,11.5756220208656,11.7809634897574,207386.263621321,0.0,1.0
2005-10-13,27.94,28.84,27.68,28.75,141700,11.2494914526255,11.61185875067,11.1448075665238,11.5756220208656,351935.731199297,0.0,1.0
2005-10-14,29.05,29.07,27.85,27.85,163100,11.6964111202137,11.7044637268369,11.2132547228211,11.2132547228211,405086.222714223,0.0,1.0
2005-10-17,29.4,29.65,29.18,29.3,42200,11.8373317361199,11.93798931891,11.7487530632646,11.7970687030039,104810.782333171,0.0,1.0
2005-10-18,28.5,29.59,28.49,29.25,63400,11.4749644380754,11.9138314990404,11.4709381347638,11.7769371864458,157464.540282537,0.0,1.0
2005-10-19,28.81,28.95,28.05,28.4,387200,11.5997798407352,11.6561480870977,11.2937807890532,11.4347014049594,961676.182924259,0.0,1.0
2005-10-20,28.05,29.37,28.05,28.81,67900,11.2937807890532,11.8252528261851,11.2937807890532,11.5997798407352,168641.045507637,0.0,1.0
2005-10-21,28.68,28.7999,28.0,28.0,128800,11.5474378976843,11.5957132743905,11.2736492724952,11.2736492724952,319896.416220674,0.0,1.0
2005-10-24,29.85,29.97,28.63,28.8,70100,12.0185153851422,12.0668310248814,11.5273063811263,11.5957535374236,174105.114728797,0.0,1.0
2005-10-25,30.75,30.99,29.91,29.96,133500,12.3808826831866,12.4775139626652,12.0426732050118,12.0628047215698,331569.655011336,0.0,1.0
2005-10-26,32.6,32.6,30.61,30.75,276200,13.1257487958336,13.1257487958336,12.3245144368242,12.3808826831866,685989.054038434,0.0,1.0
2005-10-27,30.04,32.99,30.02,32.6,417600,12.0950151480627,13.2827746249863,12.0869625414394,13.1257487958336,1037179.68488938,0.0,1.0
2005-10-28,32.0,32.73,29.91,30.0,298500,12.8841705971373,13.1780907388845,12.0426732050118,12.0789099348162,741374.846598378,0.0,1.0
2005-10-31,32.21,32.72,31.7,32.0,182400,12.968722966681,13.1740644355729,12.7633814977892,12.8841705971373,453021.011790768,0.0,1.0
2005-11-01,33.3,33.45,32.1,32.15,263200,13.407590027646,13.4679845773201,12.9244336302534,12.9445651468114,653701.372277029,0.0,1.0
2005-11-02,34.0,34.15,33.35,33.4,223400,13.6894312594584,13.7498258091325,13.4277215442041,13.4478530607621,554851.392730578,0.0,1.0
2005-11-03,34.95,35.11,34.4,34.45,357600,14.0719300740609,14.1363509270466,13.8504833919226,13.8706149084806,888159.615221373,0.0,1.0
2005-11-04,35.3,35.5,34.96,34.96,373400,14.2128506899671,14.2933767561992,14.0759563773725,14.0759563773725,927401.566900617,0.0,1.0
2005-11-07,34.54,35.58,34.4,35.55,181600,13.9068516382851,14.3255871826921,13.8504833919226,14.3135082727572,451034.077528527,0.0,1.0
2005-11-08,34.14,34.35,33.55,34.0,156100,13.7457995058209,13.8303518753646,13.5082476104362,13.6894312594584,387700.54791962,0.0,1.0
2005-11-09,35.19,35.44,34.24,34.24,106100,14.1685613535394,14.2692189363296,13.7860625389369,13.7860625389369,263517.156529608,0.0,1.0
2005-11-10,34.09,35.25,33.91,35.25,158700,13.7256679892629,14.1927191734091,13.653194529654,14.1927191734091,394158.0842719,0.0,1.0
2005-11-11,34.49,34.55,33.8,33.95,42800,13.8867201217271,13.9108779415967,13.6089051932263,13.6692997429004,106300.983029851,0.0,1.0
2005-11-14,34.12,34.7,33.95,34.55,53700,13.7377468991977,13.9712724912708,13.6692997429004,13.9108779415967,133372.962352873,0.0,1.0
2005-11-15,35.3,35.41,34.15,34.15,97000,14.2128506899671,14.2571400263948,13.7498258091325,13.7498258091325,240915.779296625,0.0,1.0
2005-11-16,36.0,36.34,34.82,35.05,473500,14.4946919217795,14.6315862343741,14.01958813101,14.112193107177,1176016.71646342,0.0,1.0
2005-11-17,35.75,36.95,35.53,36.5,163800,14.3940343389894,14.877190736382,14.305455666134,14.6960070873598,406824.790193681,0.0,1.0
2005-11-18,35.7,36.0,35.4,36.0,147600,14.3739028224313,14.4946919217795,14.2531137230832,14.4946919217795,366589.371383319,0.0,1.0
2005-11-21,36.02,36.35,35.45,35.7,162600,14.5027445284027,14.6356125376857,14.2732452396412,14.3739028224313,403844.388800322,0.0,1.0
2005-11-22,36.04,36.67,35.99,35.99,158000,14.5107971350259,14.764454243657,14.4906656184679,14.4906656184679,392419.516792441,0.0,1.0
2005-11-23,36.17,36.24,35.85,36.05,355500,14.5631390780768,14.591323201258,14.4342973721054,14.5148234383375,882943.91278299,0.0,1.0
2005-11-25,36.34,36.5,36.05,36.05,36900,14.6315862343741,14.6960070873598,14.5148234383375,14.5148234383375,91647.3428458293,0.0,1.0
2005-11-28,35.8,36.6,35.65,36.3,298200,14.4141658555474,14.7362701204758,14.3537713058733,14.6154810211276,740629.746250036,0.0,1.0
2005-11-29,35.89,36.65,35.44,35.95,142300,14.4504025853518,14.7564016370338,14.2692189363296,14.4745604052215,353425.931895977,0.0,1.0
2005-11-30,36.5,36.64,35.7,35.7,93300,14.6960070873598,14.7523753337222,14.3739028224313,14.3739028224313,231726.208333763,0.0,1.0
2005-12-01,36.6,36.88,36.26,36.75,116300,14.7362701204758,14.8490066132008,14.5993758078812,14.7966646701499,288850.56837317,0.0,1.0
2005-12-02,36.6,36.67,36.09,36.65,152600,14.7362701204758,14.764454243657,14.5309286515839,14.7564016370338,379007.71052232,0.0,1.0
2005-12-05,37.48,37.5,36.71,36.8,171400,15.0905848118971,15.0986374185203,14.7805594569035,14.8167961867079,425700.665684964,0.0,1.0
2005-12-06,37.8,38.18,37.3,37.3,82600,15.2194265178685,15.3724260437095,15.0181113522882,15.0181113522882,205150.962576301,0.0,1.0
2005-12-07,38.1,38.149,37.68,38.05,79300,15.3402156172166,15.3599445034435,15.1711108781292,15.3200841006586,196954.858744561,0.0,1.0
2005-12-08,38.39,38.96,37.94,38.0,63000,15.4569784132532,15.6864777020147,15.2757947642309,15.2999525841006,156471.073151416,0.0,1.0
2005-12-09,38.3,38.56,38.02,38.4,32500,15.4207416834487,15.5254255695505,15.3080051907238,15.4610047165648,80719.2044035085,0.0,1.0
2005-12-12,39.16,39.5,38.51,38.55,78900,15.7670037682468,15.9038980808414,15.5052940529924,15.5213992662389,195961.39161344,0.0,1.0
2005-12-13,39.25,39.84,38.9,38.9,134500,15.8032404980512,16.040792393436,15.6623198821451,15.6623198821451,334053.322839136,0.0,1.0
2005-12-14,39.09,39.45,39.06,39.2,84400,15.7388196450656,15.8837665642834,15.7267407351307,15.7831089814932,209621.564666341,0.0,1.0
2005-12-15,38.7,39.15,38.61,39.09,52400,15.5817938159129,15.7629774649352,15.5455570861085,15.7388196450656,130144.194176734,0.0,1.0
2005-12-16,38.32,38.9,38.3,38.8,93600,15.4287942900719,15.6623198821451,15.4207416834487,15.622056849029,232471.308682105,0.0,1.0
2005-12-19,37.69,38.44,37.5701,38.32,91300,15.1751371814408,15.4771099298112,15.1268618047347,15.4287942900719,226758.872678164,0.0,1.0
2005-12-20,37.98,38.09,37.57,37.57,51100,15.2918999774774,15.336189313905,15.1268215417015,15.1268215417015,126915.426000593,0.0,1.0
2005-12-21,37.8,38.59,37.8,38.15,49000,15.2194265178685,15.5375044794853,15.2194265178685,15.3603471337746,121699.723562212,0.0,1.0
2005-12-22,38.75,38.8,37.4,37.83,71700,15.601925332471,15.622056849029,15.0583743854042,15.2315054278033,178078.983253278,0.0,1.0
2005-12-23,38.6,38.95,38.59,38.76,50400,15.5415307827969,15.6824513987031,15.5375044794853,15.6059516357826,125176.858521133,0.0,1.0
2005-12-27,37.18,38.61,36.8,38.61,71400,14.9697957125489,15.5455570861085,14.8167961867079,15.5455570861085,177333.882904939,0.0,1.0
2005-12-28,38.42,38.58,37.35,37.35,77100,15.469057323188,15.5334781761737,15.0382428688462,15.0382428688462,191490.7895234,0.0,1.0
2005-12-29,37.98,38.54,37.89,38.3,31900,15.2918999774774,15.5173729629273,15.2556632476729,15.4207416834487,79229.003706828,0.0,1.0
2005-12-30,37.36,37.95,37.33,37.95,60100,15.0422691721578,15.2798210675425,15.030190262223,15.2798210675425,149268.436450796,0.0,1.0
2006-01-03,38.6,38.95,37.31,37.33,396600,15.5415307827969,15.6824513987031,15.0221376555998,15.030190262223,985022.660505582,0.0,1.0
2006-01-04,40.25,40.64,38.5,38.5,212000,16.2058708292118,16.3628966583644,15.5012677496808,15.5012677496808,526537.579493654,0.0,1.0
2006-01-05,40.35,40.4,39.66,40.3,316800,16.2461338623278,16.2662653788859,15.9683189338271,16.2260023457698,786825.967847124,0.0,1.0
2006-01-06,41.68,41.75,40.42,40.45,177800,16.7816322027714,16.8098163259526,16.2743179855091,16.2863968954439,441596.139782885,0.0,1.0
2006-01-09,42.74,42.88,41.5,41.5,203100,17.2084203538015,17.264788600164,16.7091587431625,16.7091587431625,504432.935826233,0.0,1.0
2006-01-10,43.26,43.26,42.3,42.7,86400,17.417788126005,17.417788126005,17.0312630080909,17.1923151405551,214588.900321942,0.0,1.0
2006-01-11,44.02,44.1574,42.75,43.05,139300,17.723787177687,17.7791085851885,17.2124466571131,17.3332357564613,345974.928412576,0.0,1.0
2006-01-12,43.43,43.9574,43.05,43.95,130900,17.4862352823023,17.6985825189564,17.3332357564613,17.6956030545058,325112.118659054,0.0,1.0
2006-01-13,43.4,43.4,42.6,43.4,60200,17.4741563723675,17.4741563723675,17.1520521074391,17.4741563723675,149516.803233575,0.0,1.0
2006-01-17,42.98,44.0,42.95,43.6,107800,17.3050516332801,17.7157345710638,17.2929727233453,17.5546824385996,267739.391836867,0.0,1.0
2006-01-18,42.93,43.1,42.07,42.9,89800,17.284920116722,17.3533672730193,16.938658031924,17.2728412067872,223033.370936464,0.0,1.0
2006-01-19,44.0,44.31,42.5,42.5,114000,17.7157345710638,17.8405499737236,17.111789074323,17.111789074323,283138.13236923,0.0,1.0
2006-01-20,44.19,45.5,43.76,45.5,131400,17.7922343339843,18.3196800678046,17.6191032915853,18.3196800678046,326353.952572954,0.0,1.0
2006-01-23,44.25,44.4,43.89,44.19,95600,17.816392153854,17.876786703528,17.6714452346362,17.7922343339843,237438.644337704,0.0,1.0
2006-01-24,44.3,44.45,44.0,44.1,70300,17.836523670412,17.8969182200861,17.7157345710638,17.7559976041799,174601.848294358,0.0,1.0
2006-01-25,44.05,44.46,43.75,44.4,114700,17.7358660876218,17.9009445233977,17.6150769882737,17.876786703528,284876.69984869,0.0,1.0
2006-01-26,43.96,44.51,43.9,44.5,166600,17.6996293578174,17.9210760399557,17.6754715379478,17.9170497366441,413779.060111523,0.0,1.0
2006-01-27,44.72,45.24,44.21,44.21,230200,18.0056284094994,18.2149961817029,17.8002869406075,17.8002869406075,571740.333959619,0.0,1.0
2006-01-30,44.78,45.73,44.76,44.76,211100,18.029786229369,18.4122850439716,18.0217336227458,18.0217336227458,524302.278448635,0.0,1.0
2006-01-31,44.58,44.8,44.3,44.79,111700,17.9492601631369,18.0378388359922,17.836523670412,18.0338125326806,277425.696365289,0.0,1.0
2006-02-01,43.35,44.79,43.27,44.64,107200,17.4540248558095,18.0338125326806,17.4218144293166,17.9734179830066,266249.191140187,0.0,1.0
2006-02-02,42.45,43.54,42.29,43.25,169800,17.091657557765,17.53052461873,17.0272367047793,17.4137618226934,421726.797160483,0.0,1.0
2006-02-03,43.43,43.55,41.85,42.2,129900,17.4862352823023,17.5345509220416,16.8500793590687,16.9909999749748,322628.450831254,0.0,1.0
2006-02-06,42.94,44.03,42.9,43.35,135700,17.2889464200336,17.7278134809986,17.2728412067872,17.4540248558095,337033.724232496,0.0,1.0
2006-02-07,41.26,42.85,41.0,42.85,115300,16.6125274636839,17.2527096902292,16.5078435775822,17.2527096902292,286366.90054537,0.0,1.0
2006-02-08,42.05,42.05,40.4,41.27,118400,16.9306054253008,16.9306054253008,16.2662653788859,16.6165537669955,294066.27081155,0.0,1.0
2006-02-09,40.72,42.44,40.71,42.25,36000,16.3951070848572,17.0876312544534,16.3910807815456,17.0111314915329,89412.0418008095,0.0,1.0
2006-02-10,39.99,40.65,39.55,40.35,138000,16.10118694311,16.366922961676,15.9240295973994,16.2461338623278,342746.160236437,0.0,1.0
2006-02-13,39.96,40.09,39.6,39.65,314300,16.0891080331752,16.1414499762261,15.9441611139574,15.9642926305155,780616.798277622,0.0,1.0
2006-02-14,40.45,40.6,39.58,39.94,217400,16.2863968954439,16.346791445118,15.9361085073342,16.081055426552,539949.385763776,0.0,1.0
2006-02-15,40.14,40.5,39.86,40.5,232300,16.1615814927841,16.3065284120019,16.0488450000592,16.3065284120019,576956.036398001,0.0,1.0
2006-02-16,43.8,44.6,41.5,41.5,501700,17.6352085048317,17.9573127697601,16.7091587431625,16.7091587431625,1246056.14920739,0.0,1.0
2006-02-17,45.13,45.19,43.95,43.95,224600,18.1707068452752,18.1948646651449,17.6956030545058,17.6956030545058,557831.794123939,0.0,1.0
2006-02-21,45.59,46.41,44.79,45.9,294100,18.3559167976091,18.6860736691607,18.0338125326806,18.4807322002688,730446.708156055,0.0,1.0
2006-02-22,45.6,45.97,45.13,45.59,119700,18.3599431009207,18.5089163234501,18.1707068452752,18.3559167976091,297295.038987691,0.0,1.0
2006-02-23,45.68,46.08,44.96,45.8,142000,18.3921535274135,18.5532056598777,18.1022596889779,18.4404691671528,352680.831547637,0.0,1.0
2006-02-24,46.05,46.2,45.65,45.85,98400,18.5411267499429,18.601521299617,18.3800746174787,18.4606006837108,244392.914255546,0.0,1.0
2006-02-27,45.83,45.94,45.6,45.8,156300,18.4525480770876,18.4968374135153,18.3599431009207,18.4404691671528,388197.28148518,0.0,1.0
2006-02-28,45.85,46.23,45.5,45.75,250600,18.4606006837108,18.6136002095518,18.3196800678046,18.4203376505948,622407.157646745,0.0,1.0
2006-03-01,46.85,46.97,45.9,46.271,128900,18.8632310148714,18.9115466546106,18.4807322002688,18.6301080531294,320144.783003453,0.0,1.0
2006-03-02,47.17,47.55,46.9,46.9,114600,18.9920727208427,19.1450722466837,18.8833625314294,18.8833625314294,284628.33306591,0.0,1.0
2006-03-03,47.65,48.1,46.55,47.17,204400,19.1853352797998,19.366518928822,18.7424419155232,18.9920727208427,507661.704002372,0.0,1.0
2006-03-06,44.68,47.8099,44.57,47.8,361200,17.989523196253,19.2497158697524,17.9452338598253,19.2457298294739,897100.819401452,0.0,1.0
2006-03-07,44.0,44.69,43.03,44.43,183800,17.7157345710638,17.9935494995646,17.3251831498381,17.8888656134628,456498.146749688,0.0,1.0
2006-03-08,43.4,43.8,42.03,43.6,226000,17.4741563723675,17.6352085048317,16.9225528186776,17.5546824385996,561308.929082858,0.0,1.0
2006-03-09,43.59,44.32,43.2001,43.65,92600,17.550656135288,17.8445762770352,17.3936705691685,17.5748139551576,229987.640854304,0.0,1.0
2006-03-10,44.1,44.1,43.1,43.5,73300,17.7559976041799,17.7559976041799,17.3533672730193,17.5144194054835,182052.851777759,0.0,1.0
2006-03-13,45.39,45.58,44.35,45.14,132200,18.275390731377,18.3518904942975,17.85665518697,18.1747331485868,328340.886835193,0.0,1.0
2006-03-14,46.74,46.91,45.53,45.55,131900,18.8189416784437,18.887388834741,18.3317589777394,18.3398115843627,327595.786486854,0.0,1.0
2006-03-15,47.58,47.7999,46.74,46.74,174700,19.1571511566186,19.2456895664408,18.8189416784437,18.8189416784437,433896.769516704,0.0,1.0
2006-03-16,46.6,47.7,46.01,47.59,326700,18.7625734320812,19.2054667963578,18.5250215366965,19.1611774599302,811414.279342345,0.0,1.0
2006-03-17,46.3,46.9,46.06,46.6,134500,18.6417843327331,18.8833625314294,18.5451530532545,18.7625734320812,334053.322839134,0.0,1.0
2006-03-20,45.04,46.6,44.08,46.29,211000,18.1344701154708,18.7625734320812,17.7479449975567,18.6377580294215,524053.911665854,0.0,1.0
2006-03-21,44.3,45.23,44.07,45.04,224300,17.836523670412,18.2109698783913,17.7439186942451,18.1344701154708,557086.693775597,0.0,1.0
2006-03-22,43.59,44.45,43.16,44.05,305700,17.550656135288,17.8969182200861,17.377525092889,17.7358660876218,759257.254958539,0.0,1.0
2006-03-23,43.25,44.19,42.89,42.95,413700,17.4137618226934,17.7922343339843,17.2688149034756,17.2929727233453,1027493.38036097,0.0,1.0
2006-03-24,43.33,43.73,43.03,43.25,321200,17.4459722491863,17.6070243816505,17.3251831498381,17.4137618226934,797754.106289441,0.0,1.0
2006-03-27,43.95,44.04,42.99,43.0,265800,17.6956030545058,17.7318397843102,17.3090779365917,17.3131042399033,660158.908629308,0.0,1.0
2006-03-28,45.88,45.88,43.8,43.8,375600,18.4726795936456,18.4726795936456,17.6352085048317,17.6352085048317,932865.636121779,0.0,1.0
2006-03-29,47.3,47.31,45.77,45.88,153500,19.0444146638936,19.0484409672052,18.428390257218,18.4726795936456,381243.01156734,0.0,1.0
2006-03-30,48.31,48.41,47.45,47.45,228000,19.4510712983658,19.4913343314818,19.1048092135677,19.1048092135677,566276.264738457,0.0,1.0
2006-03-31,47.55,48.2,46.54,48.2,119500,19.1450722466837,19.4067819619381,18.7384156122116,19.4067819619381,296798.305422131,0.0,1.0
2006-04-03,51.5,52.74,48.6,48.6,494500,20.7354620547679,21.2347236654069,19.5678340944023,19.5678340944023,1228173.74084723,0.0,1.0
2006-04-04,52.22,52.74,51.35,51.39,202800,21.0253558932035,21.2347236654069,20.6750675050938,20.6911727183402,503687.835477891,0.0,1.0
2006-04-05,52.0,52.86,51.75,52.25,122800,20.9367772203481,21.2830393051462,20.836119637558,21.0374348031383,304994.409253872,0.0,1.0
2006-04-06,51.95,52.6,51.67,52.6,133000,20.9166457037901,21.1783554190445,20.8039092110652,21.1783554190445,330327.821097435,0.0,1.0
2006-04-07,52.2,52.61,51.95,51.95,147500,21.0173032865803,21.1823817223561,20.9166457037901,20.9166457037901,366341.004600537,0.0,1.0
2006-04-10,53.85,54.5,52.4,52.4,157300,21.6816433329951,21.9433530482495,21.0978293528124,21.0978293528124,390680.949312981,0.0,1.0
2006-04-11,52.11,54.47,51.4,54.3,171600,20.9810665567758,21.9312741383147,20.6951990216518,21.8628269820174,426197.399250524,0.0,1.0
2006-04-12,52.75,52.89,52.17,52.25,136700,21.2387499687186,21.295118215081,21.0052243766454,21.0374348031383,339517.392060294,0.0,1.0
2006-04-13,53.87,54.25,52.73,52.75,110800,21.6896959396184,21.8426954654594,21.2306973620953,21.2387499687186,275190.395320268,0.0,1.0
2006-04-17,55.26,55.4,54.32,54.35,109100,22.2493520999315,22.305720346294,21.8708795886406,21.8829584985754,270968.160013008,0.0,1.0
2006-04-18,56.02,56.6,55.25,55.25,142700,22.5553511516135,22.7888767436866,22.2453257966199,22.2453257966199,354419.399027097,0.0,1.0
2006-04-19,56.74,56.74,55.97,56.0,113700,22.8452449900491,22.8452449900491,22.5352196350555,22.5472985449903,282393.032020889,0.0,1.0
2006-04-20,57.12,57.5,56.07,56.74,148000,22.9982445158901,23.1512440417311,22.5754826681715,22.8452449900491,367582.838514438,0.0,1.0
2006-04-21,58.15,59.1,57.56,58.12,193600,23.4129537569855,23.795452571588,23.1754018616008,23.4008748470507,480838.091462129,0.0,1.0
2006-04-24,57.65,58.49,57.25,58.1,123500,23.2116385914052,23.5498480695801,23.050586458941,23.3928222404274,306732.976733332,0.0,1.0
2006-04-25,56.75,58.5,56.32,57.9,168700,22.8492712933607,23.5538743728917,22.6761402509617,23.3122961741953,418994.762549904,0.0,1.0
2006-04-26,57.1,57.72,56.87,56.9,89400,22.9901919092669,23.2398227145864,22.8975869331,22.9096658430348,222039.903805343,0.0,1.0
2006-04-27,60.95,61.7,58.5,58.5,321100,24.540318684235,24.8422914326054,23.5538743728917,23.5538743728917,797505.739506662,0.0,1.0
2006-04-28,61.25,62.02,60.95,60.96,162800,24.6611077835832,24.9711331385768,24.540318684235,24.5443449875466,404341.122365881,0.0,1.0
2006-05-01,63.0,63.72,61.55,61.75,246100,25.3657108631141,25.6556047015497,24.7818968829313,24.8624229491634,611230.652421643,0.0,1.0
2006-05-02,63.2,64.5,62.83,64.5,189800,25.4462369293462,25.9696563598549,25.2972637068168,25.9696563598549,471400.153716489,0.0,1.0
2006-05-03,64.7,64.95,62.4,63.11,204600,26.050182426087,26.1508400088772,25.1241326644178,25.4100001995418,508158.437567933,0.0,1.0
2006-05-04,67.25,68.74,65.51,65.87,723000,27.0768897705464,27.6768089639756,26.3763129943271,26.5212599135449,1795691.83949959,0.0,1.0
2006-05-05,68.05,68.6,67.46,67.5,240600,27.3989940354748,27.6204407176131,27.1614421400901,27.1775473533365,597570.479368743,0.0,1.0
2006-05-08,66.3,68.35,66.0,68.0,279600,26.6943909559439,27.519783134823,26.5736018565957,27.3788625189168,694433.524652952,0.0,1.0
2006-05-09,67.56,67.75,66.06,66.2,313800,27.2017051732062,27.2782049361267,26.5977596764654,26.6541279228278,779374.96436372,0.0,1.0
2006-05-10,67.2,67.96,66.9,67.9,133900,27.0567582539884,27.3627573056704,26.9359691546402,27.3385994858008,332563.122142454,0.0,1.0
2006-05-11,66.3,68.0,64.84,67.45,223500,26.6943909559439,27.3788625189168,26.1065506724495,27.1574158367785,555099.759513357,0.0,1.0
2006-05-12,62.4,66.1,61.25,66.1,296300,25.1241326644178,26.6138648897118,24.6611077835832,26.6138648897118,735910.777377216,0.0,1.0
2006-05-15,57.36,61.01,56.66,61.0,447900,23.0948757953686,24.5644765041046,22.8130345635563,24.560450200793,1112434.82007174,0.0,1.0
2006-05-16,59.35,59.59,57.33,57.36,249000,23.8961101543781,23.9927414338567,23.0827968854338,23.0948757953686,618433.289122265,0.0,1.0
2006-05-17,59.07,60.18,58.53,59.41,208600,23.7833736616532,24.2302933292414,23.5659532828265,23.9202679742478,518093.108879133,0.0,1.0
2006-05-18,56.6,60.1,56.17,59.17,221400,22.7888767436866,24.1980829027485,22.6157457012876,23.8236366947692,549884.057074978,0.0,1.0
2006-05-19,56.8,57.2,54.69,56.25,234500,22.8694028099187,23.030454942383,22.01985281117,22.6479561277804,582420.105619162,0.0,1.0
2006-05-22,54.84,56.8,54.32,56.8,318400,22.0802473608441,22.8694028099187,21.8708795886406,22.8694028099187,790799.836371601,0.0,1.0
2006-05-23,56.04,56.99,55.55,55.55,292300,22.5634037582367,22.9459025728392,22.3661148959681,22.3661148959681,725976.106066016,0.0,1.0
2006-05-24,54.72,57.0,54.32,55.99,392500,22.0319317211048,22.9499288761509,21.8708795886406,22.5432722416787,974839.622411602,0.0,1.0
2006-05-25,56.57,56.77,55.18,55.25,199100,22.7767978337518,22.8573238999839,22.2171416734387,22.2453257966199,494498.264515032,0.0,1.0
2006-05-26,57.02,57.76,56.91,56.95,150100,22.9579814827741,23.2559279278329,22.9136921463464,22.9297973595928,372798.540952818,0.0,1.0
2006-05-30,55.32,58.13,55.01,57.3,303000,22.2735099198011,23.4049011503623,22.1486945171414,23.070717975499,752551.35182348,0.0,1.0
2006-05-31,56.5,56.63,55.38,55.4,298100,22.7486137105706,22.8009556536215,22.2976677396708,22.305720346294,740381.379467256,0.0,1.0
2006-06-01,58.18,58.58,56.29,56.5,400500,23.4250326669203,23.5860847993845,22.6640613410269,22.7486137105706,994708.965034003,0.0,1.0
2006-06-02,59.24,60.06,58.56,59.18,130300,23.8518208179505,24.1819776895021,23.5780321927613,23.8276629980808,323621.917962373,0.0,1.0
2006-06-05,56.92,60.65,56.8,59.97,240400,22.917718449658,24.4195295848868,22.8694028099187,24.1457409596977,597073.745803182,0.0,1.0
2006-06-06,58.15,58.5999,56.58,56.95,246100,23.4129537569855,23.5940971429746,22.7808241370634,22.9297973595928,611230.652421643,0.0,1.0
2006-06-07,55.7,58.65,55.4,58.21,250200,22.4265094456422,23.6142689225657,22.305720346294,23.4371115768551,621413.690515623,0.0,1.0
2006-06-08,55.59,55.97,51.25,55.21,469200,22.3822201092145,22.5352196350555,20.6348044719777,22.2292205833735,1165336.94480388,0.0,1.0
2006-06-09,55.06,56.48,54.7,55.84,104400,22.1688260336994,22.7405611039474,22.0238791144816,22.4828776920046,259294.921222347,0.0,1.0
2006-06-12,51.65,55.43,51.2,55.22,221600,20.795856604442,22.3177992562288,20.6146729554197,22.2332468866851,550380.790640536,0.0,1.0
2006-06-13,48.14,51.0,47.8,49.75,365400,19.3826241420685,20.5341468891876,19.2457298294739,20.0308589752369,907532.224278212,0.0,1.0
2006-06-14,49.5,50.43,48.24,48.24,366900,19.9302013924468,20.3046476004261,19.4228871751845,19.4228871751845,911257.726019914,0.0,1.0
2006-06-15,52.89,53.31,49.9,49.9,217500,21.295118215081,21.4642229541685,20.091253524911,20.091253524911,540197.752546557,0.0,1.0
2006-06-16,52.52,53.024,52.08,52.89,114300,21.1461449925516,21.3490706794565,20.968987646841,21.295118215081,283883.23271757,0.0,1.0
2006-06-19,50.87,52.65,50.6,52.65,139600,20.4818049461367,21.1984869356025,20.3730947567234,21.1984869356025,346720.028760917,0.0,1.0
2006-06-20,50.5,52.21,50.3801,51.35,181600,20.3328317236073,21.0213295898919,20.2845563469012,20.6750675050938,451034.077528528,0.0,1.0
2006-06-21,53.08,53.35,50.75,50.75,174100,21.3716179780015,21.4803281674149,20.4334893063975,20.4334893063975,432406.568820025,0.0,1.0
2006-06-22,53.14,53.71,52.5,53.07,121100,21.3957757978712,21.6252750866327,21.1380923859284,21.3675916746899,300772.173946611,0.0,1.0
2006-06-23,54.64,55.3,53.2,53.5,132500,21.999721294612,22.2654573131779,21.4199336177408,21.540722717089,329085.987183534,0.0,1.0
2006-06-26,55.55,56.13,54.75,54.75,138800,22.3661148959681,22.5996404880412,22.0440106310396,22.0440106310396,344733.094498675,0.0,1.0
2006-06-27,54.67,56.1,54.67,55.65,200800,22.0118002045468,22.5875615781064,22.0118002045468,22.4063779290841,498720.499822292,0.0,1.0
2006-06-28,56.01,56.03,54.45,54.68,81700,22.5513248483019,22.5593774549251,21.9232215316915,22.0158265078584,202915.661531281,0.0,1.0
2006-06-29,58.87,58.88,56.01,56.01,204600,23.7028475954211,23.7068738987327,22.5513248483019,22.5513248483019,508158.437567932,0.0,1.0
2006-06-30,61.04,62.7,59.25,59.25,253300,24.5765554140394,25.2449217637659,23.8558471212621,23.8558471212621,629113.060781806,0.0,1.0
2006-07-03,62.6,63.15,61.24,61.24,101400,25.2046587306499,25.4261054127882,24.6570814802716,24.6570814802716,251843.917738946,0.0,1.0
2006-07-05,61.67,62.96,60.81,62.6,308600,24.8302125226706,25.3496056498677,24.4839504378725,25.2046587306499,766459.891659159,0.0,1.0
2006-07-06,61.0,62.22,60.9301,61.85,110900,24.560450200793,25.0516592048089,24.5323063406449,24.9026859822795,275438.762103049,0.0,1.0
2006-07-07,60.43,62.08,59.73,61.0,173000,24.3309509120315,24.9952909584464,24.0491096802191,24.560450200793,429674.534209445,0.0,1.0
2006-07-10,60.42,61.51,60.04,60.43,123800,24.3269246087199,24.7657916696849,24.1739250828789,24.3309509120315,307478.077081672,0.0,1.0
2006-07-11,61.37,61.52,59.73,60.65,108400,24.7094234233224,24.7698179729965,24.0491096802191,24.4195295848868,269229.592533548,0.0,1.0
2006-07-12,61.59,61.97,61.39,61.55,182600,24.7980020961777,24.9510016220187,24.7174760299456,24.7818968829313,453517.745356328,0.0,1.0
2006-07-13,59.68,61.47,59.4,61.42,223900,24.0289781636611,24.7496864564385,23.9162416709362,24.7295549398804,556093.226644478,0.0,1.0
2006-07-14,60.33,60.58,58.01,60.3,198500,24.2906878789155,24.3913454617056,23.356585510623,24.2786089689806,493008.06381835,0.0,1.0
2006-07-17,57.4,60.13,56.18,60.13,250900,23.1109810086151,24.2101618126833,22.6197720045992,24.2101618126833,623152.257995084,0.0,1.0
2006-07-18,57.75,58.82,56.35,58.0,247300,23.2519016245213,23.682716078863,22.6882191608965,23.3525592073114,614211.053815003,0.0,1.0
2006-07-19,58.33,58.9,57.64,57.9,321400,23.4854272165944,23.7149265053559,23.2076122880936,23.3122961741953,798250.839855002,0.0,1.0
2006-07-20,57.3,58.75,57.05,58.33,271000,23.070717975499,23.6545319556818,22.9700603927089,23.4854272165944,673073.98133387,0.0,1.0
2006-07-21,55.25,57.66,55.14,57.33,201200,22.2453257966199,23.2156648947168,22.2010364601922,23.0827968854338,499713.966953412,0.0,1.0
2006-07-24,57.2,57.8,55.26,55.26,152600,23.030454942383,23.2720331410793,22.2493520999315,22.2493520999315,379007.710522319,0.0,1.0
2006-07-25,58.0,58.75,57.4,57.4,249300,23.3525592073114,23.6545319556818,23.1109810086151,23.1109810086151,619178.389470604,0.0,1.0
2006-07-26,60.99,61.12,57.5,58.2,308400,24.5564238974814,24.6087658405323,23.1512440417311,23.4330852735435,765963.1580936,0.0,1.0
2006-07-27,70.06,72.71,64.49,64.49,1278700,28.2082810011075,29.275251378683,25.9656300565433,25.9656300565433,3175866.05140819,0.0,1.0
2006-07-28,67.31,70.39,65.79,69.5,601900,27.101047590416,28.3411490103905,26.489049487052,27.9828080156576,1494919.66555298,0.0,1.0
2006-07-31,73.0,73.73,67.95,68.0,606300,29.3920141747195,29.6859343164667,27.3587310023588,27.3788625189168,1505847.8039953,0.0,1.0
2006-08-01,70.61,73.81,70.33,72.75,444500,28.4297276832458,29.7181447429596,28.3169911905209,29.2913565919294,1103990.34945722,0.0,1.0
2006-08-02,71.55,73.8,69.71,71.35,410800,28.8082001945367,29.7141184396479,28.0673603852013,28.7276741283046,1020290.74366035,0.0,1.0
2006-08-03,72.86,73.74,70.07,71.01,224900,29.335645928357,29.6899606197783,28.2123073044191,28.59077981571,558576.894472279,0.0,1.0
2006-08-04,70.9,74.66,70.7,73.7,242600,28.5464904792824,30.060380524446,28.4659644130503,29.6738554065319,602537.815024342,0.0,1.0
2006-08-07,71.2,72.63,70.15,71.5,171400,28.6672795786305,29.2430409521901,28.244517730912,28.7880686779787,425700.665684965,0.0,1.0
2006-08-08,71.2,72.9,70.36,71.2,175500,28.6672795786305,29.3517511416035,28.3290701004557,28.6672795786305,435883.703778946,0.0,1.0
2006-08-09,69.27,72.46,68.99,71.0,231500,27.8902030394907,29.1745937958928,27.7774665467657,28.5867535123984,574969.10213576,0.0,1.0
2006-08-10,69.56,69.69,66.599,69.15,168800,28.0069658355273,28.0593077785781,26.8147774249609,27.8418873997514,419243.129332683,0.0,1.0
2006-08-11,67.5,69.94,66.0,69.15,190600,27.1775473533365,28.1599653613683,26.5736018565957,27.8418873997514,473387.08797873,0.0,1.0
2006-08-14,66.96,67.94,66.2601,67.25,185200,26.9601269745098,27.3547046990472,26.6783260057306,27.0768897705464,459975.281708608,0.0,1.0
2006-08-15,68.98,69.21,67.16,67.16,136000,27.7734402434541,27.8660452196211,27.040653040742,27.040653040742,337778.824580836,0.0,1.0
2006-08-16,72.28,72.82,68.81,68.86,379600,29.1021203362839,29.3195407151106,27.7049930871568,27.7251246037149,942800.307432979,0.0,1.0
2006-08-17,71.2,72.971,70.63,72.29,292900,28.6672795786305,29.3803378951159,28.437780289869,29.1061466395955,727466.306762696,0.0,1.0
2006-08-18,73.79,74.49,71.33,71.95,258200,29.7100921363363,29.9919333681487,28.7196215216814,28.9692523270009,641283.033138027,0.0,1.0
2006-08-21,74.37,75.97,73.35,75.0,273300,29.9436177284095,30.5878262582663,29.5329347906257,30.1972748370406,678786.417337809,0.0,1.0
2006-08-22,75.24,75.4,73.87,75.37,185500,30.2939061165191,30.3583269695048,29.7423025628292,30.34624805957,460720.382056948,0.0,1.0
2006-08-23,75.4,76.8008,73.1212,76.68,415500,30.3583269695048,30.9223315373945,29.4408129708562,30.8736937933903,1031963.98245101,0.0,1.0
2006-08-24,73.93,75.3,73.1,75.3,236700,29.7664603826988,30.3180639363888,29.4322772078356,30.3180639363888,587884.174840321,0.0,1.0
2006-08-25,74.46,75.71,74.0,74.25,144200,29.9798544582139,30.4831423721646,29.7946445058801,29.8953020886702,358144.900768797,0.0,1.0
2006-08-28,74.98,75.29,73.17,74.4,210200,30.1892222304174,30.3140376330772,29.4604613310168,29.9556966383443,522066.977403614,0.0,1.0
2006-08-29,75.0,75.33,73.8,74.8,168100,30.1972748370406,30.3301428463236,29.7141184396479,30.1167487708085,417504.561853223,0.0,1.0
2006-08-30,73.0,75.15,71.73,75.15,308100,29.3920141747195,30.2576693867147,28.8806736541456,30.2576693867147,765218.05774526,0.0,1.0
2006-08-31,73.37,74.9299,72.4233,73.0,227100,29.5409873972489,30.1690504508262,29.1598172627392,29.3920141747195,564040.963693439,0.0,1.0
2006-09-01,75.05,76.0,73.62,73.62,222000,30.2174063535986,30.5999051682011,29.6416449800391,29.6416449800391,551374.257771658,0.0,1.0
2006-09-05,79.97,80.0,75.26,76.25,432600,32.1983475829085,32.2104264928433,30.3019587231423,30.7005627509913,1074434.70230639,0.0,1.0
2006-09-06,76.4,80.48,75.73,79.96,386300,30.7609573006654,32.4036890518004,30.4911949787878,32.1943212795969,959440.881879238,0.0,1.0
2006-09-07,75.75,76.9399,74.35,76.15,195600,30.499247585411,30.9783374164589,29.9355651217862,30.6602997178752,485805.42711773,0.0,1.0
2006-09-08,71.19,77.1999,70.84,76.0,300800,28.6632532753189,31.0830213025607,28.5223326594127,30.5999051682011,747087.282602318,0.0,1.0
2006-09-11,67.75,70.14,67.0,69.72,442400,27.2782049361267,28.2404914276004,26.9762321877563,28.0713866885129,1098774.64701883,0.0,1.0
2006-09-12,66.6,69.0,64.3664,67.5,548900,26.815180055292,27.7814928500773,25.9158649476119,27.1775473533365,1363285.27067956,0.0,1.0
2006-09-13,67.8,68.06,66.29,66.85,486300,27.2983364526847,27.4030203387864,26.6903646526323,26.9158376380822,1207807.66465927,0.0,1.0
2006-09-14,65.12,69.29,64.5,68.05,588900,26.2192871651744,27.8982556461139,25.9696563598549,27.3989940354748,1462631.98379157,0.0,1.0
2006-09-15,64.29,65.3,61.3,65.12,697700,25.8851039903112,26.2917606247833,24.6812393001412,26.2192871651744,1732855.04345624,0.0,1.0
2006-09-18,64.35,65.3899,62.9461,63.99,403000,25.9092618101808,26.3279570915547,25.3440090882645,25.764314890963,1000918.1346035,0.0,1.0
2006-09-19,62.0,65.75,60.52,65.75,411700,24.9630805319536,26.4729442738056,24.367187641836,26.4729442738056,1022526.04470536,0.0,1.0
2006-09-20,59.9,62.06,58.8,61.01,540900,24.1175568365164,24.9872383518232,23.6746634722398,24.5644765041046,1343415.92805716,0.0,1.0
2006-09-21,60.88,62.62,60.2,60.45,377000,24.5121345610538,25.2127113372731,24.2383459358646,24.3390035186547,936342.771080695,0.0,1.0
2006-09-22,59.76,61.47,58.83,61.1,251500,24.0611885901539,24.7496864564385,23.6867423821746,24.6007132339091,624642.458691766,0.0,1.0
2006-09-25,59.84,61.03,56.58,59.0,394200,24.0933990166468,24.5725291107278,22.7808241370634,23.7551895384719,979061.857718861,0.0,1.0
2006-09-26,60.33,62.15,58.52,59.59,471500,24.2906878789155,25.0234750816276,23.5619269795149,23.9927414338567,1171049.38080782,0.0,1.0
2006-09-27,63.18,64.07,60.62,61.05,426500,25.438184322723,25.7965253174559,24.407450674952,24.580581717351,1059284.32855681,0.0,1.0
2006-09-28,62.43,64.15,62.25,63.35,220200,25.1362115743526,25.8287357439487,25.0637381147437,25.5066314790203,546903.655681617,0.0,1.0
2006-09-29,63.8,64.47,61.964,62.0,243900,25.6878151280425,25.9575774499201,24.9485858400318,24.9630805319536,605766.583200484,0.0,1.0
2006-10-02,61.36,63.94,61.06,63.81,261800,24.7053971200108,25.744183374405,24.5846080206627,25.6918414313541,650224.237318108,0.0,1.0
2006-10-03,58.36,61.36,58.01,61.36,394500,23.4975061265292,24.7053971200108,23.356585510623,24.7053971200108,979806.958067201,0.0,1.0
2006-10-04,59.58,59.7,55.6,58.56,571100,23.988715130545,24.0370307702843,22.3862464125261,23.5780321927613,1418422.69645673,0.0,1.0
2006-10-05,62.21,62.7299,60.52,61.1,326600,25.0476329014973,25.2569604106676,24.367187641836,24.6007132339091,811165.912559563,0.0,1.0
2006-10-06,62.5,62.98,60.75,61.75,239100,25.1643956975338,25.3576582564909,24.4597926180029,24.8624229491634,593844.977627042,0.0,1.0
2006-10-09,61.06,63.67,60.91,62.9,304500,24.5846080206627,25.6354731849917,24.5242134709886,25.325447829998,756276.853565177,0.0,1.0
2006-10-10,63.01,63.98,60.82,61.07,318200,25.3697371664257,25.7602885876514,24.4879767411841,24.5886343239743,790303.102806042,0.0,1.0
2006-10-11,60.93,63.01,60.8,63.0,402100,24.5322660776118,25.3697371664257,24.4799241345609,25.3657108631141,998682.833558483,0.0,1.0
2006-10-12,62.51,62.62,60.3,61.08,296700,25.1684220008454,25.2127113372731,24.2786089689806,24.5926606272859,736904.244508338,0.0,1.0
2006-10-13,63.77,64.2744,62.35,63.25,266000,25.6757362181077,25.8788229571451,25.1040011478598,25.4663684459042,660655.642194869,0.0,1.0
2006-10-16,67.79,67.95,64.0,64.0,423600,27.2943101493731,27.3587310023588,25.7683411942746,25.7683411942746,1052081.69185619,0.0,1.0
2006-10-17,66.64,67.98,65.1,67.79,372900,26.8312852685385,27.3708099122936,26.2112345585512,27.2943101493731,926159.732986715,0.0,1.0
2006-10-18,65.6,67.9899,64.84,66.89,329500,26.4125497241315,27.3747959525721,26.1065506724495,26.9319428513286,818368.549260185,0.0,1.0
2006-10-19,68.27,68.739,65.23,65.99,356300,27.4875727083302,27.6764063336445,26.2635765016021,26.5695755532841,884930.84704523,0.0,1.0
2006-10-20,67.65,69.39,66.73,69.0,205300,27.2379419030106,27.93851867923,26.8675219983429,27.7814928500773,509897.005047393,0.0,1.0
2006-10-23,67.75,69.09,66.57,67.65,653500,27.2782049361267,27.8177295798818,26.8031011453572,27.2379419030106,1623076.92546747,0.0,1.0
2006-10-24,70.85,71.23,67.78,67.85,785400,28.5263589627243,28.6793584885654,27.2902838460615,27.3184679692427,1950672.71195433,0.0,1.0
2006-10-25,71.69,72.87,69.12,71.05,415400,28.8645684408992,29.3396722316686,27.8298084898166,28.6068850289565,1031715.61566823,0.0,1.0
2006-10-26,70.5,73.75,69.95,71.7,517600,28.3854383468182,29.6939869230899,28.1639916646799,28.8685947442108,1285546.46766941,0.0,1.0
2006-10-27,69.95,74.0,69.72,70.75,233600,28.1639916646799,29.7946445058801,28.0713866885129,28.4860959296083,580184.80457414,0.0,1.0
2006-10-30,69.64,70.25,68.2,68.75,254400,28.0391762620201,28.284780764028,27.4593885851489,27.6808352672872,631845.095392385,0.0,1.0
2006-10-31,72.89,73.0,71.1,71.3,462200,29.3477248382919,29.3920141747195,28.6270165455145,28.7075426117466,1147951.27000928,0.0,1.0
2006-11-01,70.95,73.81,70.59,72.5,1322400,28.5666219958404,29.7181447429596,28.4216750766226,29.1906990091392,3284402.33548306,0.0,1.0
2006-11-02,70.2,71.99,69.4,70.4,476100,28.26464924747,28.9853575402474,27.9425449825416,28.3451753137021,1182474.2528157,0.0,1.0
2006-11-03,72.83,73.12,70.75,70.75,365900,29.3235670184222,29.4403298144588,28.4860959296083,28.4860959296083,908774.058192115,0.0,1.0
2006-11-06,73.67,74.32,71.89,73.1,166600,29.6617764965971,29.9234862118514,28.9450945071313,29.4322772078356,413779.060111523,0.0,1.0
2006-11-07,77.3,77.8,75.1,75.35,758300,31.1233245987098,31.3246397642901,30.2375378701566,30.3381954529468,1883365.31382094,0.0,1.0
2006-11-08,79.07,79.26,76.98,77.05,418400,31.835980284864,31.9124800477845,30.9944828927385,31.0226670159197,1039166.61915163,0.0,1.0
2006-11-09,78.75,80.23,78.63,79.65,559100,31.7071385788926,32.3030314690102,31.6588229391534,32.0695058769371,1388618.68252313,0.0,1.0
2006-11-10,78.49,78.89,77.8,78.75,285300,31.6024546927909,31.7635068252551,31.3246397642901,31.7071385788926,708590.431271413,0.0,1.0
2006-11-13,78.64,79.26,77.79,78.49,420500,31.662849242465,31.9124800477845,31.3206134609785,31.6024546927909,1044382.32159001,0.0,1.0
2006-11-14,80.09,80.12,78.7,78.88,384800,32.2466632226478,32.2587421325826,31.6870070623346,31.7594805219435,955715.380137538,0.0,1.0
2006-11-15,81.28,82.56,79.42,80.1,334300,32.7257933167288,33.2411601406143,31.9769009007702,32.2506895259594,830290.154833626,0.0,1.0
2006-11-16,79.9,83.73,79.59,83.0,452900,32.1701634597272,33.7122376280721,32.0453480570675,33.4183174863249,1124853.15921074,0.0,1.0
2006-11-17,81.97,83.17,79.86,79.9,488000,33.0036082452296,33.4867646426222,32.1540582464808,32.1701634597272,1212029.89996652,0.0,1.0
2006-11-20,82.4,83.58,81.41,82.9,338400,33.1767392876286,33.651843078398,32.7781352597797,33.3780544532089,840473.192927607,0.0,1.0
2006-11-21,84.69,84.95,82.7,82.7,291600,34.0987627459862,34.203446632088,33.2975283869768,33.2975283869768,724237.538586556,0.0,1.0
2006-11-22,83.99,85.3,82.16,84.73,406300,33.8169215141739,34.3443672479942,33.0801080081501,34.1148679592327,1009114.23843524,0.0,1.0
2006-11-24,84.55,85.03,83.33,83.45,92000,34.0423944996238,34.2356570585808,33.5511854956079,33.5995011353472,228497.440157623,0.0,1.0
2006-11-27,82.38,85.4935,82.05,84.9,332400,33.1686866810054,34.4222762170737,33.0358186717224,34.18331511553,825571.185960806,0.0,1.0
2006-11-28,84.26,84.7,82.05,82.06,314700,33.9256317035872,34.1027890492978,33.0358186717224,33.039844975034,781610.265408741,0.0,1.0
2006-11-29,88.05,88.95,84.52,84.93,460600,35.4516006586857,35.8139679567301,34.0303155896889,34.1953940254648,1143977.4014848,0.0,1.0
2006-11-30,88.46,90.0,87.4319,89.25,297500,35.6166790944615,36.2367298044487,35.2027348509953,35.9347570560783,738891.178770576,0.0,1.0
2006-12-01,89.06,89.31,85.78,88.47,303800,35.8582572931578,35.9589148759479,34.5376298069512,35.6207053977731,754538.286085718,0.0,1.0
2006-12-04,89.4,89.44,87.25,89.07,219800,35.9951516057524,36.0112568189988,35.1294963937572,35.8622835964694,545910.188550497,0.0,1.0
2006-12-05,90.07,92.08,89.21,89.27,324600,36.2649139276299,37.0742008932626,35.9186518428319,35.9428096627015,806198.576903965,0.0,1.0
2006-12-06,91.01,92.76,89.51,90.07,267500,36.6433864389209,37.3479895184518,36.0394409421801,36.2649139276299,664381.143936568,0.0,1.0
2006-12-07,90.37,91.17,88.77,90.7,345200,36.3857030269781,36.7078072919065,35.7414944971212,36.5185710362611,857362.134156649,0.0,1.0
2006-12-08,91.92,92.41,90.8,91.7,271500,37.009780040277,37.2070689025456,36.5588340693771,36.9212013674216,674315.815247769,0.0,1.0
2006-12-11,89.48,91.92,88.9,91.92,315900,36.0273620322452,37.009780040277,35.7938364401721,37.009780040277,784590.666802102,0.0,1.0
2006-12-12,88.33,89.44,86.1,89.26,449100,35.5643371514106,36.0112568189988,34.6664715129226,35.9387833593899,1115415.2214651,0.0,1.0
2006-12-13,88.58,89.4,87.83,88.25,296200,35.6649947342007,35.9951516057524,35.3630219858303,35.5321267249178,735662.410594437,0.0,1.0
2006-12-14,88.76,89.55,88.3301,88.67,216900,35.7374681938096,36.0555461554265,35.5643774144437,35.7012314640052,538707.551849877,0.0,1.0
2006-12-15,88.41,88.76,87.81,88.75,208300,35.5965475779035,35.7374681938096,35.3549693792071,35.733441890498,517348.008530793,0.0,1.0
2006-12-18,84.13,88.41,83.67,88.41,303200,33.8732897605363,35.5965475779035,33.6880798082025,35.5965475779035,753048.085389039,0.0,1.0
2006-12-19,85.59,86.25,80.0,82.5,412300,34.4611300440307,34.7268660625967,32.2104264928433,33.2170023207447,1024016.24540205,0.0,1.0
2006-12-20,83.78,86.45,82.99,86.45,330100,33.7323691446301,34.8073921288288,33.4142911830133,34.8073921288288,819858.749956866,0.0,1.0
2006-12-21,82.8,84.6386,82.045,83.78,179900,33.3377914200928,34.0780675469646,33.0338055200666,33.7323691446301,446811.842221267,0.0,1.0
2006-12-22,82.5,83.28,81.91,82.6,106900,33.2170023207447,33.5310539790499,32.9794504253599,33.2572653538607,265504.090791847,0.0,1.0
2006-12-26,81.09,83.09,79.56,82.25,167600,32.6492935538083,33.4545542161294,32.0332691471327,33.1163447379545,416262.727939323,0.0,1.0
2006-12-27,82.15,82.41,80.0,80.4,136400,33.0760817048385,33.1807655909402,32.2104264928433,32.3714786253075,338772.291711955,0.0,1.0
2006-12-28,81.54,82.7,81.19,81.79,96700,32.8304772028305,33.2975283869768,32.6895565869243,32.9311347856207,240170.678948285,0.0,1.0
2006-12-29,81.0,81.78,80.14,81.3,128900,32.6130568240038,32.9271084823091,32.2667947392058,32.733845923352,320144.783003454,0.0,1.0
2007-01-03,77.64,81.1,76.15,81.0,509000,31.2602189113044,32.6533198571199,30.6602997178752,32.6130568240038,1264186.92435033,0.0,1.0
2007-01-04,74.85,77.0,74.45,77.0,431600,30.1368802873665,31.0025354993617,29.9758281549023,31.0025354993617,1071951.03447859,0.0,1.0
2007-01-05,74.98,75.43,73.34,74.75,506000,30.1892222304174,30.3704058794396,29.5289084873141,30.0966172542505,1256735.92086693,0.0,1.0
2007-01-08,76.6,77.47,75.16,75.7,452900,30.8414833668975,31.1917717550071,30.2616956900263,30.479116068853,1124853.15921074,0.0,1.0
2007-01-09,77.05,77.33,74.9301,76.38,320000,31.0226670159197,31.1354035086447,30.1691309768925,30.7529046940421,794773.704896083,0.0,1.0
2007-01-10,76.59,77.2,75.46,76.45,539700,30.8374570635859,31.0830615655938,30.3824847893744,30.7810888172234,1340435.5266638,0.0,1.0
2007-01-11,74.68,79.26,74.03,76.59,597700,30.0684331310692,31.9124800477845,29.8067234158149,30.8374570635859,1484488.26067622,0.0,1.0
2007-01-12,76.55,77.5035,74.61,74.61,341700,30.8213518503394,31.205259871101,30.040249007888,30.040249007888,848669.296759349,0.0,1.0
2007-01-16,75.15,76.24,73.64,75.39,348100,30.2576693867147,30.6965364476797,29.6496975866623,30.3543006661932,864564.770857269,0.0,1.0
2007-01-17,75.31,76.0,73.94,75.15,320400,30.3220902397004,30.5999051682011,29.7704866860104,30.2576693867147,795767.172027202,0.0,1.0
2007-01-18,73.47,75.47,73.22,74.8,402400,29.581250430365,30.386511092686,29.4805928475748,30.1167487708085,999427.933906823,0.0,1.0
2007-01-19,76.25,76.82,73.51,73.51,571300,30.7005627509913,30.9300620397528,29.5973556436114,29.5973556436114,1418919.43002229,0.0,1.0
2007-01-22,75.7,77.29,74.67,75.8,277300,30.479116068853,31.1192982953982,30.0644068277576,30.519379101969,688721.088649011,0.0,1.0
2007-01-23,79.89,81.02,75.95,75.95,444400,32.1661371564156,32.6211094306271,30.5797736516431,30.5797736516431,1103741.98267444,0.0,1.0
2007-01-24,80.32,80.9,78.141,80.48,215400,32.3392681988147,32.5727937908878,31.4619367072159,32.4036890518004,534982.050108175,0.0,1.0
2007-01-25,78.77,80.33,78.07,80.33,192400,31.7151911855158,32.3432945021263,31.4333499537035,32.3432945021263,477857.69006877,0.0,1.0
2007-01-26,79.85,80.8199,78.91,79.35,212200,32.1500319431692,32.5405431013618,31.7715594318783,31.9487167775889,527034.313059215,0.0,1.0
2007-01-29,79.95,81.9,79.5,80.06,217300,32.1902949762853,32.9754241220483,32.009111327263,32.2345843127129,539701.018980996,0.0,1.0
2007-01-30,82.36,83.79,80.25,80.25,319300,33.1606340743822,33.7363954479418,32.3110840756334,32.3110840756334,793035.137416622,0.0,1.0
2007-01-31,82.4,82.74,81.62,82.36,534900,33.1767392876286,33.3136336002232,32.8626876293234,33.1606340743822,1328513.92109036,0.0,1.0
2007-02-01,82.5,83.62,81.47,83.0,229200,33.2170023207447,33.6679482916445,32.8022930796493,33.4183174863249,569256.666131818,0.0,1.0
2007-02-02,81.52,82.86,80.8,82.6,297500,32.8224245962073,33.3619492399624,32.5325307577717,33.2572653538607,738891.178770577,0.0,1.0
2007-02-05,82.53,83.11,81.52,81.52,489800,33.2290812306795,33.4626068227526,32.8224245962073,32.8224245962073,1216500.50205657,0.0,1.0
2007-02-06,83.98,84.39,83.12,83.4,540300,33.8128952108623,33.9779736466381,33.4666331260642,33.5793696187891,1341925.72736048,0.0,1.0
2007-02-07,83.13,84.58,82.27,84.48,308900,33.4706594293758,34.0544734095586,33.1243973445777,34.0142103764425,767204.992007499,0.0,1.0
2007-02-08,83.1,83.46,82.45,82.5,254100,33.458580519441,33.6035274386588,33.1968708041866,33.2170023207447,631099.995044045,0.0,1.0
2007-02-09,81.65,83.72,81.31,83.04,430300,32.8747665392582,33.7082113247605,32.7378722266636,33.4344226995713,1068722.26630245,0.0,1.0
2007-02-12,79.13,80.26,78.0323,80.15,314300,31.8601381047336,32.315110378945,31.4181707902187,32.2708210425174,780616.798277622,0.0,1.0
2007-02-13,79.92,80.75,79.23,79.38,201500,32.1782160663505,32.5123992412137,31.9004011378497,31.9607956875238,500459.067301751,0.0,1.0
2007-02-14,79.56,80.57,78.35,79.71,335200,32.0332691471327,32.4399257816048,31.5460864464284,32.0936636968067,832525.455878646,0.0,1.0
2007-02-15,78.86,83.0,75.57,81.3,800800,31.7514279153203,33.4183174863249,30.4267741258021,32.733845923352,1988921.19650245,0.0,1.0
2007-02-16,79.98,80.48,78.55,79.24,284500,32.2023738862201,32.4036890518004,31.6266125126605,31.9044274411613,706603.497009173,0.0,1.0
2007-02-20,79.31,79.75,78.25,78.88,210900,31.9326115643425,32.1097689100532,31.5058234133124,31.7594805219435,523805.544883075,0.0,1.0
2007-02-21,79.87,80.21,78.96,79.31,357000,32.1580845497924,32.294978862387,31.7916909484363,31.9326115643425,886669.414524693,0.0,1.0
2007-02-22,80.0,80.47,79.03,80.0,315000,32.2104264928433,32.3996627484888,31.8198750716176,32.2104264928433,782355.365757081,0.0,1.0
2007-02-23,79.88,81.48,79.6,80.36,151900,32.162110853104,32.8063193829609,32.0493743603791,32.3553734120611,377269.14304286,0.0,1.0
2007-02-26,81.08,82.92,80.76,81.5,245400,32.6452672504967,33.3861070598321,32.5164255445253,32.8143719895841,609492.084942183,0.0,1.0
2007-02-27,79.55,80.66,78.04,79.9,352300,32.0292428438211,32.4761625114093,31.4212710437686,32.1701634597272,874996.17573403,0.0,1.0
2007-02-28,78.88,79.74,77.61,79.56,269400,31.7594805219435,32.1057426067416,31.2481400013696,32.0332691471327,669100.112809389,0.0,1.0
2007-03-01,78.56,80.03,76.35,77.0,220400,31.6306388159721,32.2225054027781,30.7408257841073,31.0025354993617,547400.389247177,0.0,1.0
2007-03-02,76.88,78.57,76.38,78.57,195800,30.9542198596224,31.6346651192837,30.7529046940421,31.6346651192837,486302.160683291,0.0,1.0
2007-03-05,75.5,76.55,74.56,74.5622,438200,30.3985900026209,30.8213518503394,30.02011749133,30.0210032780585,1088343.24214207,0.0,1.0
2007-03-06,78.72,79.22,77.15,77.49,272400,31.6950596689578,31.8963748345381,31.0629300490358,31.1998243616303,676551.11629279,0.0,1.0
2007-03-07,79.84,81.54,78.38,78.5,219000,32.1460056398576,32.8304772028305,31.5581653563632,31.6064809961025,543923.254288257,0.0,1.0
2007-03-08,80.88,82.83,80.59,82.45,263000,32.5647411842646,33.3498703300276,32.447978388228,33.1968708041866,653204.638711467,0.0,1.0
2007-03-09,80.87,82.17,80.25,81.35,151200,32.560714880953,33.0841343114617,32.3110840756334,32.75397743991,375530.575563399,0.0,1.0
2007-03-12,81.44,81.53,80.25,80.88,122400,32.7902141697145,32.8264508995189,32.3110840756334,32.5647411842646,304000.942122751,0.0,1.0
2007-03-13,79.86,81.83,79.4,81.51,167600,32.1540582464808,32.9472399988671,31.968848294147,32.8183982928957,416262.727939324,0.0,1.0
2007-03-14,81.27,81.99,79.92,80.01,222200,32.7217670134172,33.0116608518528,32.1782160663505,32.2144527961549,551870.991337217,0.0,1.0
2007-03-15,80.87,81.72,80.12,80.35,101000,32.560714880953,32.9029506624394,32.2587421325826,32.3513471087495,250850.450607826,0.0,1.0
2007-03-16,80.11,81.6,80.011,81.08,79100,32.254715829271,32.8546350227002,32.2148554264861,32.6452672504967,196458.125179,0.0,1.0
2007-03-19,82.23,82.48,80.76,80.77,163100,33.1082921313313,33.2089497141214,32.5164255445253,32.5204518478369,405086.222714222,0.0,1.0
2007-03-20,81.7,83.11,81.01,82.24,202300,32.8948980558162,33.4626068227526,32.6170831273155,33.1123184346429,502446.001563993,0.0,1.0
2007-03-21,84.03,84.59,82.0342,82.4,268200,33.8330267274203,34.0584997128702,33.0294571124901,33.1767392876286,666119.711416029,0.0,1.0
2007-03-22,85.16,85.94,84.04,84.99,261500,34.2879990016317,34.6020506599369,33.8370530307319,34.2195518453344,649479.136969767,0.0,1.0
2007-03-23,84.74,85.76,84.0,85.7,238700,34.1188942625443,34.529577200328,33.8209478174855,34.5054193804584,592851.510495921,0.0,1.0
2007-03-26,85.29,85.29,83.52,85.24,194000,34.3403409446826,34.3403409446826,33.6276852585284,34.3202094281245,481831.55859325,0.0,1.0
2007-03-27,84.33,85.04,83.76,84.65,70400,33.9538158267684,34.2396833618924,33.7243165380069,34.0826575327398,174850.215077138,0.0,1.0
2007-03-28,83.4,84.45,82.42,84.45,236100,33.5793696187891,34.0021314665077,33.1847918942518,34.0021314665077,586393.974143642,0.0,1.0
2007-03-29,85.0,85.629,83.49,84.73,138500,34.223578148646,34.476832626946,33.6156063485936,34.1148679592327,343987.994150336,0.0,1.0
2007-03-30,83.83,85.52,83.4,85.0,113600,33.7525006611882,34.4329459208495,33.5793696187891,34.223578148646,282144.665238109,0.0,1.0
2007-04-02,84.49,84.65,83.17,83.83,131200,34.0182366797541,34.0826575327398,33.4867646426222,33.7525006611882,325857.219007394,0.0,1.0
2007-04-03,83.98,84.41,83.2,84.41,182300,33.8128952108623,33.9860262532613,33.498843552557,33.9860262532613,452772.645007986,0.0,1.0
2007-04-04,84.69,84.7,82.23,83.34,166800,34.0987627459862,34.1027890492978,33.1082921313313,33.5552117989195,414275.793677084,0.0,1.0
2007-04-05,87.25,88.14,84.69,84.69,826300,35.1294963937572,35.4878373884901,34.0987627459862,34.0987627459862,2052254.72611135,0.0,1.0
2007-04-09,87.3,89.12,87.09,88.11,351800,35.1496279103153,35.8824151130274,35.0650755407715,35.4757584785553,873754.341820129,0.0,1.0
2007-04-10,88.43,88.6,87.0,87.18,797400,35.6046001845267,35.673047340824,35.0288388109671,35.101312270576,1980476.72588792,0.0,1.0
2007-04-11,87.55,88.57,87.3,88.5,412200,35.2502854931054,35.6609684308891,35.1496279103153,35.6327843077079,1023767.87861927,0.0,1.0
2007-04-12,88.79,89.32,87.28,87.75,283300,35.7495471037445,35.9629411792595,35.141575303692,35.3308115593375,703623.095615812,0.0,1.0
2007-04-13,88.31,89.29,87.81,89.1,283500,35.5562845447874,35.9508622693247,35.3549693792071,35.8743625064042,704119.829181373,0.0,1.0
2007-04-16,89.27,89.72,87.64,89.13,304000,35.9428096627015,36.1239933117238,35.2865222229098,35.886441416339,755035.019651279,0.0,1.0
2007-04-17,88.1,89.5,87.81,89.02,286500,35.4717321752437,36.0354146388684,35.3549693792071,35.8421520799114,711570.832664773,0.0,1.0
2007-04-18,86.99,87.25,86.58,87.25,182000,35.0248125076555,35.1294963937572,34.8597340718797,35.1294963937572,452027.544659647,0.0,1.0
2007-04-19,84.78,86.89,84.1,86.89,399200,34.1349994757907,34.9845494745394,33.8612108506015,34.9845494745394,991480.196857863,0.0,1.0
2007-04-20,85.5,87.11,84.45,85.78,250700,34.4248933142263,35.0731281473947,34.0021314665077,34.5376298069512,622655.524429524,0.0,1.0
2007-04-23,86.71,87.57,85.64,85.75,372600,34.9120760149305,35.2583380997286,34.4812615605888,34.5255508970164,925414.632638377,0.0,1.0
2007-04-24,88.6,89.25,86.55,89.2301,612900,35.673047340824,35.9347570560783,34.8476551619449,35.9267447124882,1522240.01165878,0.0,1.0
2007-04-25,92.42,92.95,89.05,89.05,714600,37.2110952058572,37.4244892813723,35.8542309898462,35.8542309898462,1774829.02974607,0.0,1.0
2007-04-26,92.6,92.94,91.65,92.45,244000,37.2835686654661,37.4204629780607,36.9010698508636,37.223174115792,606014.949983263,0.0,1.0
2007-04-27,93.62,93.89,91.62,92.35,316400,37.6942516032499,37.8029617926632,36.8889909409288,37.182911082676,785832.500716001,0.0,1.0
2007-04-30,90.92,94.62,90.84,93.5,309600,36.6071497091164,38.0968819344104,36.5749392826236,37.6459359635106,768943.55948696,0.0,1.0
2007-05-01,92.25,92.69,90.78,91.04,346200,37.1426480495599,37.3198053952706,36.5507814627539,36.6554653488557,859845.80198445,0.0,1.0
2007-05-02,94.69,94.87,92.55,92.75,363200,38.1250660575917,38.1975395172006,37.2634371489081,37.3439632151402,902068.155057052,0.0,1.0
2007-05-03,94.54,95.0,93.17,94.7,226600,38.0646715079176,38.2498814602514,37.5130679542276,38.1290923609033,562799.129779538,0.0,1.0
2007-05-04,94.42,95.88,93.56,94.4,198800,38.0163558681783,38.6041961516727,37.6700937833802,38.0083032615551,493753.164166691,0.0,1.0
2007-05-07,95.44,96.0,94.75,95.42,225500,38.4270388059621,38.652511791412,38.1492238774613,38.4189861993389,560067.095168957,0.0,1.0
2007-05-08,94.8,95.12,92.24,95.09,268000,38.1693553940193,38.2981970999907,37.1386217462483,38.2861181900559,665622.977850469,0.0,1.0
2007-05-09,94.54,94.98,92.65,94.6,445000,38.0646715079176,38.2418288536282,37.3037001820242,38.0888293277872,1105232.18337111,0.0,1.0
2007-05-10,92.03,94.54,91.49,94.54,324200,37.0540693767046,38.0646715079176,36.8366489978779,38.0646715079176,805205.109772844,0.0,1.0
2007-05-11,93.45,93.89,91.67,91.83,138900,37.6258044469526,37.8029617926632,36.9091224574868,36.9735433104725,344981.461281456,0.0,1.0
2007-05-14,93.43,94.1982,92.74,93.6,135800,37.6177518403294,37.9270524607269,37.3399369118286,37.6861989966267,337282.091015275,0.0,1.0
2007-05-15,92.8,94.42,92.26,93.68,170000,37.3640947316982,38.0163558681783,37.1466743528715,37.7184094231195,422223.530726044,0.0,1.0
2007-05-16,92.77,92.79,90.97,92.63,156000,37.3520158217634,37.3600684283866,36.6272812256744,37.2956475754009,387452.18113684,0.0,1.0
2007-05-17,94.31,94.77,91.54,92.45,313400,37.9720665317506,38.1572764840845,36.856780514436,37.223174115792,778381.497232602,0.0,1.0
2007-05-18,95.66,95.77,94.23,94.71,265100,38.5156174788174,38.559906815245,37.9398561052578,38.1331186642149,658420.341149848,0.0,1.0
2007-05-21,95.43,96.75,94.27,95.0,387200,38.4230125026505,38.9544845397824,37.9559613185042,38.2498814602514,961676.182924259,0.0,1.0
2007-05-22,91.92,95.67,91.7,95.67,321100,37.009780040277,38.519643782129,36.9212013674216,38.519643782129,797505.739506662,0.0,1.0
2007-05-23,91.78,92.49,91.2201,92.0,257400,36.9534117939145,37.2392793290385,36.7279790714977,37.0419904667698,639296.098875786,0.0,1.0
2007-05-24,89.61,92.5,89.3,91.54,591900,36.0797039752961,37.2433056323501,35.9548885726363,36.856780514436,1470082.98727497,0.0,1.0
2007-05-25,89.39,90.4659,87.76,89.86,326300,35.9911253024408,36.4243152757364,35.3348378626491,36.1803615580862,810420.812211224,0.0,1.0
2007-05-29,89.02,89.64,88.12,89.39,229800,35.8421520799114,36.0917828852309,35.4797847818669,35.9911253024408,570746.866828499,0.0,1.0
2007-05-30,91.7,91.902,88.27,89.02,256800,36.9212013674216,37.0025326943161,35.540179331541,35.8421520799114,637805.898179107,0.0,1.0
2007-05-31,91.93,92.71,90.84,92.64,221600,37.0138063435886,37.3278580018938,36.5749392826236,37.2996738787125,550380.790640537,0.0,1.0
2007-06-01,92.2,92.86,91.47,92.0,164700,37.1225165330019,37.3882525515679,36.8285963912547,37.0419904667698,409060.091238703,0.0,1.0
2007-06-04,93.79,94.0,91.72,92.0,216700,37.7626987595472,37.8472511290909,36.9292539740448,37.0419904667698,538210.818284316,0.0,1.0
2007-06-05,93.37,95.68,92.53,94.69,124300,37.5935940204597,38.5236700854406,37.2553845422849,38.1250660575917,308719.910995572,0.0,1.0
2007-06-06,91.72,93.55,91.35,93.55,219200,36.9292539740448,37.6660674800686,36.7802807515154,37.6660674800686,544419.987853817,0.0,1.0
2007-06-07,89.61,92.46,89.14,91.97,198200,36.0797039752961,37.2272004191036,35.8904677196507,37.029911556835,492262.963470011,0.0,1.0
2007-06-08,90.1,90.1,88.56,89.36,197600,36.2769928375648,36.2769928375648,35.6569421275775,35.979046392506,490772.76277333,0.0,1.0
2007-06-11,90.09,91.0,89.55,89.55,112600,36.2729665342532,36.6393601356093,36.0555461554265,36.0555461554265,279660.997410309,0.0,1.0
2007-06-12,89.59,90.82,89.34,89.84,111500,36.0716513686729,36.5668866760004,35.9709937858828,36.172308951463,276928.962799729,0.0,1.0
2007-06-13,90.75,91.49,90.02,91.4,171300,36.5387025528191,36.8366489978779,36.2447824110719,36.8004122680735,425452.298902184,0.0,1.0
2007-06-14,93.65,94.04,90.6,90.6,213700,37.7063305131847,37.8633563423373,36.478308003145,36.478308003145,530759.814800915,0.0,1.0
2007-06-15,94.45,95.06,93.84,93.84,132000,38.0284347781131,38.2740392801211,37.7828302761052,37.7828302761052,327844.153269634,0.0,1.0
2007-06-18,95.01,95.52,93.89,94.012,190500,38.253907763563,38.4592492324549,37.8029617926632,37.8520826930648,473138.721195949,0.0,1.0
2007-06-19,95.97,96.44,94.2,95.89,152900,38.6404328814771,38.8296691371226,37.927777195323,38.6082224549843,379752.81087066,0.0,1.0
2007-06-20,93.66,97.6,93.31,94.15,250300,37.7103568164963,39.2967203212688,37.5694362005901,37.907645678765,621662.057298404,0.0,1.0
2007-06-21,95.03,95.3,92.39,94.0,155200,38.2619603701862,38.3706705595996,37.1990162959224,37.8472511290909,385465.2468746,0.0,1.0
2007-06-22,94.8,95.44,92.66,95.44,91200,38.1693553940193,38.4270388059621,37.3077264853358,38.4270388059621,226510.505895384,0.0,1.0
2007-06-25,93.09,94.86,92.27,94.72,205700,37.4808575277348,38.1935132138889,37.1507006561831,38.1371449675265,510890.472178513,0.0,1.0
2007-06-26,91.09,93.46,90.44,93.09,163300,36.6755968654137,37.6298307502642,36.4138871501594,37.4808575277348,405582.956279782,0.0,1.0
2007-06-27,98.62,99.63,94.0,94.5752,760600,39.7074032590526,40.1140598935247,37.8472511290909,38.0788440955744,1889077.74982488,0.0,1.0
2007-06-28,99.56,102.6,99.25,99.35,534000,40.0858757703435,41.3098719770715,39.9610603676837,40.0013234007998,1326278.62004534,0.0,1.0
2007-06-29,101.69,103.88,100.95,100.95,332400,40.9434783757154,41.825238800957,40.6455319306566,40.6455319306566,825571.185960807,0.0,1.0
2007-07-02,103.49,103.85,101.79,102.57,227500,41.6682129718044,41.8131598910222,40.9837414088315,41.2977930671367,565034.430824559,0.0,1.0
2007-07-03,103.66,104.94,103.63,103.91,103100,41.7366601281017,42.2520269519872,41.7245812181669,41.8373177108918,256066.153046207,0.0,1.0
2007-07-05,103.77,104.12,101.67,103.66,221100,41.7809494645294,41.9218700804356,40.9354257690922,41.7366601281017,549138.956726637,0.0,1.0
2007-07-06,104.41,105.12,103.39,103.44,159000,42.0386328764721,42.3245004115961,41.6279499386884,41.6480814552464,394903.184620241,0.0,1.0
2007-07-09,105.04,106.79,104.52,106.79,161900,42.2922899851033,42.9968930646342,42.0829222128998,42.9968930646342,402105.821320861,0.0,1.0
2007-07-10,103.0,104.38,102.26,103.3,200300,41.4709241095358,42.0265539665373,41.172977664477,41.5917132088839,497478.665908391,0.0,1.0
2007-07-11,103.42,103.62,101.28,101.75,176600,41.6400288486232,41.7205549148553,40.7783999399396,40.9676361955851,438615.738389525,0.0,1.0
2007-07-12,105.26,106.56,102.95,103.2,292300,42.3808686579586,42.9042880884673,41.4507925929777,41.5514501757679,725976.106066015,0.0,1.0
2007-07-13,106.31,106.79,104.91,105.93,172700,42.8036305056771,42.9968930646342,42.2399480420524,42.6506309798361,428929.433861105,0.0,1.0
2007-07-16,106.41,107.62,105.8,107.0,362700,42.8438935387932,43.3310762394975,42.5982890367853,43.0814454341779,900826.321143153,0.0,1.0
2007-07-17,102.52,104.85,101.99,102.95,325700,41.2776615505787,42.2157902221828,41.0642674750636,41.4507925929777,808930.611514544,0.0,1.0
2007-07-18,102.44,104.11,100.77,101.36,253300,41.2454511240858,41.917843777124,40.5730584710477,40.8106103664325,629113.060781806,0.0,1.0
2007-07-19,103.25,103.56,100.61,101.44,294500,41.5715816923259,41.6963970949857,40.5086376180621,40.8428207929253,731440.175287176,0.0,1.0
2007-07-20,104.6,104.6,102.75,103.25,180100,42.1151326393926,42.1151326393926,41.3702665267456,41.5715816923259,447308.575786827,0.0,1.0
2007-07-23,103.63,105.25,102.44,103.61,197700,41.7245812181669,42.376842354647,41.2454511240858,41.7165286115437,491021.129556111,0.0,1.0
2007-07-24,101.14,102.6899,100.11,102.23,214100,40.7220316935771,41.3460684438429,40.3073224524818,41.1608987545421,531753.281932036,0.0,1.0
2007-07-25,102.07,102.24,98.86,100.97,230200,41.0964779015564,41.1649250578537,39.8040345385311,40.6535845372799,571740.33395962,0.0,1.0
2007-07-26,101.04,104.34,99.22,102.25,447900,40.6817686604611,42.0104487532909,39.9489814577489,41.1689513611653,1112434.82007174,0.0,1.0
2007-07-27,102.67,105.19,100.6601,101.8,405300,41.3380561002528,42.3526845347773,40.5288093976532,40.9877677121431,1006630.57060744,0.0,1.0
2007-07-30,104.86,106.32,102.75,103.4,313200,42.2198165254944,42.8076568089887,41.3702665267456,41.631976242,777884.76366704,0.0,1.0
2007-07-31,107.63,108.87,104.9,104.9,417500,43.3351025428091,43.8343641534481,42.2359217387408,42.2359217387408,1036931.31810661,0.0,1.0
2007-08-01,105.41,108.85,102.92,106.21,257300,42.4412632076327,43.8263115468249,41.4387136830429,42.7633674725611,639047.732093006,0.0,1.0
2007-08-02,106.13,107.09,104.23,106.62,239100,42.7311570460682,43.1176821639824,41.9661594168632,42.9284459083369,593844.977627042,0.0,1.0
2007-08-03,103.44,107.09,102.99,105.85,212300,41.6480814552464,43.1176821639824,41.4668978062241,42.6184205533433,527282.679841995,0.0,1.0
2007-08-06,103.36,103.92,100.5,103.9,247700,41.6158710287535,41.8413440142035,40.4643482816344,41.8332914075802,615204.520946124,0.0,1.0
2007-08-07,107.22,108.91,103.25,104.05,226200,43.1700241070332,43.8504693666945,41.5715816923259,41.8936859572543,561805.662648419,0.0,1.0
2007-08-08,113.1,115.85,108.37,108.85,651000,45.5374904542572,46.6447238649487,43.6330489878679,43.8263115468249,1616867.75589797,0.0,1.0
2007-08-09,112.87,115.87,108.55,109.9,420900,45.4448854780903,46.6527764715719,43.7055224474768,44.2490733945435,1045375.78872113,0.0,1.0
2007-08-10,113.85,114.17,110.0,111.5,244800,45.8394632026276,45.968304908599,44.2893364276595,44.8932819244004,608001.884245503,0.0,1.0
2007-08-13,109.82,113.82,109.15,113.0,201400,44.2168629680506,45.8273842926928,43.9471006461731,45.4972274211412,500210.700518972,0.0,1.0
2007-08-14,106.23,110.55,105.52,109.47,161800,42.7714200791843,44.5107831097978,42.4855525440603,44.0759423521445,401857.454538082,0.0,1.0
2007-08-15,103.63,106.1,102.29,105.31,319800,41.7245812181669,42.7190781361334,41.1850565744118,42.4010001745166,794276.971330522,0.0,1.0
2007-08-16,101.62,102.85,96.58,101.52,555500,40.9152942525342,41.4105295598617,38.8860373834851,40.8750312194181,1379677.47834304,0.0,1.0
2007-08-17,100.96,104.522,100.73,103.5,458700,40.6495582339682,42.0837274735621,40.5569532578013,41.672239275116,1139258.43261198,0.0,1.0
2007-08-20,105.08,106.62,100.0,100.2,382700,42.3083951983497,42.9284459083369,40.2630331160541,40.3435591822862,950499.677699158,0.0,1.0
2007-08-21,103.26,107.82,102.2013,105.48,247300,41.5756079956375,43.4116023057296,41.1493432640378,42.4694473308139,614211.053815004,0.0,1.0
2007-08-22,104.25,105.19,102.52,104.72,154000,41.9742120234864,42.3526845347773,41.2776615505787,42.1634482791319,382484.84548124,0.0,1.0
2007-08-23,105.85,108.79,104.34,105.83,178700,42.6184205533433,43.8021537269553,42.0104487532909,42.6103679467201,443831.440827906,0.0,1.0
2007-08-24,109.2,109.94,106.24,106.73,116400,43.9672321627311,44.2651786077899,42.7754463824959,42.9727352447646,289098.93515595,0.0,1.0
2007-08-27,108.67,110.19,106.53,110.19,122600,43.753838087216,44.36583619058,42.8922091785325,44.36583619058,304497.675688312,0.0,1.0
2007-08-28,108.45,109.48,106.62,108.07,128400,43.6652594143607,44.0799686554561,42.9284459083369,43.5122598885197,318902.949089553,0.0,1.0
2007-08-29,108.87,110.0,108.04,108.7,640200,43.8343641534481,44.2893364276595,43.5001809785849,43.7659169971508,1590044.14335773,0.0,1.0
2007-08-30,110.21,111.91,107.87,107.87,364700,44.3738887972033,45.0583603601762,43.4317338222876,43.4317338222876,905793.656798753,0.0,1.0
2007-08-31,112.1,112.9,110.5,111.5,120800,45.1348601230967,45.4569643880251,44.4906515932398,44.8932819244004,300027.073598271,0.0,1.0
2007-09-04,113.1,114.51,111.29,112.01,172400,45.5374904542572,46.1051992211936,44.8087295548566,45.0986233932922,428184.333512765,0.0,1.0
2007-09-05,113.89,114.0,111.444,111.65,132800,45.855568415874,45.8998577523017,44.8707346258554,44.9536764740744,329831.087531875,0.0,1.0
2007-09-06,113.06,114.87,112.28,114.0,148200,45.5213852410108,46.2501461404114,45.2073335827056,45.8998577523017,368079.572079998,0.0,1.0
2007-09-07,110.95,111.74,109.54,111.3,199900,44.6718352422621,44.9899132038789,44.1041264753257,44.8127558581682,496485.198777271,0.0,1.0
2007-09-10,110.72,111.26,108.32,110.23,175600,44.5792302660951,44.7966506449218,43.6129174713098,44.3819414038265,436132.070561726,0.0,1.0
2007-09-11,111.26,112.3,109.09,110.42,146000,44.7966506449218,45.2153861893288,43.9229428263034,44.458441166747,362615.502858838,0.0,1.0
2007-09-12,113.17,114.24,110.01,110.01,167500,45.5656745774385,45.9964890317802,44.2933627309711,44.2933627309711,416014.361156543,0.0,1.0
2007-09-13,114.11,115.1,112.97,113.17,157900,45.9441470887294,46.3427511165783,45.4851485112063,45.5656745774385,392171.15000966,0.0,1.0
2007-09-14,115.3,116.65,112.94,113.5,169200,46.4232771828104,46.9668281298771,45.4730696012715,45.6985425867214,420236.596463804,0.0,1.0
2007-09-17,115.72,118.22,114.52,114.52,188300,46.5923819218978,47.5989577497992,46.1092255245052,46.1092255245052,467674.651974789,0.0,1.0
2007-09-18,117.91,118.45,116.1,116.5,187800,47.4741423471394,47.6915627259661,46.7453814477388,46.9064335802031,466432.818060889,0.0,1.0
2007-09-19,119.25,119.96,117.71,119.45,135800,48.0136669908945,48.2995345260185,47.3936162809073,48.0941930571267,337282.091015275,0.0,1.0
2007-09-20,120.55,123.47,119.71,119.8,209100,48.5370864214033,49.712766988392,48.1988769432284,48.2351136730328,519334.942793033,0.0,1.0
2007-09-21,123.53,125.78,120.4,120.5,400500,49.7369248082617,50.6428430533729,48.4766918717292,48.5169549048452,994708.965034003,0.0,1.0
2007-09-24,121.46,125.71,120.16,125.01,226100,48.9034800227593,50.6146589301916,48.3800605922506,50.3328176983793,561557.295865639,0.0,1.0
2007-09-25,120.88,121.23,118.8,119.99,141600,48.6699544306862,48.8108750465924,47.8324833418723,48.3116134359533,351687.364416517,0.0,1.0
2007-09-26,124.1,125.37,120.71,121.18,375300,49.9664240970232,50.4777646175971,48.6015072743889,48.7907435300344,932120.535773436,0.0,1.0
2007-09-27,126.73,126.78,125.26,125.43,114900,51.0253418679754,51.0454733845334,50.4334752811694,50.5019224374667,285373.43341425,0.0,1.0
2007-09-28,127.39,129.96,127.25,127.88,246100,51.2910778865414,52.325837837624,51.2347096401789,51.48836674881,611230.652421643,0.0,1.0
2007-10-01,127.79,128.0,126.52,127.39,193200,51.4521300190056,51.5366823885493,50.9407894984317,51.2910778865414,479844.62433101,0.0,1.0
2007-10-02,127.76,129.0,125.84,128.54,176300,51.4400511090708,51.9393127197098,50.6670008732425,51.754102767376,437870.638041185,0.0,1.0
2007-10-03,125.96,127.34,125.0,126.7,139100,50.7153165129818,51.2709463699833,50.3287913950677,51.0132629580406,345478.194847016,0.0,1.0
2007-10-04,125.33,126.25,116.1,125.29,181200,50.4616594043506,50.8320793090183,46.7453814477388,50.4455541911042,450040.610397407,0.0,1.0
2007-10-05,127.64,129.15,125.63,126.34,143000,51.3917354693315,51.9997072693839,50.5824485036988,50.8683160388228,355164.499375437,0.0,1.0
2007-10-08,129.17,131.75,128.19,130.4,154600,52.0077598760071,53.0465461304013,51.6131821514698,52.5029951833346,383975.04617792,0.0,1.0
2007-10-09,128.97,131.74,128.25,130.5,144400,51.927233809775,53.0425198270897,51.6373399713394,52.5432582164506,358641.634334357,0.0,1.0
2007-10-10,131.39,132.45,128.05,128.05,81900,52.9015992111835,53.3283873622137,51.5568139051073,51.5568139051073,203412.395096841,0.0,1.0
2007-10-11,134.2,140.2999,131.99,132.0,300500,54.0329904417446,56.4889951987908,53.1431774098798,53.1472037131915,746342.182253978,0.0,1.0
2007-10-12,133.32,137.35,131.84,137.0,158100,53.6786757503234,55.3012759849003,53.0827828602058,55.1603553689942,392667.88357522,0.0,1.0
2007-10-15,137.32,142.28,136.0,136.0,387300,55.2891970749655,57.2862435175218,54.7577250378336,54.7577250378336,961924.54970704,0.0,1.0
2007-10-16,136.8,138.2,134.38,136.0,316700,55.0798293027621,55.6435117663868,54.1054639013535,54.7577250378336,786577.601064341,0.0,1.0
2007-10-17,135.96,137.5,133.4,133.4,243600,54.7416198245872,55.3616705345744,53.7108861768162,53.7108861768162,605021.482852143,0.0,1.0
2007-10-18,137.28,138.08,135.41,136.0,158700,55.2730918617191,55.5951961266475,54.5201731424489,54.7577250378336,394158.084271901,0.0,1.0
2007-10-19,130.11,136.73,129.27,136.4,381400,52.386232387298,55.0516451795808,52.0480229091232,54.9187771702978,947270.909523019,0.0,1.0
2007-10-22,126.66,127.79,120.41,127.11,427900,50.9971577447942,51.4521300190056,48.4807181750408,51.1783413938164,1062761.46351573,0.0,1.0
2007-10-23,129.44,130.72,126.09,128.5,189900,52.1164700654205,52.631836889306,50.7676584560326,51.7379975541296,471648.520499269,0.0,1.0
2007-10-24,128.47,130.59,125.52,130.48,154900,51.7259186441947,52.5794949462551,50.5381591672711,52.5352056098274,384720.14652626,0.0,1.0
2007-10-25,138.85,140.0,127.19,130.65,438100,55.9052214816412,56.3682463624758,51.2105518203092,52.6036527661247,1088094.87535929,0.0,1.0
2007-10-26,143.58,144.31,139.15,141.46,290500,57.8096629480305,58.1035830897777,56.0260105809893,56.9560866459702,721505.503975975,0.0,1.0
2007-10-29,143.56,146.48,140.51,144.82,294900,57.8016103414073,58.9772909083961,56.5735878313677,58.3089245586696,732433.642418296,0.0,1.0
2007-10-30,139.91,144.25,139.85,143.06,282400,56.3320096326713,58.0794252699081,56.3078518128017,57.600295175827,701387.794570793,0.0,1.0
2007-10-31,145.94,145.94,139.99,141.56,360500,58.7598705295694,58.7598705295694,56.3642200591642,56.9963496790862,895362.251921993,0.0,1.0
2007-11-01,144.28,146.09,141.45,143.6,214200,58.0915041798429,58.8202650792435,56.9520603426586,57.8177155546537,532001.648714815,0.0,1.0
2007-11-02,148.31,149.92,145.74,146.17,243700,59.7141044144199,60.3623392475883,58.6793444633373,58.8524755057363,605269.849634923,0.0,1.0
2007-11-05,146.5,155.5,144.06,151.93,186200,58.9853435150193,62.6090164954642,58.0029255069876,61.171626213221,462458.949536408,0.0,1.0
2007-11-06,150.53,151.0,145.07,149.04,326400,60.6079437495963,60.7971800052417,58.4095821414597,60.0080245561671,810669.178994004,0.0,1.0
2007-11-07,147.29,151.97,146.82,151.75,171400,59.3034214766361,61.1877314264675,59.1141852209907,61.0991527536121,425700.665684964,0.0,1.0
2007-11-08,148.41,150.7,145.43,148.78,254400,59.7543674475359,60.6763909058936,58.5545290606775,59.9033406700653,631845.095392386,0.0,1.0
2007-11-09,143.8,148.41,143.07,148.1,223800,57.8982416208858,59.7543674475359,57.6043214791386,59.6295520448762,555844.859861698,0.0,1.0
2007-11-12,131.94,143.69,129.52,143.69,905300,53.1230458933218,57.8539522844582,52.1486804919133,57.8539522844582,2248464.48450757,0.0,1.0
2007-11-13,130.23,132.99,129.05,131.69,537500,52.4345480270373,53.5458077410404,51.9594442362679,53.0223883105317,1334971.45744264,0.0,1.0
2007-11-14,133.95,137.15,132.84,135.91,513200,53.9323328589545,55.2207499186682,53.4854131913663,54.7214883080292,1274618.32922709,0.0,1.0
2007-11-15,128.96,133.88,127.6,133.1,210400,51.9232075064634,53.9041487357733,51.3756302560851,53.590097077468,522563.710969174,0.0,1.0
2007-11-16,132.51,133.0,129.9,131.65,171600,53.3525451820833,53.549834044352,52.3016800177543,53.0062830972853,426197.399250524,0.0,1.0
2007-11-19,128.11,131.94,125.58,131.8,407100,51.5809717249769,53.1230458933218,50.5623169871408,53.0666776469593,1011101.17269749,0.0,1.0
2007-11-20,128.91,130.0,125.0,125.97,245300,51.9030759899054,52.3419430508704,50.3287913950677,50.7193428162934,609243.718159403,0.0,1.0
2007-11-21,125.06,128.37,124.0,128.24,212900,50.3529492149373,51.6856556110787,49.9261610639071,51.6333136680278,528772.880538675,0.0,1.0
2007-11-23,126.63,127.6,126.0,127.6,102200,50.9850788348593,51.3756302560851,50.7314217262282,51.3756302560851,253830.852001187,0.0,1.0
2007-11-26,122.94,127.57,121.51,123.37,278700,49.4993729128769,51.3635513461502,48.9236115393174,49.672503955276,692198.223607932,0.0,1.0
2007-11-27,118.92,122.86,117.1,122.0,488000,47.8807989816116,49.4671624863841,47.1480117788994,49.120900401586,1212029.89996653,0.0,1.0
2007-11-28,116.26,122.36,114.2,118.66,450800,46.8098023007245,49.2658473208038,45.9803838185338,47.7761150955098,1119637.45677236,0.0,1.0
2007-11-29,120.01,121.6,116.86,117.31,486900,48.3196660425766,48.9598482691218,47.0513804994209,47.2325641484431,1209297.86535594,0.0,1.0
2007-11-30,117.25,121.1399,116.29,119.89,320500,47.2084063285735,48.7745980537549,46.8218812106593,48.2713504028373,796015.538809982,0.0,1.0
2007-12-03,120.89,122.0799,116.0,116.0,448800,48.6739807339978,49.1530705650458,46.7051184146228,46.7051184146228,1114670.12111676,0.0,1.0
2007-12-04,117.32,121.5,116.59,121.0,261600,47.2365904517547,48.9195852360058,46.9426703100075,48.7182700704255,649727.503752547,0.0,1.0
2007-12-05,117.54,119.74,116.0,119.74,221800,47.32516912461,48.2109558531632,46.7051184146228,48.2109558531632,550877.524206097,0.0,1.0
2007-12-06,120.31,121.87,116.4,116.84,323600,48.4404551419247,49.0685584585352,46.866170547087,47.0433278927976,803714.909076164,0.0,1.0
2007-12-07,119.52,121.68,117.41,121.0,200700,48.1223771803079,48.9920586956147,47.2728271815592,48.7182700704255,498472.133039512,0.0,1.0
2007-12-10,122.67,124.83,119.65,119.65,266900,49.3906627234636,50.2603442387704,48.1747191233588,48.1747191233588,662890.943239889,0.0,1.0
2007-12-11,121.63,124.92,119.67,123.36,333000,48.9719271790566,50.2965809685748,48.182771729982,49.6684776519644,827061.386657486,0.0,1.0
2007-12-12,126.62,127.02,122.51,123.91,336600,50.9810525315477,51.142104664012,49.3262418704779,49.8899243341027,836002.590837567,0.0,1.0
2007-12-13,125.26,127.05,124.07,126.0,202500,50.4334752811694,51.1541835739468,49.9543451870884,50.7314217262282,502942.735129552,0.0,1.0
2007-12-14,123.32,124.84,122.01,124.01,129800,49.6523724387179,50.264370542082,49.1249267048976,49.9301873672187,322380.084048474,0.0,1.0
2007-12-17,119.78,123.63,117.8,119.5,176400,48.2270610664096,49.7771878413777,47.4298530107118,48.1143245736847,438119.004823966,0.0,1.0
2007-12-18,117.96,122.04,116.01,119.9,207700,47.4942738636974,49.1370056148325,46.7091447179344,48.2753767061489,515857.807834114,0.0,1.0
2007-12-19,119.94,121.66,117.5,117.91,243500,48.2914819193953,48.9840060889914,47.3090639113636,47.4741423471394,604773.116069363,0.0,1.0
2007-12-20,121.43,122.5,118.93,119.49,136000,48.8914011128245,49.3222155671663,47.8848252849232,48.1102982703731,337778.824580835,0.0,1.0
2007-12-21,123.05,124.01,120.51,124.01,191100,49.5436622493046,49.9301873672187,48.5209812081568,49.9301873672187,474628.921892629,0.0,1.0
2007-12-24,124.65,125.2,121.04,122.34,69600,50.1878707791615,50.4093174612998,48.7343752836719,49.2577947141806,172863.280814898,0.0,1.0
2007-12-26,124.51,125.72,122.41,122.6,66700,50.131502532799,50.6186852335032,49.2859788373619,49.3624786002824,165660.644114277,0.0,1.0
2007-12-27,124.14,125.99,123.5801,124.53,131900,49.9825293102696,50.7273954229166,49.7570965878528,50.1395551394222,327595.786486854,0.0,1.0
2007-12-28,123.95,125.89,123.49,124.68,67700,49.9060295473491,50.6871323898005,49.7208195950152,50.1999496890963,168144.311942077,0.0,1.0
2007-12-31,124.72,126.0,123.1,125.0,190800,50.2160549023427,50.7314217262282,49.5637937658626,50.3287913950677,473883.821544289,0.0,1.0
2008-01-02,125.83,126.77,124.0,124.0,148100,50.6629745699309,51.0414470812218,49.9261610639071,49.9261610639071,367831.205297218,0.0,1.0
2008-01-03,128.79,129.91,124.77,127.08,262700,51.8547603501661,52.3057063210659,50.2361864189007,51.1662624838816,652459.538363128,0.0,1.0
2008-01-04,125.09,128.79,124.3801,128.69,186600,50.3650281248721,51.8547603501661,50.0792008527812,51.8144973170501,463452.416667528,0.0,1.0
2008-01-07,120.87,125.74,119.04,124.37,284600,48.6659281273746,50.6267378401265,47.9291146213508,50.0751342864365,706851.863791954,0.0,1.0
2008-01-08,121.46,124.95,121.2,122.41,139200,48.9034800227593,50.3086598785096,48.7987961366576,49.2859788373619,345726.561629796,0.0,1.0
2008-01-09,120.6,122.99,117.28,120.91,326100,48.5572179379613,49.519504429435,47.2204852385083,48.682033340621,809924.078645664,0.0,1.0
2008-01-10,119.59,120.34,117.63,119.05,133700,48.1505613034891,48.4525340518595,47.3614058544145,47.9331409246624,332066.388576895,0.0,1.0
2008-01-11,118.8,120.57,116.712,118.0,142300,47.8324833418723,48.5451390280265,46.9917912104091,47.5103790769439,353425.931895977,0.0,1.0
2008-01-14,122.04,122.75,119.89,120.69,227000,49.1370056148325,49.4228731499564,48.2713504028373,48.5934546677657,563792.596910658,0.0,1.0
2008-01-15,117.8,121.19,115.8,121.01,417800,47.4298530107118,48.794769833346,46.6245923483907,48.7222963737371,1037676.41845495,0.0,1.0
2008-01-16,113.52,116.66,109.28,115.98,713800,45.7065951933446,46.9708544331887,43.999442589224,46.6970658079996,1772842.09548383,0.0,1.0
2008-01-17,111.66,114.85,110.54,112.72,1038600,44.957702777386,46.2420935337882,44.5067568064862,45.3844909284162,2579537.40595335,0.0,1.0
2008-01-18,111.49,115.0,107.28,112.26,620900,44.8892556210887,46.3024880834623,43.1941819269029,45.1992809760824,1542109.35428118,0.0,1.0
2008-01-22,112.24,114.9,105.05,105.12,496100,45.1912283694592,46.2622250503462,42.2963162884149,42.3245004115961,1232147.60937171,0.0,1.0
2008-01-23,113.1,113.41,102.08,109.01,826000,45.5374904542572,45.662305856917,41.1005042048681,43.8907323998106,2051509.62576301,0.0,1.0
2008-01-24,115.37,118.1,114.33,117.7,225700,46.4514613059916,47.5506421100599,46.0327257615847,47.3895899775957,560563.828734519,0.0,1.0
2008-01-25,112.65,119.86,112.0,118.19,237500,45.356306805235,48.2592714929025,45.0945970899806,47.5868788398644,589871.109102561,0.0,1.0
2008-01-28,112.73,114.39,110.05,111.69,218200,45.3885172317278,46.0568835814543,44.3094679442176,44.9697816873209,541936.320026016,0.0,1.0
2008-01-29,111.63,112.75,110.25,112.38,212600,44.9456238674512,45.396569838351,44.3899940104497,45.2475966158216,528027.780190335,0.0,1.0
2008-01-30,110.57,112.53,108.76,109.98,187500,44.518835716421,45.3079911654957,43.7900748170205,44.2812838210363,465687.717712549,0.0,1.0
2008-01-31,112.06,112.7,107.06,109.75,274300,45.1187549098503,45.376438321793,43.1056032540476,44.1886788448694,681270.08516561,0.0,1.0
2008-02-01,114.54,115.25,110.5,112.01,183200,46.1172781311284,46.4031456662524,44.4906515932398,45.0986233932922,455007.946053007,0.0,1.0
2008-02-04,114.69,117.0,113.32,113.32,231700,46.1776726808025,47.1077487457833,45.6260691271125,45.6260691271125,575465.835701319,0.0,1.0
2008-02-05,110.57,113.65,109.83,113.35,202800,44.518835716421,45.7589371363955,44.2208892713622,45.6381480370474,503687.835477893,0.0,1.0
2008-02-06,108.36,111.32,106.57,109.93,503600,43.6290226845563,44.8208084647915,42.9083143917789,44.2611523044783,1250775.11808021,0.0,1.0
2008-02-07,108.79,109.19,104.73,106.02,535400,43.8021537269553,43.9632058594195,42.1674745824435,42.6868677096406,1329755.75500426,0.0,1.0
2008-02-08,109.56,109.87,106.6,107.51,276700,44.1121790819489,44.2369944846087,42.9203933017137,43.2867869030698,687230.887952331,0.0,1.0
2008-02-11,111.26,111.42,107.16,108.68,441000,44.7966506449218,44.8610714979075,43.1458662871636,43.7578643905276,1095297.51205991,0.0,1.0
2008-02-12,114.41,117.17,110.86,111.03,500500,46.0649361880775,47.1761959020806,44.6355985124576,44.7040456687549,1243075.74781403,0.0,1.0
2008-02-13,118.15,119.25,114.05,115.63,312600,47.570773626618,48.0136669908945,45.9199892688597,46.5561451920934,776394.56297036,0.0,1.0
2008-02-14,117.18,119.94,115.33,116.77,469500,47.1802222053922,48.2914819193953,46.4353560927452,47.0151437696164,1166082.04515222,0.0,1.0
2008-02-15,118.55,119.03,115.28,116.89,277800,47.7318257590822,47.9250883180392,46.4152245761872,47.0634594093557,689962.922562911,0.0,1.0
2008-02-19,122.47,124.0,119.11,121.55,268900,49.3101366572315,49.9261610639071,47.9572987445321,48.9397167525638,667858.278895489,0.0,1.0
2008-02-20,124.91,125.47,119.77,119.77,337500,50.2925546652632,50.5180276507131,48.223034763098,48.223034763098,838237.891882587,0.0,1.0
2008-02-21,124.16,127.04,123.5,125.47,300300,49.9905819168928,51.1501572706352,49.7248458983268,50.5180276507131,745845.448688417,0.0,1.0
2008-02-22,125.7,126.04,123.51,124.7,156200,50.61063262688,50.7475269394746,49.7288722016385,50.2080022957195,387948.914702401,0.0,1.0
2008-02-25,127.75,129.11,123.12,126.0,160600,51.4360248057591,51.9836020561375,49.5718463724858,50.7314217262282,398877.053144722,0.0,1.0
2008-02-26,127.15,129.52,125.93,127.49,201200,51.1944466070628,52.1486804919133,50.703237603047,51.3313409196574,499713.966953412,0.0,1.0
2008-02-27,125.15,127.35,124.15,126.06,286500,50.3891859447417,51.2749726732949,49.9865556135812,50.7555795460978,711570.832664774,0.0,1.0
2008-02-28,124.2,125.25,122.25,124.81,334900,50.0066871301392,50.4294489778578,49.2215579843762,50.2522916321472,831780.355530307,0.0,1.0
2008-02-29,121.6,123.98,120.93,123.77,226500,48.9598482691218,49.9181084572839,48.6900859472443,49.8335560877402,562550.762996759,0.0,1.0
2008-03-03,121.83,125.47,119.91,123.338,146500,49.0524532452887,50.5180276507131,48.2794030094605,49.6596197846788,363857.336772738,0.0,1.0
2008-03-04,119.98,122.29,117.5,120.42,126100,48.3075871326417,49.2376631976226,47.3090639113636,48.4847444783524,313190.513085613,0.0,1.0
2008-03-05,122.72,123.34,119.5,119.5,107000,49.4107942400216,49.6604250453412,48.1143245736847,48.1143245736847,265752.457574628,0.0,1.0
2008-03-06,122.17,125.34,122.14,123.16,110900,49.1893475578833,50.4656857076622,49.1772686479485,49.5879515857323,275438.762103049,0.0,1.0
2008-03-07,118.25,121.22,116.25,120.4,127000,47.611036659734,48.8068487432808,46.8057759974129,48.4766918717292,315425.814130633,0.0,1.0
2008-03-10,116.58,118.83,115.17,118.25,138100,46.9386440066959,47.8445622518071,46.3709352397595,47.611036659734,342994.527019216,0.0,1.0
2008-03-11,120.61,120.75,117.63,117.63,160400,48.5612442412729,48.6176124876354,47.3614058544145,47.3614058544145,398380.319579161,0.0,1.0
2008-03-12,120.73,121.64,119.74,121.2,116900,48.6095598810122,48.9759534823682,48.2109558531632,48.7987961366576,290340.76906985,0.0,1.0
2008-03-13,123.14,123.65,117.55,117.55,296600,49.5798989791091,49.7852404480009,47.3291954279216,47.3291954279216,736655.877725556,0.0,1.0
2008-03-14,122.4,124.35,120.0,123.14,407100,49.2819525340503,50.0670816798133,48.315639739265,49.5798989791091,1011101.17269748,0.0,1.0
2008-03-17,117.35,120.6,116.5,120.42,205500,47.2486693616895,48.5572179379613,46.9064335802031,48.4847444783524,510393.738612953,0.0,1.0
2008-03-18,119.23,120.64,117.59,118.42,156500,48.0056143842713,48.5733231512077,47.3453006411681,47.6794838160313,388694.015050741,0.0,1.0
2008-03-19,112.26,119.02,111.66,119.0,297400,45.1992809760824,47.9210620147276,44.957702777386,47.9130094081044,738642.811987796,0.0,1.0
2008-03-20,111.41,113.52,108.67,112.44,214200,44.8570451945959,45.7065951933446,43.753838087216,45.2717544356913,532001.648714815,0.0,1.0
2008-03-24,111.47,113.85,110.95,111.36,142800,44.8812030144655,45.8394632026276,44.6718352422621,44.8369136780379,354667.765809877,0.0,1.0
2008-03-25,113.15,114.2258,109.51,110.775,481000,45.5576219708152,45.9907716810778,44.0920475653909,44.601374934309,1194644.22517193,0.0,1.0
2008-03-26,116.76,117.73,112.51,112.51,120900,47.0111174663048,47.4016688875305,45.2999385588725,45.2999385588725,300275.440381051,0.0,1.0
2008-03-27,116.26,119.11,115.65,116.69,187300,46.8098023007245,47.9572987445321,46.5641977987166,46.9829333431236,465190.984146989,0.0,1.0
2008-03-28,116.63,118.06,115.06,116.83,107800,46.9587755232539,47.5345368968135,46.3266459033319,47.039301589486,267739.391836868,0.0,1.0
2008-03-31,119.3,119.93,116.74,117.83,243600,48.0337985074526,48.2874556160837,47.0030648596816,47.4419319206466,605021.482852142,0.0,1.0
2008-04-01,121.82,121.82,117.48,119.6,180400,49.0484269419771,49.0484269419771,47.3010113047404,48.1545876068007,448053.676135167,0.0,1.0
2008-04-02,124.89,127.8,121.4,122.6,287400,50.28450205864,51.4561563223172,48.8793222028897,49.3624786002824,713806.133709794,0.0,1.0
2008-04-03,127.15,129.2799,124.24,124.62,204200,51.1944466070628,52.0520089494017,50.0227923433856,50.1757918692267,507164.970436813,0.0,1.0
2008-04-04,129.35,130.07,127.51,127.8,202300,52.080233335616,52.3701271740516,51.3393935262806,51.4561563223172,502446.001563992,0.0,1.0
2008-04-07,130.2,134.16,129.94,131.37,251900,52.4224691171025,54.0168852284982,52.3177852310007,52.8935466045603,625635.925822885,0.0,1.0
2008-04-08,130.5,131.49,129.53,131.22,178800,52.5432582164506,52.9418622442996,52.1527067952249,52.8331520548862,444079.807610686,0.0,1.0
2008-04-09,133.06,134.25,130.95,130.95,216100,53.5739918642216,54.0531219583027,52.7244418654729,52.7244418654729,536720.617587636,0.0,1.0
2008-04-10,135.15,135.89,132.28,133.0599,195200,54.4154892563472,54.7134357014059,53.2599402059164,53.5739516011885,484811.95998661,0.0,1.0
2008-04-11,131.4,135.045,131.08,134.74,150100,52.9056255144951,54.3732130715753,52.7767838085238,54.2504108205713,372798.540952819,0.0,1.0
2008-04-14,135.33,136.2,131.59,131.59,144400,54.4879627159561,54.8382511040657,52.9821252774156,52.9821252774156,358641.634334357,0.0,1.0
2008-04-15,137.91,137.98,134.7,135.64,161000,55.5267489703502,55.5549330935315,54.2343056073249,54.6127781186158,399870.520275842,0.0,1.0
2008-04-16,138.25,138.52,134.19,138.32,236900,55.6636432829448,55.7723534723582,54.028964138433,55.6918274061261,588380.908405881,0.0,1.0
2008-04-17,136.46,138.49,135.87,137.65,119800,54.9429349901675,55.7602745624234,54.7053830947827,55.4220650842485,297543.405770471,0.0,1.0
2008-04-18,138.97,139.0,135.43,136.46,504700,55.9535371213804,55.9656160313152,54.5282257490721,54.9429349901675,1253507.15269079,0.0,1.0
2008-04-21,137.41,139.0,135.97,139.0,138000,55.32543380477,55.9656160313152,54.7456461278988,55.9656160313152,342746.160236435,0.0,1.0
2008-04-22,136.42,137.45,134.27,134.96,146900,54.926829776921,55.3415390180164,54.0611745649259,54.3389894934267,364850.803903858,0.0,1.0
2008-04-23,132.0,135.95,131.5,135.95,353700,53.1472037131915,54.7375935212756,52.9458885476112,54.7375935212756,878473.31069295,0.0,1.0
2008-04-24,127.62,130.08,125.685,129.5,293600,51.3836828627083,52.3741534773632,50.6045931719126,52.1406278852901,729204.874242155,0.0,1.0
2008-04-25,127.97,131.25,126.9,128.06,258400,51.5246034786145,52.845230964821,51.0937890242727,51.5608402084189,641779.766703586,0.0,1.0
2008-04-28,126.9,129.17,125.9,128.0,136700,51.0937890242727,52.0077598760071,50.6911586931122,51.5366823885493,339517.392060295,0.0,1.0
2008-04-29,122.65,126.16,121.15,126.11,148100,49.3826101168404,50.7958425792139,48.7786646200996,50.7757110626559,367831.205297218,0.0,1.0
2008-04-30,125.28,125.5,121.4101,123.1,175900,50.4415278877926,50.5301065606479,48.8833887692344,49.5637937658626,436877.170910065,0.0,1.0
2008-05-01,121.0,124.5,117.77,124.21,236900,48.7182700704255,50.1274762294874,47.4177741007769,50.0107134334508,588380.908405881,0.0,1.0
2008-05-02,122.47,123.3999,121.5,122.21,164600,49.3101366572315,49.6845426021777,48.9195852360058,49.2054527711297,408811.724455922,0.0,1.0
2008-05-05,124.9,125.65,123.36,123.71,150500,50.2885283619516,50.590501110322,49.6684776519644,49.8093982678706,373792.008083939,0.0,1.0
2008-05-06,128.86,129.99,124.25,124.76,218700,51.8829444733474,52.3379167475588,50.0268186466973,50.2321601155891,543178.153939916,0.0,1.0
2008-05-07,126.55,130.09,126.23,130.09,182200,50.9528684083665,52.3781797806748,50.8240267023951,52.3781797806748,452524.278225207,0.0,1.0
2008-05-08,128.78,128.78,126.44,127.29,116400,51.8507340468545,51.8507340468545,50.9085790719388,51.2508148534253,289098.93515595,0.0,1.0
2008-05-09,126.23,128.25,123.36,128.25,270900,50.8240267023951,51.6373399713394,49.6684776519644,51.6373399713394,672825.61455109,0.0,1.0
2008-05-12,124.55,126.2,123.01,126.2,190000,50.1476077460454,50.8119477924603,49.5275570360582,50.8119477924603,471896.887282049,0.0,1.0
2008-05-13,133.1,134.99,122.91,124.0,369400,53.590097077468,54.3510684033615,49.4872940029421,49.9261610639071,917466.895589416,0.0,1.0
2008-05-14,132.08,135.11,130.9,134.5,145100,53.1794141396843,54.3993840431007,52.7043103489149,54.1537795410928,360380.201813817,0.0,1.0
2008-05-15,134.69,134.97,131.53,132.77,262900,54.2302793040133,54.3430157967383,52.957967457546,53.4572290681851,652956.271928688,0.0,1.0
2008-05-16,135.91,138.17,134.99,135.0,133700,54.7214883080292,55.631432856452,54.3510684033615,54.3550947066731,332066.388576894,0.0,1.0
2008-05-19,137.6,138.42,135.8,135.8,138900,55.4019335676905,55.7320904392421,54.6771989716015,54.6771989716015,344981.461281456,0.0,1.0
2008-05-20,140.35,141.97,137.66,137.66,197100,56.509166978382,57.161428114862,55.4260913875601,55.4260913875601,489530.928859431,0.0,1.0
2008-05-21,140.96,146.11,140.22,140.23,270700,56.7547714803899,58.8283176858667,56.4568250353311,56.4608513386427,672328.88098553,0.0,1.0
2008-05-22,140.13,143.638,138.51,140.31,168100,56.4205883055266,57.8330155072378,55.7683271690466,56.4930617651356,417504.561853224,0.0,1.0
2008-05-23,137.83,140.48,135.85,140.48,129000,55.4945385438574,56.5615089214328,54.6973304881595,56.5615089214328,320393.149786233,0.0,1.0
2008-05-27,138.02,139.68,135.6,138.75,110900,55.5710383067779,56.2394046565044,54.5966729053694,55.8649584485251,275438.762103049,0.0,1.0
2008-05-28,138.86,139.01,134.39,136.15,254800,55.9092477849528,55.9696423346268,54.1094902046651,54.8181195875077,632838.562523505,0.0,1.0
2008-05-29,134.33,137.41,133.99,136.94,387700,54.0853323847955,55.32543380477,53.9484380722009,55.1361975491245,962918.01683816,0.0,1.0
2008-05-30,136.82,137.44,133.3,134.6,493800,55.0878819093853,55.3375127147048,53.6706231437002,54.1940425742089,1226435.17336777,0.0,1.0
2008-06-02,137.07,138.27,135.26,136.38,112200,55.1885394921754,55.671695889568,54.4597785927748,54.9107245636746,278667.530279189,0.0,1.0
2008-06-03,136.23,139.74,136.16,137.32,159900,54.8503300140005,56.263562476374,54.8221458908193,55.2891970749655,397138.485665262,0.0,1.0
2008-06-04,133.95,136.24,132.98,134.3,173700,53.9323328589545,54.8543563173121,53.5417814377288,54.0732534748607,431413.101688905,0.0,1.0
2008-06-05,139.47,139.47,133.99,134.0,113800,56.1548522869607,56.1548522869607,53.9484380722009,53.9524643755125,282641.398803669,0.0,1.0
2008-06-06,137.62,142.5,137.61,140.33,113200,55.4099861743137,57.3748221903771,55.4059598710021,56.5011143717588,281151.198106989,0.0,1.0
2008-06-09,142.0,146.47,139.8,141.06,369000,57.1735070247969,58.9732646050845,56.2877202962437,56.795034513506,916473.428458295,0.0,1.0
2008-06-10,138.04,142.79,135.61,142.79,120200,55.5790909134011,57.4915849864137,54.600699208681,57.4915849864137,298536.872901591,0.0,1.0
2008-06-11,141.25,143.29,139.09,139.13,225100,56.8715342764265,57.692900151994,56.0018527611197,56.0179579743661,559073.628037838,0.0,1.0
2008-06-12,138.5,141.03,136.75,141.03,111400,55.764300865735,56.7829556035711,55.059697786204,56.7829556035711,276680.596016949,0.0,1.0
2008-06-13,140.1,141.69,138.54,138.54,73300,56.4085093955918,57.0486916221371,55.7804060789814,55.7804060789814,182052.851777759,0.0,1.0
2008-06-16,141.02,144.3799,139.71,141.3,141600,56.7789293002595,58.1317269499258,56.2514835664392,56.8916657929845,351687.364416517,0.0,1.0
2008-06-17,141.01,142.48,139.96,140.12,136800,56.7749029969479,57.3667695837539,56.3521411492294,56.416562002215,339765.758843075,0.0,1.0
2008-06-18,142.71,143.63,139.64,141.71,147300,57.4593745599209,57.8297944645885,56.223299443258,57.0567442287603,365844.271034978,0.0,1.0
2008-06-19,139.69,144.7938,139.28,142.71,188600,56.243430959816,58.2983756439932,56.0783525240402,57.4593745599209,468419.752323129,0.0,1.0
2008-06-20,141.21,141.3,136.74,140.02,204900,56.85542906318,56.8916657929845,55.0556714828924,56.376298969099,508903.537916273,0.0,1.0
2008-06-23,145.42,146.39,139.99,143.15,215800,58.5505027573659,58.9410541785916,56.3642200591642,57.6365319056315,535975.517239296,0.0,1.0
2008-06-24,141.8,145.83,141.14,145.06,323500,57.0929809585648,58.7155811931417,56.8272449399988,58.4055558381481,803466.542293383,0.0,1.0
2008-06-25,141.72,142.93,138.83,142.1,168300,57.0607705320719,57.5479532327762,55.897168875018,57.2137700579129,418001.295418783,0.0,1.0
2008-06-26,142.8,145.56,140.01,141.73,194800,57.4956112897253,58.6068710037284,56.3722726657874,57.0647968353835,483818.49285549,0.0,1.0
2008-06-27,141.6,145.11,141.6,143.45,264500,57.0124548923326,58.4256873547061,57.0124548923326,57.7573210049796,656930.140453169,0.0,1.0
2008-06-30,142.35,144.3,141.91,142.11,186500,57.3144276407031,58.0995567864661,57.1372702949924,57.2177963612245,463204.049884748,0.0,1.0
2008-07-01,142.75,143.57,139.77,142.93,138400,57.4754797731673,57.8056366447189,56.2756413863089,57.5479532327762,343739.627367556,0.0,1.0
2008-07-02,136.6,144.21,135.44,142.48,264500,54.9993032365299,58.0633200566617,54.5322520523837,57.3667695837539,656930.140453169,0.0,1.0
2008-07-03,134.84,139.05,130.38,137.0,178200,54.2906738536874,55.9857475478733,52.4949425767114,55.1603553689942,442589.606914006,0.0,1.0
2008-07-07,131.0,137.1,128.16,132.92,243000,52.7445733820309,55.2006184021102,51.601103241535,53.5176236178591,603531.282155463,0.0,1.0
2008-07-08,128.67,130.38,124.5,130.38,372300,51.8064447104268,52.4949425767114,50.1274762294874,52.4949425767114,924669.532290037,0.0,1.0
2008-07-09,129.44,134.86,128.45,128.45,228100,52.1164700654205,54.2987264603106,51.7178660375715,51.7178660375715,566524.631521238,0.0,1.0
2008-07-10,131.49,132.26,127.79,130.1,181500,52.9418622442996,53.2518875992932,51.4521300190056,52.3822060839864,450785.710745747,0.0,1.0
2008-07-11,135.72,141.47,130.84,131.35,296400,54.6449885451087,56.9601129492818,52.6801525290452,52.8854939979371,736159.144159996,0.0,1.0
2008-07-14,136.17,138.15,133.97,135.76,203700,54.8261721941309,55.6233802498288,53.9403854655777,54.6610937583551,505923.136522912,0.0,1.0
2008-07-15,134.84,137.0,132.68,135.23,173800,54.2906738536874,55.1603553689942,53.4209923383806,54.44769968284,431661.468471685,0.0,1.0
2008-07-16,132.92,136.53,129.98,134.8,219800,53.5176236178591,54.9711191133487,52.3338904442472,54.274568640441,545910.188550497,0.0,1.0
2008-07-17,127.28,135.54,122.045,133.4,359200,51.2467885501137,54.5725150854998,49.1390187664883,53.7108861768162,892133.483745853,0.0,1.0
2008-07-18,124.49,132.0,122.78,132.0,363100,50.1234499261758,53.1472037131915,49.4349520598913,53.1472037131915,901819.788274273,0.0,1.0
2008-07-21,129.29,129.29,122.05,125.44,449900,52.0560755157464,52.0560755157464,49.1410319181441,50.5059487407783,1117402.15572734,0.0,1.0
2008-07-22,125.65,130.84,123.62,129.44,341100,50.590501110322,52.6801525290452,49.7731615380661,52.1164700654205,847179.096062668,0.0,1.0
2008-07-23,118.8,124.0,117.74,123.59,446500,48.4364288386131,50.5565418854211,48.0042519483022,50.3893791259612,1095130.2825553,1.5,1.0
2008-07-24,122.02,127.53,118.14,121.05,606800,49.7492680714442,51.9957724729657,48.1673375672875,49.353785445405,1488297.99653876,0.0,1.0
2008-07-25,124.14,126.58,121.48,123.05,256100,50.6136218520659,51.6084441278758,49.5291024858141,50.1692135403312,628136.316601147,0.0,1.0
2008-07-28,126.79,128.93,123.76,123.76,290000,51.6940640778431,52.566572139414,50.45869051403,50.45869051403,711282.826295714,0.0,1.0
2008-07-29,125.68,127.5899,124.19,127.5,229800,51.2415014851591,52.0201945444088,50.6340075544391,51.9835410515418,563630.322354328,0.0,1.0
2008-07-30,131.04,131.42,127.5,128.74,339900,53.4268487795611,53.5817801175971,51.9835410515418,52.4891064703961,833672.526406599,0.0,1.0
2008-07-31,129.61,132.97,129.01,132.97,245600,52.8438176916889,54.2137368911649,52.5991892632111,54.2137368911649,602382.97289044,0.0,1.0
2008-08-01,129.12,134.8,128.26,130.5,285700,52.644037808432,54.9598535980223,52.2934037276138,53.2066831939311,700736.21887133,0.0,1.0
2008-08-04,123.77,128.23,122.2336,127.32,366600,50.4627676545046,52.2811723061899,49.8363557919823,51.9101525229985,899159.600413824,0.0,1.0
2008-08-05,123.58,125.26,120.61,122.82,348500,50.3853019854866,51.0702615852246,49.1743912645213,50.0754393094147,854765.741255368,0.0,1.0
2008-08-06,126.94,127.0,121.94,123.93,163600,51.7552211849625,51.7796840278103,49.7166509476472,50.5280019020987,401261.622006824,0.0,1.0
2008-08-07,124.13,127.0,123.84,126.26,166500,50.6095447115913,51.7796840278103,50.491307637827,51.4779756326876,408374.450269781,0.0,1.0
2008-08-08,121.74,123.53,120.06,123.53,168900,49.6351081381545,50.3649162831134,48.9501485384166,50.3649162831134,414260.928832229,0.0,1.0
2008-08-11,121.75,122.53,117.0,121.3,226200,49.6391852786292,49.9572022356504,47.7025435531796,49.4557139572708,554800.604510657,0.0,1.0
2008-08-12,120.68,124.99,120.13,121.45,465600,49.2029312478437,50.9601787924095,48.978688521739,49.5168710643903,1141976.84111478,0.0,1.0
2008-08-13,126.36,126.99,118.47,118.47,241300,51.5187470374339,51.7756068873357,48.3018832029503,48.3018832029503,591836.365466056,0.0,1.0
2008-08-14,123.57,127.64,122.35,126.15,153100,50.381224845012,52.0406210181867,49.883813707107,51.4331270874667,375508.278296117,0.0,1.0
2008-08-15,119.88,122.61,117.76,122.22,335700,48.8767600098732,49.9898193594474,48.0124062292515,49.8308108809368,823371.188922316,0.0,1.0
2008-08-18,117.97,121.26,116.94,120.75,186200,48.0980261792188,49.4394053953723,47.6780807103318,49.2314712311661,456692.628469869,0.0,1.0
2008-08-19,121.72,121.72,117.2,118.38,138800,49.6269538572053,49.6269538572053,47.7840863626722,48.2651889386786,340434.676861535,0.0,1.0
2008-08-20,124.5,126.25,120.42,122.15,207200,50.7603989091526,51.473898492213,49.0969255955033,49.8022708976144,508199.315891283,0.0,1.0
2008-08-21,126.9,128.91,125.78,125.78,454000,51.738912623064,52.5584178584648,51.2822728899054,51.2822728899054,1113525.52806295,0.0,1.0
2008-08-22,125.91,128.56,124.06,125.9,226400,51.3352757160756,52.4157179418527,50.5810047282689,51.3311985756009,555291.144390861,0.0,1.0
2008-08-25,124.99,127.91,123.45,126.53,110500,50.9601787924095,52.1507038110017,50.3322991593164,51.5880584255027,271023.283812678,0.0,1.0
2008-08-26,127.08,127.63,124.57,125.48,88700,51.8123011516074,52.036543877712,50.788938892475,51.1599586756664,217554.436870448,0.0,1.0
2008-08-27,126.85,128.99,124.41,127.16,145600,51.7185269206908,52.5910349822618,50.7237046448809,51.8449182754044,357113.03278847,0.0,1.0
2008-08-28,126.19,128.2,123.63,126.72,146300,51.4494356493652,52.268940884766,50.4056876878598,51.6655240945206,358829.922369183,0.0,1.0
2008-08-29,124.14,127.85,123.9,126.6,133300,50.6136218520659,52.1262409681539,50.5157704806748,51.6165984088251,326944.830155927,0.0,1.0
2008-09-02,119.25,123.45,118.41,121.89,288600,48.6199001599715,50.3322991593164,48.2774203601025,49.696265245274,707849.047134287,0.0,1.0
2008-09-03,115.04,120.26,112.52,118.25,455400,46.903424020152,49.0316913479092,45.875984620545,48.2121861125084,1116959.30722437,0.0,1.0
2008-09-04,115.42,117.72,112.85,115.75,298100,47.0583553581879,47.996097667353,46.0105302562078,47.1929009938507,731149.691443975,0.0,1.0
2008-09-05,117.07,117.83,112.95,115.1,286700,47.731083536502,48.0409462125739,46.0513016609541,46.9278868629997,703188.91827235,0.0,1.0
2008-09-08,113.0,118.21,111.23,117.52,347800,46.0716873633273,48.1958775506099,45.3500334993176,47.9145548578604,853048.851674654,0.0,1.0
2008-09-09,106.83,112.2,106.5,112.2,619900,43.5560916904801,45.7455161253568,43.4215460548173,45.7455161253568,1520428.35869212,0.0,1.0
2008-09-10,110.24,111.7,107.25,108.99,509000,44.9463965923292,45.5416591016253,43.7273315904146,44.4367540330004,1248423.99511903,0.0,1.0
2008-09-11,117.53,118.61,107.42,109.59,659100,47.918631998335,48.3589631695951,43.7966429784833,44.6813824614782,1616574.17521209,0.0,1.0
2008-09-12,121.92,124.18,117.75,117.75,554200,49.7084966666979,50.6299304139644,48.0083290887769,48.0083290887769,1359286.00804512,0.0,1.0
2008-09-15,112.96,120.22,112.65,117.03,418300,46.0553788014288,49.0153827860107,45.9289874467152,47.7147749746035,1025964.15944654,0.0,1.0
2008-09-16,114.33,114.4,107.12,110.7,611300,46.6139470464532,46.6424870297756,43.6743287642444,45.1339450541622,1499335.14384335,0.0,1.0
2008-09-17,111.17,115.51,103.9,115.25,556900,45.3255706564699,47.0950496224596,42.3614895314133,46.9890439701192,1365908.29642787,0.0,1.0
2008-09-18,105.98,113.26,103.53,112.98,783800,43.2095347501365,46.1776930156677,42.210635333852,46.063533082378,1922425.79051925,0.0,1.0
2008-09-19,113.3,115.85,105.99,105.99,703200,46.1940015775662,47.233672398597,43.2136118906111,43.2136118906111,1724738.21879706,0.0,1.0
2008-09-22,113.15,117.72,112.58,114.32,614600,46.1328444704467,47.996097667353,45.9004474633928,46.6098699059785,1507429.05186671,0.0,1.0
2008-09-23,109.05,114.12,108.28,112.87,379000,44.4612168758481,46.5283270964859,44.1472770593016,46.0186845371571,929573.072986469,0.0,1.0
2008-09-24,110.74,112.65,109.8,112.25,173600,45.1502536160607,45.9289874467152,44.7670024114454,45.76590182773,425788.616017021,0.0,1.0
2008-09-25,111.14,112.3,109.75,109.75,130000,45.313339235046,45.7862875301031,44.7466167090723,44.7466167090723,318850.922132562,0.0,1.0
2008-09-26,105.86,109.51,104.45,108.78,444600,43.1606090644409,44.6487653376812,42.585732257518,44.3511340830331,1090470.15369336,0.0,1.0
2008-09-29,96.23,104.94,91.76,104.94,527100,39.2343227873715,42.7855121407749,37.4118409952116,42.7855121407749,1292817.85427749,0.0,1.0
2008-09-30,101.32,102.19,95.5,95.86,557500,41.3095872889586,41.6642985102515,38.9366915327235,39.0834685898102,1367379.91606849,0.0,1.0
2008-10-01,93.68,99.4,92.79,99.4,513000,38.1946519663407,40.5267763178295,37.8317864640986,40.5267763178295,1258234.79272311,0.0,1.0
2008-10-02,84.99,93.01,84.94,92.99,635500,34.6516168938866,37.9214835545405,34.6312311915134,37.9133292735912,1558690.46934802,0.0,1.0
2008-10-03,84.9,89.99,84.48,84.77,620500,34.6149226296149,36.690187131202,34.4436827296804,34.5619198034447,1521899.97833273,0.0,1.0
2008-10-06,80.56,84.89,74.9,82.59,714300,32.8454436636252,34.6108454891403,30.5377821549842,33.6731031799752,1751963.18214838,0.0,1.0
2008-10-07,75.91,83.329,75.72,81.95,453300,30.9495733429219,33.9744038610504,30.8721076739039,33.4121661895989,1111808.63848223,0.0,1.0
2008-10-08,78.77,82.17,72.01,73.5,741300,32.1156355186663,33.5018632800407,29.3594885578159,29.9669824885359,1818186.06597591,0.0,1.0
2008-10-09,74.57,81.1,74.57,78.5,564400,30.4032365193214,33.0656092492552,30.4032365193214,32.0055527258513,1384303.54193552,0.0,1.0
2008-10-10,70.18,76.87,63.64,72.96,638000,28.6133718509585,31.3409788284864,25.94692198055,29.7468169029058,1564822.21785057,0.0,1.0
2008-10-13,82.88,82.88,71.65,72.1,224000,33.7913402537395,33.7913402537395,29.2127115007292,29.3961828220876,549404.665828414,0.0,1.0
2008-10-14,81.76,84.26,78.53,83.1,712300,33.3347005205809,34.3539856392386,32.0177841472751,33.8810373441814,1747057.78334634,0.0,1.0
2008-10-15,70.0,80.04,70.0,78.09,466600,28.5399833224151,32.6334323589444,28.5399833224151,31.8383899663914,1144429.5405158,0.0,1.0
2008-10-16,71.96,72.35,64.64,66.87,672000,29.3391028554428,29.4981113339534,26.3546360280131,27.2638383538557,1648213.99748524,0.0,1.0
2008-10-17,67.55,73.19,66.28,70.38,721600,27.5410839061306,29.8405911338223,27.0232870658525,28.6949146604511,1769867.88777582,0.0,1.0
2008-10-20,75.59,75.6,69.5,69.5,336700,30.8191048477337,30.8231819882083,28.3361262986836,28.3361262986836,825823.888323335,0.0,1.0
2008-10-21,71.96,74.31,71.35,74.0,367500,29.3391028554428,30.297230866981,29.0903972864903,30.1708395122674,901367.029874741,0.0,1.0
2008-10-22,64.93,70.68,63.03,70.68,227700,26.5136445065237,28.8616108689526,25.7377947519819,28.8616108689526,557620.850515751,0.1,1.0
2008-10-23,62.22,67.52,58.0,65.7,717000,25.4070377513615,27.5712502245569,23.6838346123267,26.8280678281011,1755881.20254631,0.0,1.0
2008-10-24,58.23,59.92,56.13,59.83,389300,23.7777532668238,24.4678512063899,22.9202351170672,24.4311004285432,953367.576222145,0.0,1.0
2008-10-27,53.03,57.23,52.55,56.94,491200,21.6543749912359,23.3694112907493,21.4583708427201,23.2509921176876,1202913.31477092,0.0,1.0
2008-10-28,58.67,58.67,52.39,54.1,369300,23.9574237362967,23.9574237362967,21.3930361265482,22.0913009056358,904389.02106046,0.0,1.0
2008-10-29,65.34,67.97,57.7,58.67,627700,26.6810647167142,27.7550041137904,23.5613320195043,23.9574237362967,1537191.9537494,0.0,1.0
2008-10-30,72.78,73.1,67.52,68.13,684100,29.7191290187093,29.8497984510531,27.5712502245569,27.8203388299624,1675311.47930534,0.0,1.0
2008-10-31,73.7,77.02,70.24,71.78,479500,30.0948036366979,31.4504989972655,28.6819403994798,29.3107870426347,1174260.86000133,0.0,1.0
2008-11-03,73.79,76.5,73.05,74.14,297100,30.1315544145446,31.2381611697068,29.8293813522494,30.2744741061707,727576.436926788,0.0,1.0
2008-11-04,80.39,80.59,73.0,73.87,415200,32.8266114566369,32.9082798518519,29.8089642534457,30.1642217726306,1016794.80515652,0.0,1.0
2008-11-05,76.72,80.0,76.48,77.99,230100,31.3279964044432,32.6673580859678,31.2299943301853,31.8465907140579,563498.277135153,0.0,1.0
2008-11-06,73.38,76.59,71.36,76.59,350700,29.964134204354,31.2749119475535,29.1392834126833,31.2749119475535,858838.964760097,0.0,1.0
2008-11-07,74.91,76.41,72.0,73.68,193100,30.5888974277481,31.20141039186,29.4006222773711,30.0866367971764,472887.950086042,0.0,1.0
2008-11-10,73.3,77.44,72.53,76.79,236600,29.931466846268,31.6220026272169,29.6170435246906,31.3565803427684,579416.307562701,0.0,1.0
2008-11-11,71.9,73.32,69.05,72.4,399100,29.3597880797636,29.9396336857895,28.196013447951,29.5639590678009,977367.068251368,0.0,1.0
2008-11-12,69.47,73.92,68.64,69.63,501500,28.3675170779023,30.1846388714343,28.0285932377604,28.4328517940743,1228137.27067918,0.0,1.0
2008-11-13,74.93,75.07,66.8,70.45,381100,30.5970642672696,30.6542321439201,27.2772440017832,28.7676922144554,933286.368605855,0.0,1.0
2008-11-14,68.39,73.9,67.98,73.59,277900,27.9265077437418,30.1764720319128,27.7590875335512,30.0498860193297,680557.023971573,0.0,1.0
2008-11-17,68.48,71.14,67.26,68.39,294300,27.9632585215885,29.0494481779469,27.4650813107775,27.9265077437418,720719.439204152,0.0,1.0
2008-11-18,68.38,69.17,65.26,68.78,394800,27.922424323981,28.24501448508,26.6483973586283,28.0857611144109,966836.678891606,0.0,1.0
2008-11-19,63.03,69.84,62.89,68.08,252400,25.7377947519819,28.5186036090499,25.6806268753315,27.7999217311586,618109.366140429,0.0,1.0
2008-11-20,55.35,62.25,55.17,61.02,753800,22.601728375729,25.4192880106437,22.5282268200356,24.917027380072,1846001.7440438,0.0,1.0
2008-11-21,61.35,62.03,54.85,58.97,472500,25.0517802321766,25.3294527759073,22.3975573876917,24.0799263291191,1157118.36569474,0.0,1.0
2008-11-24,64.9,65.95,60.72,61.97,230500,26.5013942472414,26.9301533221197,24.7945247872496,25.3049522573428,564477.848238387,0.0,1.0
2008-11-25,67.53,68.16,61.9875,64.77,293800,27.5753336443176,27.8325890892446,25.3120982419242,26.4483097903517,719494.975325111,0.0,1.0
2008-11-26,67.74,69.12,66.53,66.53,359700,27.6610854592933,28.2245973862762,27.166991668243,27.166991668243,880879.314582853,0.0,1.0
2008-11-28,66.61,68.0525,64.3,67.72,125300,27.199659026329,27.7886923268166,26.2563890615967,27.6529186197718,306850.648087938,0.0,1.0
2008-12-01,58.2,64.92,58.07,64.92,177300,23.7655030075416,26.5095610867629,23.7124185506519,26.5095610867629,434194.891508313,0.0,1.0
2008-12-02,60.03,60.5,57.41,60.1,182300,24.5127688237581,24.7046895525132,23.4429128464427,24.5413527620833,446439.530298733,0.0,1.0
2008-12-03,61.54,61.98,55.4,57.48,391600,25.1293652076308,25.3090356771036,22.6221454745327,23.4714967847679,959000.110065735,0.0,1.0
2008-12-04,53.81,60.71,52.75,60.22,386800,21.9728817325741,24.7904413674889,21.5400392379351,24.5903537992123,947245.256826934,0.0,1.0
2008-12-05,51.79,54.13,49.9,53.1,530700,21.1480309409034,22.103551164918,20.3762646061224,21.6829589295612,1299645.96121524,0.0,1.0
2008-12-08,52.88,55.36,52.03,54.28,814000,21.5931236948248,22.6058117954898,21.2460330151613,22.1648024613292,1993427.19508046,0.0,1.0
2008-12-09,53.34,54.09,51.21,52.0,1031100,21.7809610038191,22.087217485875,20.9111925947802,21.2337827558791,2525089.41136052,0.0,1.0
2008-12-10,54.0,54.87,53.1,53.94,714100,22.0504667080283,22.4057242272132,21.6829589295612,22.0259661894638,1748779.31204786,0.0,1.0
2008-12-11,51.58,54.64,50.71,53.95,384900,21.0622791259278,22.311805572716,20.7070216067429,22.0300496092246,942592.294086572,0.0,1.0
2008-12-12,51.58,52.39,48.5175,50.01,442100,21.0622791259278,21.3930361265482,19.8117318241993,20.4211822234907,1082670.96184898,0.0,1.0
2008-12-15,54.27,55.9625,53.15,54.62,720700,22.1607190415684,22.8518378360747,21.7033760283649,22.3036387331945,1764942.23525122,0.0,1.0
2008-12-16,57.08,57.3,53.96,54.64,479500,23.3081599943381,23.3979952290745,22.0341330289853,22.311805572716,1174260.86000133,0.0,1.0
2008-12-17,58.57,60.4,55.94,56.21,484100,23.9165895386892,24.6638553549057,22.842650141613,22.9529024751532,1185525.92768852,0.0,1.0
2008-12-18,55.95,58.52,55.26,58.2,899800,22.8467335613738,23.8961724398855,22.5649775978823,23.7655030075416,2203545.19672408,0.0,1.0
2008-12-19,56.01,58.85,54.93,57.12,564000,22.8712340799382,24.0309252919901,22.4302247457777,23.324493673381,1381195.25555944,0.0,1.0
2008-12-22,55.23,57.21,54.15,56.49,436200,22.5527273386001,23.3612444512278,22.1117180044395,23.067238228454,1068222.28807629,0.0,1.0
2008-12-23,55.24,56.82,54.49,54.8,565200,22.5568107583608,23.2019910805587,22.2505542763049,22.377140288888,1384133.96886914,0.0,1.0
2008-12-24,55.14,56.2,53.96,55.24,253900,22.5159765607533,22.9488190553924,22.0341330289853,22.5568107583608,621782.757777556,0.0,1.0
2008-12-26,55.08,56.01,54.43,55.47,313600,22.4914760421889,22.8712340799382,22.2260537577404,22.650729412858,767983.744935175,0.0,1.0
2008-12-29,58.04,58.35,55.37,56.35,278100,23.7001682913697,23.8267543039528,22.6098952152505,23.0100703518036,681046.80952319,0.0,1.0
2008-12-30,60.24,60.3,56.95,58.09,258400,24.5985206387338,24.6230211572983,23.2550755374484,23.7205853901734,632802.932688933,0.0,1.0
2008-12-31,59.86,62.5775,59.57,60.07,353500,24.4433506878254,25.5530200078082,24.3249315147638,24.5291025028011,865695.962482734,0.0,1.0
2009-01-02,64.69,65.39,60.49,60.73,311600,26.4156424322658,26.701481815518,24.7006061327524,24.7986082070103,763085.889419007,0.0,1.0
2009-01-05,68.39,69.38,64.11,65.7,512600,27.9265077437418,28.3307663000556,26.1788040861425,26.8280678281011,1255320.36879391,0.0,1.0
2009-01-06,71.54,73.81,69.5,70.0,730700,29.2127849683768,30.1397212540661,28.3797673371846,28.5839383252219,1789431.51283205,0.0,1.0
2009-01-07,67.86,71.06,67.35,70.86,606500,27.7100864964222,29.0167808198609,27.5018320886242,28.935112424646,1485274.68527801,0.0,1.0
2009-01-08,71.87,72.02,66.39,66.39,343700,29.3475378204814,29.4087891168926,27.1098237915926,27.1098237915926,841696.470453507,0.0,1.0
2009-01-09,66.43,71.03,65.97,71.03,312000,27.1261574706356,29.0045305605787,26.9383201616412,29.0045305605787,764065.46052224,0.0,1.0
2009-01-12,66.8,67.24,63.16,65.44,424400,27.2772440017832,27.456914471256,25.7908792088716,26.7218989143217,1039324.94053089,0.0,1.0
2009-01-13,68.08,69.99,66.46,66.58,352800,27.7999217311586,28.5798549054611,27.1384077299178,27.1874087670467,863981.713052074,0.0,1.0
2009-01-14,66.23,69.9,64.44,68.56,414300,27.0444890754206,28.5431041276144,26.3135569382471,27.9959258796744,1014590.77017425,0.0,1.0
2009-01-15,67.6,67.946,64.87,66.23,315100,27.6039175826428,27.7452039063646,26.4891439879592,27.0444890754206,771657.136572303,0.0,1.0
2009-01-16,67.85,69.41,66.81,68.58,231300,27.7060030766615,28.3430165593379,27.2813274215439,28.0040927191959,566436.990444854,0.0,1.0
2009-01-20,64.24,69.55,64.18,66.95,144500,26.2318885430322,28.4001844359883,26.2073880244677,27.3384952981943,353870.061043153,0.0,1.0
2009-01-21,69.15,69.25,65.56,65.56,487600,28.2368476455585,28.2776818431659,26.7708999514507,26.7708999514507,1194097.17484181,0.0,1.0
2009-01-22,66.23,68.67,65.46,67.66,309400,27.0444890754206,28.0408434970427,26.7300657538432,27.6284181012073,757698.248351224,0.0,1.0
2009-01-23,69.24,70.33,64.24,65.6,445500,28.2735984234052,28.7186911773265,26.2318885430322,26.7872336304936,1090997.31622647,0.0,1.0
2009-01-26,70.74,73.0,69.31,70.19,230200,28.8861113875171,29.8089642534457,28.3021823617304,28.661523300676,563743.169910961,0.0,1.0
2009-01-27,69.1,71.18,68.57,70.28,169300,28.2164305467547,29.0657818569899,28.0000092994352,28.6982740785228,414603.46944364,0.0,1.0
2009-01-28,70.38,70.6,67.89,69.78,473600,28.7391082761302,28.8289435108666,27.7223367557045,28.4941030904855,1159812.18622863,0.0,1.0
2009-01-29,68.29,71.2,68.25,69.0,217700,27.9265077437418,29.116522936805,27.9101501465863,28.216855093252,532352.026842009,0.1,1.0
2009-01-30,67.19,70.13,66.65,68.85,330200,27.4766738219653,28.6789572128951,27.2558462603659,28.1555141039189,807453.556560548,0.0,1.0
2009-02-02,65.08,67.76,64.44,66.64,245200,26.6138105720122,27.7097695814313,26.3520890175241,27.251756861077,599599.067439875,0.0,1.0
2009-02-03,64.95,65.88,63.48,65.88,217900,26.5606483812568,26.9409625151224,25.9595066857919,26.9409625151224,532841.096228176,0.0,1.0
2009-02-04,66.72,67.76,64.58,65.0,231500,27.2844720553881,27.7097695814313,26.4093406075684,26.5810953777012,566097.814487483,0.0,1.0
2009-02-05,68.47,69.25,64.7,65.78,242800,28.0001169309416,28.319090075474,26.4584133990349,26.9000685222336,593730.234805878,0.0,1.0
2009-02-06,67.48,69.6,67.1,68.23,480700,27.5952664013427,28.4622190505847,27.4398692283654,27.9019713480085,1175478.26965069,0.0,1.0
2009-02-09,66.17,69.28,65.26,68.44,405800,27.0595550944998,28.3313582733406,26.687419759212,27.9878487330749,992321.784531408,0.0,1.0
2009-02-10,63.8,67.47,63.51,67.01,520300,26.0903674630359,27.5911770020538,25.9717748836585,27.4030646347655,1272314.00811161,0.0,1.0
2009-02-11,63.91,66.1399,62.53,64.11,463100,26.1353508552136,27.0472460026403,25.5710137533485,26.2171388409911,1132440.16366805,0.0,1.0
2009-02-12,64.51,65.55,60.75,62.38,768800,26.3807148125462,26.8060123385894,24.8431006799284,25.5096727640154,1879982.72042323,0.0,1.0
2009-02-13,64.55,68.44,63.55,65.4,525200,26.3970724097017,27.9878487330749,25.988132480814,26.7446713492563,1284296.20807269,0.0,1.0
2009-02-17,62.38,62.93,61.02,62.35,621400,25.5096727640154,25.7345897249036,24.9535144607281,25.4974045661488,1519538.58281867,0.0,1.0
2009-02-18,65.6,66.75,62.85,63.58,678800,26.8264593350338,27.2967402532547,25.7018745305926,26.0004006786806,1659901.4966484,0.0,1.0
2009-02-19,69.13,69.85,66.15,66.65,592400,28.2700172840074,28.5644540328066,27.0513762959221,27.2558462603659,1448623.52182456,0.0,1.0
2009-02-20,69.15,69.51,65.46,66.27,847200,28.2781960825852,28.4254144569848,26.7692077449895,27.1004490873886,2071697.91980041,0.0,1.0
2009-02-23,68.72,71.58,68.07,69.51,593900,28.1023519131635,29.2719201097823,27.8365409593865,28.4254144569848,1452291.5422208,0.0,1.0
2009-02-24,73.08,73.87,68.75,70.25,654200,29.8853300031139,30.2083925469352,28.1146201110301,28.7280300043617,1599745.96214994,0.0,1.0
2009-02-25,73.4,74.52,71.1,72.68,481000,30.016190780358,30.4742035007122,29.0756289439162,29.7217540315588,1176211.87372993,0.0,1.0
2009-02-26,73.27,76.25,73.0739,74.01,561400,29.9630285896026,31.1816695776879,29.8828354695477,30.2656441369795,1372817.76696878,0.0,1.0
2009-02-27,75.4,77.34,70.58,71.51,500700,30.8340706381334,31.6274141001755,28.8629801808946,29.2432943147602,1224385.20826731,0.0,1.0
2009-03-02,69.06,74.76,68.7316,74.08,728600,28.2413914889853,30.5723490836453,28.1070956163386,30.2942699320016,1781679.7738038,0.0,1.0
2009-03-03,69.87,71.59,69.11,70.82,492000,28.5726328313843,29.2760095090712,28.2618384854297,28.9611257638277,1203110.68996908,0.0,1.0
2009-03-04,70.65,74.951,70.38,71.77,645000,28.8916059759168,30.6504566100628,28.7811921951171,29.349618696271,1577248.77038629,0.0,1.0
2009-03-05,69.76,70.48,67.64,68.08,626000,28.5276494392067,28.8220861880059,27.6606967899648,27.8406303586753,1530787.1787005,0.0,1.0
2009-03-06,70.65,72.0,68.71,70.36,560100,28.8916059759168,29.4436748799152,28.0982625138746,28.7730133965393,1369638.8159587,0.0,1.0
2009-03-09,70.13,72.97,69.59,70.29,326200,28.6789572128951,29.8403466109362,28.4581296512958,28.7443876015172,797672.168837225,0.0,1.0
2009-03-10,72.65,74.0,70.55,70.92,429600,29.7094858336922,30.2615547376906,28.850711983028,29.0020197567164,1050521.0414852,0.0,1.0
2009-03-11,70.66,73.08,69.51,72.38,343200,28.8956953752056,29.8853300031139,28.4254144569848,29.5990720528925,839243.066661359,0.0,1.0
2009-03-12,73.4,73.45,69.5,71.08,296200,30.016190780358,30.0366377768024,28.4213250576959,29.0674501453385,724311.760912279,0.0,1.0
2009-03-13,71.94,73.5,71.16,73.5,371100,29.4191384841819,30.0570847732467,29.1001653396495,30.0570847732467,907468.246031556,0.0,1.0
2009-03-16,70.27,72.67,69.75,72.67,421300,28.7362088029394,29.7176646322699,28.5235600399178,29.7176646322699,1030224.6619593,0.0,1.0
2009-03-17,72.32,72.46,69.47,70.57,320100,29.5745356571592,29.6317872472035,28.4090568598293,28.8588907816057,782755.552559152,0.0,1.0
2009-03-18,73.22,73.79,69.32,72.26,438800,29.9425815931582,30.1756773526242,28.3477158704961,29.549999261426,1073018.23324885,0.0,1.0
2009-03-19,74.5,75.3,72.97,75.3,666800,30.4660247021344,30.7931766452446,29.8403466109362,30.7931766452446,1630557.33347842,0.0,1.0
2009-03-20,72.49,75.25,72.13,75.25,488600,29.6440554450701,30.7727296488002,29.4968370706706,30.7727296488002,1194796.51040425,0.0,1.0
2009-03-23,76.88,77.05,73.52,73.93,476000,31.4393017328872,31.5088215207981,30.0652635718245,30.2329289426685,1163985.13907578,0.0,1.0
2009-03-24,75.14,76.62,75.01,76.44,284800,30.7277462566226,31.3329773513764,30.6745840658672,31.2593681641766,696434.8059008,0.0,1.0
2009-03-25,74.7,76.13,72.51,75.81,257400,30.547812687912,31.1325967862214,29.6522342436479,31.0017360089773,629432.299996018,0.0,1.0
2009-03-26,76.81,77.62,74.2,75.1,341100,31.4106759378651,31.7419172802641,30.3433427234681,30.7113886594671,834107.838106611,0.0,1.0
2009-03-27,74.73,76.4,74.42,76.16,471900,30.5600808857786,31.2430105670211,30.4333095078234,31.144864984088,1153959.21665937,0.0,1.0
2009-03-30,73.54,73.9,71.89,73.6,446100,30.0734423704022,30.2206607448018,29.3986914877375,30.0979787661355,1090869.26584392,0.0,1.0
2009-03-31,73.16,74.99,72.891,73.76,332800,29.9180451974249,30.6664052672894,29.8080403565541,30.1634091547575,813811.458580711,0.0,1.0
2009-04-01,73.92,74.14,71.275,72.06,376500,30.2288395433796,30.3188063277349,29.1471934314716,29.4682112756484,920673.119458045,0.0,1.0
2009-04-02,77.0,78.66,75.31,75.31,510700,31.4883745243537,32.1672148063073,30.7972660445335,30.7972660445335,1248838.67757563,0.0,1.0
2009-04-03,78.26,79.0,76.53,77.34,266000,32.0036388347522,32.3062543821291,31.2961727577765,31.6274141001755,650462.28360117,0.0,1.0
2009-04-06,76.52,77.45,75.2,77.45,204900,31.2920833584876,31.6723974923532,30.7522826523558,31.6723974923532,501051.586127367,0.0,1.0
2009-04-07,75.52,75.92,73.75,75.17,339600,30.8831434295999,31.046719401155,30.1593197554687,30.7400144544892,830439.817710365,0.0,1.0
2009-04-08,77.31,79.45,75.52,79.45,385800,31.6151459023089,32.4902773501286,30.8831434295999,32.4902773501286,943414.845914779,0.0,1.0
2009-04-09,80.33,81.13,78.47,78.99,325100,32.8501444875498,33.17729643066,32.0895162198187,32.3021649828403,794982.287213309,0.0,1.0
2009-04-13,77.61,81.208,77.13,79.71,412400,31.7378278809752,33.2091937451132,31.5415367151091,32.5966017316394,1008461.0742749,0.0,1.0
2009-04-14,75.14,78.35,74.63,76.54,396400,30.7277462566226,32.0404434283521,30.5191868928898,31.3002621570654,969335.523381591,0.0,1.0
2009-04-15,76.28,76.67,74.31,74.31,203300,31.1939377755546,31.3534243478208,30.3883261156458,30.3883261156458,497139.031038036,0.0,1.0
2009-04-16,76.75,77.08,75.44,76.42,344200,31.3861395421318,31.5210897186647,30.8504282352889,31.2511893655989,841688.413592189,0.0,1.0
2009-04-17,78.51,78.84,76.76,77.49,415400,32.1058738169742,32.2408239935071,31.3902289414207,31.6887550895087,1015797.11506739,0.0,1.0
2009-04-20,76.0,77.16,74.98,76.98,211400,31.079434595466,31.5538049129758,30.6623158680006,31.480195725776,516946.341177771,0.0,1.0
2009-04-21,77.25,77.58,73.83,75.22,529500,31.5906095065756,31.7255596831086,30.1920349497797,30.7604614509336,1294811.19987526,0.0,1.0
2009-04-22,78.77,80.66,76.5,76.58,593300,32.212198198485,32.9850946640827,31.2839045599099,31.3166197542209,1450824.33406231,0.0,1.0
2009-04-23,81.08,81.88,79.67,80.0,523200,33.1977434271044,33.5252988629909,32.6204269713543,32.7555435886575,1277829.50347659,0.1,1.0
2009-04-24,83.35,83.99,79.21,79.51,391100,34.1271819764325,34.3892263251418,32.4320825957195,32.554915884177,955197.092526175,0.0,1.0
2009-04-27,82.21,82.85,81.01,81.68,253100,33.6604154802941,33.9224598290034,33.1690823264643,33.4434100040193,618154.906976157,0.0,1.0
2009-04-28,81.81,82.5,80.48,80.5,225400,33.4966377623509,33.779154325803,32.9520768501894,32.9602657360866,550502.236398362,0.0,1.0
2009-04-29,84.51,85.26,82.6,83.0,128000,34.602137358468,34.9092205796117,33.8200987552888,33.9838764732321,312618.838771032,0.0,1.0
2009-04-30,83.23,86.07,81.84,84.66,306600,34.0780486610495,35.2408704584469,33.5089210911966,34.6635540026968,748819.812243736,0.0,1.0
2009-05-01,86.17,86.91,82.73,83.23,243000,35.2818148879327,35.5848036661278,33.8733265136204,34.0780486610495,593487.32672938,0.0,1.0
2009-05-04,89.45,89.45,87.34,87.47,200200,36.6247921750676,36.6247921750676,35.7608647129168,35.8140924712484,488955.402515317,0.0,1.0
2009-05-05,87.02,88.23,84.102,88.0,416200,35.6298425385622,36.1252701353406,34.4350840861659,36.0310979475232,1016499.69294143,0.0,1.0
2009-05-06,87.85,89.59,87.23,88.62,204900,35.9696813032945,36.6821143763478,35.7158258404824,36.2849534103353,500434.37550144,0.0,1.0
2009-05-07,86.65,91.04,85.02,89.89,134900,35.4783481494646,37.2758086038922,34.8109539488457,36.8049476648053,329470.948048532,0.0,1.0
2009-05-08,88.85,89.58,86.39,88.19,104300,36.3791255981527,36.6780199333992,35.3718926328015,36.1088923635463,254735.506904833,0.0,1.0
2009-05-11,86.9,88.37,86.47,87.86,86100,35.5807092231792,36.1825923366208,35.4046481763902,35.9737757462431,210285.015767076,0.0,1.0
2009-05-12,88.32,89.21,86.08,88.16,132600,36.1621201218779,36.5265255443017,35.2449649013954,36.0966090347005,323853.578289365,0.0,1.0
2009-05-13,84.25,87.58,84.07,87.09,230800,34.4956818418049,35.8591313436828,34.4219818687304,35.6585036392023,563690.843659016,0.0,1.0
2009-05-14,84.09,84.7,81.78,83.44,195200,34.4301707546276,34.6799317744911,33.4843544335051,34.1640319629698,476743.729125823,0.0,1.0
2009-05-15,83.33,84.765,82.58,84.14,127000,34.1189930905353,34.7065456536569,33.8119098693917,34.4506429693705,310176.504093133,0.0,1.0
2009-05-18,86.82,86.86,84.24,84.24,137800,35.5479536795905,35.5643314513849,34.4915873988563,34.4915873988563,336553.718614439,0.0,1.0
2009-05-19,86.29,86.91,85.15,85.78,223000,35.3309482033157,35.5848036661278,34.8641817071773,35.122131612938,544640.633171406,0.0,1.0
2009-05-20,89.02,89.86,88.2,88.68,349800,36.4487311282786,36.7926643359595,36.1129868064949,36.3095200680268,854328.670328959,0.0,1.0
2009-05-21,86.06,88.455,85.52,88.22,175700,35.2367760154983,36.2173951016837,35.0156760962748,36.121175692392,429118.202906798,0.0,1.0
2009-05-22,86.18,87.96,86.13,86.54,57200,35.2859093308813,36.0147201757289,35.2654371161384,35.4333092770302,139701.543575804,0.0,1.0
2009-05-26,87.89,87.89,84.09,85.0,178000,35.9860590750888,35.9860590750888,34.4301707546276,34.8027650629486,434735.572665966,0.0,1.0
2009-05-27,89.87,90.99,87.79,88.59,310200,36.7967587789081,37.2553363891493,35.945114645603,36.2726700814896,757612.217084171,0.0,1.0
2009-05-28,92.64,95.08,90.1,90.1,339900,37.9309194756654,38.9299635551194,36.8909309667255,36.8909309667255,830149.557017761,0.0,1.0
2009-05-29,94.94,96.54,93.6,95.01,208000,38.8726413538393,39.5277522256124,38.3239859987292,38.9013024544793,508005.613002925,0.0,1.0
2009-06-01,96.8,98.93,95.48,96.09,265000,39.6342077422755,40.5063240903236,39.0937412730627,39.3435022929262,647218.689643151,0.0,1.0
2009-06-02,96.08,97.84,95.31,96.38,190100,39.3394078499776,40.0600298089281,39.0241357429368,39.4622411384351,464287.82226854,0.0,1.0
2009-06-03,91.53,94.25,91.1,94.25,334800,37.4764363083727,38.5901247903871,37.3003752615837,38.5901247903871,817693.65016048,0.0,1.0
2009-06-04,92.3,93.48,91.22,93.46,368300,37.7917084154136,38.2748526833463,37.3495085769667,38.2666637974491,899511.861870084,0.0,1.0
2009-06-05,91.53,92.85,89.617,92.37,210800,37.4764363083727,38.0169027775856,36.693169372309,37.8203695160536,514844.150101043,0.0,1.0
2009-06-08,91.3,92.18,90.01,90.62,145500,37.3822641205553,37.7425751000306,36.8540809801883,37.1038420000518,355359.695634259,0.0,1.0
2009-06-09,92.05,92.95,90.79,91.29,159500,37.689347341699,38.0578472070714,37.1734475301777,37.3781696776068,389552.38112484,0.0,1.0
2009-06-10,92.2,93.1899,90.47,92.91,123600,37.7507639859277,38.1560728934079,37.042425355823,38.0414694352771,301872.566188277,0.0,1.0
2009-06-11,93.74,94.37,91.78,92.58,206500,38.3813082000094,38.6392581057701,37.5787973820873,37.9063528179739,504342.110986078,0.0,1.0
2009-06-12,91.84,93.24,90.73,93.24,134200,37.6033640397788,38.1765860525803,37.1488808724862,38.1765860525803,327761.313774003,0.0,1.0
2009-06-15,90.79,91.03,88.64,90.33,135700,37.1734475301777,37.2717141609436,36.2931422962325,36.9851031545429,331424.815790851,0.0,1.0
2009-06-16,88.17,92.89,87.66,91.78,422600,36.1007034776491,38.0332805493799,35.8918868872714,37.5787973820873,1032130.63487998,0.0,1.0
2009-06-17,87.03,87.62,85.3864,87.5,253200,35.6339369815108,35.8755091154771,34.9609743384818,35.8263758000941,618399.140443945,0.0,1.0
2009-06-18,86.93,88.2,86.01,86.76,123000,35.5929925520249,36.1129868064949,35.2163038007554,35.523387021899,300407.165381538,0.0,1.0
2009-06-19,86.37,88.69,86.2,87.67,161900,35.3637037469043,36.3136145109754,35.2940982167784,35.89598133022,395413.984351797,0.0,1.0
2009-06-22,82.61,84.8,82.5,84.8,365600,33.8241931982374,34.7208762039769,33.779154325803,34.7208762039769,892917.558239759,0.0,1.0
2009-06-23,84.1,84.98,82.6,82.64,398800,34.4342651975762,34.7945761770514,33.8200987552888,33.8364765270832,974003.069545993,0.0,1.0
2009-06-24,86.06,87.01,84.18,84.18,231900,35.2367760154983,35.6257480956136,34.4670207411648,34.4670207411648,566377.411804704,0.0,1.0
2009-06-25,87.25,87.93,85.75,86.24,282500,35.7240147263796,36.0024368468832,35.1098482840922,35.3104759885728,689959.546506377,0.0,1.0
2009-06-26,86.6,87.85,86.23,86.43,273200,35.4578759347217,35.9696813032945,35.3063815456242,35.3882704045958,667245.83400192,0.0,1.0
2009-06-29,87.84,88.26,86.3,87.25,154200,35.9655868603459,36.1375534641864,35.3350426462643,35.7240147263796,376608.007331977,0.0,1.0
2009-06-30,87.15,88.11,85.3,87.59,328100,35.6830702968937,36.0761368199576,34.925598351406,35.8632257866314,801330.007818558,0.0,1.0
2009-07-01,84.53,88.08,83.44,87.89,421300,34.6103262443652,36.0638534911119,34.1640319629698,35.9860590750888,1028955.59979872,0.0,1.0
2009-07-02,82.78,83.46,82.11,83.16,284500,33.8937987283633,34.1722208488669,33.6194710508083,34.0493875604094,694844.215862175,0.0,1.0
2009-07-06,81.69,82.13,80.91,81.0,398800,33.4475044469679,33.6276599367055,33.1281378969785,33.1649878835157,974003.069545993,0.0,1.0
2009-07-07,81.45,82.77,80.78,81.96,314800,33.3492378162019,33.8897042854147,33.0749101386469,33.5580544065796,768846.956602505,0.0,1.0
2009-07-08,82.6,83.02,80.11,80.64,455400,33.8200987552888,33.9920653591293,32.8005824610919,33.0175879373667,1112239.21231506,0.0,1.0
2009-07-09,82.94,84.61,82.85,83.24,247700,33.9593098155406,34.6430817879539,33.9224598290034,34.0821431039981,604966.299715504,0.0,1.0
2009-07-10,78.99,81.81,78.89,81.44,672600,32.3420048508507,33.4966377623509,32.3010604213649,33.3451433732533,1642714.30435465,0.0,1.0
2009-07-13,81.82,81.99,78.1,78.99,408200,33.5007322052994,33.5703377354253,31.9775994284269,32.3420048508507,996961.015518243,0.0,1.0
2009-07-14,83.28,83.39,82.0,82.4,231600,34.0985208757924,34.1435597482268,33.5744321783739,33.7382098963172,565644.711401335,0.0,1.0
2009-07-15,86.49,86.5,84.7,85.56,353200,35.4128370622873,35.4169315052359,34.6799317744911,35.0320538680692,862632.608233815,0.0,1.0
2009-07-16,86.74,87.33,85.79,86.38,242500,35.5151981360019,35.7567702699682,35.1262260558866,35.3677981898529,592266.15939043,0.0,1.0
2009-07-17,86.17,87.0,85.34,86.3,162700,35.2818148879327,35.621653652665,34.9419761232004,35.3350426462643,397367.852094115,0.0,1.0
2009-07-20,86.44,87.56,84.69,86.22,169800,35.3923648475444,35.8509424577856,34.6758373315425,35.3022871026756,414708.428307196,0.0,1.0
2009-07-21,87.35,89.92,86.62,86.62,433300,35.7649591558654,36.817230993651,35.4660648206189,35.4660648206189,1058263.6159335,0.0,1.0
2009-07-22,84.76,86.64,84.43,86.01,323600,35.0525260828121,35.8300007056965,34.916054473476,35.569463996964,782492.421093994,0.85,1.0
2009-07-23,86.0,86.23,82.5,82.51,623300,35.5653284936508,35.6604450698547,34.1179023340255,34.1220378373387,1507192.60218753,0.0,1.0
2009-07-24,87.92,88.13,85.85,86.18,335000,36.3593451297881,36.4461906993656,35.5032959439525,35.6397675532886,810058.594148603,0.0,1.0
2009-07-27,88.01,88.39,86.317,87.57,166300,36.396564659607,36.5537137855092,35.6964239486797,36.2146025138256,402127.594647501,0.0,1.0
2009-07-28,85.62,86.87,84.64,86.5,253500,35.4081793677486,35.9251172819005,35.0029000430535,35.7721036593115,612984.637661704,0.0,1.0
2009-07-29,83.42,84.8,83.02,84.58,248300,34.4983686388412,35.0690680960649,34.3329485063126,34.9780870231742,600410.593812234,0.0,1.0
2009-07-30,84.72,85.48,83.5,85.38,201300,35.0359840695592,35.3502823213636,34.531452665347,35.3089272882314,486760.582095862,0.0,1.0
2009-07-31,85.96,86.13,82.96,83.61,172200,35.5487864803979,35.6190900367226,34.3081354864333,34.5769432017923,416394.298245939,0.0,1.0
2009-08-03,89.73,89.73,87.06,87.28,395600,37.10787122948,37.10787122948,36.0036918448516,36.0946729177423,956594.566702053,0.0,1.0
2009-08-04,89.54,91.29,88.29,88.83,380900,37.029296666529,37.7530097463416,36.5123587523771,36.7356759312907,921048.711973739,0.0,1.0
2009-08-05,89.62,90.65,88.6,89.25,403400,37.0623806930347,37.4883375342958,36.6405593550867,36.9093670704457,975455.632476258,0.0,1.0
2009-08-06,88.47,90.0,88.23,89.62,113600,36.5867978120149,37.2195298189369,36.4875457324978,37.0623806930347,274694.496403825,0.0,1.0
2009-08-07,90.1,91.24,89.66,90.11,215000,37.260884852069,37.7323322297755,37.0789227062875,37.2650203553822,519888.351468507,0.0,1.0
2009-08-10,92.03,92.13,89.2,89.2,360100,38.0590369915195,38.1003920246517,36.8886895538796,36.8886895538796,870752.536575858,0.0,1.0
2009-08-11,91.98,92.71,91.56,92.03,506600,38.0383594749535,38.3402512168182,37.8646683357984,38.0590369915195,1225002.04118114,0.0,1.0
2009-08-12,91.56,93.14,90.33,91.98,275600,37.8646683357984,38.5180778592864,37.356001428273,38.0383594749535,666424.324021956,0.0,1.0
2009-08-13,92.8,93.45,91.41,92.0,357900,38.3774707466371,38.6462784619961,37.8026357861002,38.0466304815799,865432.748793388,0.0,1.0
2009-08-14,91.61,93.36,90.72,93.36,256500,37.8853458523645,38.6090589321772,37.5172860574883,38.6090589321772,620238.893728707,0.0,1.0
2009-08-17,90.05,90.73,88.74,89.51,292900,37.2402073355029,37.5214215608016,36.6984564014717,37.0168901565893,708257.200675003,0.0,1.0
2009-08-18,91.51,92.21,90.2725,90.77,284600,37.8439908192324,38.1334760511574,37.332222284222,37.5379635740544,688187.092222962,0.0,1.0
2009-08-19,93.1,94.2,91.0,91.2,214800,38.5015358460336,38.9564412104872,37.6330801502584,37.7157902165227,519404.734397373,0.0,1.0
2009-08-20,94.09,94.13,92.66,93.14,121100,38.9109506740419,38.9274926872947,38.3195737002521,38.5180778592864,292830.136571331,0.0,1.0
2009-08-21,95.81,96.47,94.3,94.45,195200,39.6222572439149,39.8952004625871,38.9977962436194,39.0598287933176,472010.26142629,0.0,1.0
2009-08-24,95.6,96.72,94.49,95.85,128800,39.5354116743374,39.9985880454175,39.0763708065705,39.6387992571677,311449.39380997,0.0,1.0
2009-08-25,94.74,96.6,94.24,96.6,164600,39.1797583894009,39.9489620056589,38.9729832237401,39.9489620056589,398016.849542865,0.0,1.0
2009-08-26,93.97,95.0,93.53,94.55,128600,38.8613246342833,39.2872814755445,38.6793624885018,39.1011838264498,310965.776738837,0.0,1.0
2009-08-27,94.22,94.56,92.36,93.56,74200,38.9647122171137,39.105319329763,38.1955086008556,38.6917689984415,179421.933390526,0.0,1.0
2009-08-28,94.9,95.45,94.03,94.43,96500,39.2459264424123,39.4733791246391,38.8861376541626,39.0515577866912,233345.236821911,0.0,1.0
2009-08-31,92.67,94.0,91.86,94.0,211600,38.3237092035653,38.8737311442229,37.9887334351949,38.8737311442229,511666.861259237,0.0,1.0
2009-09-01,91.99,93.86,91.41,92.96,133300,38.0424949782667,38.8158340978379,37.8026357861002,38.4436387996486,322330.777910474,0.0,1.0
2009-09-02,91.22,92.51,90.19,92.21,215700,37.7240612231491,38.2575411505539,37.2981043818879,38.1334760511574,521581.011217474,0.0,1.0
2009-09-03,93.44,93.62,91.52,91.52,125700,38.6421429586829,38.7165820183208,37.8481263225456,37.8481263225456,303953.329207401,0.0,1.0
2009-09-04,95.47,96.92,93.48,93.48,231300,39.4816501312656,40.0812981116818,38.6586849719357,38.6586849719357,559303.142765886,0.0,1.0
2009-09-08,97.49,97.5,96.29,96.29,254100,40.317021800535,40.3211573038483,39.8207614029492,39.8207614029492,614435.488875105,0.0,1.0
2009-09-09,99.6,99.7,96.45,98.14,296600,41.1896129996234,41.2309680327556,39.8869294559607,40.585829515894,717204.116490973,0.0,1.0
2009-09-10,100.29,100.56,98.72,100.0,202800,41.4749627282353,41.5866213176921,40.8256887080605,41.3550331321521,490387.710129363,0.0,1.0
2009-09-11,99.83,101.851,99.19,101.01,182200,41.2847295758274,42.1205147954282,41.0200573637816,41.7727189667868,440575.151802613,0.0,1.0
2009-09-14,100.34,100.34,98.29,98.72,75800,41.4956402448014,41.4956402448014,40.6478620655923,40.8256887080605,183290.869959594,0.0,1.0
2009-09-15,101.96,102.09,100.25,100.25,151500,42.1655917815422,42.219353324614,41.4584207149824,41.4584207149824,366339.931383622,0.0,1.0
2009-09-16,103.45,103.55,102.26,102.55,213200,42.7817817752113,42.8231368083435,42.2896568809387,42.4095864770219,515535.797828305,0.0,1.0
2009-09-17,102.07,103.87,101.98,103.6,149600,42.2110823179876,42.9554729143663,42.1738627881687,42.8438143249095,361745.569207854,0.0,1.0
2009-09-18,102.07,103.17,101.5,102.26,133700,42.2110823179876,42.6659876824413,41.9753586291343,42.2896568809387,323298.012052741,0.0,1.0
2009-09-21,103.76,104.33,100.05,100.99,221800,42.909982377921,43.1457060667742,41.3757106487181,41.7644479601604,536331.331887045,0.0,1.0
2009-09-22,104.64,104.95,103.51,104.035,167300,43.2739066694839,43.4021072721936,42.8065947950906,43.0237087190344,404545.680003168,0.0,1.0
2009-09-23,102.28,104.68,101.74,104.45,200300,42.2979278875651,43.2904486827368,42.0746107086515,43.1953321065328,484342.496740195,0.0,1.0
2009-09-24,100.37,102.4,99.32,102.35,328900,41.508046754741,42.3475539273237,41.0738189068534,42.3268764107576,795308.273479032,0.0,1.0
2009-09-25,99.07,100.68,99.07,100.2,256500,40.970431324023,41.6362473574507,40.970431324023,41.4377431984164,620238.893728707,0.0,1.0
2009-09-28,101.72,101.83,98.87,99.11,93700,42.0663397020251,42.1118302384704,40.8877212577587,40.9869733372759,226574.597826042,0.0,1.0
2009-09-29,102.69,103.0,100.95,102.04,72400,42.4674835234069,42.5956841261166,41.7479059469075,42.198675808048,175069.379750325,0.0,1.0
2009-09-30,103.09,104.0,101.28,103.48,169800,42.6329036559356,43.0092344574381,41.8843775562436,42.794188285151,410590.893392336,0.0,1.0
2009-10-01,99.9,103.94,99.54,103.53,332400,41.3136780990199,42.9844214375589,41.1647999797442,42.814865801717,803771.572223868,0.0,1.0
2009-10-02,99.31,100.4,98.58,99.13,294100,41.0696834035402,41.5204532646807,40.7677916616755,40.9952443439023,711158.903101804,0.0,1.0
2009-10-05,101.39,101.9,99.45,100.01,81500,41.929868092689,42.140778761663,41.1275804499252,41.3591686354653,197073.956486899,0.0,1.0
2009-10-06,102.63,103.8375,101.8,102.42,172200,42.4426705035277,42.9420325285984,42.0994237285308,42.3558249339501,416394.298245938,0.0,1.0
2009-10-07,103.08,103.2,102.1,102.68,70900,42.6287681526223,42.6783941923809,42.2234888279272,42.4633480200937,171442.251716824,0.0,1.0
2009-10-08,106.0,106.31,103.3,103.86,272300,43.8363351200812,43.9645357227909,42.7197492255131,42.9513374110531,658444.642348252,0.0,1.0
2009-10-09,104.92,106.73,104.19,105.99,70000,43.3897007622539,44.1382268619459,43.0878090203892,43.832199616768,169265.974896723,0.0,1.0
2009-10-12,105.97,106.629,105.31,105.31,82000,43.8239286101415,44.0964582784824,43.5509853914693,43.5509853914693,198282.999164733,0.0,1.0
2009-10-13,105.31,105.96,104.06,105.96,73100,43.5509853914693,43.8197931068283,43.0340474773174,43.8197931068283,176762.039499292,0.0,1.0
2009-10-14,107.36,107.47,105.98,107.05,209400,44.3987635706785,44.4442541071238,43.8280641134548,44.2705629679688,506347.073476768,0.0,1.0
2009-10-15,109.02,109.5,106.46,107.19,265800,45.0852571206722,45.2837612797065,44.0265682724891,44.3284600143538,642727.087536414,0.0,1.0
2009-10-16,107.77,109.22,106.82,108.74,265400,44.5683192065203,45.1679671869365,44.1754463917648,44.9694630279022,641759.853394147,0.0,1.0
2009-10-19,109.04,110.34,106.9,107.44,280600,45.0935281272986,45.6311435580166,44.2085304182706,44.4318475971842,678514.750800293,0.0,1.0
2009-10-20,109.15,109.74,106.57,109.74,175000,45.139018663744,45.3830133592237,44.0720588089345,45.3830133592237,423164.937241807,0.0,1.0
2009-10-21,109.36,112.7,109.05,109.05,252800,45.2672192664536,46.6497404108388,45.1389014356874,45.1389014356874,610733.516394454,0.1,1.0
2009-10-22,113.03,113.15,109.64,111.64,449000,46.7863368113319,46.836008229693,45.3831192426296,46.2109762153153,1084728.43695059,0.0,1.0
2009-10-23,113.45,114.57,112.46,114.18,353100,46.9601867755959,47.4237866802999,46.5503975741165,47.2623545706262,853045.904425956,0.0,1.0
2009-10-26,112.04,116.1481,111.63,113.35,261300,46.3765476098525,48.0770072245975,46.2068369304519,46.9187939269616,631268.464532716,0.0,1.0
2009-10-27,109.3,111.93,108.17,111.68,430600,45.2423835572731,46.3310154763548,44.7746443677057,46.2275333547691,1040276.31392188,0.0,1.0
2009-10-28,106.94,109.0,106.17,108.03,416200,44.265512329504,45.1182050113702,43.94678739502,44.7166943796177,1005487.69589941,0.0,1.0
2009-10-29,106.94,109.89,106.6,107.26,353900,44.265512329504,45.4866013642154,44.1247766441474,44.3979694451337,854978.605427203,0.0,1.0
2009-10-30,104.3,107.0,103.13,106.84,404000,43.1727411255588,44.2903480386845,42.6884447965377,44.2241194808697,976014.005630378,0.0,1.0
2009-11-02,104.92,106.19,103.55,105.37,241000,43.4293767870914,43.9550659647468,42.8622947608017,43.6156446059457,582226.176626042,0.0,1.0
2009-11-03,106.45,107.0,103.75,104.0,326400,44.062687371196,44.2903480386845,42.9450804580703,43.048562579656,788542.008509294,0.0,1.0
2009-11-04,106.71,108.2,105.79,106.7,151000,44.1703087776451,44.7870622222959,43.7894945702097,44.1661694927817,364797.313985611,0.0,1.0
2009-11-05,108.59,109.0,106.29,106.92,157000,44.9484943319697,45.1182050113702,43.9964588133811,44.2572337597771,379292.571494973,0.0,1.0
2009-11-06,108.2,109.0,106.99,107.33,135500,44.7870622222959,45.1182050113702,44.2862087538211,44.4269444391777,327351.232086426,0.0,1.0
2009-11-09,110.4,110.51,109.24,109.24,290400,45.6977048922502,45.7432370257479,45.2175478480925,45.2175478480925,701570.463453123,0.0,1.0
2009-11-10,109.59,110.005,108.1801,109.45,287700,45.3624228183125,45.5342031401448,44.7788250454177,45.3044728302245,695047.59757391,0.0,1.0
2009-11-11,108.45,111.255,108.24,110.79,164900,44.8905443438817,46.0516137480733,44.8036193617497,45.8591370019239,398377.9938823,0.0,1.0
2009-11-12,106.32,108.4,105.75,107.39,173000,44.0088766679714,44.8698479195645,43.772937430756,44.4517801483582,417946.591519939,0.0,1.0
2009-11-13,106.27,107.68,105.3,105.6,156900,43.9881802436542,44.5718194093977,43.5866696119017,43.7108481578045,379050.983869818,0.0,1.0
2009-11-16,109.0,109.5,106.63,106.63,206800,45.1182050113702,45.3251692545416,44.1371944987377,44.1371944987377,499603.208822678,0.0,1.0
2009-11-17,110.14,110.6,108.4,108.95,141600,45.5900834858011,45.7804905895188,44.8698479195645,45.0975085870531,342088.077220944,0.0,1.0
2009-11-18,108.79,110.19,108.33,110.0,90900,45.0312800292382,45.6107799101182,44.8408729255205,45.5321334977131,219603.151266835,0.0,1.0
2009-11-19,106.75,107.89,105.8,107.8,197700,44.1868659170988,44.6587443915297,43.7936338550731,44.6214908277588,477618.734933479,0.0,1.0
2009-11-20,105.74,105.98,104.9,105.63,103400,43.7687981458925,43.8681409826148,43.4210982173646,43.7232660123948,249801.604411339,0.0,1.0
2009-11-23,106.55,108.41,106.0401,107.9,206700,44.1040802198302,44.8739872044279,43.893018084644,44.6628836763931,499361.621197523,0.0,1.0
2009-11-24,106.77,106.77,105.25,106.16,67000,44.1951444868257,44.1951444868257,43.5659731875845,43.9426481101565,161863.708854543,0.0,1.0
2009-11-25,107.42,107.48,105.8,106.56,73500,44.4641980029485,44.4890337121291,43.7936338550731,44.1082195046937,177566.904489685,0.0,1.0
2009-11-27,106.01,106.6,104.59,104.93,49600,43.8805588372051,44.1247766441474,43.2927803865983,43.4335160719548,119827.462077393,0.0,1.0
2009-11-30,106.25,107.18,105.4,106.0,94700,43.9799016739274,44.3648551662262,43.628062460536,43.8764195523417,228783.481022764,0.0,1.0
2009-12-01,108.6,108.77,107.31,107.84,166500,44.9526336168331,45.0230014595114,44.4186658694508,44.6380479672125,402243.395884796,0.0,1.0
2009-12-02,110.28,110.66,108.87,109.05,408500,45.6480334738891,45.8053262986993,45.0643943081457,45.1389014356874,986885.448762398,0.0,1.0
2009-12-03,107.95,110.485,107.95,110.26,207600,44.6835801007102,45.7328888135893,44.6835801007102,45.6397549041622,501535.909823927,0.0,1.0
2009-12-04,108.62,110.2,107.5,109.06,222700,44.9609121865599,45.6149191949816,44.497312281856,45.1430407205508,538015.641222488,0.0,1.0
2009-12-07,106.97,108.39,106.44,107.7,264600,44.2779301840942,44.8657086347011,44.0585480863325,44.5800979791245,639240.856162866,0.0,1.0
2009-12-08,106.89,107.4,106.0,106.0,197600,44.2448159051868,44.4559194332217,43.8764195523417,43.8764195523417,477377.147308323,0.0,1.0
2009-12-09,108.5,108.92,106.7,106.7,185200,44.9112407681988,45.0850907324628,44.1661694927817,44.1661694927817,447420.281788975,0.0,1.0
2009-12-10,109.24,109.42,107.92,108.73,138600,45.2175478480925,45.2920549756342,44.6711622461199,45.0064443200577,334840.448466263,0.0,1.0
2009-12-11,108.64,109.83,108.09,109.22,76100,44.9691907562868,45.4617656550348,44.7415300887982,45.2092692783656,183848.182743742,0.0,1.0
2009-12-14,109.29,109.355,108.26,109.03,189000,45.2382442724097,45.2651496240219,44.8118979314765,45.1306228659605,456600.611544904,0.0,1.0
2009-12-15,110.7,110.93,109.18,109.74,249300,45.8218834381531,45.9170869900119,45.1927121389119,45.4245120912639,602277.949513992,0.0,1.0
2009-12-16,112.72,113.11,110.76,110.76,235500,46.6580189805656,46.8194510902393,45.8467191473336,45.8467191473336,568938.85724246,0.0,1.0
2009-12-17,112.63,113.27,111.87,112.59,125700,46.6207654167948,46.8856796480542,46.3061797671742,46.604208277341,303675.644821134,0.0,1.0
2009-12-18,114.21,114.68,112.28,113.74,187400,47.2747724252164,47.4693188137976,46.4758904465748,47.0802260366353,452735.209542408,0.0,1.0
2009-12-21,114.44,116.0,114.37,114.37,471000,47.3699759770753,48.0157044157701,47.3410009830313,47.3410009830313,1137877.71448492,0.0,1.0
2009-12-22,114.9,115.32,114.04,114.44,99900,47.560383080793,47.734233045057,47.2044045825382,47.3699759770753,241346.037530878,0.0,1.0
2009-12-23,116.18,117.85,115.01,115.44,166100,48.0902115433119,48.7814721155044,47.6059152142907,47.7839044634181,401277.045384172,0.0,1.0
2009-12-24,116.57,117.3,116.41,116.72,60800,48.2516436529856,48.5538114480158,48.1854150951707,48.313732925937,146885.276094869,0.0,1.0
2009-12-28,117.09,117.74,116.4,117.28,95400,48.4668864658838,48.7359399820067,48.1812758103073,48.545532878289,230474.594398857,0.0,1.0
2009-12-29,118.68,118.91,116.7,118.0,307900,49.125032759169,49.2202363110278,48.3054543562101,48.8435613884558,743848.297855428,0.0,1.0
2009-12-30,118.62,118.78,117.5,118.02,99600,49.1001970499884,49.1664256078033,48.6365971452844,48.8518399581827,240621.27465541,0.0,1.0
2009-12-31,118.12,119.34,118.12,118.6,30800,48.893232806817,49.3982255601553,48.893232806817,49.0919184802615,74408.9885480584,0.0,1.0
2010-01-04,122.18,122.18,120.0,120.0,332900,50.5737824613689,50.5737824613689,49.6714183611415,49.6714183611415,804245.204144437,0.0,1.0
2010-01-05,124.08,124.5,122.22,122.76,341900,51.3602465854203,51.5340965496843,50.5903396008226,50.8138609834478,825988.090408481,0.0,1.0
2010-01-06,124.98,126.0,123.9,124.58,269200,51.7327822231289,52.1549892791986,51.2857394578786,51.5672108285918,650353.886920043,0.0,1.0
2010-01-07,125.08,125.68,124.05,124.98,174700,51.7741750717632,52.0225321635689,51.3478287308301,51.7327822231289,422053.581147591,0.0,1.0
2010-01-08,125.26,125.97,124.61,125.29,423600,51.8486821993049,52.1425714246083,51.5796286831821,51.8611000538952,1023365.18016096,0.0,1.0
2010-01-11,125.11,126.52,124.52,124.69,179400,51.7865929263535,52.3702320920969,51.5423751194112,51.6127429620895,433408.199529925,0.0,1.0
2010-01-12,122.12,123.96,121.72,123.86,253300,50.5489467521884,51.3105751670592,50.3833753576512,51.2691823184249,611941.454520233,0.0,1.0
2010-01-13,122.18,122.78,121.7,121.77,283800,50.5737824613689,50.8221395531746,50.3750967879244,50.4040717819684,685625.680192825,0.0,1.0
2010-01-14,122.94,123.36,121.49,121.49,169900,50.8883681109895,51.0622180752535,50.2881718057924,50.2881718057924,410457.375140102,0.0,1.0
2010-01-15,123.16,124.25,122.45,124.25,237200,50.9794323779849,51.4306144280986,50.6855431526815,51.4306144280986,573045.846870113,0.0,1.0
2010-01-19,124.71,125.16,122.33,122.33,324100,51.6210215318163,51.8072893506706,50.6358717343204,50.6358717343204,782985.493130706,0.0,1.0
2010-01-20,121.56,123.96,121.08,123.38,626800,50.3171467998364,51.3105751670592,50.1184611263918,51.0704966449803,1514271.23447802,0.0,1.0
2010-01-21,121.25,121.62,118.78,121.0,236400,50.2385003874312,50.3918055020156,49.215085163044,50.1349158505499,570548.479332618,0.12,1.0
2010-01-22,120.13,120.88,119.05,120.27,322500,49.774441662203,50.0851952728469,49.3269564628758,49.8324490028565,778349.76558701,0.0,1.0
2010-01-25,122.0,123.21,120.87,121.28,235000,50.5492539980751,51.0506031565806,50.0810518913717,50.250930531857,567169.596629294,0.0,1.0
2010-01-26,120.27,122.912,119.86,120.94,430600,49.8324490028565,50.9271303886181,49.6625703623712,50.1100555616984,1039247.78003649,0.0,1.0
2010-01-27,120.72,120.98,118.4,120.37,209000,50.0189011692429,50.1266290875994,49.0576366669844,49.8738828176091,504418.917853287,0.0,1.0
2010-01-28,118.98,121.3,118.55,121.15,137100,49.297952792549,50.2592172948075,49.1197873891132,50.1970665726787,330889.156161175,0.0,1.0
2010-01-29,116.95,120.07,115.55,119.43,241500,48.4568463530728,49.7495813733515,47.8767729465375,49.4844049589354,582857.266323296,0.0,1.0
2010-02-01,118.85,119.43,117.87,117.87,99800,49.2440888333707,49.4844049589354,48.838037448796,48.838037448796,240866.066994058,0.0,1.0
2010-02-02,119.88,120.14,118.51,118.91,108200,49.6708571253217,49.7785850436782,49.1032138632122,49.2689491222222,261139.363213998,0.0,1.0
2010-02-03,119.99,120.52,119.33,119.62,59200,49.7164343215495,49.9360335397378,49.4429711441828,49.5631292069651,142878.468597677,0.0,1.0
2010-02-04,116.6,119.45,116.16,119.45,318100,48.311828001439,49.4926917218859,48.1295192165279,49.4926917218859,767730.419947994,0.0,1.0
2010-02-05,116.9,117.37,114.75,116.33,368400,48.4361294456966,48.6308683750334,47.5453024285174,48.1999567016072,889128.848503114,0.0,1.0
2010-02-08,118.13,118.85,115.59,116.46,160100,48.9457653671526,49.2440888333707,47.8933464724386,48.2538206607855,386399.372001489,0.0,1.0
2010-02-09,119.48,120.5,118.75,119.57,252500,49.5051218663116,49.9277467767873,49.2026550186182,49.5424122995889,609405.630420837,0.0,1.0
2010-02-10,120.59,120.95,117.71,120.3,205600,49.9650372100646,50.1141989431737,48.771743345192,49.8448791472823,496213.059859501,0.0,1.0
2010-02-11,123.42,124.0,120.59,123.38,514100,51.1376141675609,51.3779302931255,49.9650372100646,51.1210406416599,1240773.99841328,0.0,1.0
2010-02-12,122.04,122.5,120.11,122.0,333300,50.5658275239761,50.7564230718377,49.7661548992525,50.5492539980751,804415.432155506,0.0,1.0
2010-02-16,122.84,124.24,122.78,123.63,427300,50.8972980419963,51.4773714485316,50.8724377531448,51.2246251785412,1031283.27080722,0.0,1.0
2010-02-17,122.94,123.87,122.66,123.6,213200,50.9387318567488,51.3240663339473,50.8227171754418,51.2121950341155,514555.565963258,0.0,1.0
2010-02-18,124.06,124.52,122.59,123.28,151200,51.4027905819771,51.5933861298386,50.793713505115,51.0796068269074,364919.331958933,0.0,1.0
2010-02-19,125.5,126.0,123.01,123.01,206300,51.9994375144134,52.206606588176,50.9677355270756,50.9677355270756,497902.501211163,0.0,1.0
2010-02-22,124.35,126.3,123.46,126.0,155000,51.5229486447594,52.3309080324335,51.1541876934619,52.206606588176,374090.585010811,0.0,1.0
2010-02-23,124.2,124.67,123.95,124.25,243900,51.4607979226306,51.6555368519674,51.3572133857493,51.4815148300068,588649.63667185,0.0,1.0
2010-02-24,123.91,124.9,122.64,123.82,117100,51.3406398598483,51.7508346258982,50.8144304124913,51.303349426571,282619.403256554,0.0,1.0
2010-02-25,124.36,124.6,121.02,122.54,140600,51.5270920262346,51.6265331816407,50.1432026135004,50.7729965977387,339336.362919484,0.0,1.0
2010-02-26,124.03,124.65,123.67,124.37,357400,51.3903604375513,51.6472500890169,51.2411987044422,51.5312354077099,862580.484405573,0.0,1.0
2010-03-01,124.37,124.58,121.84,124.29,129000,51.5312354077099,51.6182464186902,50.4829598944711,51.4980883559079,311339.906234804,0.0,1.0
2010-03-02,125.56,127.0,124.37,124.37,237800,52.0242978032649,52.6209447357012,51.5312354077099,51.5312354077099,573927.362035941,0.0,1.0
2010-03-03,128.22,128.65,125.88,126.73,318600,53.1264372756819,53.3046026791178,52.1568860104729,52.5090734358694,768937.163770609,0.0,1.0
2010-03-04,128.45,129.01,127.0215,129.01,370800,53.2217350496127,53.4537644122268,52.629853005873,53.4537644122268,894921.218851669,0.0,1.0
2010-03-05,130.88,131.43,129.22,129.59,412000,54.228576748099,54.4564627292378,53.5407754232071,53.6940805377915,994356.909835187,0.0,1.0
2010-03-08,131.11,132.5699,130.68,131.33,90700,54.3238745220298,54.9287667836018,54.1457091185939,54.4150289144853,218903.329422455,0.0,1.0
2010-03-09,131.85,132.37,130.7,130.7,148300,54.6304847511984,54.8459405879115,54.1539958815444,54.1539958815444,357920.217787763,0.0,1.0
2010-03-10,132.26,132.44,130.68,131.0,171200,54.8003633916837,54.8749442582383,54.1457091185939,54.278297325802,413189.084863554,0.0,1.0
2010-03-11,132.31,132.95,131.67,132.63,116400,54.82108029906,55.0862567134761,54.5559038846439,54.9536685062681,280929.961904893,0.0,1.0
2010-03-12,132.33,132.91,132.03,132.31,165600,54.8293670620105,55.0696831875751,54.705065617753,54.82108029906,399673.55405026,0.0,1.0
2010-03-15,131.49,132.18,129.746,131.61,107000,54.4813230180893,54.7672163398817,53.7587172888054,54.5310435957924,258243.178039721,0.0,1.0
2010-03-16,132.41,133.98,131.33,131.38,360600,54.8625141138125,55.5130250054271,54.4150289144853,54.4357458218616,870303.644870313,0.0,1.0
2010-03-17,132.65,133.05,132.19,132.99,105900,54.9619552692186,55.1276905282287,54.771359721357,55.1028302393771,255588.341629967,0.0,1.0
2010-03-18,131.15,132.95,130.11,132.95,74300,54.3404480479308,55.0862567134761,53.9095363745046,55.0862567134761,179322.132040666,0.0,1.0
2010-03-19,129.73,132.18,127.991,131.2,225100,53.752087878445,54.7672163398817,53.0315538398986,54.361164955307,543276.068941506,0.0,1.0
2010-03-22,131.15,131.62,128.08,128.63,159500,54.3404480479308,54.5351869772676,53.0684299350284,53.2963159161672,384951.27941435,0.0,1.0
2010-03-23,131.73,132.08,130.84,130.91,75300,54.5807641734954,54.7257825251292,54.212003222198,54.2410068925247,181735.619685897,0.0,1.0
2010-03-24,131.4,132.05,130.62,130.62,80100,54.4440325848121,54.7133523807035,54.1208488297424,54.1208488297424,193320.360383006,0.0,1.0
2010-03-25,128.46,132.56,128.25,131.95,250800,53.225878431088,54.9246648359413,53.1388674201077,54.6719185659509,605302.701423944,0.0,1.0
2010-03-26,126.52,129.39,125.07,128.29,247500,52.4220624248891,53.6112129082864,51.8212721109775,53.1554409460087,597338.192194681,0.0,1.0
2010-03-29,128.92,128.92,127.1401,127.61,169500,53.4164739789496,53.4164739789496,52.6789935101694,52.8736910056915,409086.155866661,0.0,1.0
2010-03-30,130.35,130.52,128.97,129.22,119600,54.0089775299106,54.0794150149899,53.4371908863258,53.5407754232071,288653.122369632,0.0,1.0
2010-03-31,130.8,132.25,130.66,130.91,131900,54.1954296962969,54.7962200102085,54.1374223556434,54.2410068925247,318339.020405974,0.0,1.0
2010-04-01,133.12,133.39,132.17,132.25,245800,55.1566941985554,55.2685654983872,54.7630729584065,54.7962200102085,593235.263197789,0.0,1.0
2010-04-05,135.1,135.1,133.54,133.54,189900,55.9770837306553,55.9770837306553,55.330716220516,55.330716220516,458321.303829374,0.0,1.0
2010-04-06,136.01,136.21,133.68,134.4,266600,56.3541314449033,56.4369990744083,55.3887235611695,55.6870470273877,643435.806218594,0.0,1.0
2010-04-07,135.05,136.48,133.76,136.48,178800,55.9563668232791,56.5488703742401,55.4218706129716,56.5488703742401,431531.590967309,0.0,1.0
2010-04-08,135.36,135.675,133.02,134.38,126600,56.0848116490119,56.2153281654823,55.1152603838029,55.6787602644372,305547.535886249,0.0,1.0
2010-04-09,135.47,136.16,134.44,135.81,170500,56.1303888452397,56.4162821670321,55.7036205532887,56.2712638153982,411499.643511892,0.0,1.0
2010-04-12,136.02,136.71,135.46,136.12,96700,56.3582748263785,56.6441681481709,56.1262454637644,56.399708641131,233384.255293842,0.0,1.0
2010-04-13,135.68,136.32,133.85,136.06,64900,56.21739985622,56.4825762706361,55.4591610462488,56.3748483522795,156635.348175494,0.0,1.0
2010-04-14,137.77,137.78,135.91,135.91,121500,57.0833665845476,57.0875099660229,56.3126976301507,56.3126976301507,293238.748895571,0.0,1.0
2010-04-15,138.83,139.0,137.18,138.03,151300,57.5225650209244,57.5930025060036,56.8389070775078,57.1910945029042,365160.680723456,0.0,1.0
2010-04-16,143.95,147.67,142.8,147.67,473900,59.6439763362534,61.1853142450472,59.1674874665994,61.1853142450472,1143751.79507499,0.0,1.0
2010-04-19,141.13,143.17,140.27,142.9,267300,58.4755427602323,59.3207925811837,58.1192119533606,59.2089212813519,645125.247570257,0.0,1.0
2010-04-20,144.44,144.53,141.66,142.82,163700,59.8470020285408,59.884292461818,58.6951419784207,59.1757742295499,395087.927524321,0.0,1.0
2010-04-21,143.66,145.71,143.31,145.71,87900,59.5238182734711,60.3732114758978,59.3787999218373,60.3732114758978,212145.564015808,0.0,1.0
2010-04-22,149.5,149.55,142.94,143.35,456600,61.9435530550183,61.9642699623946,59.2254948072529,59.3953734477383,1101998.45881249,0.0,1.0
2010-04-23,152.46,152.8,149.585,149.74,317800,63.2197145493959,63.3607004010737,62.0275547741794,62.0918277359737,766403.144103772,0.12,1.0
2010-04-26,152.5,153.49,151.85,152.82,221900,63.2363011201816,63.6468187471257,62.9667693449152,63.3689936864665,535131.710750871,0.0,1.0
2010-04-27,149.08,152.38,148.48,152.07,188400,61.8181493180109,63.1865414078247,61.5693507562266,63.0579954842361,454343.462395062,0.0,1.0
2010-04-28,149.58,150.55,148.61,148.93,113000,62.0254814528312,62.4277057943825,61.6232571112799,61.7559496775649,272509.613856911,0.0,1.0
2010-04-29,150.7,152.99,148.4601,151.0,156300,62.4899054348286,63.4394866123054,61.5610989372608,62.6143047157208,376931.439343674,0.0,1.0
2010-04-30,149.89,151.68,147.2,151.14,143900,62.1540273764198,62.8962764190763,61.0385804910867,62.6723577134704,347027.729504508,0.0,1.0
2010-05-03,151.89,152.334,149.18,150.87,180000,62.9833559157008,63.1674668514212,61.859615744975,62.5603983606675,434086.11056853,0.0,1.0
2010-05-04,146.8,150.75,145.89,150.75,278400,60.8727147832305,62.5106386483106,60.4953702978576,62.5106386483106,671386.517679327,0.0,1.0
2010-05-05,144.33,146.25,141.79,144.25,207300,59.8484940372184,60.6446494349282,58.7952467923314,59.8153208956471,499922.504004757,0.0,1.0
2010-05-06,142.54,148.45,133.92,144.9,77000,59.1062449945618,61.5569108281374,55.5318389902604,60.0848526709135,185692.391743205,0.0,1.0
2010-05-07,140.19,144.39,138.12,143.26,313300,58.1317839609066,59.8733738933968,57.2734289227507,59.404803268703,755550.991339558,0.0,1.0
2010-05-10,143.55,145.82,140.98,145.29,324800,59.5250559068988,60.4663437989828,58.4593687339226,60.2465717360733,783284.270625881,0.0,1.0
2010-05-11,143.0,144.86,141.84,142.41,229200,59.2969905585965,60.0682661001279,58.8159800058135,59.0523386395086,552736.314123928,0.0,1.0
2010-05-12,144.0,145.2,142.4,144.18,248800,59.711654828237,60.2092519518057,59.0481919968122,59.7862943967723,600003.468385835,0.0,1.0
2010-05-13,141.05,144.85,140.59,142.95,323200,58.4883952327974,60.0641194574315,58.2976496687628,59.2762573451144,779425.727420828,0.0,1.0
2010-05-14,140.53,141.42,139.11,139.14,210800,58.2727698125844,58.6418210125644,57.6839465496948,57.696386477784,508363.067265812,0.0,1.0
2010-05-17,141.04,142.17,138.85,141.71,238200,58.484248590101,58.9528192147948,57.5761338395883,58.7620736507602,574440.619652355,0.0,1.0
2010-05-18,141.57,145.74,140.65,142.3,233900,58.7040206530105,60.4331706574116,58.3225295249412,59.0067255698481,564070.784788773,0.0,1.0
2010-05-19,139.91,142.16,138.7,141.58,280900,58.0156779654072,58.9486725720984,57.5139341991422,58.7081672957069,677415.491437223,0.0,1.0
2010-05-20,133.46,138.05,133.1801,138.05,507100,55.3410934262258,57.2444024238758,55.2250288971534,57.2444024238758,1222917.03705168,0.0,1.0
2010-05-21,133.48,135.0,131.51,131.57,297300,55.3493867116186,55.9796764014722,54.5324981004267,54.5573779566052,716965.559289022,0.0,1.0
2010-05-24,130.52,133.64,130.5,132.99,163600,54.1219804734826,55.4157329947611,54.1136871880898,55.1462012194947,394536.042716731,0.0,1.0
2010-05-25,131.61,131.7,126.01,127.36,465500,54.5739645273908,54.6112843116584,52.2518446174038,52.8116413814185,1122594.91372028,0.0,1.0
2010-05-26,134.17,134.86,132.24,132.78,290700,55.6355050576705,55.9216234037225,54.8352030172643,55.0591217228702,701049.068568177,0.0,1.0
2010-05-27,140.35,140.9,136.4501,137.0,333600,58.1981302440491,58.4261955923514,56.5809810588779,56.8090049407533,804506.258253675,0.0,1.0
2010-05-28,135.98,140.0,135.55,140.0,186400,56.3860473857199,58.0529977496749,56.2077417497745,58.0529977496749,449520.283388745,0.0,1.0
2010-06-01,129.46,134.69,128.72,134.69,382400,53.6824363476636,55.8511304778836,53.3755847881296,55.8511304778836,922191.826007812,0.0,1.0
2010-06-02,136.12,136.21,130.2,130.2,250300,56.4441003834696,56.4814201677372,53.9892879071976,53.9892879071976,603620.852640573,0.0,1.0
2010-06-03,141.94,142.27,135.55,135.55,449700,58.8574464327775,58.9942856417589,56.2077417497745,56.2077417497745,1084491.79957038,0.0,1.0
2010-06-04,137.16,140.76,136.0,140.76,231600,56.8753512238958,58.3681425946017,56.3943406711127,58.3681425946017,558524.128931508,0.0,1.0
2010-06-07,135.33,139.95,134.99,136.84,172800,56.1165156104536,58.0322645361928,55.9755297587758,56.7426586576108,416722.666145789,0.0,1.0
2010-06-08,136.22,137.34,134.1,134.86,958200,56.4855668104337,56.9499907924311,55.6064785587957,55.9216234037225,2310785.06192647,0.0,1.0
2010-06-09,138.19,141.69,137.13,137.5,279600,57.3024554216255,58.7537803653674,56.8629112958065,57.0163370755735,674280.425083117,0.0,1.0
2010-06-10,143.74,143.77,139.73,139.73,221800,59.6038421181305,59.6162820462197,57.9410383968719,57.9410383968719,534890.551800555,0.0,1.0
2010-06-11,146.27,146.53,142.13,142.13,164400,60.652942720321,60.7607554304276,58.9362326440092,58.9362326440092,396465.314319258,0.0,1.0
2010-06-14,145.58,148.91,145.0,148.89,232400,60.3668243742691,61.747656392172,60.1263190978775,61.7393631067792,560453.400534035,0.0,1.0
2010-06-15,149.99,150.04,146.9,146.9,237900,62.1954938033838,62.2162270168658,60.9141812101946,60.9141812101946,573717.142801408,0.0,1.0
2010-06-16,149.64,152.2885,148.812,150.45,187500,62.0503613090096,63.1485996271526,61.7070192937473,62.3862393674185,452173.031842219,0.0,1.0
2010-06-17,152.27,152.618,149.34,150.74,191100,63.1409283381642,63.2852315039991,61.9259620281175,62.5064920056142,460854.75405359,0.0,1.0
2010-06-18,155.0,155.48,152.23,152.93,405400,64.2729617942829,64.4720006437103,63.1243417673786,63.414606756127,977658.384580456,0.0,1.0
2010-06-21,156.52,157.9,155.32,157.9,203100,64.9032514841365,65.4754881762404,64.4056543605679,65.4754881762404,489793.828091492,0.0,1.0
2010-06-22,152.98,158.79,152.28,157.49,297700,63.435339969609,65.8445393762205,63.1450749808606,65.3054758256878,717930.195090286,0.0,1.0
2010-06-23,150.93,153.0,150.51,153.0,300800,62.5852782168459,63.4436332550018,62.4111192235969,63.4436332550018,725406.122550077,0.0,1.0
2010-06-24,152.63,153.0995,148.89,150.0,245800,63.2902074752348,63.4848923498311,61.7393631067792,62.1996404460802,592768.69987636,0.0,1.0
2010-06-25,151.8,155.02,150.01,151.2,1753700,62.9460361314332,64.2812550796757,62.2037870887766,62.6972375696489,4229204.51168906,0.0,1.0
2010-06-28,153.69,154.15,152.55,153.0,199900,63.7297516010538,63.9204971650884,63.2570343336636,63.4436332550018,482076.741681384,0.0,1.0
2010-06-29,148.29,151.8,148.1,151.78,346300,61.4905645449949,62.9460361314332,61.4117783337632,62.9377428460404,835133.444943789,0.0,1.0
2010-06-30,147.61,150.06,146.92,148.95,190000,61.2085928416394,62.2245203022587,60.9224744955874,61.7642429629577,458202.005600115,0.0,1.0
2010-07-01,147.54,148.87,145.33,147.38,227000,61.1795663427645,61.7310698213864,60.2631583068589,61.113220059622,547430.81721698,0.0,1.0
2010-07-02,147.25,149.2874,146.29,147.73,124800,61.0593137045688,61.9041506875344,60.6612360057138,61.2583525539962,300966.369994181,0.0,1.0
2010-07-06,150.6,150.6,148.75,149.42,296500,62.4484390078645,62.4484390078645,61.6813101090296,61.9591351696887,715036.287686496,0.0,1.0
2010-07-07,156.24,156.3,151.08,152.92,342700,64.7871454886372,64.8120253448156,62.647477857292,63.4104601134306,826451.722732418,0.0,1.0
2010-07-08,156.0,158.0999,155.05,156.25,600800,64.6876260639234,65.5583795637416,64.2936950077649,64.7912921313336,1448882.97349763,0.0,1.0
2010-07-09,78.61,78.76,77.33,78.01,135000,65.1935164728849,65.317915753777,64.1319759426051,64.6959193493162,162782.291463199,0.0,2.0
2010-07-12,79.23,79.39,77.84,78.73,240100,65.7077001672392,65.8403927335241,64.5549334976385,65.2930358975986,289511.319854178,0.0,1.0
2010-07-13,80.12,80.92,79.55,80.0,361300,66.4458025671993,67.1092653986242,65.9730852998091,66.3462831424856,435653.643745583,0.0,1.0
2010-07-14,80.78,81.03,79.39,80.05,381100,66.9931594031248,67.2004915379451,65.8403927335241,66.3877495694496,459528.379826852,0.0,1.0
2010-07-15,81.1,81.41,79.85,80.78,310900,67.2585445356947,67.5156363828719,66.2218838615934,66.9931594031248,374881.588265989,0.0,1.0
2010-07-16,79.49,80.82,79.25,80.82,423500,65.9233255874522,67.026332544696,65.7242867380248,67.026332544696,510654.077293813,0.0,1.0
2010-07-19,81.42,81.51,79.214,79.5,441100,67.5239296682647,67.5985692368,65.6944309106106,65.931618872845,531876.064921607,0.0,1.0
2010-07-20,82.5,82.7,80.63,80.83,399400,68.4196044906882,68.5854701985445,66.8687601222326,67.0346258300889,481594.423780753,0.0,1.0
2010-07-21,82.0,83.15,80.76,82.85,925900,68.5937634839373,69.555749191334,67.5564919385704,69.3047963981,1106861.55918211,0.71,1.0
2010-07-22,77.92,83.99,76.7,83.99,1522400,65.180805495956,70.2584170123889,64.1602641368047,70.2584170123889,1819943.87914338,0.0,1.0
2010-07-23,78.15,78.77,77.51,78.47,536600,65.3732026374353,65.8918384101188,64.8378366785363,65.6408856168848,641475.226976048,0.0,1.0
2010-07-26,77.96,78.68,77.62,78.68,392300,65.2142658683872,65.8165525721486,64.9298527027221,65.8165525721486,468972.664075109,0.0,1.0
2010-07-27,77.68,78.28,76.81,77.96,569200,64.9800432613689,65.4819488478367,64.2522801609905,65.2142658683872,680446.699952975,0.0,1.0
2010-07-28,76.69,77.65,75.79,76.7,335900,64.1518990436969,64.9549479820455,63.3990406639952,64.1602641368047,401549.624937113,0.0,1.0
2010-07-29,76.03,77.32,75.77,76.72,374800,63.5998028985823,64.6788999094882,63.3823104777796,64.1769943230203,448052.394839029,0.0,1.0
2010-07-30,77.25,77.26,75.11,75.79,384600,64.6203442577336,64.6287093508414,62.830214332665,63.3990406639952,459767.745611234,0.0,1.0
2010-08-02,78.67,78.69,77.39,77.49,531100,65.8081874790408,65.8249176652564,64.7374555612427,64.8211064923207,634900.285216137,0.0,1.0
2010-08-03,78.65,79.06,77.38,78.47,294100,65.7914572928252,66.1344261102449,64.7290904681349,65.6408856168848,351580.067561788,0.0,1.0
2010-08-04,78.09,79.09,77.2,78.97,388400,65.3230120787886,66.1595213895683,64.5785187921946,66.0591402722747,464310.432645354,0.0,1.0
2010-08-05,79.47,79.5,77.01,77.68,366900,66.4773949276646,66.502490206988,64.4195820231465,64.9800432613689,438608.387583883,0.0,1.0
2010-08-06,79.29,79.47,77.7711,78.48,275000,66.3268232517242,66.4773949276646,65.0562492595809,65.6492507099926,328747.087995552,0.0,1.0
2010-08-09,79.54,79.79,78.89,79.53,192700,66.5359505794192,66.7450779071141,65.9922195274123,66.5275854863114,230362.050388156,0.0,1.0
2010-08-10,79.15,79.56,78.25,78.75,186600,66.2097119482151,66.5526807656347,65.4568535685133,65.8751082239032,223069.842254436,0.0,1.0
2010-08-11,77.9,78.27,77.15,77.5,431400,65.1640753097404,65.4735837547289,64.5366933266556,64.8294715854285,515714.522768295,0.0,1.0
2010-08-12,77.28,78.165,76.05,76.41,241300,64.645439537057,65.385750277097,63.6165330847979,63.9176764366786,288460.626666642,0.0,1.0
2010-08-13,77.62,78.27,77.02,77.35,170000,64.9298527027221,65.4735837547289,64.4279471162542,64.7039951888115,203225.472579068,0.0,1.0
2010-08-16,77.25,77.81,77.05,77.36,138300,64.6203442577336,65.0887894717702,64.4530423955776,64.7123602819194,165329.899162854,0.0,1.0
2010-08-17,79.73,80.31,77.56,77.56,465400,66.6948873484673,67.1800627487195,64.8796621440753,64.8796621440753,556359.617284109,0.0,1.0
2010-08-18,78.75,80.23,78.58,79.78,520900,65.8751082239032,67.1131420038572,65.7329016410706,66.7367128140063,622706.756861392,0.0,1.0
2010-08-19,78.34,79.29,77.86,78.39,139600,65.5321394064835,66.3268232517242,65.1306149373092,65.5739648720225,166883.976306106,0.0,1.0
2010-08-20,78.46,78.71,77.5,77.67,315400,65.632520523777,65.841647851472,64.8294715854285,64.9716781682611,377043.02383199,0.0,1.0
2010-08-23,77.38,79.44,77.19,78.63,221100,64.7290904681349,66.4522996483412,64.5701536990868,65.7747271066096,264312.658748424,0.0,1.0
2010-08-24,76.71,78.0788,75.76,76.27,324300,64.1686292299125,65.3136431745078,63.3739453846718,63.8005651331694,387682.475043482,0.0,1.0
2010-08-25,76.76,77.02,75.39,76.7,361700,64.2104546954515,64.4279471162542,63.0644369396833,64.1602641368047,432392.079010877,0.0,1.0
2010-08-26,77.41,78.035,76.73,76.78,318700,64.7541857474583,65.2770040666957,64.1853594161281,64.2271848816671,380987.988887936,0.0,1.0
2010-08-27,78.95,79.84,77.31,77.82,534000,66.0424100860591,66.7869033726531,64.6705348163804,65.097154564878,638367.072689545,0.0,1.0
2010-08-30,79.35,79.8993,78.63,78.81,174200,66.377013810371,66.8365083747823,65.7747271066096,65.92529878255,208246.337195728,0.0,1.0
2010-08-31,78.93,79.95,78.22,79.23,245600,66.0256798998435,66.8789193968388,65.4317582891899,66.2766326930774,293601.035678937,0.0,1.0
2010-09-01,80.91,81.31,79.61,79.61,339700,67.6819683351874,68.0165720594993,66.5945062311737,66.5945062311737,406092.311971232,0.0,1.0
2010-09-02,82.03,82.14,80.57,80.57,239700,68.6188587632607,68.7108747874464,67.3975551695223,67.3975551695223,286547.916336486,0.0,1.0
2010-09-03,83.78,83.79,82.62,82.87,437900,70.0827500571252,70.091115150233,69.1123992566207,69.3215265843156,523484.908484553,0.0,1.0
2010-09-07,83.39,83.96,82.99,83.54,491200,69.7565114259211,70.2333217330655,69.4219077016092,69.8819878225381,587202.071357873,0.0,1.0
2010-09-08,83.58,84.27,83.2,83.45,424200,69.9154481949692,70.4926396194072,69.5975746568729,69.8067019845679,507107.326282593,0.0,1.0
2010-09-09,83.39,84.42,82.99,83.95,378800,69.7565114259211,70.6181160160242,69.4219077016092,70.2249566399577,452834.170664418,0.0,1.0
2010-09-10,85.49,86.01,82.97,83.17,625700,71.5131809785585,71.948165820164,69.4051775153936,69.5724793775495,747989.283486607,0.0,1.0
2010-09-13,87.06,87.46,86.0,86.26,317700,72.8265005964827,73.1611043207945,71.9398007270562,72.1572931478589,379792.544931588,0.0,1.0
2010-09-14,85.31,87.06,85.15,87.06,408900,71.3626093026182,72.8265005964827,71.2287678128934,72.8265005964827,488817.033750477,0.0,1.0
2010-09-15,85.6,85.7,84.25,85.17,242700,71.6051970027443,71.6888479338222,70.4759094331916,71.245497999109,290134.248205529,0.0,1.0
2010-09-16,86.0,86.12,85.34,85.54,174900,71.9398007270562,72.0401818443497,71.3877045819415,71.5550064440975,209083.147965171,0.0,1.0
2010-09-17,86.15,86.62,85.16,86.04,316800,72.0652771236731,72.4584364997396,71.2371329060012,71.9732610994874,378716.645370876,0.0,1.0
2010-09-20,88.43,88.829,86.03,86.21,369500,73.9725183522509,74.306285567252,71.9648960063795,72.1154676823199,441716.541870387,0.0,1.0
2010-09-21,88.29,89.11,87.49,88.77,145300,73.8554070487417,74.5413446835811,73.1861996001179,74.256931517916,173698.006857286,0.0,1.0
2010-09-22,87.35,89.06,87.1402,88.7,153800,73.0690882966088,74.4995192180421,72.8935886432072,74.1983758661614,183859.28048624,0.0,1.0
2010-09-23,86.71,87.74,86.27,87.16,107000,72.5337223377098,73.3953269278129,72.1656582409667,72.9101515275606,127912.503329178,0.0,1.0
2010-09-24,87.46,87.6099,86.11,87.59,325000,73.1611043207945,73.2864970664804,72.0318167512419,73.2698505311959,388519.285812925,0.0,1.0
2010-09-27,86.67,87.6,86.67,87.39,165200,72.5002619652786,73.2782156243037,72.5002619652786,73.10254866904,197487.341588601,0.0,1.0
2010-09-28,88.81,88.97,86.0,87.19,237600,74.2903918903472,74.4242333800719,71.9398007270562,72.935246806884,284037.484028157,0.0,1.0
2010-09-29,89.8,89.84,88.0,88.33,228000,75.1185361080191,75.1519964804503,73.6128193486156,73.8888674211729,272561.222047221,0.0,1.0
2010-09-30,88.04,90.89,86.11,89.99,547400,73.6462797210468,76.030331256769,72.0318167512419,75.2774728770673,654386.0217046,0.0,1.0
2010-10-01,88.68,90.03,87.985,88.83,235300,74.1816456799458,75.3109332494984,73.6002717089539,74.3071220765628,281287.962928558,0.0,1.0
2010-10-04,86.84,88.67,86.24,88.67,317600,72.6424685481111,74.173280586838,72.1405629616433,74.173280586838,379673.000535954,0.0,1.0
2010-10-05,87.0,87.72,86.62,87.36,425400,72.7763100378359,73.3785967415973,72.4584364997396,73.0774533897166,508541.85903021,0.0,1.0
2010-10-06,88.28,89.29,87.0,87.04,576400,73.8470419556339,74.6919163595215,72.7763100378359,72.8097704102671,689053.896438677,0.0,1.0
2010-10-07,86.24,89.06,85.5,88.85,385500,72.1405629616433,74.4995192180421,71.5215460716663,74.3238522627784,460843.645171946,0.0,1.0
2010-10-08,87.1,87.63,86.24,86.24,400300,72.8599609689139,73.3033109036271,72.1405629616433,72.1405629616433,478536.215725889,0.0,1.0
2010-10-11,87.49,87.8,86.96,87.29,572600,73.1861996001179,73.4455174864597,72.7428496654047,73.018897737962,684511.209404557,0.0,1.0
2010-10-12,88.39,88.8,86.75,87.47,267800,73.9390579798197,74.2820267972394,72.567182710141,73.1694694139023,320139.89150985,0.0,1.0
2010-10-13,89.51,89.79,88.8405,88.89,228500,74.875948407893,75.1101710149113,74.315905424326,74.3573126352096,273158.944025395,0.0,1.0
2010-10-14,88.87,89.84,88.65,89.33,152000,74.340582448994,75.1519964804503,74.1565504006224,74.7253767319526,181707.481364814,0.0,1.0
2010-10-15,89.43,89.72,88.49,89.49,192300,74.8090276630306,75.0516153631567,74.0227089108977,74.8592182216774,229883.872805617,0.0,1.0
2010-10-18,90.03,90.2085,88.44,89.58,148500,75.3109332494984,75.4602501614726,73.9808834453587,74.9345040596476,177523.427517598,0.0,1.0
2010-10-19,85.89,88.58,83.35,86.48,614400,71.8477847028704,74.0979947488678,69.7230510534899,72.3413251962304,734480.76677988,0.0,1.0
2010-10-20,84.8,86.35,84.42,85.66,739900,70.9861801127673,72.2836869426586,70.6680816641487,71.7060871280618,883883.593966133,0.06,1.0
2010-10-21,80.67,85.52,79.91,84.8,2047200,67.5289522369922,71.5888929627813,66.8927553397551,70.9861801127673,2445582.50245637,0.0,1.0
2010-10-22,79.59,81.74,78.97,80.91,912500,66.6248829619711,68.4246505002075,66.1058802300145,67.7298565203302,1090071.3332803,0.0,1.0
2010-10-25,79.12,80.79,78.31,79.88,623800,66.2314454071008,67.6294043786612,65.553393450835,66.8676423043378,745190.682411237,0.0,1.0
2010-10-26,78.8,79.1,78.221,78.69,573100,65.9635730293167,66.2147033834893,65.4788914457638,65.8714918994535,684624.527236101,0.0,1.0
2010-10-27,78.5,78.67,78.0,78.09,419200,65.7124426751442,65.854749875842,65.2938920848567,65.3692311911084,500775.784012168,0.0,1.0
2010-10-28,78.0,79.05,77.69,78.91,491100,65.2938920848567,66.1728483244605,65.0343907188784,66.05565415918,586667.432081049,0.0,1.0
2010-10-29,77.77,78.62,77.12,77.8,529000,65.1013588133244,65.8128948168132,64.5572430459506,65.1264718487417,631942.723622226,0.0,1.0
2010-11-01,77.7,78.5,77.39,78.26,415000,65.0427617306842,65.7124426751442,64.7832603647059,65.5115383918062,495758.469382275,0.0,1.0
2010-11-02,78.48,78.5,77.0,77.78,559300,65.6957006515327,65.7124426751442,64.4567909042816,65.1097298251302,668139.064880739,0.0,1.0
2010-11-03,79.65,79.7,78.1,78.58,501100,66.6751090328056,66.7169640918343,65.3776022029142,65.7794107695902,598613.41929508,0.0,1.0
2010-11-04,81.93,82.17,80.0,80.39,685500,68.5836997245168,68.7846040078548,66.9680944460069,67.2945639064311,818897.423521806,0.0,1.0
2010-11-05,81.77,81.88,80.81,81.78,184600,68.4497635356248,68.541844665488,67.6461464022727,68.4581345474305,220522.923971007,0.0,1.0
2010-11-08,82.08,82.31,81.15,81.4,248000,68.709264901603,68.9017981731353,67.9307608036682,68.140036098812,296260.482907962,0.0,1.0
2010-11-09,81.77,82.93,81.1801,82.35,312800,68.4497635356248,69.4208009050919,67.9559575492035,68.9352822203583,373670.480054881,0.0,1.0
2010-11-10,83.55,83.63,81.6701,81.82,375800,69.9398036370484,70.0067717314944,68.3661371276853,68.4916185946535,448930.199503275,0.0,1.0
2010-11-11,83.71,84.18,83.09,83.17,225700,70.0737398259404,70.4671773808107,69.5547370939839,69.6217051884299,269620.931420674,0.0,1.0
2010-11-12,82.78,83.88,82.1,83.06,601700,69.2952357280056,70.2160470266382,68.7260069252145,69.5296240585666,718790.050668229,0.0,1.0
2010-11-15,82.86,83.55,82.72,82.89,167600,69.3622038224516,69.9398036370484,69.2450096571711,69.3873168578689,200214.745707155,0.0,1.0
2010-11-16,81.88,82.68,79.92,82.21,821800,68.541844665488,69.2115256099481,66.9011263515608,68.8180880550778,981721.229249045,0.0,1.0
2010-11-17,82.58,82.76,81.98,81.98,266000,69.1278154918906,69.2784937043941,68.6255547835455,68.6255547835455,317763.259893217,0.0,1.0
2010-11-18,84.21,84.37,83.26,83.28,281000,70.492290416228,70.62622660512,69.6970442946816,69.7137863182931,335682.240714263,0.0,1.0
2010-11-19,83.93,84.61,83.0,84.0,265200,70.2579020856669,70.827130888458,69.4793979877321,70.3164991683072,316807.580916095,0.0,1.0
2010-11-22,84.43,84.62,83.43,83.69,293500,70.6764526759545,70.8355019002638,69.8393514953794,70.0569978023289,350614.724731802,0.0,1.0
2010-11-23,83.89,83.9,82.74,83.57,401100,70.2244180384439,70.2327890502497,69.2617516807826,69.9565456606599,479153.547154773,0.0,1.0
2010-11-24,85.75,85.89,84.29,84.29,367500,71.7814262343136,71.8986203995941,70.559258510674,70.559258510674,439015.030115629,0.0,1.0
2010-11-26,85.49,86.2,85.07,85.07,123900,71.5637799273641,72.1581217655724,71.2121974315225,71.2121974315225,148010.781581841,0.0,1.0
2010-11-29,86.22,86.44,84.52,85.16,216100,72.1748637891839,72.3590260489104,70.7517917822062,71.2875365377743,258152.783695204,0.0,1.0
2010-11-30,85.6,86.7,85.16,85.36,1293100,71.6558610572273,72.5766723558599,71.2875365377743,71.4549567738893,1544735.60664631,0.0,1.0
2010-12-01,86.81,88.16,86.59,86.93,411100,72.6687534857232,73.7988400794996,72.4845912259967,72.7692056273922,491099.534368803,0.0,1.0
2010-12-02,87.63,87.85,86.99,87.02,273500,73.3551764537948,73.5393387135213,72.8194316982267,72.844544733644,326722.75030374,0.0,1.0
2010-12-03,88.81,89.38,87.15,87.47,337200,74.3429558468734,74.8201035198012,72.9533678871187,73.2212402649027,402818.688857116,0.0,1.0
2010-12-06,89.91,90.24,88.33,88.78,301800,75.263767145506,75.5400105350957,73.9411472801973,74.3178428114561,360529.894119447,0.0,1.0
2010-12-07,90.04,91.32,89.9,90.81,380300,75.3725902989807,76.4440798101168,75.2553961337002,76.0171582080235,454305.893749589,0.0,1.0
2010-12-08,89.3,90.91,88.95,90.09,226900,74.7531354253552,76.100868326081,74.4601500121539,75.4144453580095,271054.449886357,0.0,1.0
2010-12-09,88.74,89.71,88.17,89.61,205200,74.2843587642331,75.0963469093909,73.8072110913053,75.0126367913334,245131.657631911,0.0,1.0
2010-12-10,88.93,89.06,88.38,88.89,106600,74.4434079885424,74.5522311420171,73.9830023392261,74.4099239413194,127344.223701568,0.0,1.0
2010-12-13,89.03,90.45,88.92,89.45,195700,74.5271181065999,75.7158017830165,74.4350369767366,74.8787006024414,233782.969778581,0.0,1.0
2010-12-14,89.28,90.26,89.08,89.2,263200,74.7363934017437,75.5567525587072,74.5689731656286,74.6694253072976,314418.383473289,0.0,1.0
2010-12-15,88.92,90.4,88.6,89.57,236000,74.4350369767366,75.6739467239878,74.1671645989526,74.9791527441104,281925.298251125,0.0,1.0
2010-12-16,90.19,90.41,88.35,88.94,314500,75.498155476067,75.6823177357935,73.9578893038088,74.4517790003481,375701.297881266,0.0,1.0
2010-12-17,91.52,91.52,89.52,90.13,418600,76.6115000462318,76.6115000462318,74.9372976850817,75.4479294052325,500059.024779327,0.0,1.0
2010-12-20,91.56,92.1,90.97,91.52,278400,76.6449840934549,77.0970187309654,76.1510943969155,76.6115000462318,332576.284038615,0.0,1.0
2010-12-21,91.37,92.05,90.93,91.59,211000,76.4859348691456,77.0551636719366,76.1176103496925,76.6700971288721,252060.330216048,0.0,1.0
2010-12-22,91.1,91.95,91.0,91.34,181500,76.2599175503903,76.9714535538791,76.1762074323328,76.4608218337283,216819.667934658,0.0,1.0
2010-12-23,90.27,91.15,90.14,90.99,203400,75.565123570513,76.3017726094191,75.4563004170382,76.167836420527,242981.379933385,0.0,1.0
2010-12-27,89.0,90.0,88.72,89.93,179600,74.5020050711826,75.3391062517577,74.2676167406216,75.2805091691175,214549.930363992,0.0,1.0
2010-12-28,89.1,89.32,88.69,89.1,187300,74.5857151892401,74.7698774489667,74.2425037052043,74.5857151892401,223748.340518796,0.0,1.0
2010-12-29,90.19,90.94,89.0001,89.4,192200,75.498155476067,76.1259813614983,74.5020887813007,74.8368455434127,229601.87425367,0.0,1.0
2010-12-30,89.63,90.85,89.57,90.01,79200,75.0293788149449,76.0506422552465,74.9791527441104,75.3474772635635,94612.2187351234,0.0,1.0
2010-12-31,89.05,89.97,88.94,89.71,137800,74.5438601302114,75.3139932163405,74.4517790003481,75.0963469093909,164615.703809343,0.0,1.0
2011-01-03,89.43,89.96,88.96,89.55,373900,74.8619585788299,75.3056222045347,74.4685210239596,74.9624107204989,446660.461932609,0.0,1.0
2011-01-04,88.92,90.43,88.3,89.93,291700,74.4350369767366,75.699059759405,73.9160342447801,75.2805091691175,348464.447033276,0.0,1.0
2011-01-05,89.57,89.86,87.49,88.5,703500,74.9791527441104,75.2219120864772,73.2379822885142,74.0834544808951,840400.200507062,0.0,1.0
2011-01-06,87.78,89.836,87.48,89.46,219900,73.480741630881,75.2018216581434,73.2296112767085,74.8870716142472,262692.258836536,0.0,1.0
2011-01-07,87.28,87.88,86.2001,87.79,256600,73.0621910405935,73.5644517489385,72.1582054756905,73.4891126426868,306534.031912028,0.0,1.0
2011-01-10,86.72,87.0325,86.095,87.0,264800,72.5934143794714,72.8550084984011,72.070226141612,72.8278027100325,316329.741427534,0.0,1.0
2011-01-11,89.03,89.1,86.9801,87.18,288900,74.5271181065999,74.5857151892401,72.811144396539,72.978480922536,345119.570613348,0.0,1.0
2011-01-12,89.49,89.6,88.19,89.45,220600,74.9121846496644,75.0042657795277,73.8239531149168,74.8787006024414,263528.477941518,0.0,1.0
2011-01-13,89.95,90.66,89.0907,89.6,216400,75.297251192729,75.8915930309373,74.5779301482608,75.0042657795277,258511.163311625,0.0,1.0
2011-01-14,90.53,90.55,89.21,89.96,246300,75.7827698774625,75.799511901074,74.6777963191034,75.3056222045347,294229.665081577,0.0,1.0
2011-01-18,90.75,90.94,90.03,90.83,193100,75.966932137189,76.1259813614983,75.364219287175,76.033900231635,230677.013102933,0.0,1.0
2011-01-19,89.91,91.19,89.75,90.57,205100,75.263767145506,76.3352566566421,75.1298309566139,75.8162539246855,245012.19775977,0.0,1.0
2011-01-20,86.8,89.674,86.73,89.64,548100,72.6603824739174,75.0662112668902,72.6017853912772,75.0377498267507,654759.559201024,0.0,1.0
2011-01-21,85.29,87.49,85.03,87.49,465000,71.6056349863928,73.4526557035937,71.3873507198145,73.4526557035937,553864.929869507,0.25,1.0
2011-01-24,83.98,85.1,83.01,85.1,469900,70.5058181047868,71.4461195608164,69.6914498794755,71.4461195608164,559701.356012219,0.0,1.0
2011-01-25,84.48,84.67,82.95,83.98,490700,70.9255955405143,71.0851109660908,69.6410765871882,70.5058181047868,584476.389434338,0.0,1.0
2011-01-26,86.74,86.96,84.74,84.93,348900,72.8229895500025,73.0076916217226,71.1438798070926,71.303395232669,415577.36350854,0.0,1.0
2011-01-27,87.67,88.37,86.9,86.9,394200,73.6037755804556,74.1914639904741,72.9573183294353,72.9573183294353,469534.527644215,0.0,1.0
2011-01-28,88.91,89.24,87.43,87.6,326600,74.6448236210597,74.9218767286399,73.4022824113064,73.5450067394538,389015.669022325,0.0,1.0
2011-01-31,91.26,91.26,88.94,89.05,258600,76.6177775689789,76.6177775689789,74.6700102672034,74.7623613030634,308020.36745001,0.0,1.0
2011-02-01,91.38,92.49,91.23,91.57,238300,76.7185241535535,77.6504300608685,76.5925909228352,76.8780395791299,283840.887715922,0.0,1.0
2011-02-02,91.86,92.9699,91.4,91.5,133100,77.1215104918519,78.0533324436797,76.7353152509826,76.8192707381281,158536.391754046,0.0,1.0
2011-02-03,92.76,92.77,90.95,92.09,175800,77.8771098761613,77.8855054248759,76.3575155588279,77.3146081122865,209396.676711956,0.0,1.0
2011-02-04,91.09,92.76,90.56,92.46,300500,76.4750532408316,77.8771098761613,76.0300891589604,77.6252434147248,357927.766507068,0.0,1.0
2011-02-07,91.29,92.8,90.94,91.13,427600,76.6429642151225,77.9106920710195,76.3491200101133,76.5086354356897,509317.514004734,0.0,1.0
2011-02-08,91.4,92.0,89.98,91.33,467600,76.7353152509826,77.2390481738556,75.5431473335166,76.6765464099807,556961.809047272,0.0,1.0
2011-02-09,91.3,92.14,90.517,91.1,341400,76.6513597638371,77.3565858558593,75.9939882994879,76.4834487895461,406644.058188064,0.0,1.0
2011-02-10,95.49,95.64,92.0,92.95,637600,80.1690946752333,80.2950279059516,77.2390481738556,78.0366253017378,759450.06297806,0.0,1.0
2011-02-11,96.55,96.99,95.67,95.67,437600,81.0590228389756,81.4284269824158,80.3202145520952,80.3202145520952,521228.587765368,0.0,1.0
2011-02-14,98.6,98.98,96.01,96.7,299300,82.7801103254582,83.0991411766111,80.6056632083899,81.1849560696938,356498.437655793,0.0,1.0
2011-02-15,99.77,100.24,98.61,98.65,863000,83.7623895250605,84.1569803146443,82.7885058741728,82.822088069031,1027925.66554276,0.0,1.0
2011-02-16,102.25,102.48,99.65,100.5,361400,85.8444856062688,86.0375832267034,83.6616429404859,84.3752645812226,430466.205709333,0.0,1.0
2011-02-17,103.43,104.06,102.21,102.35,360700,86.8351603545857,87.3640799236023,85.8109034114106,85.9284410934143,429632.430546089,0.0,1.0
2011-02-18,102.09,104.0,101.57,103.98,356700,85.710156826836,87.313706631315,85.2735882936794,87.2969155338859,424868.001041835,0.0,1.0
2011-02-22,101.02,103.92,100.04,102.22,486300,84.8118331143792,87.2465422415986,83.9890693403534,85.8192989601252,579235.516979659,0.0,1.0
2011-02-23,100.26,102.92,99.66,100.75,379800,84.1737714120735,86.4069873701436,83.6700384892005,84.5851532990864,452382.581428901,0.0,1.0
2011-02-24,99.57,101.73,98.61,100.62,329800,83.5944785507695,85.4079170731122,82.7885058741728,84.4760111657972,392827.212625728,0.0,1.0
2011-02-25,101.91,101.93,100.13,100.38,294800,85.5590369499741,85.5758280474032,84.0646292787843,84.274517996648,351138.454463507,0.0,1.0
2011-02-28,103.35,103.7599,101.99,102.21,394000,86.7679959648692,87.1121295066786,85.6262013396905,85.8109034114106,469296.306169002,0.0,1.0
2011-03-01,100.29,104.4,99.99,103.08,459300,84.1989580582171,87.649528579897,83.9470915967806,86.5413161495764,547075.617825946,0.0,1.0
2011-03-02,102.51,102.77,99.53,100.77,214200,86.0627698728471,86.2810541394254,83.5608963559113,84.6019443965155,255135.199952792,0.0,1.0
2011-03-03,103.03,103.87,102.78,102.85,230300,86.4993384060037,87.2045644980258,86.2894496881399,86.3482185291418,274312.028707414,0.0,1.0
2011-03-04,102.89,103.74,101.92,103.74,163900,86.381800724,87.0954223647367,85.5674324986887,87.0954223647367,195222.4989368,0.0,1.0
2011-03-07,102.99,104.19,101.69,103.06,259500,86.4657562111455,87.4732220568914,85.374334878254,86.5245250521473,309092.364088467,0.0,1.0
2011-03-08,101.9,103.88,100.58,102.53,233400,85.5506414012596,87.2129600467404,84.442428970939,86.0795609702762,278004.461573211,0.0,1.0
2011-03-09,101.01,102.76,100.71,102.24,186900,84.8034375656647,86.2726585907108,84.5515711042282,85.8360900575543,222617.96858626,0.0,1.0
2011-03-10,97.53,100.76,97.32,100.76,476100,81.8817866130014,84.5935488478009,81.7054800899959,84.5935488478009,567086.221743812,0.0,1.0
2011-03-11,98.17,98.73,95.58,96.89,275800,82.4191017307326,82.8892524587474,80.2446546136643,81.3444714952703,328507.414318301,0.0,1.0
2011-03-14,98.65,98.82,96.4001,98.0,187000,82.822088069031,82.9648123971783,80.9331735637445,82.2763774025853,222737.079323866,0.0,1.0
2011-03-15,98.23,99.0,95.55,96.04,183600,82.4694750230199,83.1159322740402,80.2194679675206,80.6308498545336,218687.314245251,0.0,1.0
2011-03-16,96.03,99.46,95.71,98.01,399300,80.622454305819,83.5021275149095,80.3537967469534,82.2847729512998,475609.175262138,0.0,1.0
2011-03-17,98.14,98.6,96.97,97.45,244000,82.393915084589,82.7801103254582,81.4116358849867,81.814622223285,290630.199759483,0.0,1.0
2011-03-18,97.07,99.5,96.62,99.16,378000,81.4955913721322,83.5357097097677,81.1177916799774,83.250261053473,450238.588151986,0.0,1.0
2011-03-21,100.16,100.17,98.09,98.19,234300,84.089815924928,84.0982114736425,82.3519373410162,82.4358928281617,279076.458211668,0.0,1.0
2011-03-22,99.39,101.14,98.9001,100.0,147100,83.4433586739077,84.9125796989538,83.0320607423819,83.9554871454952,175211.895018934,0.0,1.0
2011-03-23,100.25,100.37,98.3001,99.15,233300,84.1653758633589,84.2661224479335,82.5283278195089,83.2418655047585,277885.350835604,0.0,1.0
2011-03-24,100.84,101.38,99.3401,100.38,292900,84.6607132375173,85.114072868103,83.4014648858221,84.274517996648,348875.350448987,0.0,1.0
2011-03-25,100.13,100.91,99.43,100.81,613400,84.0646292787843,84.7194820785192,83.4769408687659,84.6355265913737,730625.264477324,0.0,1.0
2011-03-28,101.21,101.8099,99.5,100.03,661600,84.9713485399557,85.4749975073415,83.5357097097677,83.9806737916388,788036.640003582,0.0,1.0
2011-03-29,102.58,102.9,100.16,101.03,878200,86.1215387138489,86.3901962727145,84.089815924928,84.8202286630938,1046030.49765893,0.0,1.0
2011-03-30,102.29,103.38,101.183,102.99,466800,85.878067801127,86.7931826110129,84.9486805584264,86.4657562111455,556008.923146422,0.0,1.0
2011-03-31,102.17,102.96,101.37,102.62,247900,85.7773212165524,86.4405695650018,85.1056773193884,86.1551209087071,295275.518526131,0.0,1.0
2011-04-01,103.71,104.13,102.36,102.53,316600,87.070235718593,87.4228487646041,85.9368366421289,86.0795609702762,377104.59526169,0.0,1.0
2011-04-04,105.16,105.75,104.0,104.0,227200,88.2875902822027,88.7829276563611,87.313706631315,87.313706631315,270619.595841617,0.0,1.0
2011-04-05,105.15,105.68,104.81,105.19,230900,88.2791947334882,88.7241588153593,87.9937460771935,88.3127769283464,275026.693133052,0.0,1.0
2011-04-06,101.67,105.73,101.63,105.27,342700,85.3575437808249,88.766136558932,85.3239615859667,88.3799413180628,408192.497776947,0.0,1.0
2011-04-07,99.76,101.9517,99.66,101.28,376800,83.753993976346,85.5940463881138,83.6700384892005,85.0301173809575,448809.25930071,0.0,1.0
2011-04-08,99.92,101.185,99.61,99.95,197400,83.8883227557788,84.9503596681693,83.6280607456277,83.9135094019224,235124.596034926,0.0,1.0
2011-04-11,96.89,100.2,96.68,99.91,299900,81.3444714952703,84.1233981197862,81.1681649722647,83.8799272070642,357213.10208143,0.0,1.0
2011-04-12,95.21,96.11,92.7,96.11,766300,79.9340193112259,80.6896186955354,77.826736583874,80.6896186955354,912745.582277427,0.0,1.0
2011-04-13,94.97,96.33,94.7001,95.44,350900,79.7325261420768,80.8743207672555,79.5059302822711,80.1271169316606,417959.578260667,0.0,1.0
2011-04-14,93.81,94.65,92.68,94.18,570200,78.758642491189,79.4638685832112,77.8099454864449,79.0692777936274,679169.425831383,0.0,1.0
2011-04-15,95.35,95.8571,93.41,94.16,324400,80.0515569932296,80.4772952685445,78.422820542607,79.0524866961982,386395.232794986,0.0,1.0
2011-04-18,95.53,96.25,93.06,94.14,469100,80.2026768700915,80.8071563775391,78.1289763375978,79.0356955987692,558748.470111368,0.0,1.0
2011-04-19,97.27,97.675,94.6,95.86,605500,81.6635023464231,82.0035220693624,79.4218908396384,80.4797299776717,721215.516206423,0.0,1.0
2011-04-20,96.18,99.57,95.57,98.89,1007700,80.7483875365373,83.5944785507695,80.2362590649497,83.0235812381802,1200278.90285914,0.0,1.0
2011-04-21,96.76,96.91,95.74,96.14,408400,81.2353293619811,81.3612625926994,80.3789833930971,80.7148053416791,486448.252384316,0.0,1.0
2011-04-25,97.57,97.73,95.82,96.48,325600,81.9153688078596,82.0496975872924,80.4461477828135,81.0002539979737,387824.561646262,0.0,1.0
2011-04-26,96.88,97.84,96.28,97.64,1100000,81.5459646644195,82.3540171631585,81.0409318527075,82.1856728925879,1306845.78248049,0.25,1.0
2011-04-27,95.41,97.18,94.19,97.18,379900,80.3086342757252,81.7984810702754,79.2817342252443,81.7984810702754,451337.011603946,0.0,1.0
2011-04-28,94.87,96.29,94.2,94.8,205200,79.8541047451845,81.0493490662361,79.2901514387728,79.7951842504848,243786.140513634,0.0,1.0
2011-04-29,95.98,96.37,94.19,95.1,241000,80.7884154468516,81.1166867744643,79.2817342252443,80.0477006563407,286318.030525272,0.0,1.0
2011-05-02,93.59,102.92,92.91,95.97,404400,78.7767014135324,86.6299616356529,78.2043308935922,80.779998233323,480444.031304647,0.0,1.0
2011-05-03,91.73,93.65,90.25,93.04,493500,77.2110996972254,78.8272046947036,75.9653520950026,78.3137546694631,586298.539685567,0.0,1.0
2011-05-04,91.16,91.88,88.94,91.88,570800,76.7313185260991,77.3373579001534,74.8626971227649,77.3373579001534,678134.156945333,0.0,1.0
2011-05-05,92.28,93.7,89.2307,90.08,717400,77.6740464412947,78.8692907623462,75.1073855200394,75.8222594650176,852301.058501369,0.0,1.0
2011-05-06,92.52,94.74,92.02,92.63,431500,77.8760595659794,79.7446809693136,77.4551988895528,77.9686489147933,512639.959218485,0.0,1.0
2011-05-09,94.91,95.08,92.34,92.7,516000,79.8877735992986,80.0308662292837,77.7245497224659,78.027569409493,613029.476145396,0.0,1.0
2011-05-10,96.46,96.92,94.256,94.83,489700,81.1924416962211,81.5796335185336,79.3372878345326,79.8204358910704,581783.981527907,0.0,1.0
2011-05-11,94.41,96.28,93.53,96.28,482100,79.466912922872,81.0409318527075,78.7261981323612,81.0409318527075,572754.865212588,0.0,1.0
2011-05-12,93.39,94.42,91.9,93.91,534000,78.6083571429617,79.4753301364006,77.3541923272105,79.0460522464454,634414.225313259,0.0,1.0
2011-05-13,93.22,93.92,92.22,93.69,321600,78.4652645129767,79.0544694599739,77.6235431601235,78.8608735488177,382074.185132479,0.0,1.0
2011-05-16,93.52,94.788,92.57,93.03,570100,78.7177809188327,79.7850835942505,77.9181456336221,78.3053374559346,677302.527811027,0.0,1.0
2011-05-17,95.66,96.41,92.466,93.13,783800,80.5190646139385,81.1503556285784,77.8306066129254,78.3895095912199,931187.022098375,0.0,1.0
2011-05-18,97.14,97.39,95.64,95.69,638900,81.7648122161613,81.9752425543746,80.5022301868815,80.5443162545241,759039.79129708,0.0,1.0
2011-05-19,97.5,98.66,97.24,97.73,486000,82.0678319031884,83.0442286724982,81.8489843514466,82.2614278143447,577388.227532292,0.0,1.0
2011-05-20,97.67,98.35,96.62,97.26,366800,82.2109245331735,82.7832950531137,81.3271171126776,81.8658187785037,435773.666376223,0.0,1.0
2011-05-23,97.12,97.47,95.82,96.35,326600,81.7479777891042,82.0425802626029,80.653740030395,81.0998523474072,388014.393234663,0.0,1.0
2011-05-24,97.54,99.22,97.13,97.76,228000,82.1015007573026,83.515592630096,81.7563950026328,82.2866794549303,270873.489459593,0.0,1.0
2011-05-25,99.59,100.36,97.22,97.43,453200,83.8270295306517,84.4751549723486,81.8321499243896,82.0089114084887,538420.462381964,0.0,1.0
2011-05-26,102.06,102.589,98.84,98.84,524400,85.9060812721991,86.3513518678585,83.1957385160118,83.1957385160118,623009.025757065,0.0,1.0
2011-05-27,102.78,103.72,102.06,102.45,270600,86.5121206462534,87.3033387179354,85.9060812721991,86.2343525998119,321484.062490202,0.0,1.0
2011-05-31,102.69,103.8699,101.18,103.35,505700,86.4363657244966,87.4295127487281,85.1653664816883,86.9919018173798,600792.647454897,0.0,1.0
2011-06-01,101.66,104.33,101.26,102.23,551300,85.5693927310578,87.8167887431759,85.2327041899165,86.0491739021842,654967.345346815,0.0,1.0
2011-06-02,102.01,103.18,100.3,101.56,348400,85.8639952045565,86.8488091873947,84.4246516911774,85.4852205957725,413913.700560185,0.0,1.0
2011-06-03,101.98,102.95,100.34,100.85,262500,85.8387435639709,86.6552132762385,84.4583205452916,84.8875984352467,311860.925364663,0.0,1.0
2011-06-06,100.25,103.26,99.85,101.42,346100,84.3825656235348,86.916146895623,84.0458770823935,85.367379606373,411181.204833181,0.0,1.0
2011-06-07,99.99,101.23,99.7901,100.54,413800,84.163718071793,85.207452549331,83.9954579733576,84.6266648158622,491611.622536753,0.0,1.0
2011-06-08,100.53,101.86,99.42,99.66,503300,84.6182476023337,85.7377370016285,83.6839369006666,83.8859500253514,597941.347565848,0.0,1.0
2011-06-09,102.22,102.68,100.79,100.79,431700,86.0407566886556,86.4279485109681,84.8370951540755,84.8370951540755,512877.567542572,0.0,1.0
2011-06-10,100.86,102.62,100.76,101.43,443600,84.8960156487752,86.3774452297969,84.8118435134899,85.3757968199016,527015.262825771,0.0,1.0
2011-06-13,101.04,102.46,99.9,101.07,662800,85.0475254922888,86.2427698133404,84.0879631500362,85.0727771328744,787433.98602552,0.0,1.0
2011-06-14,104.54,105.34,102.04,102.12,822500,87.9935502272751,88.6669273095577,85.8892468451421,85.9565845533703,977164.232809279,0.0,1.0
2011-06-15,103.53,106.2,103.18,103.83,729200,87.1434116608933,89.3908076730114,86.8488091873947,87.3959280667493,866319.949622524,0.0,1.0
2011-06-16,104.28,104.69,101.85,103.46,558400,87.7747026755332,88.1198084302031,85.7293197880999,87.0844911661936,663402.440851917,0.0,1.0
2011-06-17,103.31,105.4,102.97,105.4,385900,86.9582329632656,88.7174305907289,86.6720477032955,88.7174305907289,458465.261326566,0.0,1.0
2011-06-20,105.39,106.08,103.18,103.47,441400,88.7090133772003,89.289801110669,86.8488091873947,87.0929083797221,524401.571260809,0.0,1.0
2011-06-21,109.52,110.13,106.23,106.29,498200,92.1853225644841,92.6987725897246,89.416059313597,89.4665625947682,591882.33530162,0.0,1.0
2011-06-22,108.17,111.439,108.1,109.29,510400,91.0489987381323,93.8005858406094,90.9900782434325,91.9917266533279,606376.443070949,0.0,1.0
2011-06-23,107.91,108.2,104.412,106.75,590500,90.8301511863904,91.0742503787178,87.8858098941099,89.8537544170807,701538.576867938,0.0,1.0
2011-06-24,105.66,108.38,105.57,107.8,541500,88.9362781424707,91.2257602222314,88.8605232207139,90.7375618375766,643324.537466534,0.0,1.0
2011-06-27,105.51,106.08,104.02,105.24,544200,88.8100199395427,89.289801110669,87.5558551237914,88.5827551742723,646532.249841714,0.0,1.0
2011-06-28,107.54,107.98,106.26,106.31,622000,90.5187142858347,90.8890716810901,89.4413109541826,89.4833970218253,738961.887911698,0.0,1.0
2011-06-29,110.13,111.44,108.42,109.16,427200,92.6987725897246,93.8014275619623,91.2594290763456,91.8823028774569,507531.380250606,0.0,1.0
2011-06-30,111.54,112.1,110.22,110.25,446400,93.8855996972476,94.3569636548454,92.7745275114813,92.7997791520669,530341.779362993,0.0,1.0
2011-07-01,113.51,113.91,110.41,111.63,420600,95.5437907623684,95.8804793035097,92.9344545685234,93.9613546190044,499690.305555724,0.0,1.0
2011-07-05,114.46,115.25,113.47,113.53,426300,96.343426047579,97.008385916333,95.5101219082543,95.5606251894255,506462.142792213,0.0,1.0
2011-07-06,116.02,116.62,114.04,114.46,493000,97.65651135803,98.1615441697419,95.9899030793806,96.343426047579,585704.518875349,0.0,1.0
2011-07-07,115.6,118.5,115.31,117.0,351100,97.3029883898316,99.743980313106,97.0588891975042,98.4813982838261,417121.412935365,0.0,1.0
2011-07-08,115.57,115.78,113.27,113.63,329500,97.277736749246,97.4544982333452,95.3417776376836,95.6447973247108,391459.71393393,0.0,1.0
2011-07-11,114.67,115.56,113.571,114.28,385200,96.5201875316781,97.2693195357175,95.5951357648925,96.1919162040654,457633.632192261,0.0,1.0
2011-07-12,114.19,115.42,113.95,114.21,272100,96.1161612823086,97.1514785463181,95.9141481576238,96.1329957093657,323266.124920857,0.0,1.0
2011-07-13,115.48,117.07,114.87,114.87,266800,97.2019818274893,98.5403187785259,96.6885318022488,96.6885318022488,316969.504332542,0.0,1.0
2011-07-14,115.34,116.6,114.79,115.53,414500,97.0841408380898,98.1447097426849,96.6211940940205,97.2440678951319,492443.251671059,0.0,1.0
2011-07-15,116.64,116.86,115.99,116.13,461700,98.178378596799,98.3635572944267,97.6312597174444,97.7491007068438,548518.816155676,0.0,1.0
2011-07-18,115.16,117.1,114.83,116.74,393000,96.9326309945762,98.5655704191115,96.6548629481347,98.2625507320843,466900.356831668,0.0,1.0
2011-07-19,116.13,116.48,113.1,115.95,847000,97.7491007068438,98.0437031803425,95.1986850076986,97.5975908633303,1006271.25250998,0.0,1.0
2011-07-20,113.71,114.98,111.59,114.98,769000,95.9225653711524,96.9939017357761,94.1341928569773,96.9939017357761,911599.785323271,0.25,1.0
2011-07-21,108.64,111.0,107.9,108.85,1415600,91.645655632064,93.6364854119947,91.021412395984,91.8228057396002,1678102.2836198,0.0,1.0
2011-07-22,109.31,110.37,107.8,108.08,553400,92.2108488322985,93.105035089386,90.9370552019191,91.1732553453007,656019.923534329,0.0,1.0
2011-07-25,110.82,112.1,108.14,108.15,532400,93.4846424626779,94.5644145467081,91.2238696617397,91.2323053811461,631125.781152289,0.0,1.0
2011-07-26,108.85,110.55,108.45,110.02,456900,91.8228057396002,93.2568780387028,91.4853769633407,92.809784910159,541625.412112097,0.0,1.0
2011-07-27,106.97,110.489,106.83,109.5,668800,90.2368904911808,93.2054201503232,90.11879041949,92.3711275010218,792819.163100395,0.0,1.0
2011-07-28,106.57,108.28,106.49,106.77,450400,89.8994617149214,91.3419697334305,89.8319759596695,90.0681761030511,533920.08232718,0.0,1.0
2011-07-29,108.68,109.29,105.0,105.67,650200,91.6793985096899,92.1939773934856,88.5750537681031,89.1402469683376,770770.065562017,0.0,1.0
2011-08-01,107.83,110.55,106.6308,110.14,382400,90.9623623601386,93.2568780387028,89.9507508889128,92.9110135430369,453310.478423432,0.0,1.0
2011-08-02,106.83,110.2298,106.73,107.7,689900,90.11879041949,92.9867663033071,90.0344332254251,90.8526980078543,817831.849017588,0.0,1.0
2011-08-03,106.93,107.47,104.29,107.07,577300,90.2031476135549,90.6586764615051,87.9761176902426,90.3212476852457,684351.828435793,0.0,1.0
2011-08-04,99.55,105.7,99.25,105.45,534800,83.9775866915682,89.1655541265571,83.7245151093736,88.9546611413949,633970.82599595,0.0,1.0
2011-08-05,103.25,104.21,96.78,100.23,1231100,87.098802871968,87.9086319349907,81.6408924159716,84.5512156112092,1459389.4612633,0.0,1.0
2011-08-08,99.01,102.11,98.94,100.5,1334400,83.5220578436179,86.1371308596286,83.4630078077725,84.7789800351844,1581844.93307591,0.0,1.0
2011-08-09,99.81,101.38,96.38,100.59,1069900,84.1969153961368,85.5213233429551,81.3034636397121,84.8549015098427,1268297.28259736,0.0,1.0
2011-08-10,100.64,104.52,98.01,98.43,1019400,84.8970801068752,88.1701392365917,82.6784859029693,83.0327861180418,1208432.79734531,0.0,1.0
2011-08-11,105.33,106.6,100.13,101.18,583900,88.8534325085171,89.9247688731408,84.4668584171444,85.3526089548254,692175.701755863,0.0,1.0
2011-08-12,106.92,107.3,105.16,106.33,420500,90.1947118941484,90.5152692315948,88.7100252786068,89.6970044491657,498475.565316561,0.0,1.0
2011-08-15,110.99,111.16,107.98,107.98,575300,93.6280496925882,93.7714569224984,91.0888981512359,91.0888981512359,681980.957732741,0.0,1.0
2011-08-16,110.05,112.42,108.87,110.05,599100,92.8350920683785,94.8343575677157,91.8396771784131,92.8350920683785,710194.319099053,0.0,1.0
2011-08-17,111.57,112.21,110.11,110.67,413000,94.1173214181644,94.6572074601795,92.8857063848174,93.3581066715806,489584.800180118,0.0,1.0
2011-08-18,106.03,108.68,105.12,107.6,730600,89.4439328669711,91.6793985096899,88.6762824009809,90.7683408137894,866079.067824685,0.0,1.0
2011-08-19,104.8,107.19,103.76,105.31,641400,88.4063393799733,90.4224763181235,87.5290245616988,88.8365610697041,760338.234468591,0.0,1.0
2011-08-22,102.66,106.8,101.66,106.8,941500,86.6010954269853,90.0934832612705,85.7575234863367,90.0934832612705,1116087.38346146,0.0,1.0
2011-08-23,105.77,105.9,101.775,103.05,729900,89.2246041624025,89.3342685146868,85.8545342595113,86.9300884838383,865249.263078616,0.0,1.0
2011-08-24,105.37,106.86,103.04,106.0,674600,88.887175386143,90.1440975777095,86.9216527644318,89.4186257087517,799694.688139245,0.0,1.0
2011-08-25,101.99,106.37,101.95,106.04,610300,86.0359022267508,89.7307473267916,86.0021593491248,89.4523685863776,723471.195036141,0.0,1.0
2011-08-26,105.21,105.679,101.0708,101.43,407600,88.7522038756393,89.1478391158035,85.2604908989066,85.5635019399876,483183.44928188,0.0,1.0
2011-08-29,107.71,109.94,106.38,106.69,559300,90.8611337272608,92.7422991549071,89.7391830461981,90.0006903477992,663013.99210833,0.0,1.0
2011-08-30,109.33,110.0,107.13,107.43,596300,92.2277202711115,92.7929134713461,90.3718620016846,90.6249335838792,706875.100114782,0.0,1.0
2011-08-31,111.58,113.56,110.0,110.19,555200,94.1257571375708,95.7960295800551,92.7929134713461,92.9531921400693,658153.707167075,0.0,1.0
2011-09-01,111.1,114.57,110.96,111.86,602600,93.7208426060595,96.6480372401102,93.6027425343687,94.3619572809525,714343.342829394,0.0,1.0
2011-09-02,109.17,110.63,107.93,109.11,417300,92.0927487606077,93.3243637939547,91.0467195542035,92.0421344441688,494682.172191679,0.0,1.0
2011-09-06,109.29,109.75,106.01,107.1,536700,92.1939773934856,92.5820204861839,89.4270614281582,90.3465548434651,636223.153163849,0.0,1.0
2011-09-07,113.98,114.479,110.61,111.08,399000,96.1503297951275,96.5712721935111,93.3074923551417,93.7039711672466,472988.705258759,0.0,1.0
2011-09-08,113.31,115.04,113.13,113.51,447000,95.5851365948929,97.044516052215,95.4332936455762,95.7538509830227,529889.602131993,0.0,1.0
2011-09-09,111.38,114.45,110.76,112.95,709400,93.9570427494411,96.5468086072323,93.434028146239,95.2814506962594,840947.838372339,0.0,1.0
2011-09-12,111.42,112.14,108.85,110.23,580300,93.9907856270671,94.5981574243341,91.8228057396002,92.9869350176952,687908.13449037,0.0,1.0
2011-09-13,112.75,113.06,110.63,112.0,410800,95.1127363081297,95.3742436097308,93.3243637939547,94.4800573526433,486976.842406762,0.0,1.0
2011-09-14,109.99,111.96,106.021,111.96,1157700,92.7844777519396,94.4463144750173,89.4363407195053,94.4463144750173,1372378.50646132,0.0,1.0
2011-09-15,106.69,111.21,106.121,110.81,853600,90.0006903477992,93.8136355195309,89.5206979135701,93.4762067432714,1011887.61606235,0.0,1.0
2011-09-16,105.82,107.49,104.67,106.53,785500,89.2667827594349,90.6755479003181,88.296675027689,89.8657188372954,931159.468623446,0.0,1.0
2011-09-19,105.52,106.24,103.15,103.88,504500,89.0137111772403,89.6210829745073,87.0144456779032,87.6302531945766,598052.134844721,0.0,1.0
2011-09-20,104.68,107.59,104.32,105.75,493200,88.3051107470955,90.7599050943829,88.001424848462,89.2077327235895,584656.715372481,0.0,1.0
2011-09-21,101.77,107.41,101.55,105.2,577900,85.8503163998081,90.6080621450662,85.6647305728654,88.7437681562328,685063.089646708,0.0,1.0
2011-09-22,98.33,101.4,97.2,101.4,810100,82.9484289239769,85.5381947817681,81.995192631044,85.5381947817681,960321.178270978,0.0,1.0
2011-09-23,98.5,100.24,96.92,97.57,592400,83.0918361538872,84.5596513306157,81.7589924876624,82.3073142490839,702251.902243831,0.0,1.0
2011-09-26,101.25,101.4,95.46,99.05,446100,85.4116589906708,85.5381947817681,80.5273774543154,83.5558007212439,528822.71031562,0.0,1.0
2011-09-27,102.41,106.36,101.83,103.32,376800,86.3902024418232,89.7223116073852,85.900930716247,87.1578529078134,446672.040454888,0.0,1.0
2011-09-28,97.89,102.91,97.74,102.0,350300,82.5772572700915,86.8119884121475,82.4507214789942,86.0443379461573,415258.003639457,0.0,1.0
2011-09-29,92.63,100.56,90.23,99.98,749200,78.1400688622799,84.8295943516233,76.1154962047232,84.3403226260471,888128.165363062,0.0,1.0
2011-09-30,89.83,92.75,87.75,90.88,634600,75.7780674284638,78.2412974951577,74.0234377919147,76.6638179661448,752277.274078216,0.0,1.0
2011-10-03,85.69,90.31,85.51,89.2,679100,72.2856795941786,76.1829819599751,72.1338366448618,75.2466171058552,805029.14722111,0.0,1.0
2011-10-04,88.58,88.69,82.7429,85.0,749600,74.723602502653,74.8163954161244,69.7995887278931,71.703614955131,888602.339503673,0.0,1.0
2011-10-05,91.62,92.03,86.74,88.94,654900,77.2880612022248,77.6339256978907,73.1714301318596,75.0272884012865,776341.611714188,0.0,1.0
2011-10-06,93.65,94.46,90.71,91.61,369000,79.0005122417414,79.6838055136668,76.5204107362346,77.2796254828183,437425.644712988,0.0,1.0
2011-10-07,91.58,94.15,90.35,94.15,424700,77.2543183245988,79.4222982120657,76.216724837601,79.4222982120657,503454.39379297,0.0,1.0
2011-10-10,98.94,99.3,93.32,93.385,871700,83.4630078077725,83.766693706406,78.7221335013274,78.7769656774696,1033343.99592496,0.0,1.0
2011-10-11,98.59,100.6,97.81,98.56,491800,83.1677576285455,84.8633372292492,82.5097715148396,83.1424504703261,582997.105880345,0.0,1.0
2011-10-12,101.41,102.72,99.1,99.6,647200,85.5466305011746,86.6517097434242,83.5979793182763,84.0197652886006,767213.75950744,0.0,1.0
2011-10-13,100.63,101.56,99.05,100.72,333500,84.8886443874687,85.6731662922719,83.5558007212439,84.964565862127,395342.689733824,0.0,1.0
2011-10-14,105.57,106.08,101.315,102.82,586100,89.0558897742728,89.4861114640035,85.466491166813,86.7360669374891,694783.659529219,0.0,1.0
2011-10-17,103.24,105.44,102.48,105.14,637700,87.0903671525615,88.9462254219884,86.4492524776686,88.6931538397939,755952.123667946,0.0,1.0
2011-10-18,104.61,105.64,101.75,102.96,683100,88.2460607112501,89.1149398101182,85.8334449609951,86.8541670091799,809770.888627213,0.0,1.0
2011-10-19,102.67,105.4899,101.49,103.86,677000,86.820424131554,89.2050049634286,85.8225854203897,87.8267191029823,800590.306892295,0.25,1.0
2011-10-20,96.76,98.63,93.3,96.79,2371700,81.8227743154686,83.404094984856,78.8969082640887,81.8481430962609,2804667.69698147,0.0,1.0
2011-10-21,98.45,99.3,96.82,97.14,560000,83.2518823001022,83.970664422551,81.8735118770532,82.1441122055046,662231.273057142,0.0,1.0
2011-10-24,102.56,102.65,98.09,98.47,512200,86.7274052686488,86.8035116110258,82.9474569305944,83.2687948206304,605705.103678336,0.0,1.0
2011-10-25,100.76,103.36,100.23,102.78,402000,85.2052784211102,87.4039060897772,84.7570966271127,86.9134429944591,475387.449587448,0.0,1.0
2011-10-26,103.51,104.42,99.6,104.0,380700,87.5307499937387,88.3002696777721,84.2243522304741,87.9451067466798,450199.010094382,0.0,1.0
2011-10-27,106.94,110.51,104.52,104.9,516900,90.4312472643263,93.4501321786114,88.3848322804132,88.7061701704491,611263.116148637,0.0,1.0
2011-10-28,112.59,113.47,106.47,107.61,860000,95.209034313545,95.9531852167861,90.0338030319134,90.9978167020213,1016998.02648061,0.0,1.0
2011-10-31,108.26,112.99,108.15,112.99,548400,91.547473619188,95.5472847241091,91.4544547562829,95.5472847241091,648513.625258101,0.0,1.0
2011-11-01,109.35,111.2,103.395,104.46,1216800,92.4692059879753,94.0336141368345,87.4335030007015,88.3340947188286,1438933.95188559,0.0,1.0
2011-11-02,109.14,112.0,108.35,110.53,805400,92.2916245224292,94.7101149579629,91.623579961565,93.4670446991396,952430.477357539,0.0,1.0
2011-11-03,112.0,113.0,108.5,110.05,718900,94.7101149579629,95.5557409843732,91.7504238655265,93.0611442064626,850139.396787105,0.0,1.0
2011-11-04,110.58,112.01,109.04,110.93,627000,93.5093260004601,94.718571218227,92.2070619197881,93.8052951097037,741462.51465505,0.0,1.0
2011-11-07,111.72,112.12,108.72,110.63,481900,94.473339670568,94.8115900811321,91.9364615913368,93.5516073017806,569873.661582565,0.0,1.0
2011-11-08,112.36,112.93,110.57,112.2,393200,95.0145403274706,95.4965471625245,93.500869740196,94.8792401632449,464980.958153693,0.0,1.0
2011-11-09,106.49,110.83,106.28,109.0,366600,90.0507155524416,93.7207325070627,89.8731340868955,92.1732368787317,433524.972683479,0.0,1.0
2011-11-10,108.37,109.31,105.86,109.31,521000,91.6404924820932,92.4353809469189,89.5179711558031,92.4353809469189,616111.595112091,0.0,1.0
2011-11-11,110.42,111.5,109.12,109.56,197000,93.3740258362345,94.2873019447577,92.274712001901,92.6467874535215,232963.501414744,0.0,1.0
2011-11-14,109.58,110.26,107.97,110.0,241600,92.6636999740497,93.2387256720088,91.302242071529,93.0188629051421,285705.492090367,0.0,1.0
2011-11-15,111.47,112.27,108.45,109.17,385100,94.2619331639654,94.9384339850937,91.708142564206,92.3169933032215,455402.255811259,0.0,1.0
2011-11-16,111.72,115.32,110.73,110.97,447100,94.473339670568,97.5175933656453,93.6361699044217,93.8391201507602,528720.718185443,0.0,1.0
2011-11-17,108.84,112.22,107.59,111.9,305100,92.037936714506,94.8961526837731,90.9809041814931,94.6255523553218,360797.788231668,0.0,1.0
2011-11-18,109.54,110.79,108.37,109.24,317600,92.6298749329933,93.6869074660063,91.6404924820932,92.3761871250702,375579.736290979,0.0,1.0
2011-11-21,107.16,107.78,104.9,107.78,331800,90.6172849901366,91.141573126511,88.7061701704491,91.141573126511,392372.029286357,0.0,1.0
2011-11-22,107.53,108.95,106.05,106.74,417500,90.9301666199084,92.1309555774112,89.6786401008211,90.2621220590442,493717.065180994,0.0,1.0
2011-11-23,106.87,108.88,105.515,106.45,754500,90.3720534424776,92.0717617555625,89.2262301766915,90.0168905113852,892238.384860024,0.0,1.0
2011-11-25,106.98,108.77,106.24,106.595,110600,90.4650723053827,91.9787428926573,89.839309045839,90.1395062852147,130790.676428786,0.0,1.0
2011-11-28,109.26,110.74,108.32,110.74,336200,92.3930996455984,93.6446261646858,91.5982111807726,93.6446261646858,397575.275003234,0.0,1.0
2011-11-29,110.26,112.21,108.43,109.28,337500,93.2387256720088,94.887696423509,91.6912300436778,92.4100121661266,399112.597601402,0.0,1.0
2011-11-30,116.05,116.14,113.47,113.48,483200,98.1349003649249,98.2110067073018,95.9531852167861,95.9616414770502,571410.984180734,0.0,1.0
2011-12-01,117.27,118.54,115.85,116.0,382200,99.1665641171456,100.240509170687,97.9657751596428,98.0926190636044,451972.843861499,0.0,1.0
2011-12-02,117.1,120.2,116.23,117.66,520200,99.0228076926558,101.644248374528,98.2871130496788,99.4963582674456,615165.550436295,0.0,1.0
2011-12-05,118.67,120.33,117.76,118.78,362500,100.35044055412,101.754179757961,99.5809208700867,100.443459417025,428676.493720025,0.0,1.0
2011-12-06,117.09,119.13,116.78,118.56,225800,99.0143514323917,100.739428526269,98.7522073642045,100.257421691215,267021.109743398,0.0,1.0
2011-12-07,116.37,117.16,114.77,116.82,291200,98.4055006933762,99.0735452542404,97.0524990511196,98.7860324052609,344360.261989714,0.0,1.0
2011-12-08,113.79,117.25,113.532,115.51,325100,96.2237855452374,99.1496515966174,96.0056140304236,97.6782623106633,384448.905126566,0.0,1.0
2011-12-09,117.22,117.38,113.65,114.1,228300,99.1242828158251,99.2595829800507,96.10539790154,96.4859296134247,269977.49935526,0.0,1.0
2011-12-12,114.46,116.03,112.75,115.59,236800,96.7903549829324,98.1179878443967,95.3443344777706,97.7459123927761,280029.224035591,0.0,1.0
2011-12-13,112.9,117.89,112.67,115.31,351500,95.4711783817322,99.69085225352,95.2766843956578,97.5091371053812,415668.379427831,0.0,1.0
2011-12-14,110.68,112.14,109.9,112.13,249400,93.5938886031011,94.8285026016603,92.9343003025011,94.8200463413962,294929.427679377,0.0,1.0
2011-12-15,110.94,112.85,110.78,112.85,391600,93.8137513699678,95.4288970804117,93.6784512057422,95.4288970804117,463088.868802102,0.0,1.0
2011-12-16,114.8,115.02,111.83,112.28,361400,97.0778678319119,97.2639055577222,94.5663585334731,94.9468902453578,427375.682290806,0.0,1.0
2011-12-19,113.28,117.0,113.04,114.95,351700,95.7925162717682,98.9382450900148,95.5895660254297,97.2047117358735,415904.89059678,0.0,1.0
2011-12-20,116.7,117.21,114.62,115.36,1027700,98.6845572820917,99.1158265555609,96.9256551471581,97.5514184067017,1215312.64164433,0.0,1.0
2011-12-21,117.06,117.622,114.58,116.17,428600,98.9889826515994,99.464224478442,96.8918301061016,98.2363754880942,506843.435057663,0.0,1.0
2011-12-22,117.36,118.672,116.01,117.38,182900,99.2426704595225,100.352131806173,98.1010753238685,99.2595829800507,216289.464003842,0.0,1.0
2011-12-23,118.01,118.15,116.8,117.54,128200,99.7923273766893,99.9107150203867,98.7691198847327,99.3948831442764,151603.659296296,0.0,1.0
2011-12-27,117.67,118.0,116.96,117.76,151000,99.5048145277097,99.7838711164251,98.9044200489583,99.5809208700867,178565.932556479,0.0,1.0
2011-12-28,114.34,117.97,114.19,117.58,136100,96.6888798597631,99.7585023356328,96.5620359558016,99.4287081853328,160945.85046978,0.0,1.0
2011-12-29,115.19,115.47,113.65,114.34,230700,97.407661982212,97.6444372696069,96.10539790154,96.6888798597631,272815.633382647,0.0,1.0
2011-12-30,113.95,116.17,113.76,114.74,263300,96.3590857094631,98.2363754880942,96.1984167644451,97.0271302703273,311366.953921331,0.0,1.0
2012-01-03,115.59,117.17,114.77,116.71,333900,97.7459123927761,99.0820015145045,97.0524990511196,98.6930135423558,394855.396560321,0.0,1.0
2012-01-04,112.63,115.03,112.53,115.01,405700,95.2428593546014,97.2723618179863,95.1582967519604,97.2554492974581,479762.906213004,0.0,1.0
2012-01-05,111.25,112.58,110.45,112.17,364700,94.0758954381551,95.2005780532809,93.3993946170268,94.8538713824526,431278.116578464,0.0,1.0
2012-01-06,109.8,112.22,109.38,111.68,381900,92.84973769986,94.8961526837731,92.4945747687676,94.4395146295115,451618.077108076,0.0,1.0
2012-01-09,111.57,111.605,109.67,109.8,281800,94.3464957666064,94.3760926775307,92.7398063164267,92.84973769986,333244.237049112,0.0,1.0
2012-01-10,112.28,114.14,112.0,113.07,287800,94.9468902453578,96.5197546544811,94.7101149579629,95.614934806222,340339.572117581,0.0,1.0
2012-01-11,112.19,112.68,110.9,112.05,291100,94.8707839029808,95.2851406559219,93.7799263289114,94.7523962592834,344242.006405239,0.0,1.0
2012-01-12,111.29,112.74,110.31,112.33,301600,94.1097204792115,95.3358782175065,93.2810069733293,94.9891715466783,356658.842775061,0.0,1.0
2012-01-13,109.99,111.07,109.67,110.48,328900,93.010406644878,93.9236827534012,92.7398063164267,93.4247633978191,388942.617336596,0.0,1.0
2012-01-17,110.4,111.69,109.85,111.6,332100,93.3571133157062,94.4479708897756,92.8920190011805,94.3718645473987,392726.79603978,0.0,1.0
2012-01-18,112.9,113.54,110.6,110.64,242200,95.4711783817322,96.0123790386348,93.5262385209883,93.5600635620447,286415.025597214,0.0,1.0
2012-01-19,115.38,115.78,113.07,113.2,250600,97.5683309272299,97.9065813377941,95.614934806222,95.7248661896553,296348.494693071,0.0,1.0
2012-01-20,114.12,116.67,113.63,114.78,199000,96.7396174213478,98.9012545088384,96.3242440202221,97.2990999616395,234752.633981252,0.28,1.0
2012-01-23,111.64,114.5,111.15,114.5,309500,94.6373193911607,97.0617437324248,94.2219459900351,97.0617437324248,365105.227222098,0.0,1.0
2012-01-24,111.13,111.46,109.22,110.48,275900,94.2049919736626,94.4847332438084,92.5858834100912,93.6539864415571,325468.601585062,0.0,1.0
2012-01-25,111.76,111.83,109.2919,111.01,307700,94.7390434893956,94.7983825466993,92.6468330989502,94.1032678754277,362981.836562971,0.0,1.0
2012-01-26,108.97,112.9,108.33,111.71,439900,92.3739582054352,95.7054224226267,91.831429681516,94.6966584484644,518933.083861069,0.0,1.0
2012-01-27,109.95,110.72,108.47,108.47,456800,93.2047050076865,93.8574346380268,91.9501077961233,91.9501077961233,538869.362827316,0.0,1.0
2012-01-30,107.26,109.2,106.965,108.93,385200,90.9243898055885,92.5689293937187,90.6743180640945,92.3400501726903,454405.601053157,0.0,1.0
2012-01-31,106.23,108.63,105.9,107.78,698400,90.051257962406,92.0857399271031,89.7715166922601,91.3651942312729,823875.575741238,0.0,1.0
2012-02-01,106.85,107.91,104.81,106.41,912400,90.5768324699527,91.475395337694,88.8475227999602,90.2038441097583,1076323.13188188,0.0,1.0
2012-02-02,115.55,118.91,109.0,110.28,1064900,97.9518295919798,100.800104342556,92.3993892299939,93.4844462778324,1256221.50716902,0.0,1.0
2012-02-03,116.5,118.92,116.22,117.96,968900,98.7571453696724,100.808581350742,98.5197891404577,99.9947885648631,1142974.00534892,0.0,1.0
2012-02-06,116.84,118.47,115.58,116.1,424800,99.0453636480045,100.427115982361,97.9772606165385,98.4180650422229,501120.195553949,0.0,1.0
2012-02-07,117.52,118.38,115.6,117.31,445000,99.6218002046687,100.350822908685,97.994214632911,99.4437830327577,524949.357395262,0.0,1.0
2012-02-08,121.52,122.07,116.93,118.18,720300,103.012603479164,103.478838929407,99.1216567216806,100.18128274496,849710.162093948,0.0,1.0
2012-02-09,121.97,122.0,121.034,121.04,368800,103.394068847545,103.419499872103,102.600620881313,102.605707086224,435059.152825555,0.0,1.0
2012-02-10,120.15,122.89,119.71,119.71,566500,101.851253357649,104.173953600678,101.478264997455,101.478264997455,668278.22688633,0.0,1.0
2012-02-13,122.88,123.33,120.54,121.51,348400,104.165476592492,104.546941960873,102.181856676913,103.004126470978,410994.058688786,0.0,1.0
2012-02-14,121.42,122.78,121.18,122.38,225600,102.927833397301,104.08070651063,102.724385200832,103.74162618318,266131.62927724,0.0,1.0
2012-02-15,119.86,122.175,119.0,121.84,345400,101.605420120248,103.567847515362,100.876397416232,103.283867741123,407455.074256908,0.0,1.0
2012-02-16,121.19,121.73,119.21,119.69,280100,102.732862209018,103.190620651075,101.054414588143,101.461310981082,330423.179789692,0.0,1.0
2012-02-17,121.8,122.52,120.82,121.56,233800,103.249959708379,103.860304297788,102.419212906127,103.046511511909,275804.853391038,0.0,1.0
2012-02-21,122.58,123.24,121.51,122.51,334800,103.911166346905,104.470648887197,103.004126470978,103.851827289601,394950.662597604,0.0,1.0
2012-02-22,124.99,125.78,122.03,122.11,352800,105.954125319788,106.623808966501,103.444930896662,103.512746962152,416184.569188875,0.0,1.0
2012-02-23,125.8,126.15,123.01,124.78,226900,106.640762982874,106.937458269392,104.275677698913,105.776108147877,267665.189197718,0.0,1.0
2012-02-24,127.76,129.36,126.0,126.36,524300,108.302256587376,109.658577897174,106.810303146598,107.115475441303,618496.512544577,0.0,1.0
2012-02-27,124.76,127.67,123.63,127.67,344700,105.759154131505,108.2259635137,104.80125220646,108.2259635137,406629.311222802,0.0,1.0
2012-02-28,124.0,126.53,123.36,125.06,273800,105.114901509351,107.259584580469,104.572372985432,106.013464377092,322991.312482747,0.0,1.0
2012-02-29,121.66,124.87,120.79,124.36,354500,103.131281593771,105.852401221554,102.393781881568,105.420073804055,418189.993700271,0.0,1.0
2012-03-01,124.1,124.53,121.77,122.16,270000,105.199671591213,105.564182943221,103.22452868382,103.555132003083,318508.598869036,0.0,1.0
2012-03-02,124.1,124.88,123.38,124.0,349200,105.199671591213,105.86087822974,104.589327001804,105.114901509351,411937.78787062,0.0,1.0
2012-03-05,123.34,123.93,122.99,123.73,386500,104.555418969059,105.055562452047,104.258723682541,104.886022288322,455939.160973638,0.0,1.0
2012-03-06,120.51,121.79,119.53,121.57,468700,102.156425652354,103.241482700192,101.325678850103,103.054988520095,552907.334407099,0.0,1.0
2012-03-07,122.79,123.24,120.02,120.47,383000,104.089183518816,104.470648887197,101.741052251228,102.122517619609,451810.345803113,0.0,1.0
2012-03-08,125.91,126.58,123.11,123.62,265900,106.734010072922,107.3019696214,104.360447780776,104.792775198274,313671.986812136,0.0,1.0
2012-03-09,127.93,128.49,125.53,125.62,291200,108.446365726542,108.921078184972,106.411883761845,106.488176835521,343517.422187642,0.0,1.0
2012-03-12,126.5,127.76,126.03,127.74,267500,107.23415355591,108.302256587376,106.835734171157,108.285302571004,315559.445175805,0.0,1.0
2012-03-13,129.33,129.57,126.45,126.62,333200,109.633146872616,109.836595069085,107.191768514979,107.335877654145,393063.204233935,0.0,1.0
2012-03-14,127.22,129.83,126.97,129.25,232200,107.84449814532,110.056997281928,107.632572940664,109.565330807126,273917.395027369,0.0,1.0
2012-03-15,126.33,128.18,125.63,127.69,684600,107.090044416744,108.658290931198,106.496653843708,108.242917530073,807596.247354601,0.0,1.0
2012-03-16,128.45,129.48,127.03,127.03,219700,108.887170152227,109.760301995409,107.683434989781,107.683434989781,259171.626561211,0.0,1.0
2012-03-19,128.85,129.34,127.24,128.29,211700,109.226250479676,109.641623880802,107.861452161692,108.751538021247,249734.33474287,0.0,1.0
2012-03-20,128.79,129.41,127.4,127.94,385600,109.175388430559,109.700962938106,107.997084292672,108.454842734729,454877.465644074,0.0,1.0
2012-03-21,128.0,128.24,126.69,128.24,388800,108.505704783846,108.709152980316,107.395216711449,108.709152980316,458652.382371411,0.0,1.0
2012-03-22,126.71,127.13,125.0,126.5,328600,107.412170727821,107.768205071643,105.962602327975,107.23415355591,387636.76143839,0.0,1.0
2012-03-23,129.55,130.608,126.31,127.13,221200,109.819641052713,110.716508518817,107.073090400372,107.768205071643,260941.11877715,0.0,1.0
2012-03-26,132.05,132.23,130.22,130.68,353800,111.938893099272,112.091479246625,110.387600601191,110.777542977758,417364.230666167,0.0,1.0
2012-03-27,130.13,132.33,129.906,131.85,421800,110.311307527515,112.176249328487,110.121422544143,111.769352935548,497581.21112207,0.0,1.0
2012-03-28,128.37,130.11,127.83,129.35,565400,108.819354086737,110.294353511142,108.36159564468,109.650100888988,666980.599261305,0.0,1.0
2012-03-29,129.42,129.9,127.37,127.92,555300,109.709439946292,110.116336339231,107.971653268113,108.437888718356,655066.018340649,0.0,1.0
2012-03-30,131.57,133.85,129.55,129.55,623200,111.531996706333,113.464754572795,109.819641052713,109.819641052713,735165.032648826,0.0,1.0
2012-04-02,132.96,134.11,130.64,131.57,296800,112.71030084422,113.685156785637,110.743634945013,111.531996706333,350123.526460481,0.0,1.0
2012-04-03,134.54,135.4,133.11,133.61,571200,114.049668137646,114.778690841662,112.837455967014,113.261306376326,673822.635829602,0.0,1.0
2012-04-04,133.22,133.79,131.99,132.63,257500,112.930703057062,113.413892523678,111.888031050155,112.430559574074,303762.830402877,0.0,1.0
2012-04-05,133.51,134.43,132.38,132.96,415000,113.176536294463,113.956421047597,112.218634369418,112.71030084422,489559.513076481,0.0,1.0
2012-04-09,132.9,133.99,129.76,130.48,305700,112.659438795103,113.583432687403,109.997658224624,110.608002814033,360622.513608385,0.0,1.0
2012-04-10,131.24,133.06,130.07,132.48,472000,111.252255436187,112.795070926082,110.260445478397,112.303404451281,556800.217282166,0.0,1.0
2012-04-11,132.31,133.57,131.44,133.57,431600,112.159295312115,113.227398343581,111.421795599912,113.227398343581,509141.893599538,0.0,1.0
2012-04-12,134.57,135.95,132.66,133.0,426800,114.075099162204,115.244926291905,112.455990598633,112.744208876965,503479.518508536,0.0,1.0
2012-04-13,133.05,135.33,132.86,134.14,429000,112.786593917896,114.719351784359,112.625530762358,113.710587810196,506074.77375858,0.0,1.0
2012-04-16,130.83,134.49,130.54,133.4,497400,110.904698100551,114.007283096715,110.65886486315,113.083289204415,586763.618805403,0.0,1.0
2012-04-17,132.75,133.36,130.68,131.02,449800,112.532283672309,113.04938117167,110.777542977758,111.06576125609,530611.732486268,0.0,1.0
2012-04-18,133.81,134.88,131.55,132.51,578500,113.43084654005,114.337886415978,111.515042689961,112.328835475839,682434.164613843,0.0,1.0
2012-04-19,130.48,132.62,127.13,129.0,916700,110.608002814033,112.422082565888,107.768205071643,109.35340560247,1081395.67623424,0.0,1.0
2012-04-20,131.24,133.62,130.97,131.5,466600,111.252255436187,113.269783384512,111.023376215159,111.472657649029,550430.045304786,0.0,1.0
2012-04-23,131.36,132.21,128.88,130.31,377400,111.353979534422,112.074525230252,109.251681504235,110.463893674867,445204.241530274,0.0,1.0
2012-04-24,131.21,132.04,129.65,132.01,342100,111.226824411628,111.930416091086,109.904411134575,111.904985066527,403562.191381842,0.0,1.0
2012-04-25,132.54,132.75,130.53,131.59,385000,112.591622729613,112.770015975223,110.884144521626,111.784605666137,453212.226299844,0.28,1.0
2012-04-26,133.84,134.45,131.41,132.44,406300,113.695961869106,114.214151773023,111.631697169899,112.506673565036,478286.045573059,0.0,1.0
2012-04-27,136.02,136.43,134.11,134.2,557900,115.547853656873,115.896145231636,113.925324613463,114.001778861582,656745.717019956,0.0,1.0
2012-04-30,136.98,138.33,135.43,136.02,420100,116.363365636807,117.510179358589,115.046653585872,115.547853656873,494531.055243024,0.0,1.0
2012-05-01,138.61,140.43,136.7,137.48,423900,117.748037019403,119.294111814694,116.125507975993,116.788111459689,499004.318775334,0.0,1.0
2012-05-02,141.9,142.42,137.06,138.66,902900,120.542864533968,120.984600189765,116.431324968468,117.790511601691,1062870.95876916,0.0,1.0
2012-05-03,137.56,143.21,137.38,141.77,810200,116.85607079135,121.655698589919,116.703162295112,120.432430620018,953746.872073076,0.0,1.0
2012-05-04,135.77,137.25,135.17,137.06,529900,115.335480745432,116.592728381163,114.825785757973,116.431324968468,623784.827834512,0.0,1.0
2012-05-07,135.7,137.24,134.54,135.5,371900,115.276016330228,116.584233464705,114.290606021142,115.106118001075,437791.238859513,0.0,1.0
2012-05-08,137.39,137.49,132.675,134.76,564100,116.71165721157,116.796606376147,112.706304101791,114.47749418321,664044.199625305,0.0,1.0
2012-05-09,137.34,138.49,134.92,134.92,460400,116.669182629282,117.646098021911,114.613412846532,114.613412846532,541971.192177788,0.0,1.0
2012-05-10,138.59,140.692,138.5,138.54,423200,117.731047186487,119.516678625884,117.654592938369,117.688572604199,498180.296545701,0.0,1.0
2012-05-11,138.09,139.95,136.78,138.0,424700,117.306301363605,118.886355824727,116.193467307654,117.229847115486,499946.058466349,0.0,1.0
2012-05-14,136.64,137.682,134.67,136.87,436400,116.074538477247,116.959708772133,114.401039935091,116.269921555773,513719.001447407,0.0,1.0
2012-05-15,136.56,138.84,135.63,136.96,548100,116.006579145586,117.943420097928,115.216551915025,116.346375803891,645209.40580505,0.0,1.0
2012-05-16,138.7,141.05,136.96,137.57,1052700,117.824491267521,119.820796635068,116.346375803891,116.864565707808,1239211.71591129,0.0,1.0
2012-05-17,136.9,142.73,136.32,138.79,1079800,116.295406305146,121.247942599952,115.802701150602,117.90094551564,1271113.14794434,0.0,1.0
2012-05-18,134.11,138.89,133.37,137.27,925100,113.925324613463,117.985894680217,113.296700795597,116.609718214078,1089004.23519477,0.0,1.0
2012-05-21,138.82,138.93,134.15,134.5,645700,117.926430265013,118.019874346047,113.959304279293,114.256626355311,760101.648108598,0.0,1.0
2012-05-22,136.99,140.91,136.14,139.02,501500,116.371860553264,119.701867804661,115.649792654365,118.096328594166,590353.068803566,0.0,1.0
2012-05-23,137.98,138.19,132.634,135.87,888000,117.212857282571,117.391250528182,112.671474944315,115.420429910008,1045331.05702406,0.0,1.0
2012-05-24,136.79,138.75,135.26,137.36,612900,116.201962224111,117.86696584981,114.902240006092,116.686172462197,721490.32077708,0.0,1.0
2012-05-25,135.23,138.06,134.36,137.35,449100,114.876755256719,117.280816614232,114.137697524904,116.677677545739,528669.119042234,0.0,1.0
2012-05-29,137.65,138.04,134.29,136.75,1016400,116.932525039469,117.263826781317,114.0782331097,116.167982558281,1196480.27743159,0.0,1.0
2012-05-30,128.97,136.49,128.22,136.49,1361200,109.558937554234,115.947114730382,108.921818819911,115.947114730382,1602370.08425805,0.0,1.0
2012-05-31,127.9,129.47,125.1801,129.47,2675100,108.649981493266,109.983683377116,106.339449165951,109.983683377116,3149059.80928497,0.0,1.0
2012-06-01,122.7,126.8,122.15,125.25,945000,104.232624935291,107.715540682925,103.765404530121,106.39882863199,1112430.01000871,0.0,1.0
2012-06-04,123.2,123.77,120.27,122.7,621600,104.657370758173,105.141580996259,102.168360236084,104.232624935291,731731.739916842,0.0,1.0
2012-06-05,125.68,126.11,122.4,122.4,675500,106.764110039669,107.129391447348,103.977777441562,103.977777441562,795181.451598819,0.0,1.0
2012-06-06,125.53,127.64,123.81,126.66,558200,106.636686292804,108.429113665367,105.17556066209,107.596611852518,657098.869404089,0.0,1.0
2012-06-07,123.3,126.69,122.38,126.0,743800,104.74231992275,107.622096601891,103.960787608647,107.035947366314,875582.477719023,0.0,1.0
2012-06-08,122.44,123.75,120.1,123.48,684600,104.011757107392,105.124591163344,102.023946656304,104.895228418987,805893.74058409,0.0,1.0
2012-06-11,119.7,125.0,119.45,124.18,890400,101.684149997998,106.186455720549,101.471777086557,105.489872571022,1048156.27609709,0.0,1.0
2012-06-12,120.18,121.7,118.91,120.59,560800,102.091905987965,103.383133289527,101.013051597844,102.440197562728,660159.523399877,0.0,1.0
2012-06-13,117.46,121.94,116.92,121.0,606000,99.7812887114857,103.58701128451,99.3225632227729,102.788489137492,713367.815942093,0.0,1.0
2012-06-14,117.84,120.89,117.24,117.46,747700,100.104095536876,102.695045056458,99.5944005494175,99.7812887114857,880173.458712713,0.0,1.0
2012-06-15,118.58,118.7,117.11,118.435,513500,100.732719354742,100.834658352234,99.4839666354682,100.609543066106,604479.164168753,0.0,1.0
2012-06-18,118.54,118.91,116.78,117.76,705900,100.698739688911,101.013051597844,99.2036343923659,100.036136205215,830967.559857302,0.0,1.0
2012-06-19,120.95,121.18,118.45,118.92,566800,102.746014555203,102.941397633729,100.622285440792,101.021546514302,667222.571082475,0.0,1.0
2012-06-20,119.57,121.7,118.75,120.52,483200,101.573716084049,103.383133289527,100.877132934522,102.380733147525,568810.773371647,0.0,1.0
2012-06-21,115.33,120.0,115.22,119.26,734900,97.9718715060076,101.938997491727,97.8784274249735,101.310373673862,865105.623656508,0.0,1.0
2012-06-22,115.1,116.62,114.345,116.25,3599700,97.7764884274817,99.0677157290436,97.1351222349296,98.7534038201108,4237475.45717286,0.0,1.0
2012-06-25,114.15,115.25,112.64,113.25,699000,96.9694713640056,97.9039121743464,95.6867389789013,96.2049288828176,822845.055022315,0.0,1.0
2012-06-26,112.92,115.67,111.75,114.84,664100,95.9245966397154,98.2606986655674,94.930691414171,97.555620599583,781761.661001888,0.0,1.0
2012-06-27,114.37,114.84,113.11,113.11,428600,97.1563595260737,97.555620599583,96.0860000524106,96.0860000524106,504537.039460035,0.0,1.0
2012-06-28,112.03,115.02,110.86,113.53,782700,95.1685490749851,97.7085290958206,94.1746438494407,96.4427865436316,921374.570194515,0.0,1.0
2012-06-29,115.9,116.13,113.58,114.96,791600,98.4560817440933,98.6514648226191,96.4852611259199,97.6575595970747,931851.424257031,0.0,1.0
2012-07-02,114.36,115.95,112.28,115.94,998800,97.1478646096161,98.4985563263815,95.3809219864262,98.4900614099238,1175762.00422931,0.0,1.0
2012-07-03,117.65,117.83,114.3,114.3,334400,99.942692124181,100.095600620419,97.0968951108702,97.0968951108702,393647.190843294,0.0,1.0
2012-07-05,115.98,118.11,115.11,116.77,628100,98.5240410757544,100.333458281233,97.7849833439394,99.1951394759083,739383.374906318,0.0,1.0
2012-07-06,113.66,114.8,112.31,114.58,392300,96.553220457581,97.5216409337524,95.4064067357991,97.3347527716843,461805.600980335,0.0,1.0
2012-07-09,114.56,115.09,112.55,112.55,305300,97.317762938769,97.7679935110241,95.6102847307825,95.6102847307825,359391.409582708,0.0,1.0
2012-07-10,112.41,114.83,111.69,114.63,549500,95.4913559003755,97.5471256831254,94.8797219154252,97.3772273539725,646857.450264324,0.0,1.0
2012-07-11,113.58,115.275,112.02,112.28,546000,96.4852611259199,97.9251494654905,95.1600541585274,95.3809219864262,642737.339116143,0.0,1.0
2012-07-12,112.52,113.45,109.63,113.45,530800,95.5847999814096,96.3748272119705,93.1297691251505,96.3748272119705,624844.284986903,0.0,1.0
2012-07-13,114.45,114.64,112.7,112.9,566100,97.2243188577349,97.3857222704301,95.7377084776472,95.9076068068001,666398.548852836,0.0,1.0
2012-07-16,114.08,114.79,112.21,113.9,471500,96.9100069488021,97.5131460172948,95.3214575712226,96.7570984525645,555037.830390589,0.0,1.0
2012-07-17,114.81,114.98,113.18,114.41,420100,97.5301358502101,97.67454942999,96.1454644676141,97.1903391919043,494531.055243025,0.0,1.0
2012-07-18,116.45,117.18,113.75,114.06,548600,99.1611598100777,99.7827797899949,96.8620174186032,97.1259930265132,644248.918854491,0.28,1.0
2012-07-19,112.96,115.36,112.02,115.36,1070000,96.1893053855421,98.2329875112972,95.3888632196213,98.2329875112972,1256555.49247959,0.0,1.0
2012-07-20,108.43,112.41,106.72,112.0,1036400,92.3318553731793,95.7209615650565,90.8757318585787,95.37183253524,1217097.30131388,0.0,1.0
2012-07-23,106.52,106.92,104.32,105.85,633000,90.7054250147658,91.0460387023917,88.8320497328236,90.1348970879925,743364.137139798,0.0,1.0
2012-07-24,105.7,106.69,104.31,106.4,690500,90.0071669551328,90.8501858320068,88.8235343906329,90.603240908478,810889.315473981,0.0,1.0
2012-07-25,107.85,108.1,104.91,105.9,623300,91.8379655261218,92.0508490808879,89.3344549220717,90.1774737989457,731972.933142552,0.0,1.0
2012-07-26,111.37,111.48,109.48,111.37,482800,94.8353659772293,94.9290347413264,93.2259663031971,94.8353659772293,566976.627821634,0.0,1.0
2012-07-27,112.77,113.48,110.34,111.6,331100,96.0275138839198,96.6321031794557,93.9582857315927,95.0312188476142,388827.592112144,0.0,1.0
2012-07-30,114.45,114.5,112.43,112.65,254300,97.4580913719484,97.5006680829016,95.7379922494378,95.9253297776321,298637.440876225,0.0,1.0
2012-07-31,111.56,114.52,111.17,113.88,283500,94.9971574788516,97.5176987672829,94.6650591334164,96.9727168670816,332928.487960715,0.0,1.0
2012-08-01,112.4,113.21,110.12,111.72,414200,95.7124462228659,96.4021889403082,93.7709482033985,95.1334029539019,486416.154191634,0.0,1.0
2012-08-02,110.97,111.99,109.26,111.05,393900,94.4947522896035,95.3633171930494,93.0386287750029,94.5628750271286,462576.830362348,0.0,1.0
2012-08-03,115.01,115.432,111.62,113.41,412100,97.9349505346246,98.2942979750699,95.0482495319955,96.5724957841212,483950.017243777,0.0,1.0
2012-08-06,113.54,115.619,113.29,114.86,276300,96.6831952325996,98.453534874035,96.4703116778334,97.8072204017649,324473.161282348,0.0,1.0
2012-08-07,116.6,118.0,114.19,114.41,296500,99.2888899429374,100.481037849628,97.2366924749916,97.4240300031858,348195.050018878,0.0,1.0
2012-08-08,116.65,117.59,115.5,116.18,213800,99.3314666538906,100.131908819811,98.3522023019663,98.9312455709302,251076.228310409,0.0,1.0
2012-08-09,118.22,118.95,115.9,115.9,73526,100.668375377822,101.289995357739,98.6928159895921,98.6928159895921,86345.3262991166,0.0,1.0
2012-08-10,117.58,117.82,116.21,117.15,43418,100.123393477621,100.327761690196,98.9567915975022,99.7572337634229,50987.9685724102,0.0,1.0
2012-08-13,117.77,118.12,115.55,117.26,245200,100.285184979243,100.583221955916,98.3947790129195,99.8509025275201,287950.847435511,0.0,1.0
2012-08-14,116.15,118.48,115.68,118.2,328900,98.9056995443583,100.889774274779,98.5054784613979,100.651344693441,386244.020071532,0.0,1.0
2012-08-15,118.3,118.48,115.5,116.15,236600,100.736498115347,100.889774274779,98.3522023019663,98.9056995443583,277851.429458573,0.0,1.0
2012-08-16,121.44,122.02,117.61,118.67,298400,103.41031556321,103.904205410268,100.148939504193,101.051565776401,350426.316781226,0.0,1.0
2012-08-17,123.82,125.45,120.89,120.89,533100,105.436967004584,106.824967781659,102.941971742725,102.941971742725,626046.479477451,0.0,1.0
2012-08-20,121.31,124.99,121.05,124.99,338900,103.299616114732,106.43326204089,103.078217217775,106.43326204089,397987.529347041,0.0,1.0
2012-08-21,121.76,122.76,121.11,121.47,300700,103.682806513311,104.534340732376,103.129309270919,103.435861589782,353127.323914593,0.0,1.0
2012-08-22,123.34,123.99,121.402,121.67,185700,105.028230579433,105.581727821825,103.377957262886,103.606168433595,218076.967246225,0.0,1.0
2012-08-23,120.88,123.68,120.67,122.6,1001200,102.933456400534,105.317752213915,102.75463421453,104.398095257325,1175760.14866409,0.0,1.0
2012-08-24,121.79,122.29,119.92,120.9,136200,103.708352539883,104.134119649415,102.115983550232,102.950487084915,159946.596332449,0.0,1.0
2012-08-27,122.22,122.33,121.01,121.86,232800,104.074512254081,104.168181018178,103.044155849012,103.767959935217,273388.895933877,0.0,1.0
2012-08-28,121.95,122.34,121.34,121.84,159900,103.844598014933,104.176696360368,103.325162141304,103.750929250836,187778.713315409,0.0,1.0
2012-08-29,121.96,122.74,120.72,121.92,253700,103.853113357124,104.517310047994,102.797210925484,103.819051988361,297932.830319694,0.0,1.0
2012-08-30,120.45,121.435,119.69,121.38,142200,102.567296686336,103.406057892115,101.920130679847,103.359223510066,166992.701897756,0.0,1.0
2012-08-31,122.19,122.53,120.0701,121.33,193600,104.048966227509,104.338487861991,102.243798836514,103.316646799113,227354.339573878,0.0,1.0
2012-09-04,122.61,123.05,120.33,122.32,184000,104.406610599516,104.781285655904,102.465112580049,104.159665675987,216080.570669388,0.0,1.0
2012-09-05,123.4,124.469,122.11,122.46,441700,105.079322632577,105.989612712757,103.980843489984,104.278880466656,518710.804699287,0.0,1.0
2012-09-06,123.43,125.345,122.94,124.35,302000,105.104868659149,106.735556688658,104.687616891807,105.888280140688,354653.980120409,0.0,1.0
2012-09-07,124.09,126.57,123.63,124.38,211200,105.666881243732,107.778686107012,105.275175502962,105.91382616726,248022.915898775,0.0,1.0
2012-09-10,123.32,124.57,123.092,124.03,151700,105.011199895052,106.075617668883,104.817050093105,105.615789190588,178149.03570949,0.0,1.0
2012-09-11,125.38,125.58,122.85,123.48,179000,106.765360386325,106.935667230138,104.610978812091,105.147445370102,210208.816031633,0.0,1.0
2012-09-12,125.85,126.48,124.64,125.04,304600,107.165581469285,107.702048027296,106.135225064217,106.475838751843,357707.292532043,0.0,1.0
2012-09-13,128.13,128.58,124.3,125.91,243900,109.107079488753,109.490269887332,105.845703429735,107.216673522429,286424.191229694,0.0,1.0
2012-09-14,130.38,133.19,129.11,129.38,214400,111.023031481648,113.41584263722,109.941583023436,110.171497262584,251780.83886694,0.0,1.0
2012-09-17,130.24,131.64,129.02,129.61,310700,110.903816690979,112.09596459767,109.86494494372,110.367350132968,364870.833190103,0.0,1.0
2012-09-18,129.31,131.78,128.79,130.34,340400,110.111889867249,112.215179388339,109.669092073335,110.988970112886,399749.055738368,0.0,1.0
2012-09-19,127.14,129.9999,126.1,129.52,323400,108.264060611879,110.699363324982,107.378465024051,110.290712053253,379785.08997,0.0,1.0
2012-09-20,128.37,128.76,124.64,126.4,315200,109.311447701328,109.643546046763,106.135225064217,107.633925289771,370155.412364083,0.0,1.0
2012-09-21,127.88,129.51,127.69,128.98,265200,108.894195933987,110.282196711062,108.732404432364,109.830883574958,311437.86598653,0.0,1.0
2012-09-24,127.38,128.87,126.25,126.25,431800,108.468428824454,109.737214810861,107.506195156911,107.506195156911,507084.730516533,0.0,1.0
2012-09-25,124.27,128.28,124.18,127.9,270700,105.820157403163,109.234809621612,105.743519323447,108.911226618368,317896.796088063,0.0,1.0
2012-09-26,122.22,123.94,121.5101,123.94,315700,104.074512254081,105.539151110872,103.470008111967,105.539151110872,370742.587827857,0.0,1.0
2012-09-27,123.75,125.61,122.35,123.4,304400,105.37735960925,106.96121325671,104.185211702559,105.079322632577,357472.42234653,0.0,1.0
2012-09-28,121.48,123.45,120.3,122.97,303600,103.444376931973,105.12189934353,102.439566553477,104.713162918379,356532.94160449,0.0,1.0
2012-10-01,120.63,123.51,120.3,121.81,281300,102.720572845768,105.172991396674,102.439566553477,103.725383224264,330344.915920103,0.0,1.0
2012-10-02,100.95,105.08,99.85,103.83,3511800,85.9623794145757,89.4792157393127,85.0256917736046,88.4147979654819,4124085.58737369,0.0,1.0
2012-10-03,100.56,101.17,98.66,99.92,1435800,85.6302810691405,86.14971694277,84.0123660529177,85.0852991689391,1686133.06177776,0.0,1.0
2012-10-04,102.38,102.78,100.634,100.74,718500,87.1800733478382,87.520687035464,85.6932946013513,85.7835572285721,843771.14144541,0.0,1.0
2012-10-05,102.56,103.68,102.28,102.55,650500,87.3333495072698,88.2870678326222,87.0949199259317,87.3248341650792,763915.278371941,0.0,1.0
2012-10-08,102.39,102.51,100.8,101.78,299400,87.1885886900288,87.2907727963166,85.834649281716,86.6691528163994,351600.667708776,0.0,1.0
2012-10-09,102.34,102.96,101.24,102.68,349800,87.1460119790756,87.6739631948956,86.2093243381045,87.4355336135576,410787.954457348,0.0,1.0
2012-10-10,100.54,102.95,100.0,101.95,323200,85.6132503847592,87.665447852705,85.1534219064643,86.8139136336404,379550.219784491,0.0,1.0
2012-10-11,103.21,103.47,101.07,101.62,373000,87.8868467496618,88.1082456466186,86.0645635208635,86.532907341349,438032.895976532,0.0,1.0
2012-10-12,103.52,103.53,102.15,102.77,320300,88.1508223575719,88.1593376997625,86.9842204774533,87.5121716932734,376144.602094593,0.0,1.0
2012-10-15,102.95,103.575,102.08,103.54,462600,87.665447852705,88.1976567396204,86.9246130821188,88.1678530419532,543254.739085104,0.0,1.0
2012-10-16,102.55,104.0,102.03,103.67,358200,87.3248341650792,88.5595587827229,86.8820363711655,88.2785524904316,420652.502248776,0.0,1.0
2012-10-17,103.71,103.88,101.78,102.5,363800,88.5510434405322,88.6961950882508,86.9031453223158,87.5179052420649,426078.525267045,0.28,1.0
2012-10-18,106.47,107.29,102.0,102.0,801000,90.907623132904,91.6077663748405,87.090988631128,87.090988631128,938122.316489562,0.0,1.0
2012-10-19,105.35,108.36,105.01,107.53,446000,89.9513299244053,92.5213679222454,89.6610266289682,91.8126863480902,522350.253625899,0.0,1.0
2012-10-22,104.8,106.22,104.37,105.43,459700,89.4817216523747,90.6941648274355,89.114573366969,90.0196365821552,538395.541685708,0.0,1.0
2012-10-23,103.84,104.19,100.86,103.03,542900,88.6620417593759,88.9608833870317,86.1176187581919,87.9704368496581,635838.458954036,0.0,1.0
2012-10-24,103.81,104.94,103.02,104.35,578000,88.6364267627196,89.601258303437,87.9618985174393,89.0974967025315,676947.189676613,0.0,1.0
2012-10-25,103.33,104.97,103.0,104.08,279200,88.2265868162202,89.6268733000932,87.9448218530019,88.8669617326256,326995.943525451,0.0,1.0
2012-10-26,104.25,104.56,103.0,103.33,184700,89.0121133803441,89.276801679125,87.9448218530019,88.2265868162202,216318.591580053,0.0,1.0
2012-10-31,103.66,104.13,102.076,104.13,318700,88.5083517794386,88.9096533937192,87.1558799559904,88.9096533937192,373257.905449717,0.0,1.0
2012-11-01,102.51,103.88,102.0,103.55,255500,87.5264435742837,88.6961950882508,87.090988631128,88.4144301250324,299238.76637089,0.0,1.0
2012-11-02,101.25,104.5,101.006,104.39,377300,86.4506137147227,89.2255716858126,86.2422784085855,89.1316500314064,441889.575544959,0.0,1.0
2012-11-05,102.26,102.88,100.59,101.29,164000,87.3129852688152,87.842361866377,85.887083788286,86.4847670435976,192074.981153918,0.0,1.0
2012-11-06,103.34,104.11,102.03,102.64,217700,88.2351251484389,88.8925767292818,87.1166036277843,87.6374418931273,254967.825592731,0.0,1.0
2012-11-07,100.97,101.9,100.13,101.9,169700,86.211540412598,87.0056053089407,85.494320506224,87.0056053089407,198750.757937926,0.0,1.0
2012-11-08,97.11,100.99,96.96,100.99,860700,82.9157441761651,86.2286170770355,82.7876691928841,86.2286170770355,1008042.29438523,0.0,1.0
2012-11-09,97.52,99.17,94.72,96.95,366600,83.2658157971334,84.6746406132252,80.8750827758868,82.7791308606653,429357.854213575,0.0,1.0
2012-11-12,98.24,99.5,95.5,95.5,219500,83.8805757168825,84.9564055764435,81.5410726889483,81.5410726889483,257075.965629787,0.0,1.0
2012-11-13,98.8,99.7,97.25,97.9,147800,84.3587223211319,85.1271722208183,83.0352808272275,83.5902724214454,173101.720820421,0.0,1.0
2012-11-14,97.85,99.48,97.21,99.13,188300,83.5475807603517,84.9393289120061,83.0011274983525,84.6404872843502,220534.871654163,0.0,1.0
2012-11-15,98.73,99.09,95.7,97.53,396600,84.2989539956007,84.6063339554753,81.7118393333231,83.2743541293521,464493.521497828,0.0,1.0
2012-11-16,100.52,100.95,98.21,99.07,630600,85.8273154627548,86.1944637481606,83.8549607202263,84.5892572910378,738551.726315004,0.0,1.0
2012-11-19,101.73,103.68,100.767,100.95,425400,86.8604536612221,88.525428443876,86.0382122685576,86.1944637481606,498223.762090712,0.0,1.0
2012-11-20,100.96,102.935,100.58,101.3,359300,86.2030020803793,87.8893226935801,85.8785454560672,86.4933053758164,420808.175174407,0.0,1.0
2012-11-21,101.11,102.02,100.36,101.15,179800,86.3310770636604,87.1080652955655,85.690702147255,86.3652303925353,210579.765923625,0.0,1.0
2012-11-23,102.45,102.52,101.28,101.99,56700,87.4752135809713,87.5349819065024,86.4762287113789,87.0824502989093,66406.4111672387,0.0,1.0
2012-11-26,101.11,101.81,100.09,101.26,208300,86.3310770636604,86.928760318972,85.4601671773491,86.4591520469414,243958.649843665,0.0,1.0
2012-11-27,101.65,102.2,100.833,101.11,242400,86.7921470034722,87.2617552755028,86.0945652612013,86.3310770636604,283896.191656767,0.0,1.0
2012-11-28,102.68,102.75,101.03,101.25,233500,87.6715952220022,87.7313635475334,86.2627704059105,86.4506137147227,273472.610362438,0.0,1.0
2012-11-29,101.96,103.78,101.64,103.0,156300,87.0568353022531,88.6108117660634,86.7836086712535,87.9448218530019,183056.82655096,0.0,1.0
2012-11-30,103.18,103.44,101.36,101.78,270400,88.0985118329391,88.3205084706263,86.5445353691288,86.9031453223158,316689.48112207,0.0,1.0
2012-12-03,102.54,104.54,101.87,103.99,236200,87.5520585709399,89.2597250146875,86.9799903122845,88.7901167426569,276634.820418021,0.0,1.0
2012-12-04,105.58,106.96,101.95,103.12,485900,90.1477115654363,91.3260014116221,87.0482969700344,88.0472818396267,569080.691113955,0.0,1.0
2012-12-05,106.64,107.94,105.08,106.51,345500,91.0527747806225,92.1627579690584,89.7207949544994,90.9417764617789,404645.76822365,0.0,1.0
2012-12-06,105.05,106.63,104.26,106.54,220000,89.6951799578432,91.0442364484038,89.0206517125629,90.9673914584351,257661.560084524,0.0,1.0
2012-12-07,107.0,107.085,104.32,105.03,205000,91.3601547404971,91.4327305643563,89.0718817058753,89.6781032934057,240093.726442397,0.0,1.0
2012-12-10,107.32,108.65,106.61,107.34,194000,91.6333813714967,92.7689795565888,91.0271597839663,91.6504580359342,227210.648438171,0.0,1.0
2012-12-11,106.79,109.23,106.3,107.51,170200,91.1808497639036,93.2642028252757,90.7624714851854,91.7956096836527,199336.352392664,0.0,1.0
2012-12-12,106.71,108.12,105.68,106.92,253000,91.1125431061537,92.3164479489957,90.2330948876237,91.2918480827472,296310.794097203,0.0,1.0
2012-12-13,106.09,106.7499,105.06,106.51,286200,90.5831665085919,91.1466110517064,89.7037182900619,90.9417764617789,335194.265891776,0.0,1.0
2012-12-14,105.64,107.35,104.72,105.08,236900,90.1989415587487,91.6589963681529,89.4134149946248,89.7207949544994,277454.652654653,0.0,1.0
2012-12-17,104.03,106.0,103.71,105.51,454000,88.8242700715319,90.5063215186233,88.5510434405322,90.0879432399051,531719.764901699,0.0,1.0
2012-12-18,106.42,107.95,103.43,104.53,349800,90.8649314718103,92.1712963012772,88.3119701384076,89.2511866824688,409681.880534393,0.0,1.0
2012-12-19,108.54,109.84,106.24,106.48,472200,92.6750579021827,93.7850410906187,90.711241491873,90.9161614651227,553035.403054147,0.0,1.0
2012-12-20,109.51,110.25,108.2,108.39,334800,93.5032761274003,94.1351127115869,92.3847546067456,92.5469829189016,392114.046892267,0.0,1.0
2012-12-21,108.97,110.84,108.02,110.7,294500,93.0422061875885,94.6388743124925,92.2310646268083,94.5193376614301,344915.13384042,0.0,1.0
2012-12-24,109.59,109.71,108.5201,109.07,85100,93.5715827851502,93.6740427717751,92.6580666210674,93.1275895097758,99668.1761963318,0.0,1.0
2012-12-26,108.75,110.44,107.985,109.85,184700,92.8543628787762,94.2973410237429,92.2011804640428,93.7935794228374,216318.591580053,0.0,1.0
2012-12-27,109.72,109.97,108.571,108.67,415900,93.6825811039938,93.8960394094623,92.7015267320608,92.7860562210263,487097.467450698,0.0,1.0
2012-12-28,108.22,109.9,107.75,109.41,252000,92.4018312711831,93.8362710839311,92.0005296569024,93.4178928052129,295139.605187728,0.0,1.0
2012-12-31,109.31,109.5,107.57,107.76,230500,93.3325094830256,93.4947377951816,91.8468396769651,92.0090679891212,269959.043634013,0.0,1.0
2013-01-02,112.22,112.34,109.87,111.22,290700,95.8171641586783,95.9196241453032,93.8106560872749,94.9633309368045,340464.615984414,0.0,1.0
2013-01-03,111.08,113.64,110.86,112.04,234000,94.8437942857422,97.0296073337391,94.6559509769299,95.663474178741,274058.204817176,0.0,1.0
2013-01-04,111.86,113.35,110.882,111.35,305200,95.5097841988038,96.7819956993957,94.6747353078112,95.0743292556481,357446.855171803,0.0,1.0
2013-01-07,110.19,112.3,109.0,111.11,502500,94.0838827182745,95.8854708164282,93.0678211842447,94.8694092823984,588522.427011242,0.0,1.0
2013-01-08,110.65,110.74,108.31,109.85,324600,94.4766460003365,94.5534909903051,92.4786762611517,93.7935794228374,380167.92001562,0.0,1.0
2013-01-09,110.11,110.29,108.45,109.86,391100,94.0155760605246,94.1692660404619,92.5982129122141,93.8021177550561,458051.982495715,0.0,1.0
2013-01-10,110.58,110.99,108.16,109.85,458700,94.4168776748053,94.7669492957735,92.3506012778707,93.7935794228374,537224.352776233,0.0,1.0
2013-01-11,110.45,111.46,108.82,110.85,224400,94.3058793559617,95.1682509100542,92.9141312043074,94.6474126447112,262814.791286215,0.0,1.0
2013-01-14,109.8,111.06,109.63,111.06,242100,93.7508877617437,94.8267176213047,93.6057361140252,94.8267176213047,283544.834983924,0.0,1.0
2013-01-15,110.57,110.67,109.114,109.65,218500,94.4083393425865,94.4937226647739,93.1651581715383,93.6228127784627,255904.776720311,0.0,1.0
2013-01-16,112.91,113.12,109.85,110.23,339400,96.4063090817712,96.5856140583648,93.7935794228374,94.1180360471495,397501.515875852,0.0,1.0
2013-01-17,112.8,113.5,112.1,112.81,158200,96.5856140583648,97.1849928690106,95.9862352477189,96.5941766128026,184757.949452148,0.32,1.0
2013-01-18,114.26,114.53,112.61,112.67,168000,97.8357470062833,98.0669359761039,96.4229255240466,96.4743008506734,196203.132161573,0.0,1.0
2013-01-22,116.55,117.09,114.13,114.54,162200,99.7965719725391,100.25894991218,97.7244337985919,98.0754985305417,189429.452598852,0.0,1.0
2013-01-23,116.27,117.608,115.94,115.94,162900,99.5568204482808,100.702490232058,99.2742561518334,99.2742561518334,190246.965649525,0.0,1.0
2013-01-24,116.54,117.62,115.17,116.31,225600,99.7880094181013,100.712765297384,98.614939460123,99.591070666032,263472.777474112,0.0,1.0
2013-01-25,118.74,119.15,114.09,117.85,317900,101.671771394417,102.022836126367,97.6901835808407,100.909704049453,371267.712584309,0.0,1.0
2013-01-28,119.79,120.67,118.4801,118.5,345500,102.570839610386,103.324344400912,101.449230604579,101.46627008791,403501.084296567,0.0,1.0
2013-01-29,119.42,120.33,118.95,119.8,354500,102.254025096187,103.033217550027,101.851585037611,102.579402164824,414011.966376653,0.0,1.0
2013-01-30,117.2,119.48,116.88,119.42,464100,100.353138010996,102.305400422814,100.079136268986,102.254025096187,542011.152596345,0.0,1.0
2013-01-31,127.64,128.94,122.05,125.65,1432700,109.292444844057,110.405576920971,104.505976913328,107.588496510936,1673215.63957075,0.0,1.0
2013-02-01,134.36,134.97,127.03,128.93,699100,115.046481426258,115.568797246964,108.770129023352,110.397014366533,816461.962465211,0.0,1.0
2013-02-04,133.31,137.56,132.72,133.32,854400,114.147413210289,117.786498846353,113.642222498459,114.155975764727,997833.072135999,0.0,1.0
2013-02-05,132.45,134.31,132.01,133.51,480500,113.411033528638,115.003668654069,113.034281133375,114.318664299045,561164.315497834,0.0,1.0
2013-02-06,129.67,132.33,129.35,132.2,534100,111.03064339493,113.308282875385,110.756641652921,113.196969667693,623762.457663669,0.0,1.0
2013-02-07,130.19,131.61,128.15,130.0,399400,111.475896225696,112.691778955863,109.729135120385,111.313207691378,466449.589198406,0.0,1.0
2013-02-08,131.81,132.02,130.01,130.01,288700,112.863030044619,113.042843687813,111.321770245816,111.321770245816,337165.73961337,0.0,1.0
2013-02-11,131.5,131.74,130.1,131.35,218000,112.597590857048,112.803092163555,111.398833235756,112.469152540481,254596.921495373,0.0,1.0
2013-02-12,131.6,132.23,131.0,131.51,187400,112.683216401426,113.222657331007,112.169463135158,112.606153411485,218859.922423087,0.0,1.0
2013-02-13,132.09,132.87,131.1,131.72,134900,113.102781568878,113.770660815026,112.255088679536,112.785967054679,157546.443622596,0.0,1.0
2013-02-14,134.0,135.61,131.41,131.41,277100,114.738229466497,116.116800730983,112.520527867107,112.520527867107,323618.380487928,0.0,1.0
2013-02-15,133.23,134.22,132.0,133.53,234900,114.078912774787,114.926605664129,113.025718578937,114.335789407921,274334.022290198,0.0,1.0
2013-02-19,135.58,136.0,133.3001,133.76,228500,116.091113067669,116.450740354057,114.138936281396,114.53272815999,266859.617255473,0.0,1.0
2013-02-20,134.0,137.51,133.7,135.2,616800,114.738229466497,117.743686074164,114.481352833363,115.765735999033,720345.785221775,0.0,1.0
2013-02-21,134.89,135.14,132.09,133.01,556200,115.500296811461,115.714360672406,113.102781568878,113.890536577155,649572.512549208,0.0,1.0
2013-02-22,136.27,139.9099,133.64,135.75,642900,116.681929323877,119.798613513692,114.429977506736,116.236676493112,750827.343254021,0.0,1.0
2013-02-25,131.83,138.25,131.68,136.99,255500,112.880155153495,118.377315102561,112.751716836928,117.298433243399,298392.263495725,0.0,1.0
2013-02-26,133.3,134.87,131.79,132.47,404200,114.138850655851,115.483171702586,112.845904935744,113.428158637514,472055.392974452,0.0,1.0
2013-02-27,136.36,138.0,133.392,133.75,255700,116.758992313818,118.163251241616,114.217626156679,114.524165605552,298625.838653059,0.0,1.0
2013-02-28,137.15,137.47,135.66,136.37,187100,117.435434114404,117.709435856413,116.159613503172,116.767554868255,218509.559687084,0.0,1.0
2013-03-01,136.38,136.84,133.66,135.23,166100,116.776117422693,117.169994926832,114.447102615612,115.791423662346,193984.168166889,0.0,1.0
2013-03-04,133.9,136.5998,132.72,135.97,277100,114.652603922119,116.964322369236,113.642222498459,116.425052690743,323618.380487928,0.0,1.0
2013-03-05,136.51,138.175,133.946,134.9,432300,116.887430630385,118.313095944278,114.691991672533,115.508859365899,504872.702580045,0.0,1.0
2013-03-06,136.0,137.59,134.44,136.94,297300,116.450740354057,117.812186509667,115.11498186176,117.25562047121,347209.471378783,0.0,1.0
2013-03-07,135.17,136.83,134.23,136.24,429400,115.74004833572,117.161432372394,114.935168218566,116.656241660564,501485.862798684,0.0,1.0
2013-03-08,135.41,136.5,134.53,135.95,269100,115.945549642227,116.878868075947,115.1920448517,116.407927581868,314275.374194518,0.0,1.0
2013-03-11,135.57,137.18,133.79,135.87,151500,116.082550513231,117.461121777717,114.558415823303,116.339427146365,176933.181681419,0.0,1.0
2013-03-12,133.87,135.34,132.6401,135.07,202000,114.626916258806,115.885611761162,113.573807688501,115.654422791342,235910.908908557,0.0,1.0
2013-03-13,135.31,136.11,133.341,133.71,172000,115.859924097849,116.544928452873,114.173957129046,114.489915387801,200874.635308276,0.0,1.0
2013-03-14,137.78,139.03,135.37,135.37,243400,117.974875043985,119.04519434871,115.911299424476,115.911299424476,284260.966476945,0.0,1.0
2013-03-15,136.68,138.85,136.215,138.28,254800,117.032994055827,118.891068368829,116.634835274469,118.403002765875,297574.750445052,0.0,1.0
2013-03-18,137.06,137.73,134.95,135.11,224000,117.358371124463,117.932062271796,115.551672138088,115.688673009093,261604.176215431,0.0,1.0
2013-03-19,137.51,137.66,135.37,137.04,331400,117.743686074164,117.872124390731,115.911299424476,117.341246015588,387034.035704437,0.0,1.0
2013-03-20,138.34,138.86,135.8,138.42,232700,118.454378092502,118.899630923267,116.279489265301,118.522878528004,271764.695559511,0.0,1.0
2013-03-21,136.74,138.06,135.65,138.06,208800,117.084369382454,118.214626568243,116.151050948734,118.214626568243,243852.464257954,0.0,1.0
2013-03-22,138.42,139.39,136.92,136.92,176900,118.522878528004,119.35344630847,117.238495362334,117.238495362334,206597.226662989,0.0,1.0
2013-03-25,137.12,139.13,136.75,138.74,285600,117.40974645109,119.130819893088,117.092931936892,118.796880270014,333545.324674674,0.0,1.0
2013-03-26,138.32,138.72,136.19,137.46,236700,118.437252983626,118.779755161138,116.613428888375,117.700873301975,276436.198706216,0.0,1.0
2013-03-27,138.75,139.11,137.28,137.66,179400,118.805442824451,119.113694784212,117.546747322095,117.872124390731,209516.91612968,0.0,1.0
2013-03-28,137.92,138.75,136.77,138.62,181000,118.094750806114,118.805442824451,117.110057045767,118.69412961676,211385.517388361,0.0,1.0
2013-04-01,134.12,138.1,133.05,138.0,225500,114.840980119751,118.248876785994,113.924786794906,118.163251241616,263355.989895444,0.0,1.0
2013-04-02,135.86,136.71,134.37,134.47,143600,116.330864591928,117.05868171914,115.055043980696,115.140669525074,167706.962966677,0.0,1.0
2013-04-03,131.58,135.92,130.39,135.92,247100,112.66609129255,116.382239918554,111.647147314452,116.382239918554,288582.106887646,0.0,1.0
2013-04-04,131.37,131.99,130.6,131.49,170400,112.486277649356,113.0171560245,111.826960957646,112.58902830261,199006.034049596,0.0,1.0
2013-04-05,133.12,133.418,129.44,130.17,127100,113.984724675971,114.239888798217,110.833704642861,111.45877111682,148437.012486523,0.0,1.0
2013-04-08,132.86,134.5425,132.23,133.08,209600,113.762098260588,115.202748044748,113.222657331007,113.95047445822,244786.764887296,0.0,1.0
2013-04-09,134.37,135.26,132.89,132.9,194600,115.055043980696,115.81711132566,113.787785923902,113.796348478339,227268.628087154,0.0,1.0
2013-04-10,137.69,137.9,134.5,134.5,196200,117.897812054045,118.077625697238,115.166357188387,115.166357188387,229137.229345836,0.0,1.0
2013-04-11,138.16,138.66,136.32,138.51,217100,118.300252112621,118.728379834511,116.724742096066,118.599941517944,253545.833287366,0.0,1.0
2013-04-12,136.2,138.18,134.88,138.18,188900,116.621991442813,118.317377221497,115.491734257023,118.317377221497,220611.736103101,0.0,1.0
2013-04-15,126.6,134.28,126.32,133.86,668800,108.401939182526,114.977980990755,108.162187658268,114.618353704368,781075.326128931,0.0,1.0
2013-04-16,129.65,129.76,127.0,127.8,345900,111.013518286055,111.107706384871,108.744441360038,109.429445715062,403968.234611238,0.0,1.0
2013-04-17,126.24,129.07,124.27,129.07,556900,108.093687222766,110.516890128663,106.406863998519,110.516890128663,650390.025599878,0.0,1.0
2013-04-18,136.5,139.89,134.0,139.89,882600,116.878868075947,119.78157403036,114.738229466497,119.78157403036,1030767.16932026,0.0,1.0
2013-04-19,139.5,139.83,135.65,138.62,510800,119.447634407286,119.730198703734,116.151050948734,118.69412961676,596550.951834116,0.0,1.0
2013-04-22,144.37,145.76,139.7801,139.81,607100,123.617598418494,124.807793485348,119.687471557089,119.713073594858,709017.390091017,0.0,1.0
2013-04-23,144.22,145.89,143.36,144.78,194600,123.489160101927,124.919106693039,122.752780420276,123.968663150444,227268.628087155,0.0,1.0
2013-04-24,144.52,146.88,143.93,145.01,388400,124.02003847707,126.045275750845,123.513729158627,124.440532656795,452600.794914107,0.32,1.0
2013-04-25,142.0,146.29,141.95,146.0,260300,121.857496981345,125.538966432401,121.814589411986,125.290102530116,303326.433872662,0.0,1.0
2013-04-26,140.08,142.62,139.4801,142.39,336700,120.209846317935,122.389550841405,119.695041300759,122.19217602235,392355.014540628,0.0,1.0
2013-04-29,142.68,143.21,139.3801,140.78,213700,122.441039924636,122.895860159848,119.609226162039,120.81055228897,249023.660847437,0.0,1.0
2013-04-30,144.78,145.11,140.57,142.07,230900,124.243157837741,124.526347795514,120.63034049766,121.917567578449,269066.744453312,0.0,1.0
2013-05-01,141.49,143.579,140.6401,142.95,297900,121.419839773877,123.212518021722,120.690496909902,122.672740799178,347141.546871555,0.0,1.0
2013-05-02,142.74,143.54,141.89,141.89,221500,122.492529007868,123.179050117622,121.763100328754,121.763100328754,258112.966203589,0.0,1.0
2013-05-03,144.98,146.369,142.18,142.18,295900,124.414788115179,125.60676039199,122.01196423104,122.01196423104,344810.955754593,0.0,1.0
2013-05-06,143.24,144.89,142.43,144.63,227200,122.921604701464,124.337554490332,122.226502077838,124.114435129662,264755.150886933,0.0,1.0
2013-05-07,145.59,146.11,143.03,144.3,222500,124.938260461367,125.384499182707,122.741392910154,123.831245171888,259278.26176207,0.0,1.0
2013-05-08,146.64,146.81,145.305,145.86,153000,125.839319417919,125.985205153741,124.693687316017,125.169961335909,178290.220447626,0.0,1.0
2013-05-09,144.8,146.5,144.4,146.5,115500,124.260320865484,125.719178223712,123.917060310607,125.719178223712,134591.637004581,0.0,1.0
2013-05-10,147.04,147.16,144.6,145.0,186800,126.182579972796,126.285558139259,124.088690588046,124.431951142923,217677.210324291,0.0,1.0
2013-05-13,146.71,147.13,144.71,147.13,171900,125.899390015022,126.259813597643,124.183087240637,126.259813597643,200314.306502922,0.0,1.0
2013-05-14,146.23,147.0,145.49,145.79,157500,125.48747734917,126.148253917308,124.852445322647,125.109890738805,183534.050460792,0.0,1.0
2013-05-15,144.75,146.77,144.45,145.73,146300,124.217413296125,125.950879098254,123.959967879967,125.058401655574,170482.740205802,0.0,1.0
2013-05-16,144.61,145.49,143.19,144.67,165500,124.097272101918,124.852445322647,122.878697132104,124.148761185149,192856.414928641,0.0,1.0
2013-05-17,146.44,147.04,144.96,145.0,266300,125.66768914048,126.182579972796,124.397625087435,124.431951142923,310318.207223549,0.0,1.0
2013-05-20,146.71,147.49,145.8,146.13,211500,125.899390015022,126.568748097032,125.118472252677,125.401662210451,246460.010618778,0.0,1.0
2013-05-21,146.8,147.96,144.69,146.57,121000,125.97662363987,126.972079249013,124.165924212893,125.779248820815,141000.762576227,0.0,1.0
2013-05-22,144.82,147.52,144.21,146.72,166500,124.277483893228,126.594492638648,123.754011547041,125.907971528894,194021.710487123,0.0,1.0
2013-05-23,142.82,143.44,140.99,142.12,401900,122.561181118843,123.093234978903,120.990764080281,121.960475147808,468332.284953602,0.0,1.0
2013-05-24,143.46,143.86,139.221,141.62,225800,123.110398006646,123.453658561523,119.472694276337,121.531399454212,263123.73710506,0.0,1.0
2013-05-28,143.22,145.378,139.95,144.61,290400,122.90444167372,124.756332367282,120.0982866376,124.097272101918,338401.830182946,0.0,1.0
2013-05-29,141.38,143.24,140.81,142.09,131400,121.325443121286,122.921604701464,120.836296830586,121.934730606193,153119.836384432,0.0,1.0
2013-05-30,138.64,141.71,138.45,141.24,213100,118.974108320378,121.608633079059,118.811059556812,121.205301927079,248324.483512348,0.0,1.0
2013-05-31,137.76,140.05,137.08,137.86,229200,118.218935099649,120.18410177632,117.635392156358,118.304750238368,267085.742003894,0.0,1.0
2013-06-03,137.17,137.61,134.27,137.6,234700,117.712625781205,118.09021239157,115.223986758347,118.081630877698,273494.867575542,0.0,1.0
2013-06-04,134.35,138.16,133.8,136.79,428100,115.292638869322,118.562195654526,114.820655606366,117.386528254072,498863.028585809,0.0,1.0
2013-06-05,134.03,135.84,133.018,133.09,256600,115.01803042542,116.571284436239,114.149581221582,114.211368121459,299014.840306282,0.0,1.0
2013-06-06,136.84,136.84,133.54,134.02,165300,117.429435823432,117.429435823432,114.597536245696,115.009448911549,192623.355816945,0.0,1.0
2013-06-07,140.0,140.32,135.96,137.72,163800,120.14119420696,120.415802650862,116.674262602702,118.184609044161,190875.412479224,0.0,1.0
2013-06-10,139.07,140.23,137.37,140.23,227500,119.343113416871,120.338569026014,117.884256058644,120.338569026014,265104.739554477,0.0,1.0
2013-06-11,137.04,139.08,136.72,137.25,151300,117.60106610087,119.351694930743,117.326457656968,117.78127789218,176309.217998208,0.0,1.0
2013-06-12,137.04,139.07,136.63,138.49,106000,117.60106610087,119.343113416871,117.249224032121,118.845385612299,123521.329199009,0.0,1.0
2013-06-13,140.58,140.84,137.05,137.05,112700,120.638922011532,120.862041372202,117.609647614742,117.609647614742,131328.809440833,0.0,1.0
2013-06-14,140.83,141.896,140.1,140.57,167400,120.85345985833,121.768249237077,120.227009345679,120.63034049766,195070.476489756,0.0,1.0
2013-06-17,149.78,150.96,142.12,142.24,634500,128.533914773703,129.546533410591,121.960475147808,122.063453314271,739380.031856335,0.0,1.0
2013-06-18,153.63,154.63,149.0,150.35,471100,131.837797614395,132.695949001587,127.864556691693,129.023061064403,548970.737600501,0.0,1.0
2013-06-19,152.34,155.32,151.91,154.11,313900,130.730782324916,133.28807345875,130.361777228424,132.249710280247,365786.275807255,0.0,1.0
2013-06-20,149.47,152.2,148.2575,150.32,360800,128.267887843674,130.610641130709,127.227379286703,128.997316522787,420438.637500023,0.0,1.0
2013-06-21,150.27,151.79,147.355,150.22,827400,128.954408953428,130.258799061961,126.452897659761,128.911501384068,964165.545087358,0.0,1.0
2013-06-24,150.31,153.0,147.0,150.14,463900,128.988735008915,131.297162240464,126.148253917308,128.842849273093,540580.609579439,0.0,1.0
2013-06-25,150.9,153.95,150.13,152.78,307600,129.495044327359,132.112406058296,128.834267759221,131.108368935281,358444.913788823,0.0,1.0
2013-06-26,152.74,152.859,150.44,151.63,239500,131.074042879793,131.176162894869,129.100294689251,130.12149484001,279088.286256253,0.0,1.0
2013-06-27,152.74,153.45,151.38,153.44,101300,131.074042879793,131.6833303647,129.906956993212,131.674748850828,118044.440074148,0.0,1.0
2013-06-28,151.66,153.09,150.75,152.64,141100,130.147239381625,131.374395865311,129.36632161928,130.988227741074,164423.2033017,0.0,1.0
2013-07-01,151.33,154.65,150.275,153.22,257000,129.864049423852,132.713112029331,128.958699710364,131.485955545646,299480.958529673,0.0,1.0
2013-07-02,150.51,152.55,149.95,151.34,187800,129.160365286354,130.910994116227,128.679800509526,129.872630937724,218842.505882773,0.0,1.0
2013-07-03,151.58,152.306,149.42,150.31,107000,130.07858727065,130.701605177752,128.224980274314,128.988735008915,124686.62475749,0.0,1.0
2013-07-05,153.13,154.74,152.25,152.45,151800,131.408721920799,132.790345654179,130.653548700069,130.825178977508,176891.865777448,0.0,1.0
2013-07-08,155.21,156.152,153.61,154.47,176300,133.193676806159,134.002055412894,131.820634586651,132.558644779637,205441.606960239,0.0,1.0
2013-07-09,156.57,157.69,155.04,156.55,125400,134.360762692741,135.321892246397,133.047791070336,134.343599664997,146128.063033545,0.0,1.0
2013-07-10,156.13,157.129,155.33,155.99,222000,133.983176082376,134.840469318182,133.296654972622,133.863034888169,258695.613982831,0.0,1.0
2013-07-11,153.91,158.29,153.831,158.29,189000,132.078080002809,135.836783078712,132.010286043221,135.836783078712,220240.86055295,0.0,1.0
2013-07-12,154.03,155.13,153.3,153.72,130500,132.181058169272,133.125024695184,131.554607656621,131.915031239242,152071.070381799,0.0,1.0
2013-07-15,152.93,154.33,152.01,154.03,400100,131.23709164336,132.43850358543,130.447592367143,132.181058169272,466234.752948335,0.0,1.0
2013-07-16,151.81,153.5,150.83,153.5,453700,130.275962089704,131.72623793406,129.434973730256,131.72623793406,528694.59488293,0.0,1.0
2013-07-17,153.09,154.362,152.05,152.37,404500,131.649004309212,132.742854550778,130.75466134441,131.029843795119,470378.83290445,0.32,1.0
2013-07-18,151.61,154.46,145.07,148.51,1028000,130.376285474686,132.827129176308,124.752244138333,127.710455483449,1195425.06854332,0.0,1.0
2013-07-19,154.91,155.26,150.93,152.0,356900,133.214104497616,133.515085303079,129.791522766931,130.711664086487,415026.465917424,0.0,1.0
2013-07-22,152.56,154.99,152.0,154.0,352200,131.193233375227,133.282900110294,130.711664086487,132.431554403414,409561.001109879,0.0,1.0
2013-07-23,151.42,153.6,150.1,152.64,236500,130.212895894578,132.087576340029,129.077768285406,131.262028987904,275017.537656124,0.0,1.0
2013-07-24,149.5,151.62,149.0,151.43,254900,128.561801190328,130.384884926271,128.131828611096,130.221495346163,296414.250945225,0.0,1.0
2013-07-25,149.98,150.342,147.14,149.25,192200,128.97457486639,129.285875013754,126.532330616353,128.346814900712,223502.624682905,0.0,1.0
2013-07-26,149.92,149.93,146.18,149.62,186800,128.922978156882,128.931577608467,125.706783264228,128.664994609343,217223.154478495,0.0,1.0
2013-07-29,147.75,149.91,146.785,149.13,230400,127.056897163016,128.914378705298,126.227050085099,128.243621481696,267924.062054845,0.0,1.0
2013-07-30,148.03,148.66,146.9,147.64,204200,127.297681807386,127.839447257218,126.325943778322,126.962303195585,237457.002914928,0.0,1.0
2013-07-31,149.6,150.802,148.07,149.24,245100,128.647795706174,129.681449786647,127.332079613725,128.338215449127,285018.175389073,0.0,1.0
2013-08-01,154.24,154.74,149.72,149.72,181600,132.637941241446,133.067913820678,128.75098912519,128.75098912519,211176.257244617,0.0,1.0
2013-08-02,154.24,154.59,152.21,154.19,157500,132.637941241446,132.938922046908,130.892252569764,132.594943983523,183151.214295304,0.0,1.0
2013-08-05,152.63,154.54,152.45,154.24,127700,131.253429536319,132.895924788985,131.098639407796,132.637941241446,148497.84168578,0.0,1.0
2013-08-06,150.01,152.87,148.29,152.45,221900,129.000373221144,131.45981637435,127.521267548587,131.098639407796,258039.710807162,0.0,1.0
2013-08-07,150.27,150.5,148.54,149.94,137500,129.223958962345,129.421746348791,127.736253838202,128.940177060052,159893.917241932,0.0,1.0
2013-08-08,151.02,151.99,149.2,150.5,82800,129.868917831193,130.703064634902,128.303817642789,129.421746348791,96285.2098009596,0.0,1.0
2013-08-09,150.4,151.3299,146.02,146.02,109000,129.335751832945,130.1354148358,125.569192038874,125.569192038874,126752.268940877,0.0,1.0
2013-08-12,147.67,151.19,147.53,150.15,134900,126.988101550339,130.015108508131,126.867709228154,129.120765543329,156870.468624994,0.0,1.0
2013-08-13,151.03,151.52,147.8,148.36,140700,129.877517282777,130.298890410424,127.099894420939,127.581463709679,163615.084770472,0.0,1.0
2013-08-14,148.85,151.68,148.35,150.93,149800,128.002836837326,130.436481635779,127.572864258094,129.791522766931,174197.154929756,0.0,1.0
2013-08-15,149.7,150.26,147.07,147.94,203900,128.73379022202,129.21535951076,126.472134455261,127.220286743124,237108.143459128,0.0,1.0
2013-08-16,150.52,150.76,148.93,149.24,91400,129.438945251961,129.645332089992,128.071632450003,128.338215449127,106285.84753391,0.0,1.0
2013-08-19,149.94,150.71,148.7,150.46,120300,128.940177060052,129.602334832069,127.873845063557,129.387348542453,139892.641776032,0.0,1.0
2013-08-20,149.78,150.999,149.4,149.93,104200,128.802585834698,129.850858982865,128.475806674481,128.931577608467,121170.517648067,0.0,1.0
2013-08-21,148.14,150.04,148.09,149.2,76400,127.392275774817,129.026171575898,127.349278516894,128.303817642789,88842.8747438809,0.0,1.0
2013-08-22,149.16,150.3897,147.89,149.13,221100,128.26941983645,129.326894397813,127.177289485201,128.243621481696,257109.418925027,0.0,1.0
2013-08-23,150.39,150.65,148.25,149.25,244100,129.32715238136,129.550738122561,127.486869742248,128.346814900712,283855.310536406,0.0,1.0
2013-08-26,150.06,150.88,149.49,150.52,183200,129.043370479067,129.748525509008,128.553201738743,129.438945251961,213036.841008888,0.0,1.0
2013-08-27,150.55,151.71,148.96,148.96,271500,129.464743606715,130.462279990533,128.097430804757,128.097430804757,315717.807499523,0.0,1.0
2013-08-28,154.38,155.5,150.9,153.0,281600,132.758333563631,133.72147214111,129.765724412177,131.571609244951,327462.742511476,0.0,1.0
2013-08-29,152.04,155.145,151.3,154.62,116000,130.746061892826,133.416191609855,130.109702475562,132.964720401662,134892.322909557,0.0,1.0
2013-08-30,151.51,153.269,150.96,152.23,91200,130.29029095884,131.802934492577,129.817321121685,130.909451472934,106053.274563376,0.0,1.0
2013-09-03,151.02,153.4,149.9,152.0,136500,129.868917831193,131.915587308336,128.905779253713,130.711664086487,158731.052389263,0.0,1.0
2013-09-04,152.88,154.14,150.07,150.6,145000,131.468415825935,132.551946725599,129.051969930652,129.507740864638,168615.403636947,0.0,1.0
2013-09-05,155.92,156.385,152.87,152.87,191400,134.082649107665,134.48252360635,131.45981637435,131.45981637435,222572.332800769,0.0,1.0
2013-09-06,156.93,158.11,154.58,157.0,322700,134.951193717713,135.9659290047,132.930322595323,135.011389878806,375256.487956157,0.0,1.0
2013-09-09,162.34,163.656,157.521,158.24,273900,139.603497025002,140.73518485354,135.459421306365,136.077721875301,318508.683145929,0.0,1.0
2013-09-10,163.79,164.91,161.6,162.51,202700,140.850417504774,141.813556082254,138.967137607739,139.749687701941,235712.705635925,0.0,1.0
2013-09-11,164.95,165.85,163.296,164.2,192200,141.847953888592,142.62190453121,140.425604596493,141.202995019744,223502.624682905,0.0,1.0
2013-09-12,164.24,165.0,163.5,164.35,110500,141.237392826083,141.890951146515,140.60103340882,141.331986793514,128496.56621988,0.0,1.0
2013-09-13,164.25,164.67,163.36,163.99,81300,141.245992277668,141.607169244222,140.480641086635,141.022406536467,94540.9125219568,0.0,1.0
2013-09-16,164.54,165.5995,164.0,165.45,112500,141.495376373622,142.406488269014,141.031005988052,142.277926467824,130822.295925217,0.0,1.0
2013-09-17,164.19,165.729,163.8,164.94,146600,141.19439556816,142.517851167036,140.859016956359,141.839354437008,170475.987401216,0.0,1.0
2013-09-18,164.89,165.59,161.44,164.33,178900,141.796357179084,142.398318790009,138.829546382385,141.314787890345,208036.522142413,0.0,1.0
2013-09-19,165.35,165.95,164.14,164.76,95500,142.191931951978,142.707899047056,141.151398310237,141.684564308484,111053.593429851,0.0,1.0
2013-09-20,166.55,166.55,163.79,165.0,265300,143.223866142134,143.223866142134,140.850417504774,141.890951146515,308508.04541298,0.0,1.0
2013-09-23,166.65,169.22,165.21,166.69,173500,143.309860657981,145.519919715232,142.071539629793,143.344258464319,201757.051938001,0.0,1.0
2013-09-24,167.28,167.95,164.05,167.09,174800,143.851626107813,144.427789363983,141.074003245975,143.688236527705,203268.776246471,0.0,1.0
2013-09-25,168.1,168.69,165.8,167.6,123700,144.556781137753,145.064148781247,142.578907273286,144.126808558521,143846.382275106,0.0,1.0
2013-09-26,169.87,170.21,168.42,168.42,113800,146.078884068234,146.371265422112,144.831963588461,144.831963588461,132334.020233686,0.0,1.0
2013-09-27,169.29,170.58,168.604,169.07,106300,145.580115876325,146.689445130743,144.990193497619,145.390927941463,123612.533838672,0.0,1.0
2013-09-30,169.21,170.86,166.38,166.9,125500,145.511320263648,146.930229775113,143.077675465195,143.524846947597,145939.539009909,0.0,1.0
2013-10-01,171.34,172.53,168.4301,169.63,130500,147.343003451176,148.366338189747,144.840649034562,145.872497230203,151753.863273252,0.0,1.0
2013-10-02,173.75,174.55,169.8,170.87,150300,149.415471283073,150.103427409844,146.018687907141,146.938829226698,174778.58735609,0.0,1.0
2013-10-03,172.07,174.63,171.48,173.47,162700,147.970763416854,150.172223022521,147.46339577336,149.174686638703,189198.111529181,0.0,1.0
2013-10-04,175.83,176.99,172.116,172.56,182800,151.204157212678,152.201693596496,148.010320894143,148.392136544501,212571.695067819,0.0,1.0
2013-10-07,175.6,177.08,174.19,175.19,144000,151.006369826231,152.279088660757,149.793847152797,150.653792311261,167452.538784278,0.0,1.0
2013-10-08,175.29,178.179,174.91,175.34,404800,150.739786827107,153.224168389909,150.413007666891,150.78278408503,470727.692360249,0.0,1.0
2013-10-09,172.7,176.99,172.38,175.67,241600,148.512528866686,152.201693596496,148.237346415978,151.066565987323,280948.148404734,0.0,1.0
2013-10-10,174.21,175.95,173.09,174.44,265900,149.811046055966,151.307350631693,148.847907478487,150.008833442413,309205.764324581,0.0,1.0
2013-10-11,173.48,174.42,172.47,174.04,176100,149.183286090288,149.991634539244,148.31474148024,149.664855379028,204780.50055494,0.0,1.0
2013-10-14,175.43,176.04,171.51,173.16,269000,150.860179149292,151.384745695955,147.489194128114,148.90810363958,312810.645367853,0.0,1.0
2013-10-15,173.92,176.45,173.77,175.0,315100,149.561661960012,151.737323210925,149.432670186242,150.490402731153,366418.715075875,0.0,1.0
2013-10-16,174.91,176.71,174.51,175.53,570100,150.688190117599,152.238923307307,150.343582742109,151.22233154961,661738.593596354,0.32,1.0
2013-10-17,189.85,192.94,179.35,187.85,1092800,163.559275592169,166.221367567833,154.513331985544,161.836238714716,1268458.05136308,0.0,1.0
2013-10-18,196.99,197.7599,190.01,190.01,388600,169.710517244674,170.373800290649,163.697118542365,163.697118542365,451064.054501916,0.0,1.0
2013-10-21,196.13,200.0,195.35,198.61,434900,168.969611387369,172.30368774524,168.297627005163,171.10617711541,504806.374943088,0.0,1.0
2013-10-22,190.78,198.03,189.2,196.68,614600,164.360487740184,170.606496420949,162.999288606997,169.443446528669,713391.579765512,0.0,1.0
2013-10-23,186.68,190.6,183.96,190.6,545300,160.828262141407,164.205414421213,158.484931988072,164.205414421213,632952.21029309,0.0,1.0
2013-10-24,190.5,191.49,184.5099,186.95,378000,164.119262577341,164.97216583168,158.958680977527,161.060872119863,438760.197122296,0.0,1.0
2013-10-25,188.75,192.0,188.14,190.72,281100,162.61160530957,165.41154023543,162.086079061947,164.308796633861,326284.368812374,0.0,1.0
2013-10-28,189.27,190.75,187.62,190.0,300300,163.059594897708,164.334642187022,161.638089473809,163.688503357978,348570.601047157,0.0,1.0
2013-10-29,191.63,191.8899,188.55,188.55,263900,165.092778413101,165.316687055326,162.439301621825,162.439301621825,306319.619102049,0.0,1.0
2013-10-30,189.48,192.95,188.63,191.9,366300,163.24051376984,166.22998275222,162.508223096923,165.325388391558,425179.524354226,0.0,1.0
2013-10-31,187.22,190.17,186.88,189.08,315300,161.293482098319,163.834961492561,161.000565829152,162.89590639435,365981.719980582,0.0,1.0
2013-11-01,187.46,189.442,186.0,187.0,324000,161.500246523613,163.207776069169,160.242429603073,161.103948041799,376080.168961969,0.0,1.0
2013-11-04,188.7,189.9,187.6,189.9,241300,162.568529387634,163.602351514105,161.620859105035,163.602351514105,280086.866575688,0.0,1.0
2013-11-05,187.96,189.6499,186.07,188.7,196100,161.931005742976,163.38688575258,160.302735893784,162.568529387634,227621.36152297,0.0,1.0
2013-11-06,187.61,190.8074,185.845,189.71,137900,161.629474289422,164.384093345405,160.10889424507,163.438663010747,160066.220061282,0.0,1.0
2013-11-07,182.0,188.42,181.67,187.55,245300,156.796355848168,162.32730422479,156.512054763389,161.577783183099,284729.831624602,0.0,1.0
2013-11-08,190.48,191.0,182.0,182.0,432600,164.102032208566,164.550021796704,156.796355848168,156.796355848168,502136.670039962,0.0,1.0
2013-11-11,190.57,192.53,189.2,191.09,159000,164.179568868052,165.868145007955,162.999288606997,164.627558456189,184557.860694299,0.0,1.0
2013-11-12,187.72,191.57,186.2,190.57,155800,161.724241317682,165.041087306778,160.414733290818,164.179568868052,180843.488655169,0.0,1.0
2013-11-13,189.82,189.96,185.2,187.72,94300,163.533430039007,163.654042620429,159.553214852092,161.724241317682,109457.901028128,0.0,1.0
2013-11-14,190.26,191.2599,188.8275,190.0,98400,163.912498152047,164.773930438929,162.678372988571,163.688503357978,114216.940203264,0.0,1.0
2013-11-15,190.32,191.239,189.16,190.64,178200,163.96418925837,164.75592470356,162.964827869448,164.239875158763,206844.092929083,0.0,1.0
2013-11-18,187.33,191.9399,186.41,190.32,138900,161.388249126579,165.359762977263,160.595652162951,163.96418925837,161226.96132351,0.0,1.0
2013-11-19,185.51,187.6795,185.125,187.29,117200,159.820285568097,161.689349820914,159.488600969188,161.35378838903,136038.875933157,0.0,1.0
2013-11-20,185.88,188.48,185.14,185.91,150300,160.139047390426,162.378995331114,159.501523745768,160.164892943588,174459.411712913,0.0,1.0
2013-11-21,189.0,189.7,186.3947,186.46,119300,162.826984919252,163.43004782636,160.582470930838,160.638728084887,138476.432583835,0.0,1.0
2013-11-22,188.48,189.82,186.581,189.0,150600,162.378995331114,163.533430039007,160.742971815973,162.826984919252,174807.634091582,0.0,1.0
2013-11-25,183.09,188.59,182.93,188.59,212700,157.73541094638,162.473762359374,157.597567996184,162.473762359374,246889.666475958,0.0,1.0
2013-11-26,185.37,187.54,182.524,183.05,170400,159.699672986675,161.569167998711,157.247791510061,157.700950208831,197790.311083702,0.0,1.0
2013-11-27,183.01,187.12,182.0,185.29,260500,157.666489471282,161.207330254446,156.796355848168,159.630751511577,302373.098810471,0.0,1.0
2013-11-29,182.14,183.44,181.95,182.89,70900,156.91696842959,158.036942399934,156.753279926232,157.563107258634,82296.5554919862,0.0,1.0
2013-12-02,186.03,188.05,180.34,181.95,178000,160.268275156235,162.008542402462,155.366235239883,156.753279926232,206611.944676637,0.0,1.0
2013-12-03,188.37,190.815,181.0,184.89,247100,162.284228302854,164.39064088554,155.934837409442,159.286144136087,286819.165896612,0.0,1.0
2013-12-04,188.38,189.4998,184.41,187.59,129500,162.292843487241,163.257571834927,158.872615285498,161.612243920648,150315.993458565,0.0,1.0
2013-12-05,188.09,188.84,186.9818,187.95,164500,162.043003140011,162.689141969055,161.088268406214,161.922390558589,190941.937636555,0.0,1.0
2013-12-06,187.93,189.5,186.65,188.4,115700,161.905160189815,163.257744138615,160.802416588245,162.310073856016,134297.764039814,0.0,1.0
2013-12-09,187.72,189.71,184.3132,188.58,163600,161.724241317682,163.438663010747,158.78922030063,162.465147174987,189897.27050055,0.0,1.0
2013-12-10,187.41,188.62,185.5925,186.66,164000,161.457170601677,162.499607912536,159.891360839292,160.811031772632,190361.567005441,0.0,1.0
2013-12-11,186.63,188.24,184.75,187.64,208700,160.78518621947,162.17223090582,159.165531554665,161.655319842584,242246.701427046,0.0,1.0
2013-12-12,187.84,190.21,185.71,186.24,240600,161.827623530329,163.86942223011,159.992589255842,160.449194028367,279274.347692129,0.0,1.0
2013-12-13,189.64,190.52,187.5,187.5,149000,163.378356720036,164.136492946115,161.534707261162,161.534707261162,172950.448072017,0.0,1.0
2013-12-16,191.48,193.149,189.41,191.0,137400,164.963550647293,166.401424921527,163.180207479129,164.550021796704,159485.849430168,0.0,1.0
2013-12-17,192.04,193.17,190.91,191.95,253700,165.446000972979,166.41951680874,164.472485137219,165.368464313494,294480.058227319,0.0,1.0
2013-12-18,194.49,194.6,190.08,192.5,269300,167.556721147858,167.651488176118,163.757424833076,165.842299454793,312587.621918081,0.0,1.0
2013-12-19,192.36,194.8812,189.74,193.23,304900,165.721686873372,167.893747161088,163.464508563909,166.471207915063,353910.010853407,0.0,1.0
2013-12-20,191.37,193.45,190.64,192.38,253900,164.868783619033,166.660741971583,164.239875158763,165.738917242146,294712.206479764,0.0,1.0
2013-12-23,188.29,192.52,188.111,192.3,199700,162.215306827756,165.859529823568,162.061095027224,165.669995767048,231800.030066991,0.0,1.0
2013-12-24,189.84,191.05,187.46,188.29,71200,163.550660407782,164.59309771864,161.500246523613,162.215306827756,82644.7778706546,0.0,1.0
2013-12-26,191.81,192.33,189.23,189.96,111000,165.247851732072,165.69584132021,163.025134160159,163.654042620429,128842.280107341,0.0,1.0
2013-12-27,190.83,193.07,190.56,191.72,81200,164.403563662121,166.333364964867,164.170953683664,165.170315072587,94252.1904929375,0.0,1.0
2013-12-30,190.55,192.68,190.51,190.82,148200,164.162338499277,165.997372773764,164.127877761728,164.394948477733,172021.855062234,0.0,1.0
2013-12-31,190.95,192.29,189.13,191.82,136800,164.506945874768,165.661380582661,162.938982316286,165.256466916459,158789.404672831,0.0,1.0
2014-01-02,188.26,190.8,186.5,190.55,163600,162.189461274594,164.377718108959,160.673188822436,164.162338499277,189897.27050055,0.0,1.0
2014-01-03,186.63,189.08,186.56,188.26,171200,160.78518621947,162.89590639435,160.72487992876,162.189461274594,198718.904093485,0.0,1.0
2014-01-06,183.87,185.34,180.07,185.34,498600,158.407395328586,159.673827433514,155.133625261427,159.673827433514,578745.59334703,0.0,1.0
2014-01-07,183.55,185.4,182.16,183.65,200900,158.131709428194,159.725518539837,156.934198798364,158.217861272066,233192.919581665,0.0,1.0
2014-01-08,184.22,184.82,181.5,183.37,227800,158.70892678214,159.225837845376,156.365596628805,157.976636109223,264416.859535607,0.0,1.0
2014-01-09,184.58,186.73,182.8,184.23,130400,159.019073420082,160.871338063343,157.485570599149,158.717541966528,151360.66059457,0.0,1.0
2014-01-10,188.3,188.7,183.456,184.66,200500,162.223922012143,162.568529387634,158.050726694954,159.08799489518,232728.623076774,0.0,1.0
2014-01-13,187.21,188.9497,186.061,187.99,253100,161.284866913932,162.783650541784,160.294982227835,161.956851296138,293783.613469981,0.0,1.0
2014-01-14,189.86,190.73,187.12,187.77,230100,163.567890776556,164.317411818248,161.207330254446,161.767317239618,267086.564438731,0.0,1.0
2014-01-15,189.86,190.93,189.19,189.85,179100,163.567890776556,164.489715505993,162.99067342261,163.559275592169,207888.760065088,0.0,1.0
2014-01-16,189.31,190.84,186.0,189.71,421500,163.094055635257,164.412178846508,160.242429603073,163.438663010747,489252.442029226,0.0,1.0
2014-01-17,191.01,191.92,188.45,190.15,181500,164.558636981091,165.342618760332,162.353149777952,163.817731123787,210674.539094436,0.0,1.0
2014-01-21,191.53,194.29,190.71,191.8,169500,165.006626569229,167.384417460113,164.300181449473,165.239236547685,196745.643947696,0.0,1.0
2014-01-22,190.15,192.65,188.46,191.53,188700,164.24849034315,166.407949853315,162.788695714278,165.440511992761,218457.441678985,0.5,1.0
2014-01-23,189.1,190.82,188.25,190.82,276200,163.341517348881,164.827225491874,162.607301115424,164.827225491874,319755.937423082,0.0,1.0
2014-01-24,185.36,189.15,185.06,187.99,248300,160.110965921674,163.384706539084,159.851830780454,162.382717326367,287456.188494393,0.0,1.0
2014-01-27,182.5,186.78,179.57,185.36,333100,157.640544242045,161.337538923447,155.109657696132,160.110965921674,385628.902084101,0.0,1.0
2014-01-28,186.84,187.21,182.45,182.45,543800,161.389365951691,161.708965959196,157.597355051842,157.597355051842,629555.67983589,0.0,1.0
2014-01-29,185.99,187.4,184.57,185.7,501100,160.655149718235,161.873084881968,159.428576716462,160.404652415056,580122.01391277,0.0,1.0
2014-01-30,179.62,191.49,172.41,188.73,1002900,155.152846886335,165.405960640598,148.924965659019,163.021917341376,1161054.41579149,0.0,1.0
2014-01-31,178.92,182.22,176.66,178.5,441900,154.548198223489,157.398684776906,152.596046826299,154.185409025781,511586.345935047,0.0,1.0
2014-02-03,177.23,179.41,174.12,178.81,606800,153.088403594617,154.971452287481,150.402035963972,154.453182005041,702490.596771639,0.0,1.0
2014-02-04,178.12,179.63,176.594,177.34,156600,153.857171180236,155.161484724375,152.539037095231,153.183419813064,181295.364954579,0.0,1.0
2014-02-05,176.27,177.74,175.13,177.74,326500,152.259171142714,153.528933334691,151.274457606078,153.528933334691,377988.10126226,0.0,1.0
2014-02-06,180.33,181.92,176.27,176.27,321400,155.766133387222,157.139549635687,152.259171142714,152.259171142714,372083.846081747,0.0,1.0
2014-02-07,179.63,180.91,176.8,180.91,255600,155.161484724375,156.26712799358,152.716976558869,156.26712799358,295907.377282188,0.0,1.0
2014-02-10,178.6,179.97,177.0,178.67,215200,154.271787406188,155.455171217758,152.889733319682,154.332252272472,249136.414675768,0.0,1.0
2014-02-11,182.26,183.43,177.4,178.38,300700,157.433236129069,158.443863179826,153.235246841308,154.081754969293,348119.51623143,0.0,1.0
2014-02-12,182.3,184.3189,181.67,183.34,233200,157.467787481232,159.211680603261,156.92360368467,158.36612263746,269974.962371697,0.0,1.0
2014-02-13,184.87,185.88,179.8,181.15,226100,159.687711857681,160.560133499788,155.308327971067,156.474436106556,261755.313002749,0.0,1.0
2014-02-14,186.64,186.88,184.6,185.15,316300,161.216609190878,161.423917303854,159.454490230584,159.92957132282,366179.590901235,0.0,1.0
2014-02-18,189.29,189.8,185.655,186.48,378700,163.505636271653,163.946166011727,160.365782143873,161.078403782228,438419.889580454,0.0,1.0
2014-02-19,189.26,191.655,187.89,189.18,386000,163.479722757531,165.548484968269,162.296338945961,163.410620053206,446871.078368247,0.0,1.0
2014-02-20,189.28,190.23,186.911,189.19,345700,163.496998433612,164.317593047475,161.45069460178,163.419257891246,400215.885471252,0.0,1.0
2014-02-21,185.93,189.64,185.7801,189.62,257700,160.603322689991,163.807960603076,160.473841497762,163.790684926995,298338.541180045,0.0,1.0
2014-02-24,191.47,192.69,186.29,187.63,347600,165.388684964517,166.442501205477,160.914284859455,162.071755156903,402415.509950266,0.0,1.0
2014-02-25,188.91,190.85,186.98,190.63,204900,163.177398426108,164.853139005996,161.510295684261,164.663106569101,237212.134605321,0.0,1.0
2014-02-26,187.14,189.5284,186.67,189.17,201900,161.648501092911,163.711562330542,161.242522705,163.401982215165,233739.043322666,0.0,1.0
2014-02-27,187.75,188.57,185.02,187.24,183200,162.175409213391,162.883711932726,159.817279428291,161.734879473318,212090.107660785,0.0,1.0
2014-02-28,188.05,189.67,186.44,188.91,235600,162.434544354611,163.833874117198,161.043852430065,163.177398426108,272753.435397822,0.0,1.0
2014-03-03,185.31,188.79,184.06,186.97,156000,160.06777673147,163.07374436962,158.988046976388,161.50165784622,180600.746698049,0.0,1.0
2014-03-04,189.23,190.18,186.33,186.33,247100,163.453809243409,164.274403857272,160.948836211618,160.948836211618,286066.951981331,0.0,1.0
2014-03-05,189.18,195.94,188.11,189.92,237000,163.410620053206,169.249798568692,162.486371382855,164.049820068215,274374.211329727,0.0,1.0
2014-03-06,193.16,193.53,184.01,184.01,211200,166.848479593388,167.168079600893,158.944857786185,158.944857786185,244505.626298897,0.0,1.0
2014-03-07,192.97,194.78,191.47,193.66,141600,166.684360670616,168.247809355975,165.388684964517,167.280371495421,163929.908541305,0.0,1.0
2014-03-10,193.52,193.649,190.23,192.8,163300,167.159441762852,167.270869873577,164.317593047475,166.537517423925,189051.935485842,0.0,1.0
2014-03-11,192.28,195.97,190.92,193.9,230700,166.08834984581,169.275712082814,164.913603872281,167.487679608397,267080.719636153,0.0,1.0
2014-03-12,193.75,193.85,190.31,190.76,192700,167.358112037787,167.444490418194,164.3866957518,164.77539846363,223088.230055859,0.0,1.0
2014-03-13,193.48,194.67,190.575,193.98,250600,167.12489041069,168.152793137528,164.615598459878,167.556782312723,290118.891811095,0.0,1.0
2014-03-14,191.99,193.84,191.45,192.17,305300,165.837852542631,167.435852580153,165.371409288436,165.993333627363,353444.922864834,0.0,1.0
2014-03-17,197.63,197.95,191.6,191.95,421400,170.709593197563,170.986004014865,165.500976859045,165.803301190469,487853.555503575,0.0,1.0
2014-03-18,201.71,202.53,197.215,198.0,482500,174.233831118153,174.942133837487,170.351122918876,171.029193205068,558588.847960308,0.0,1.0
2014-03-19,198.97,202.045,198.405,201.74,409200,171.867063495012,174.523198692515,171.379025645715,174.259744632275,473729.650954111,0.0,1.0
2014-03-20,201.73,203.78,198.1149,198.97,256400,174.251106794234,176.021863592569,171.128441964155,171.867063495012,296833.534957561,0.0,1.0
2014-03-21,199.67,206.4233,198.31,204.44,1279600,172.471712157858,178.305103321857,171.296966184328,176.591960903253,1481389.20176168,0.0,1.0
2014-03-24,195.64,200.79,195.07,197.7,413200,168.990663427472,173.439150018412,168.498306659155,170.770058063848,478360.439330984,0.0,1.0
2014-03-25,195.74,197.54,195.04,197.27,230300,169.077041807879,170.631852655198,168.472393145033,170.3986310281,266617.640798464,0.0,1.0
2014-03-26,192.84,197.8799,192.025,192.8,302600,166.572068776087,170.9254527702,165.868084975774,166.537517423925,350319.140710445,0.0,1.0
2014-03-27,197.02,197.32,193.015,193.25,217700,170.182685077083,170.441820218303,166.723230941799,166.926220135754,252030.657411315,0.0,1.0
2014-03-28,199.6,200.55,196.14,197.38,174300,172.411247291573,173.231841905436,169.422555329505,170.493647246547,201786.603522243,0.0,1.0
2014-03-31,198.44,202.01,196.83,200.15,163500,171.409258078857,174.492966259373,170.018566154311,172.88632838381,189283.474904685,0.0,1.0
2014-04-01,202.29,202.87,198.04,198.5,173100,174.734825724511,175.235820330869,171.063744557231,171.461085107101,200397.36700918,0.0,1.0
2014-04-02,202.31,204.56,201.095,203.0,144600,174.752101400592,176.695614959741,173.702604078652,175.348112225398,167402.99982396,0.0,1.0
2014-04-03,201.16,203.95,200.37,202.77,226100,173.758750025916,176.168706839261,173.076360820704,175.149441950463,261755.313002749,0.0,1.0
2014-04-04,202.12,205.07,200.66,203.71,212100,174.58798247782,177.136144699815,173.326858123883,175.961398726285,245547.553683692,0.0,1.0
2014-04-07,196.3,202.43,195.4501,201.88,193000,169.560760738156,174.85575545708,168.82663088308,174.380674364844,223435.539184123,0.0,1.0
2014-04-08,198.41,199.39,195.615,196.48,175900,171.383344564735,172.22985269272,168.969068832371,169.716241822888,203638.918872991,0.0,1.0
2014-04-09,199.67,201.1,196.6,198.96,144000,172.471712157858,173.706922997672,169.819895879376,171.858425656971,166708.381567429,0.0,1.0
2014-04-10,196.2,200.81,195.5903,200.13,145100,169.474382357749,173.456425694493,168.94773337241,172.869052707728,167981.848371069,0.0,1.0
2014-04-11,200.59,201.41,196.0,196.0,206200,173.266393257599,173.974695976933,169.301625596936,169.301625596936,238717.140827804,0.0,1.0
2014-04-14,203.01,204.595,200.0,201.9,208600,175.356750063439,176.725847392883,172.7567608132,174.397950040925,241495.613853928,0.0,1.0
2014-04-15,208.0,208.61,200.988,202.61,229600,179.667031245728,180.193939366208,173.610179211617,175.011236541812,265807.252832512,0.0,1.0
2014-04-16,211.48,212.84,207.245,208.21,293700,182.672998883878,183.847744857407,179.014874473658,179.848425844582,340015.636571901,0.0,1.0
2014-04-17,214.7,221.0,211.6402,220.57,575800,185.45438273297,190.896220698586,182.811377049289,190.524793662838,666601.986850873,0.0,1.0
2014-04-21,216.51,217.955,214.43,215.5,204400,187.01783141833,188.265999015205,185.221161105872,186.145409776223,236633.286058211,0.0,1.0
2014-04-22,214.4,215.9299,213.26,215.88,318200,185.19524759175,186.516750433591,184.210534055115,186.473647621768,368379.21538025,0.0,1.0
2014-04-23,213.69,217.54,213.21,213.79,460100,185.013852992896,188.347201928376,184.598266632109,185.100433484727,531413.012644924,0.5,1.0
2014-04-24,193.99,201.89,192.2,199.99,1224700,167.95749610226,174.797354956881,166.407705298492,173.152325612099,1414521.87912679,0.0,1.0
2014-04-25,190.68,195.9699,189.5,193.73,644100,165.091681822666,169.671703260015,164.070032019064,167.732386823501,743932.017919137,0.0,1.0
2014-04-28,189.5,191.67,187.0,191.15,449600,164.070032019064,165.948828691789,161.905519723298,165.49861013427,519285.569409168,0.0,1.0
2014-04-29,189.33,191.0,189.11,190.0,701300,163.922845182952,165.368739396524,163.732368100925,164.502934478218,809997.708689166,0.0,1.0
2014-04-30,187.68,189.67,185.62,188.52,336600,162.494267067747,164.217218855176,160.710708936036,163.221543199124,388771.180300545,0.0,1.0
2014-05-01,188.04,188.42,185.25,187.24,277700,162.805956838337,163.134962707293,160.390361116262,162.113312903692,320741.99872092,0.0,1.0
2014-05-02,191.15,191.9,188.1,188.1,297100,165.49861013427,166.147963823,162.857905133435,162.857905133435,343148.893842223,0.0,1.0
2014-05-05,191.99,192.34,188.84,191.0,184800,166.225886265647,166.528917987055,163.498600772982,165.368739396524,213443.00094932,0.0,1.0
2014-05-06,191.16,193.21,190.305,192.35,182500,165.507268183453,167.282168265981,164.767004978301,166.537576036238,210786.513383392,0.0,1.0
2014-05-07,192.61,193.0,189.53,191.81,184300,166.762685314997,167.100349233137,164.096006166614,166.070041380352,212865.503652379,0.0,1.0
2014-05-08,189.45,194.04,188.615,192.17,213100,164.026741773149,168.000786348175,163.303794666363,166.381731150942,246129.347956169,0.0,1.0
2014-05-09,189.1,190.56,187.6701,189.48,176700,163.723710051742,164.987785232469,162.485695599056,164.052715920698,204087.544738878,0.0,1.0
2014-05-12,167.02,169.84,150.5,167.87,5199500,144.606737455536,147.04830732516,130.303640205114,145.342671636097,6005394.39088738,0.0,1.0
2014-05-13,162.86,167.8999,162.63,166.79,1307200,141.004988995382,145.368559203154,140.805853864171,144.407602324326,1509808.93312202,0.0,1.0
2014-05-14,162.45,167.209,161.16,164.0,869500,140.650008978876,144.770374585096,139.533120634261,141.992006602251,1004267.79938005,0.0,1.0
2014-05-15,162.32,162.6,156.41,162.01,776200,140.537454339496,140.779879716622,135.420547272305,140.269054814821,896506.803770897,0.0,1.0
2014-05-16,159.95,162.76,157.88,157.88,494600,138.48549668311,140.918408503551,136.693280502216,136.693280502216,571260.326133838,0.0,1.0
2014-05-19,159.61,161.3,158.55,159.74,296900,138.191123010886,139.654333322824,137.273369797481,138.303677650266,342917.894923446,0.0,1.0
2014-05-20,160.96,161.53,159.5,160.05,336900,139.3599596506,139.853468454034,138.095884469872,138.572077174941,389117.678678709,0.0,1.0
2014-05-21,159.39,161.4765,159.27,160.81,567600,138.000645928858,139.807147890905,137.896749338662,139.230088912854,655574.931487197,0.0,1.0
2014-05-22,160.0,161.27,159.37,160.63,350300,138.528786929025,139.628359175275,137.983329830492,139.074244027558,404594.606236725,0.0,1.0
2014-05-23,160.57,160.93,159.46,160.0,390100,139.02229573246,139.33398550305,138.06125227314,138.528786929025,450563.391073211,0.0,1.0
2014-05-27,160.49,161.055,159.69,160.57,370700,138.953031338996,139.442211117839,138.26038740435,139.02229573246,428156.495951907,0.0,1.0
2014-05-28,158.41,160.43,157.51,160.43,580300,137.152157108918,138.901083043897,136.372932682442,138.901083043897,670243.362829492,0.0,1.0
2014-05-29,160.55,160.99,158.29,159.18,530300,139.004979634094,139.385933798149,137.048260518721,137.818826896014,612493.633135411,0.0,1.0
2014-05-30,159.85,161.5,158.61,160.82,483800,138.398916191279,139.827494306485,137.325318092579,139.238746962037,558786.384519918,0.0,1.0
2014-06-02,159.76,160.87,158.38,159.62,433800,138.320993748632,139.282037207952,137.126182961369,138.199781060069,501036.654825836,0.0,1.0
2014-06-03,159.51,160.2,158.06,160.18,327500,138.104542519055,138.701947912687,136.849125387511,138.684631814321,378260.729496224,0.0,1.0
2014-06-04,159.88,160.32,158.1,159.0,286400,138.424890338829,138.805844502883,136.883757584243,137.662982010719,330790.451687689,0.0,1.0
2014-06-05,160.24,162.28,159.77,160.56,455000,138.736580109419,140.502822142764,138.329651797815,139.013637683277,525522.540216126,0.0,1.0
2014-06-06,159.7,160.91,159.02,159.98,451700,138.269045453533,139.316669404684,137.680298109085,138.511470830659,521711.058056319,0.0,1.0
2014-06-09,160.36,160.95,159.54,160.0,350300,138.840476699616,139.351301601416,138.130516666604,138.528786929025,404594.606236723,0.0,1.0
2014-06-10,159.5,160.53,158.59,159.77,254400,138.095884469872,138.987663535728,137.308001994213,138.329651797815,293830.624683479,0.0,1.0
2014-06-11,159.46,159.99,158.1125,158.55,239100,138.06125227314,138.520128879842,136.894580145722,137.273369797481,276159.20739709,0.0,1.0
2014-06-12,159.96,160.9165,158.88,159.74,400300,138.494154732293,139.322297136653,137.559085420522,138.303677650266,462344.335930804,0.0,1.0
2014-06-13,160.0,160.7,158.66,159.97,316100,138.528786929025,139.13485037184,137.368608338495,138.502812781476,365093.791125974,0.0,1.0
2014-06-16,159.51,160.99,159.28,160.5,317100,138.104542519055,139.385933798149,137.905407387845,138.961689388179,366248.785719855,0.0,1.0
2014-06-17,159.39,160.72,158.725,159.31,263400,138.000645928858,139.152166470206,137.424885658185,137.931381535394,304225.576028414,0.0,1.0
2014-06-18,161.43,163.489,160.31,161.85,608100,139.766887962204,141.549580288996,138.7971864537,140.130526027892,702352.212539397,0.0,1.0
2014-06-19,161.85,162.33,159.98,161.29,548400,140.130526027892,140.546112388679,138.511470830659,139.645675273641,633399.035284669,0.0,1.0
2014-06-20,165.1,165.79,162.56,163.74,792300,142.944392012388,143.541797406019,140.74524751989,141.766897323491,915102.21673239,0.0,1.0
2014-06-23,165.22,165.57,163.18,163.98,590600,143.048288602585,143.351320323992,141.28204656924,141.974690503885,682139.807146471,0.0,1.0
2014-06-24,163.02,166.44,162.56,166.44,474000,141.143517782311,144.104570602919,140.74524751989,144.104570602919,547467.437499876,0.0,1.0
2014-06-25,159.71,163.6,159.27,162.44,885800,138.277703502717,141.645684634928,137.896749338662,140.641350929693,1023094.21126032,0.0,1.0
2014-06-26,161.25,161.27,158.92,159.25,563400,139.611043076908,139.628359175275,137.593717617254,137.879433240296,650723.954192894,0.0,1.0
2014-06-27,166.0,166.49,161.11,161.58,1046700,143.723616438864,144.147860848834,139.489830388345,139.896758699949,1208932.84141587,0.0,1.0
2014-06-30,167.06,167.2,164.59,166.09,440800,144.641369652269,144.762582340832,142.502831504052,143.801538881511,509121.616983007,0.0,1.0
2014-07-01,166.77,168.4,166.64,167.0,380700,144.39028622596,145.801548242799,144.27773158658,144.58942135717,439706.441890723,0.0,1.0
2014-07-02,161.74,167.5675,161.57,166.7,580800,140.035287486879,145.080765648309,139.888100650766,144.329679881678,670820.860126429,0.0,1.0
2014-07-03,165.22,165.22,160.945,161.97,248500,143.048288602585,143.048288602585,139.346972576825,140.234422618089,287016.156579577,0.0,1.0
2014-07-07,163.31,164.31,162.51,164.28,351400,141.39460120862,142.260406126926,140.701957273974,142.234431979377,405865.100289992,0.0,1.0
2014-07-08,162.75,163.56,161.36,162.66,247200,140.909750454368,141.611052438196,139.706281617922,140.83182801172,285514.663607531,0.0,1.0
2014-07-09,163.5,163.95,162.0,162.59,224600,141.559104143098,141.948716356336,140.260396765638,140.771221667439,259411.785785806,0.0,1.0
2014-07-10,162.09,163.64,160.67,161.55,237800,140.338319208286,141.680316831661,139.108876224291,139.8707845524,274657.714425043,0.0,1.0
2014-07-11,162.46,162.46,160.615,162.1,296000,140.658667028059,140.658667028059,139.061256953784,140.346977257469,341878.399788953,0.0,1.0
2014-07-14,162.86,163.95,162.61,162.61,272700,141.004988995382,141.948716356336,140.788537765805,140.788537765805,314967.025751511,0.0,1.0
2014-07-15,164.82,165.11,161.65,162.61,374400,142.701966635262,142.953050061571,139.957365044231,140.788537765805,432429.975949271,0.0,1.0
2014-07-16,165.57,165.93,162.59,165.18,326200,143.784222783145,144.096853816557,141.196332562128,143.445539163616,375624.897882267,0.5,1.0
2014-07-17,164.37,166.6,163.85,165.27,41170,142.74211933844,144.678694906517,142.290541179068,143.523696921969,47407.961513835,0.0,1.0
2014-07-18,165.22,165.3,163.93,164.14,36894,143.480275945106,143.549749508087,142.360014742049,142.542382844872,42484.0741338699,0.0,1.0
2014-07-21,165.74,166.1099,163.91,164.79,246600,143.931854104478,144.253082491309,142.342646351304,143.106855544087,283964.131875436,0.0,1.0
2014-07-22,166.34,167.32,165.66,165.66,276100,144.452905826831,145.30395697334,143.862380541498,143.862380541498,317933.888121685,0.0,1.0
2014-07-23,167.12,167.48,165.01,166.49,290000,145.130273065889,145.4429040993,143.297907842283,144.583168757419,333939.976658054,0.0,1.0
2014-07-24,150.21,165.0,149.605,165.0,1799900,130.445298690924,143.28922364691,129.919904870885,143.28922364691,2072615.73788562,0.0,1.0
2014-07-25,147.22,152.33,146.53,150.07,863900,127.848724274534,132.286348109902,127.249514793829,130.323719955708,994795.675292737,0.0,1.0
2014-07-28,147.05,149.01,146.49,148.69,499300,127.701092953201,129.403195246219,127.214778012339,129.125300994298,574952.518432299,0.0,1.0
2014-07-29,150.37,151.04,147.0,147.39,693800,130.584245816884,131.166086906845,127.657671976338,127.996355595867,798922.606225375,0.0,1.0
2014-07-30,149.0,150.83,147.59,150.75,549900,129.394511050846,130.983718804021,128.170039503318,130.914245241041,633219.286773326,0.0,1.0
2014-07-31,146.43,148.25,146.0,148.25,405000,127.162672840104,128.743196397906,126.789252439084,128.743196397906,466364.450160385,0.0,1.0
2014-08-01,146.17,146.63,143.14,146.5,477300,126.936883760418,127.336356747554,124.305572562538,127.223462207711,549619.14089272,0.0,1.0
2014-08-04,149.55,149.942,145.63,146.37,321400,129.872141796336,130.21256225494,126.4679372103,127.110567667868,370097.615509996,0.0,1.0
2014-08-05,149.45,149.55,146.74,149.55,451500,129.785299842611,129.872141796336,127.431882896652,129.872141796336,519909.998141763,0.0,1.0
2014-08-06,149.12,150.24,147.69,148.0,463800,129.498721395317,130.471351277041,128.256881457044,128.526091513592,534073.659220708,0.0,1.0
2014-08-07,149.59,149.7,148.0,149.52,423900,129.906878577826,130.002404726924,128.526091513592,129.846089210219,488128.124501205,0.0,1.0
2014-08-08,149.46,150.01,147.48,148.92,418700,129.793984037983,130.271614783473,128.07451335422,129.325037487866,482140.235264578,0.0,1.0
2014-08-11,147.64,150.31,147.33,150.16,351800,128.213460480181,130.532140644649,127.944250423632,130.401877714061,405103.737201046,0.0,1.0
2014-08-12,148.05,148.69,146.56,146.9,326200,128.569512490455,129.125300994298,127.275567379947,127.570830022613,375624.897882267,0.0,1.0
2014-08-13,147.3,149.0,146.495,149.0,217300,127.918197837515,129.394511050846,127.219120110025,129.394511050846,250224.679061362,0.0,1.0
2014-08-14,144.9,148.02,144.86,147.44,254100,125.833990948105,128.543459904338,125.799254166615,128.03977657273,292600.510582109,0.0,1.0
2014-08-15,145.44,145.76,144.35,144.9,357900,126.302937498222,126.580831750143,125.356360202615,125.833990948105,412127.991882475,0.0,1.0
2014-08-18,145.45,147.242,144.52,146.28,352800,126.311621693595,127.867829504354,125.503991523949,127.032409909516,406255.254361935,0.0,1.0
2014-08-19,149.6,149.97,145.1,145.1,409400,129.915562773199,130.236878001983,126.007674855556,126.007674855556,471431.125668301,0.0,1.0
2014-08-20,149.28,149.5,147.03,149.5,230400,129.637668521278,129.828720819473,127.683724562456,129.828720819473,265309.553869019,0.0,1.0
2014-08-21,152.56,152.79,148.42,149.11,419700,132.486084603471,132.685821097039,128.890827719239,129.490037199944,483291.752425466,0.0,1.0
2014-08-22,150.94,152.45,150.1501,151.87,224200,131.079244953119,132.390558454373,130.393280360642,131.886875122765,258170.147471503,0.0,1.0
2014-08-25,153.17,153.35,151.35,151.35,267600,133.015820521196,133.172136037901,131.435296963393,131.435296963393,308145.992254121,0.0,1.0
2014-08-26,153.2,156.305,152.73,153.52,391100,133.041873107313,135.738315770487,132.633715924804,133.319767359235,450358.361624018,0.0,1.0
2014-08-27,154.53,154.74,153.16,153.69,212000,134.196871091861,134.379239194684,133.007136325823,133.467398680568,244121.638108647,0.0,1.0
2014-08-28,156.38,157.11,154.05,154.4,259500,135.803447235781,136.437393497976,133.780029713979,134.083976552018,298818.703250914,0.0,1.0
2014-08-29,157.99,158.09,156.0101,156.47,376400,137.20160269076,137.288444644485,135.482218848951,135.881604994134,433431.059358936,0.0,1.0
2014-09-02,158.28,158.49,157.08,158.19,272600,137.453444356564,137.635812459387,136.411340911859,137.375286598211,313903.57805857,0.0,1.0
2014-09-03,159.44,159.49,156.67,158.37,296200,138.460811019778,138.504231996641,136.055288901585,137.531602114916,341079.383055572,0.0,1.0
2014-09-04,158.58,160.67,157.43,159.06,570000,137.71397021774,139.528967050601,136.715287749898,138.130811595622,656364.781707209,0.0,1.0
2014-09-05,158.2,159.005,155.49,158.92,237900,137.383970793583,138.083048521073,135.030553847625,138.009232860406,273945.932575694,0.0,1.0
2014-09-08,155.5,158.03,154.75,157.35,314000,135.039238042997,137.23633947225,134.387923390057,136.645814186917,361576.388519412,0.0,1.0
2014-09-09,155.78,158.004,154.97,155.13,204800,135.282395513429,137.213760564281,134.578975688253,134.717922814213,235830.714550239,0.0,1.0
2014-09-10,156.53,156.82,154.25,155.97,182000,135.933710166369,136.185551832173,133.95371362143,135.447395225507,209576.123281951,0.0,1.0
2014-09-11,157.65,157.67,155.16,155.48,251500,136.906340048094,136.923708438839,134.743975400331,135.021869652252,289606.565963794,0.0,1.0
2014-09-12,154.51,157.58,154.462,157.49,243700,134.179502701116,136.845550680486,134.137818563328,136.767392922133,280624.732108855,0.0,1.0
2014-09-15,153.68,154.7165,151.79,154.0,232600,133.458714485195,134.358831335559,131.817401559785,133.736608737116,267842.891622978,0.0,1.0
2014-09-16,152.77,154.1,151.19,153.28,350300,132.668452706294,133.823450690842,131.296349837433,133.111346670294,403376.461459712,0.0,1.0
2014-09-17,149.89,153.4,149.4,152.41,393200,130.167404439002,133.215557014764,129.741878865748,132.355821672883,452776.547661888,0.0,1.0
2014-09-18,150.83,151.9,149.335,150.52,345700,130.983718804021,131.912927708883,129.685431595827,130.714508747473,398079.482519619,0.0,1.0
2014-09-19,150.39,151.73,149.46,150.58,410100,130.601614207629,131.76529638755,129.793984037983,130.766613919708,472237.187680926,0.0,1.0
2014-09-22,149.3,150.34,148.18,150.34,301840,129.655036912023,130.558193230767,128.682407030298,130.558193230767,347573.939842989,0.0,1.0
2014-09-23,149.11,150.19,148.41,149.24,364079,129.490037199944,130.427930300179,128.882143523867,129.602931739787,419243.216419614,0.0,1.0
2014-09-24,149.47,150.3,147.04,149.1,321514,129.802668233356,130.523456449277,127.692408757829,129.481353004572,370228.888466336,0.0,1.0
2014-09-25,146.44,149.47,146.35,149.47,328042,127.171357035476,129.802668233356,127.093199277123,129.802668233356,377745.992492626,0.0,1.0
2014-09-26,148.34,148.87,146.0,146.53,417886,128.821354156259,129.281616511003,126.789252439084,127.249514793829,481202.900295612,0.0,1.0
2014-09-29,148.23,148.95,145.55,146.78,337426,128.725828007161,129.351090073984,126.39846364732,127.466619678143,388551.829530415,0.0,1.0
2014-09-30,146.35,149.14,145.51,147.81,332356,127.093199277123,129.516089786062,126.36372686583,128.361091801514,382713.637524705,0.0,1.0
2014-10-01,142.58,146.09,141.09,146.01,283648,123.819257621676,126.867410197437,122.525312511167,126.797936634457,326625.539652081,0.0,1.0
2014-10-02,142.82,143.72,138.54,141.98,441394,124.027678310617,124.809255894145,120.31084269117,123.298205899323,508272.76571381,0.0,1.0
2014-10-03,141.35,142.82,140.27,142.82,726906,122.751101590853,124.027678310617,121.813208490619,124.027678310617,837044.733353794,0.0,1.0
2014-10-06,141.02,144.27,140.47,141.28,400675,122.46452314356,125.286886639635,121.98689239807,122.690312223246,461384.138439536,0.0,1.0
2014-10-07,143.55,145.81,140.15,140.75,650354,124.661624572812,126.624252727006,121.708998146149,122.230049868501,748893.791653353,0.0,1.0
2014-10-08,142.97,143.26,138.03,143.05,557846,124.157941241205,124.409782907008,119.86794872717,124.227414804185,642369.242133754,0.0,1.0
2014-10-09,139.07,142.91,137.6627,142.06,819101,120.771105045914,124.10583606897,119.548978231137,123.367679462304,943208.858002032,0.0,1.0
2014-10-10,136.1,139.32,133.46,138.58,774888,118.19189902027,120.988209930228,115.899271441919,120.34557947266,892296.829767607,0.0,1.0
2014-10-13,134.5,139.237,133.5,136.0,669629,116.802427760663,120.916131108636,115.934008223409,118.105057066544,771089.284929507,0.0,1.0
2014-10-14,134.21,137.86,132.14,135.0,773075,116.55058609486,119.720317405837,114.752957652744,117.23663752929,890209.129154913,0.0,1.0
2014-10-15,138.56,139.91,130.97,133.33,568229,120.762420850542,121.939017762697,114.147331544424,116.204197257525,651972.771707206,0.5,1.0
2014-10-16,139.88,140.07,134.37,135.58,990171,121.912871164649,122.078466285619,117.110612656519,118.165192111117,1136099.23346767,0.0,1.0
2014-10-17,139.08,142.11,136.445,140.95,823218,121.215628550039,123.856434952876,118.919085688165,122.845433161691,944541.234571383,0.0,1.0
2014-10-20,141.83,141.89,137.66,139.35,650536,123.612400037762,123.664693233858,119.978022909105,121.45094793247,746409.913987707,0.0,1.0
2014-10-21,145.93,146.02,142.33,142.33,483936,127.185768437641,127.264208231785,124.048176671894,124.048176671894,555256.93910184,0.0,1.0
2014-10-22,140.09,147.11,139.57,146.36,783170,122.095897350984,128.214201294192,121.642689651487,127.560536342994,898591.088483579,0.0,1.0
2014-10-23,128.62,132.035,124.03,128.88,1557358,112.099181364006,115.075535775125,108.098751862678,112.325785213754,1786876.43854924,0.0,1.0
2014-10-24,128.97,133.23,126.4241,128.55,973143,112.404225007898,116.117041930699,110.185337542227,112.038172635228,1116561.70131667,0.0,1.0
2014-10-27,129.62,130.14,127.51,129.0,929809,112.970734632269,113.423942331766,111.131757236234,112.430371605946,1066841.27506394,0.0,1.0
2014-10-28,136.56,137.53,130.05,132.29,907743,119.019314314015,119.864720984231,113.345502537622,115.297781858532,1041523.25859437,0.0,1.0
2014-10-29,136.26,138.16,134.1701,137.46,733566,118.757848333536,120.413799543236,116.936389158193,119.803712255452,841676.609694633,0.0,1.0
2014-10-30,138.28,138.29,134.298,135.32,387562,120.518385935428,120.527101468111,117.047860821204,117.938588261369,444679.647375247,0.0,1.0
2014-10-31,139.53,140.84,135.76,137.79,832482,121.607827520757,122.749562302182,118.322071699405,120.091324833979,955170.533246912,0.0,1.0
2014-11-03,134.22,139.85,133.79,139.18,1108824,116.97987966628,121.886724566601,116.605111760926,121.302783876865,1272238.93292224,0.0,1.0
2014-11-04,130.65,133.73,129.17,133.73,784460,113.86843449858,116.552818564831,112.578535661551,116.552818564831,900071.204555623,0.0,1.0
2014-11-05,133.63,134.53,130.01,130.84,486494,116.465663238004,117.250061179441,113.310640406892,114.03402961955,558191.928956332,0.0,1.0
2014-11-06,136.44,136.6,131.25,132.39,356877,118.914727921824,119.054176444746,114.391366459538,115.384937185358,409472.390266165,0.0,1.0
2014-11-07,138.89,139.66,135.9,136.3,436072,121.050033429068,121.721129445631,118.444089156962,118.792710464267,500338.895944957,0.0,1.0
2014-11-10,137.68,141.77,136.07,140.34,271710,119.99545397447,123.560106841666,118.592253212566,122.31378566805,311753.750337568,0.0,1.0
2014-11-11,139.53,140.25,136.23,138.12,419077,121.607827520757,122.235345873906,118.731701735489,120.378937412506,480839.227228356,0.0,1.0
2014-11-12,139.31,141.16,138.29,138.29,342814,121.416085801739,123.028459348026,120.527101468111,120.527101468111,393336.830327271,0.0,1.0
2014-11-13,137.01,140.55,133.46,139.06,833940,119.411513284734,122.496811854385,116.3174991824,121.198197484673,956843.408621363,0.0,1.0
2014-11-14,138.9,139.46,135.7601,137.92,372133,121.058748961751,121.546818791978,118.322158854732,120.204626758853,426976.770727504,0.0,1.0
2014-11-17,138.03,139.39,136.4,138.03,352538,120.300497618362,121.4858100632,118.879865791093,120.300497618362,404493.922330814,0.0,1.0
2014-11-18,136.89,140.93,136.54,138.98,389482,119.306926892542,122.828002096325,119.00188324865,121.128473223212,446882.610831315,0.0,1.0
2014-11-19,137.26,137.4,132.8,136.84,618091,119.6294016018,119.751419059356,115.742274025346,119.263349229129,709183.273710561,0.0,1.0
2014-11-20,138.63,141.0,136.6,137.26,451821,120.82342957932,122.889010825104,119.054176444746,119.6294016018,518408.93316871,0.0,1.0
2014-11-21,141.93,143.15,139.85,140.3,596980,123.699555364588,124.76285035187,121.886724566601,122.27892353732,684961.002085023,0.0,1.0
2014-11-24,140.63,141.78,138.54,141.2,421710,122.566536115846,123.568822374349,120.744989785176,123.063321478756,483860.27034285,0.0,1.0
2014-11-25,139.72,142.865,138.355,142.23,474249,121.773422641727,124.514457670415,120.583752430548,123.961021345067,544142.300039899,0.0,1.0
2014-11-26,136.65,139.73,136.2,139.08,482265,119.097754108159,121.78213817441,118.705555137441,121.215628550039,553339.672468981,0.0,1.0
2014-11-28,128.83,130.06,123.88,127.92,980279,112.282207550341,113.354218070305,107.968018872439,111.489094076222,1124749.38216172,0.0,1.0
2014-12-01,124.91,129.27,123.055,128.0,1395010,108.86571873875,112.665690988377,107.248987426122,111.558818337683,1600602.10981712,0.0,1.0
2014-12-02,121.28,126.07,121.26,125.11,1412375,105.701980374954,109.876720529935,105.684549309589,109.040029392402,1620526.30794974,0.0,1.0
2014-12-03,123.51,124.39,120.88,120.88,577416,107.645544163181,108.412511039253,105.353359067649,105.353359067649,662513.722369133,0.0,1.0
2014-12-04,124.72,125.23,120.68,123.0,849864,108.70012361778,109.144615784594,105.179048413997,107.201051996367,975114.236785122,0.0,1.0
2014-12-05,117.75,124.53,117.3415,123.37,971340,102.625397337986,108.53452849681,102.2693678279,107.523526705624,1114492.9809462,0.0,1.0
2014-12-08,112.86,116.856,112.12,116.77,1076631,98.3635018561788,101.846228716158,97.7185524376641,101.771275135088,1235301.43159871,0.0,1.0
2014-12-09,115.87,116.19,112.18,112.18,915662,100.986877193651,101.265774239495,97.7708456337598,97.7708456337598,1050609.33547384,0.0,1.0
2014-12-10,110.04,115.21,109.88,113.58,1508436,95.9057216396767,100.411652036597,95.7662731167546,98.9910202093282,1730744.47073791,0.0,1.0
2014-12-11,112.78,114.88,110.04,110.04,830995,98.2937775947177,100.12403945807,95.9057216396767,95.9057216396767,953464.383945261,0.0,1.0
2014-12-12,112.52,113.02,110.27,112.01,1087493,98.0671737449693,98.5029503791009,96.1061788913772,97.6226815781551,1247764.23840069,0.0,1.0
2014-12-15,112.96,114.85,112.18,113.25,859009,98.4506571830051,100.097892860022,97.7708456337598,98.7034076308014,985606.997621447,0.0,1.0
2014-12-16,114.83,118.86,111.25,112.0,1177869,100.080461794657,103.592821465758,96.9603010942751,97.6139660454725,1351459.56408068,0.0,1.0
2014-12-17,119.56,120.735,114.6,115.19,1065586,104.202908753542,105.226983843751,99.8800045429566,100.394220971232,1222628.65484232,0.0,1.0
2014-12-18,119.19,121.89,118.22,121.3,993945,103.880434044284,106.233627868595,103.035027374069,105.71941144032,1140429.433511,0.0,1.0
2014-12-19,122.26,122.78,118.22,120.0,1190102,106.556102577852,107.009310277349,103.035027374069,104.586392191578,1365495.42447551,0.0,1.0
2014-12-22,121.3,123.88,119.13,122.76,293763,105.71941144032,107.968018872439,103.828140848189,106.991879211984,337056.850908743,0.0,1.0
2014-12-23,123.92,124.63,120.26,121.04,480315,108.002881003169,108.621683823636,104.812996041326,105.492807590571,551102.287708914,0.0,1.0
2014-12-24,122.57,123.72,120.19,123.6,173634,106.826284091014,107.828570349517,104.751987312548,107.723983957325,199223.623297314,0.0,1.0
2014-12-26,122.96,124.73,121.57,122.85,298814,107.166189865637,108.708839150462,105.954730822751,107.070319006128,342852.25112572,0.0,1.0
2014-12-29,124.07,125.24,123.08,123.35,281075,108.133613993409,109.153331317277,107.270776257828,107.506095640259,322498.934069896,0.0,1.0
2014-12-30,120.44,124.2,120.32,123.22,496929,104.969875629613,108.246915918283,104.865289237422,107.392793715385,570164.8058647,0.0,1.0
2014-12-31,120.34,121.77,117.65,119.9,408557,104.882720302787,106.129041476403,102.538242011159,104.499236864751,468768.823291986,0.0,1.0
2015-01-02,119.31,119.97,117.77,119.58,330548,103.985020436476,104.56024559353,102.642828403351,104.220339818907,379263.106498039,0.0,1.0
2015-01-05,113.14,119.36,112.91,118.24,858736,98.6075367712925,104.028598099889,98.4070795195919,103.052458439435,985293.763755037,0.0,1.0
2015-01-06,114.25,115.25,113.01,113.39,575457,99.5749608990645,100.446514167328,98.4942348464183,98.8254250883582,660266.011217863,0.0,1.0
2015-01-07,113.73,117.4499,112.92,116.3,506854,99.1217531995677,102.36384420218,98.4157950522746,101.361645099004,581552.520605047,0.0,1.0
2015-01-08,115.69,116.4999,113.0,113.66,546774,100.829997605363,101.53586859733,98.4855193137356,99.0607444707893,627355.802462456,0.0,1.0
2015-01-09,112.11,116.4,111.6,115.8,515037,97.7098369049814,101.44880042583,97.2653447381672,100.925868464872,590941.504959735,0.0,1.0
2015-01-12,103.91,111.46,103.77,111.07,1036824,90.5631001052236,97.1433272806104,90.4410826476668,96.8034215059877,1189627.80331971,0.0,1.0
2015-01-13,102.21,105.28,101.7,104.25,1478434,89.0814595491763,91.7571280827441,88.6369673823621,90.8594282164331,1696320.87198326,0.0,1.0
2015-01-14,101.45,102.37,100.23,101.69,1452193,88.4190790652963,89.2209080720984,87.3557840780152,88.6282518496794,1666212.55737353,0.0,1.0
2015-01-15,97.46,102.74,97.45,102.52,1491584,84.9415815249263,89.5433827813557,84.9328659922437,89.3516410623378,1711408.87690372,0.0,1.0
2015-01-16,100.94,101.05,97.13,97.81,1488271,87.9745868984821,88.070457757991,84.6539689463995,85.2466251688184,1707607.6175652,0.0,1.0
2015-01-20,102.99,103.2599,98.6,100.58,945846,89.7612710984215,89.9965033255257,85.9351522507463,87.6608277219073,1085241.7568061,0.0,1.0
2015-01-21,106.15,106.4,103.29,104.0,1158383,92.9947337236778,93.2137509957543,90.4891761311228,91.11118518382,1322250.73965336,0.55,1.0
2015-01-22,106.59,107.305,104.72,107.0,676382,93.3802041225324,94.0065935206712,91.7419549274003,93.7393924487379,772064.67963378,0.0,1.0
2015-01-23,105.93,108.59,105.81,106.17,644652,92.8019985242505,95.1323422991444,92.6968702336538,93.0122551054439,735846.074932916,0.0,1.0
2015-01-26,107.86,108.41,106.14,106.43,500276,94.492811864681,94.9746498632493,92.9859730327947,93.2400330684035,571046.286962795,0.0,1.0
2015-01-27,106.48,108.67,106.0,107.6,853016,93.2838365228188,95.2024278262088,92.8633233604319,94.2650339017214,973685.764497708,0.0,1.0
2015-01-28,99.84,106.54,99.75,106.19,1678181,87.4667377764672,93.3364006681171,87.3878915585196,93.02977648721,1915580.6572802,0.0,1.0
2015-01-29,89.1,92.005,87.27,87.73,4780309,78.0577557680612,80.60273646959,76.4545493364612,76.857541117082,5456543.39801395,0.0,1.0
2015-01-30,92.75,94.8299,89.02,90.01,2479174,81.2554079403779,83.0775440371455,77.9876702409967,78.8549786384196,2829884.1188358,0.0,1.0
2015-02-02,97.85,98.49,94.0,94.19,1446702,85.7233602907383,86.2840445072541,82.3504943007604,82.5169474275385,1651356.06233689,0.0,1.0
2015-02-03,105.63,107.43,99.25,99.25,1756958,92.5391777977587,94.1161021567094,86.9498570143667,86.9498570143667,2005501.64758969,0.0,1.0
2015-02-04,103.3,107.55,102.62,103.77,1512748,90.4979368220058,94.2212304473061,89.9022098419578,90.9096892935096,1726745.09372905,0.0,1.0
2015-02-05,108.33,108.94,104.61,105.63,1055704,94.9045643361848,95.4389664800514,91.6455873276866,92.5391777977587,1205046.51298837,0.0,1.0
2015-02-06,110.48,112.83,109.34,109.75,978436,96.7881128760426,98.8468752335616,95.7893941153738,96.1485824415793,1116847.98957122,0.0,1.0
2015-02-09,112.99,115.2,110.73,110.73,1354915,98.9870462876906,100.923158972847,97.0071301481191,97.0071301481191,1546584.64507631,0.0,1.0
2015-02-10,108.84,112.99,107.38,112.99,1097298,95.3513595712208,98.9870462876906,94.0722987022941,98.9870462876906,1252524.50365738,0.0,1.0
2015-02-11,108.65,109.92,106.01,107.04,419944,95.1849064444427,96.2975141865913,92.872084051315,93.7744352122701,479350.322486595,0.0,1.0
2015-02-12,108.53,111.98,107.67,109.77,789109,95.079778153846,98.1022165085016,94.3263587379029,96.1661038233454,900738.321364455,0.0,1.0
2015-02-13,112.18,112.5,109.18,110.0,719221,98.2774303261628,98.5577724344207,95.6492230612449,96.3675997136557,820963.791098649,0.0,1.0
2015-02-17,114.0,114.97,109.57,112.11,1015521,99.8718760668796,100.721663082536,95.9908900056842,98.2161054899813,1159179.125888,0.0,1.0
2015-02-18,114.88,116.31,113.25,113.32,714763,100.642816864589,101.895595660866,99.2148242506501,99.2761490868315,815875.151333239,0.0,1.0
2015-02-19,115.54,120.34,110.5,111.0,1359313,101.221022462871,105.426154086739,96.8056342578087,97.2436688019617,1551604.79709252,0.0,1.0
2015-02-20,114.93,115.99,113.12,115.86,674791,100.686620319004,101.615253552608,99.1009352691703,101.501364571129,770248.612817548,0.0,1.0
2015-02-23,110.52,113.7,109.2101,112.94,1356870,96.8231556395748,99.6090553403878,95.6755927408029,98.9432428332753,1548816.20423768,0.0,1.0
2015-02-24,111.0,111.98,109.7101,111.0,667577,97.2436688019617,98.1022165085016,96.1136272849559,97.2436688019617,762014.102438977,0.0,1.0
2015-02-25,111.34,112.3399,108.7,111.15,544451,97.5415322919857,98.4175137733829,95.228709898858,97.3750791652076,621470.392309806,0.0,1.0
2015-02-26,109.26,111.97,108.495,111.04,696163,95.7193085883093,98.0934558176185,95.0491157357553,97.2787115654939,794643.949081867,0.0,1.0
2015-02-27,109.92,111.66,108.071,109.69,535516,96.2975141865913,97.8218744002436,94.6776624423135,96.0960182962809,611271.42499174,0.0,1.0
2015-03-02,108.9,109.89,106.45,109.3,959727,95.4039237165192,96.2712321139421,93.2575544501696,95.7543513518416,1095492.3679088,0.0,1.0
2015-03-03,110.2,110.615,108.31,108.89,636202,96.542813531317,96.9063822029639,94.8870429544187,95.3951630256361,726200.716920867,0.0,1.0
2015-03-04,111.91,112.06,108.561,110.03,635296,98.0408916723201,98.172302035566,95.1069362955835,96.3938817863049,725166.551907978,0.0,1.0
2015-03-05,113.17,115.63,109.61,111.43,821740,99.1447387235856,101.299868680818,96.0259327692164,97.6203785099333,937985.383765776,0.0,1.0
2015-03-06,109.53,113.11,108.97,111.66,486849,95.9558472421519,99.0921745782873,95.4652485527006,97.8218744002436,555719.870154774,0.0,1.0
2015-03-09,109.44,112.06,108.3,108.99,790198,95.8770010242044,98.172302035566,94.8782822635356,95.4827699344667,901981.374012398,0.0,1.0
2015-03-10,105.71,108.4,105.53,108.0,771451,92.6092633248232,94.9658891723662,92.4515708889281,94.6154615370438,880582.37677549,0.0,1.0
2015-03-11,107.3,107.89,104.25,105.49,667692,94.0022131752297,94.5190939373302,91.3302024558965,92.4165281253959,762145.370624939,0.0,1.0
2015-03-12,103.69,107.86,102.78,107.25,688969,90.8396037664451,94.492811864681,90.0423808960867,93.9584097208144,786432.26795303,0.0,1.0
2015-03-13,98.16,102.312,97.06,101.88,1324300,85.9949417081132,89.6323805627595,85.0312657109766,89.2539187166113,1511638.77104804,0.0,1.0
2015-03-16,100.08,100.44,96.92,98.16,947429,87.6769943576606,87.9923792294508,84.9086160386138,85.9949417081132,1081454.66224819,0.0,1.0
2015-03-17,99.76,101.76,98.31,100.04,737561,87.3966522494027,89.1487904260146,86.1263520713591,87.6419515941284,841898.213103499,0.0,1.0
2015-03-18,98.4,99.26,94.23,98.22,1852418,86.2051982893066,86.9586177052497,82.5519901910707,86.0475058534115,2114465.65656367,0.0,1.0
2015-03-19,96.28,98.6,95.33,96.99,832737,84.347931822098,86.3804121069678,83.5156661882073,84.9699408747952,950538.046731277,0.0,1.0
2015-03-20,99.57,100.2,96.7401,97.63,939079,87.2301991226246,87.7821226482573,84.7510112096275,85.530625091311,1071923.4504848,0.0,1.0
2015-03-23,99.9,102.96,99.43,99.47,778703,87.5193019217655,90.2000733319818,87.1075494502617,87.142592213794,888860.262728553,0.0,1.0
2015-03-24,102.44,104.55,99.1475,99.9,876762,89.7445174060627,91.5930231823883,86.8600599328153,87.5193019217655,1000790.93270529,0.0,1.0
2015-03-25,103.56,104.71,101.38,102.64,691945,90.7257147849654,91.7331942365172,88.8158841724584,89.9197312237239,789829.260313249,0.0,1.0
2015-03-26,106.11,106.96,104.0,104.84,706437,92.9596909601456,93.7043496852056,91.11118518382,91.847083217997,806371.334669534,0.0,1.0
2015-03-27,106.0,106.93,103.58,105.88,612179,92.8633233604319,93.6780676125565,90.7432361667315,92.7581950698352,698779.363604484,0.0,1.0
2015-03-30,104.18,106.93,103.24,105.28,790484,91.2688776197151,93.6780676125565,90.4453726767074,92.2325536168516,902307.832283575,0.0,1.0
2015-03-31,104.49,105.03,102.2,103.49,586661,91.5404590370899,92.0135363447751,89.5342608248692,90.6643899487839,669651.523870584,0.0,1.0
2015-04-01,106.0,107.26,104.2356,104.86,640314,92.8633233604319,93.9671704116974,91.3175870610249,91.8646045997631,730894.410665902,0.0,1.0
2015-04-02,112.3,112.58,105.43,105.65,1108259,98.3825586167595,98.6278579614851,92.3639639800975,92.5566991795248,1265036.07397337,0.0,1.0
2015-04-06,114.62,115.71,112.52,113.17,682067,100.415038901629,101.369954207883,98.5752938161868,99.1447387235856,778553.893870291,0.0,1.0
2015-04-07,114.37,116.4,113.276,114.72,502242,100.196021629553,101.974441878814,99.2376020469461,100.50264581046,573290.402211514,0.0,1.0
2015-04-08,114.64,115.72,113.13,114.78,676246,100.432560283395,101.378714898766,99.1096959600534,100.555209955758,771909.440735601,0.0,1.0
2015-04-09,118.23,120.0,114.57,115.13,704739,103.577648310414,105.128290596715,100.371235447214,100.861834136665,804433.13136723,0.0,1.0
2015-04-10,118.52,118.93,116.05,118.75,549173,103.831708346023,104.190896672228,101.667817697907,104.033204236333,626860.378171684,0.0,1.0
2015-04-13,117.93,119.8,117.4,119.17,458747,103.314827583922,104.953076779054,102.85051096712,104.401153253421,523642.491355414,0.0,1.0
2015-04-14,118.0,119.3,117.36,118.46,703458,103.376152420103,104.515042234901,102.815468203588,103.779144200724,802970.917921858,0.0,1.0
2015-04-15,122.94,123.18,117.57,119.0,1040577,107.703933716335,107.914190297528,102.999442712132,104.252221508409,1187779.60995307,0.0,1.0
2015-04-16,120.98,122.89,118.04,122.89,1190312,105.986838303255,107.66013026192,103.411195183636,107.66013026192,1358696.49538906,0.0,1.0
2015-04-17,121.57,122.1099,119.36,120.8,698365,106.503719065356,106.976708766132,104.5676063802,105.82914586736,797157.449477431,0.0,1.0
2015-04-20,120.93,122.9,120.38,121.61,479945,105.94303484884,107.668890952803,105.461196850272,106.538761828888,547839.213147059,0.0,1.0
2015-04-21,114.73,121.31,113.695,121.31,855432,100.511406501343,106.275941102396,99.6046749949463,106.275941102396,976443.537865413,0.0,1.0
2015-04-22,114.0,116.06,112.68,115.42,982559,100.353714065448,102.167123284525,99.1917236920585,101.603734012579,1116169.21250118,0.55,1.0
2015-04-23,125.32,126.32,116.33,117.5,1383125,110.318661812999,111.198957550416,102.404803133628,103.434749146405,1571204.92717558,0.0,1.0
2015-04-24,124.69,127.41,121.99,125.47,861697,109.764075498427,112.158479904199,107.387277007403,110.450706173612,978872.171446839,0.0,1.0
2015-04-27,125.72,129.36,125.43,125.73,663017,110.670780107966,113.875056592161,110.415494344115,110.67958306534,753175.293050999,0.0,1.0
2015-04-28,125.89,126.8087,124.58,125.94,838899,110.820430383327,111.629158077291,109.667242967311,110.864445170197,952974.056721304,0.0,1.0
2015-04-29,129.42,129.54,124.83,125.01,639080,113.927874336406,114.033509824896,109.887316901665,110.0457701344,725983.294972878,0.0,1.0
2015-04-30,131.28,131.97,126.39,128.43,804613,115.565224408,116.172628466817,111.260578252035,113.056381556364,914025.782246374,0.0,1.0
2015-05-01,132.48,134.87,129.89,131.04,950871,116.621579292899,118.725486105324,114.341613332991,115.35395343102,1080172.21893059,0.0,1.0
2015-05-04,131.04,133.6899,130.28,133.0,505132,115.35395343102,117.686649105599,114.684928670584,117.079333076356,573820.795137135,0.0,1.0
2015-05-05,130.71,133.82,129.91,132.47,581830,115.063455837673,117.801175581037,114.35921924774,116.612776335525,660948.332781607,0.0,1.0
2015-05-06,129.47,132.57,128.59,132.17,586920,113.971889123277,116.700805909267,113.19722887435,116.3486876143,666730.480511799,0.0,1.0
2015-05-07,127.23,129.77,125.81,128.56,632037,112.000026671464,114.235977844502,110.750006724333,113.170820002228,717982.574646014,0.0,1.0
2015-05-08,130.34,130.89,126.001,128.07,591787,114.737746414829,115.221909070408,110.91814321018,112.739475090894,672259.304284462,0.0,1.0
2015-05-11,127.32,130.99,126.45,130.42,458725,112.079253287832,115.309938644149,111.31339599628,114.808170073822,521103.284387609,0.0,1.0
2015-05-12,128.53,129.83,125.5,125.5,360301,113.144411130105,114.288795588746,110.477115045734,110.477115045734,409295.404584753,0.0,1.0
2015-05-13,129.08,130.0,126.78,129.87,418607,113.628573785684,114.438445864107,111.603893589627,114.324007418243,475529.963633212,0.0,1.0
2015-05-14,128.1,130.41,126.84,129.42,402825,112.765883963016,114.799367116448,111.656711333872,113.927874336406,457601.897723996,0.0,1.0
2015-05-15,127.44,128.42,125.27,128.35,375001,112.184888776322,113.04757859899,110.274647026129,112.98595789737,425994.338108099,0.0,1.0
2015-05-18,126.47,127.79,124.67,127.15,471511,111.331001911028,112.492992284417,109.746469583679,111.929603012471,535627.948607306,0.0,1.0
2015-05-19,123.34,125.3,121.06,124.34,559724,108.575676252915,110.301055898251,106.568601971606,109.455971990331,635836.317511737,0.0,1.0
2015-05-20,123.46,125.204,122.4956,123.33,364382,108.681311741405,110.216547507459,107.832354532241,108.566873295541,413931.346605758,0.0,1.0
2015-05-21,124.49,126.61,123.72,124.03,412585,109.588016350944,111.454243314266,108.910188633133,109.183080311732,468689.080797999,0.0,1.0
2015-05-22,124.05,125.36,123.47,123.51,362558,109.200686226481,110.353873642496,108.690114698779,108.725326528276,411859.315670615,0.0,1.0
2015-05-26,120.63,124.44,120.04,122.69,532445,106.190074804517,109.544001564073,105.670700319442,108.003484023595,604847.868016267,0.0,1.0
2015-05-27,121.14,123.132,119.42,120.69,379743,106.6390256306,108.392574739533,105.124916962244,106.242892548762,431381.164146719,0.0,1.0
2015-05-28,119.91,120.7,118.06,120.55,421343,105.556261873578,106.251695506136,103.927714759358,106.119651145524,478638.010035922,0.0,1.0
2015-05-29,117.48,120.515,117.42,119.92,663972,103.417143231656,106.088840794714,103.364325487411,105.565064830952,754260.155739084,0.0,1.0
2015-06-01,115.66,118.11,114.03,118.11,817175,101.815004989559,103.971729546228,100.38012293757,103.971729546228,928295.986526665,0.0,1.0
2015-06-02,117.98,119.89,116.05,116.08,552155,103.857291100364,105.538655958829,102.158320327151,102.184729199274,627238.070720022,0.0,1.0
2015-06-03,118.83,119.71,117.51,117.85,482521,104.605542477168,105.380202726094,103.443552103779,103.7428526545,548135.109021733,0.0,1.0
2015-06-04,118.28,118.86,116.91,117.73,439218,104.121379821589,104.631951349291,102.915374661329,103.63721716601,498943.686003941,0.0,1.0
2015-06-05,121.55,122.07,117.27,118.0,470836,106.99994688294,107.457700666397,103.232281126799,103.874897015113,534861.16084348,0.0,1.0
2015-06-08,120.17,122.25,119.86,121.3,445336,105.785138765306,107.616153899132,105.512247086707,106.779872948586,505893.623098895,0.0,1.0
2015-06-09,120.53,121.835,119.89,121.21,318579,106.102045230776,107.250831168104,105.538655958829,106.700646332219,361899.968907123,0.0,1.0
2015-06-10,123.46,123.75,121.51,122.65,404035,108.681311741405,108.936597505256,106.964735053444,107.968272194098,458976.435789522,0.0,1.0
2015-06-11,122.14,123.59,121.65,123.58,300884,107.519321368016,108.795750187269,107.087976456682,108.786947229895,341798.769676127,0.0,1.0
2015-06-12,122.3,123.15,120.81,121.66,262557,107.660168686002,108.408420062806,106.348528037252,107.096779414056,298259.992455084,0.0,1.0
2015-06-15,120.65,121.83,120.01,120.41,250342,106.207680719266,107.246429689417,105.644291447319,105.996409742286,284383.97388449,0.0,1.0
2015-06-16,119.66,121.4,118.71,120.77,372518,105.336187939224,106.867902522328,104.499906988678,106.313316207756,423173.695119087,0.0,1.0
2015-06-17,120.82,121.69,117.83,120.95,483660,106.357330994626,107.123188286179,103.725246739752,106.471769440491,549428.992374326,0.0,1.0
2015-06-18,117.54,121.0,117.35,121.0,446254,103.469960975901,106.515784227361,103.302704785792,106.515784227361,506936.454457702,0.0,1.0
2015-06-19,114.12,117.42,113.93,116.27,1109715,100.459349553938,103.364325487411,100.292093363829,102.351985389383,1260616.12346002,0.0,1.0
2015-06-22,116.51,116.68,113.54,115.12,491049,102.563256366363,102.712906641723,99.9487780262364,101.339645291354,557822.762429016,0.0,1.0
2015-06-23,118.72,118.73,115.2,116.16,446662,104.508709946052,104.517512903427,101.410068950347,102.255152858267,507399.935061616,0.0,1.0
2015-06-24,116.81,119.78,116.18,118.5,420187,102.827345087587,105.441823427714,102.272758773015,104.315044883821,477324.814991504,0.0,1.0
2015-06-25,116.36,117.65,115.99,116.87,336581,102.43121200575,103.566793507017,102.105502582906,102.880162831832,382349.914572928,0.0,1.0
2015-06-26,114.0,116.48,113.9,116.36,643744,100.353714065448,102.53684749424,100.265684491706,102.43121200575,731281.514425456,0.0,1.0
2015-06-29,114.41,115.67,111.95,112.19,456136,100.714635317789,101.823807946933,98.5491078037446,98.7603787807245,518162.227320128,0.0,1.0
2015-06-30,114.04,116.12,112.5,115.37,510484,100.388925894945,102.21994102877,99.0332704593236,101.559719225708,579900.570117878,0.0,1.0
2015-07-01,109.5,114.07,109.07,113.68,689818,96.3923832470749,100.415334767067,96.013856079986,100.072019429475,783620.743211494,0.0,1.0
2015-07-02,109.99,111.7,109.19,110.5,401065,96.8237281584089,98.3290338693906,96.1194915684759,97.2726789844911,455602.569628681,0.0,1.0
2015-07-06,108.0,111.47,107.96,108.15,840538,95.0719396409506,98.1265658497849,95.036727811454,95.2039840015631,954835.931010067,0.0,1.0
2015-07-07,110.99,111.41,104.91,107.5,820058,97.7040238958251,98.0737481055399,92.3518258123345,94.6317917722425,931571.022264613,0.0,1.0
2015-07-08,107.14,110.91,106.04,109.97,363753,94.3148853067727,97.6336002368318,93.3465599956149,96.8061222436606,413216.814008058,0.0,1.0
2015-07-09,108.83,110.87,108.75,109.16,430201,95.8025851030061,97.5983884073351,95.7321614440128,96.0930826963534,488700.537461081,0.0,1.0
2015-07-10,109.78,110.89,108.45,109.84,287375,96.6388660535515,97.6159943220835,95.4680727227879,96.6916837977964,326452.790562732,0.0,1.0
2015-07-13,111.23,111.79,108.91,109.55,361204,97.915294872805,98.4082604857581,95.8730087619994,96.4363980339457,410321.196215472,0.0,1.0
2015-07-14,113.07,114.23,110.43,111.09,356494,99.5350390296508,100.556182085054,97.211058282872,97.7920534695667,404970.721596766,0.0,1.0
2015-07-15,107.38,111.73,107.12,111.46,482251,95.0103189393315,98.8592189894907,94.7802697409312,98.620321744998,545036.717675546,0.55,1.0
2015-07-16,106.93,108.06,105.64,107.55,745235,94.6121568651771,95.6119860736092,93.4707589192678,95.1607357229009,842259.400803597,0.0,1.0
2015-07-17,104.11,106.49,102.47,106.49,807685,92.1170078671429,94.222842837115,90.6659283080024,94.222842837115,912839.95536717,0.0,1.0
2015-07-20,102.32,105.48,102.08,104.55,641047,90.5332076166176,93.3291901817907,90.3208545104019,92.5063218952049,724506.849660769,0.0,1.0
2015-07-21,103.41,105.64,102.32,102.56,1027745,91.4976446406805,93.4707589192678,90.5332076166176,90.7455607228333,1161550.23298542,0.0,1.0
2015-07-22,100.01,102.99,98.21,102.52,1030006,88.4893089692917,91.126026704803,86.8966606726741,90.710168538464,1164105.59942046,0.0,1.0
2015-07-23,108.49,114.5,103.4,107.3,2345249,95.992452055579,101.310127757063,91.4887965945882,94.9395345705929,2650584.06740858,0.0,1.0
2015-07-24,104.3,108.54,103.6,108.05,988774,92.2851207428969,96.0366922860406,91.6657575164345,95.6031380275169,1117505.4805131,0.0,1.0
2015-07-27,104.32,108.85,102.044,103.21,1099054,92.3028168350816,96.3109817149025,90.2890015444696,91.3206837188341,1242143.16757908,0.0,1.0
2015-07-28,112.04,113.02,105.67,105.77,1092899,99.1335084183526,100.0006169354,93.4973030575448,93.585783518468,1235186.82949519,0.0,1.0
2015-07-29,112.33,113.71,109.04,111.41,628420,99.3901017550298,100.61113211577,96.4790945906566,98.5760815145364,710235.902303296,0.0,1.0
2015-07-30,111.41,113.59,110.17,112.32,397048,98.5760815145364,100.504955562662,97.4789237990887,99.3812537089375,448740.88115865,0.0,1.0
2015-07-31,109.63,112.5,109.13,110.96,435275,97.0011293101035,99.5405185385993,96.5587270054875,98.177919440382,491944.770018566,0.0,1.0
2015-08-03,107.94,110.51,107.05,108.47,309099,95.5058095205014,97.7797573662276,94.7183334182849,95.9747559633943,349341.534588406,0.0,1.0
2015-08-04,109.13,110.96,107.91,109.09,361300,96.5587270054875,98.177919440382,95.4792653822244,96.5233348211182,408338.740813756,0.0,1.0
2015-08-05,109.66,113.01,108.81,110.49,457259,97.0276734483804,99.9917688893076,96.2755895305332,97.762061274043,516790.933533788,0.0,1.0
2015-08-06,114.0,115.42,108.05,108.92,862695,100.867725452447,102.124147997557,95.6031380275169,96.3729180375487,975011.8738066,0.0,1.0
2015-08-07,110.88,116.38,110.76,113.17,692715,98.1071350716435,102.973560422419,98.0009585185356,100.133337626785,782901.663002494,0.0,1.0
2015-08-10,116.72,116.88,111.0501,111.47,385024,103.274393989558,103.415962727035,98.2576403356738,98.6291697910903,435151.440196723,0.0,1.0
2015-08-11,114.52,115.43,112.58,114.49,568989,101.327823849248,102.132996043649,99.6113029073378,101.301279710971,643067.40048956,0.0,1.0
2015-08-12,116.92,118.03,113.9,114.52,520471,103.451354911405,104.433488027652,100.779244991524,101.327823849248,588232.695184268,0.0,1.0
2015-08-13,114.0,116.31,112.37,115.92,461562,100.867725452447,102.911624099773,99.4254939393991,102.566550302173,521654.154130859,0.0,1.0
2015-08-14,110.98,116.05,110.71,114.0,528288,98.1956155325667,102.681574901373,97.956718288074,100.867725452447,597067.414079761,0.0,1.0
2015-08-17,110.95,111.98,108.74,111.19,374794,98.1690713942897,99.0804201417987,96.213653207887,98.3814245005054,423589.56552602,0.0,1.0
2015-08-18,111.12,111.7239,108.83,110.76,425469,98.3194881778591,98.8538216813743,96.2932856227179,98.0009585185356,480862.097191498,0.0,1.0
2015-08-19,107.5,110.66,105.5,109.38,496989,95.1164954924393,97.9124780576124,93.3468862739753,96.7799281577955,561693.502513944,0.0,1.0
2015-08-20,106.39,110.76,106.19,107.54,576304,94.1343623761918,98.0009585185356,93.9574014543454,95.1518876768086,651334.762485278,0.0,1.0
2015-08-21,105.01,107.5726,104.33,106.11,549264,92.9133320154517,95.1807323070695,92.3116648811739,93.8866170856068,620774.343023324,0.0,1.0
2015-08-24,98.37,102.93,95.77,98.74,1042512,87.0382294101512,91.0729384282491,84.737737426148,87.365607115567,1178239.79342162,0.0,1.0
2015-08-25,100.29,104.34,99.6101,100.81,696146,88.7370542598766,92.3205129272662,88.1354756060598,89.1971526566773,786779.355279638,0.0,1.0
2015-08-26,103.74,104.57,101.18,102.04,979455,91.789630161727,92.5240179873896,89.5245303620931,90.2854623260326,1106973.21169039,0.0,1.0
2015-08-27,108.31,110.78,105.38,106.66,878318,95.8331872259172,98.0186546107203,93.2407097208675,94.3732596206844,992668.879474279,0.0,1.0
2015-08-28,111.75,113.16,106.73,107.75,935231,98.8769150816753,100.124489580692,94.4351959433307,95.3376966447473,1056991.55524492,0.0,1.0
2015-08-31,115.68,116.0,107.9,110.0,796893,102.354197195957,102.637334670911,95.4704173361321,97.3285070155193,900642.912215048,0.0,1.0
2015-09-01,111.66,115.48,110.37,112.03,939997,98.7972826668444,102.177236274111,97.6558847209351,99.1246603722603,1062378.0552137,0.0,1.0
2015-09-02,115.28,115.42,110.01,112.05,829771,102.000275352264,102.124147997557,97.3373550616116,99.1423564644449,937801.398571193,0.0,1.0
2015-09-03,116.83,118.78,113.69,115.5,802672,103.371722496574,105.097091484576,100.593436023585,102.194932366295,907174.297720617,0.0,1.0
2015-09-04,115.88,117.615,110.67,110.67,458794,102.531158117803,104.066294114821,97.9213261037047,97.9213261037047,518525.779830909,0.0,1.0
2015-09-08,115.17,116.29,113.36,115.76,498555,101.902946845249,102.893928007589,100.301450502539,102.424981564696,563463.384794912,0.0,1.0
2015-09-09,111.81,117.42,111.37,115.56,432648,98.9300033582292,103.893757216021,98.5406893301671,102.248020642849,488975.752935483,0.0,1.0
2015-09-10,113.2,113.24,110.0,112.32,409467,100.159881765062,100.195273949431,97.3285070155193,99.3812537089375,462776.748366415,0.0,1.0
2015-09-11,107.8,112.27,105.695,110.48,688421,95.3819368752089,99.3370134784759,93.5194231727756,97.7532132279507,778048.614142671,0.0,1.0
2015-09-14,105.51,107.89,104.6,107.73,566450,93.3557343200677,95.4615692900398,92.5505621256665,95.3200005525627,640197.840392893,0.0,1.0
2015-09-15,106.27,107.57,104.63,106.0,437681,94.028185823084,95.1784318150855,92.5771062639435,93.7892885785913,494664.014442584,0.0,1.0
2015-09-16,109.02,110.06,106.6,107.01,406970,96.4613984984719,97.3815952920732,94.3201713441305,94.6829412339156,459954.656376901,0.0,1.0
2015-09-17,108.74,110.6308,106.34,108.51,650360,96.213653207887,97.8866417630228,94.0901221457302,96.0101481477636,735032.33732531,0.0,1.0
2015-09-18,106.73,109.39,105.28,107.55,851805,94.4351959433307,96.7887762038878,93.1522292599443,95.1607357229009,962704.071737785,0.0,1.0
2015-09-21,108.72,109.817,106.05,107.73,701400,96.1959571157023,97.1665877720298,93.8335288090529,95.3200005525627,792717.389445803,0.0,1.0
2015-09-22,110.77,112.47,106.93,107.28,633395,98.0098065646279,99.5139744003223,94.6121568651771,94.9218384784083,715858.612614806,0.0,1.0
2015-09-23,109.25,112.1,108.31,111.34,455332,96.6649035585953,99.1865966949065,95.8331872259172,98.5141451918902,514613.051569912,0.0,1.0
2015-09-24,106.79,108.91,103.84,108.32,602133,94.4882842198846,96.3640699914564,91.8781106226502,95.8420352720095,680526.518191003,0.0,1.0
2015-09-25,103.56,108.11,103.0,107.86,694739,91.6303653320653,95.6562263040708,91.1348747508953,95.4350251517628,785189.173690031,0.0,1.0
2015-09-28,101.14,103.5,100.21,102.06,481009,89.4891381777238,91.5772770555113,88.6662698911381,90.3031584182173,543633.017935467,0.0,1.0
2015-09-29,97.78,103.3,91.63,102.0,2126488,86.5161946907043,91.4003161336649,81.0746463439276,90.2500701416633,2403341.91053297,0.0,1.0
2015-09-30,99.8,99.95,96.5,98.55,1045581,88.303500001353,88.4362206927378,85.3836447908874,87.197494239813,1181708.35582283,0.0,1.0
2015-10-01,99.02,102.728,97.66,101.0,814486,87.613352406152,90.8942078971842,86.4100181375965,89.3652655324314,920526.398146784,0.0,1.0
2015-10-02,104.16,104.3,94.36,97.6,680477,92.1612480976045,92.2851207428969,83.4901629271309,86.3569298610426,769070.360732694,0.0,1.0
2015-10-05,108.04,108.32,102.56,105.97,733991,95.5942899814246,95.8420352720095,90.7455607228333,93.7627444403144,829551.510403072,0.0,1.0
2015-10-06,115.59,115.97,107.61,108.5,776410,102.274564781126,102.610790532634,95.2138239994548,96.0013001016713,877493.168434013,0.0,1.0
2015-10-07,116.25,118.39,112.09,116.86,1112961,102.858535823219,104.752017686976,99.1777486488142,103.398266634851,1257860.76201168,0.0,1.0
2015-10-08,118.26,119.0,114.61,116.29,706200,104.636993087776,105.291748498607,101.407456264079,102.893928007589,798142.315977508,0.0,1.0
2015-10-09,119.07,120.18,116.75,118.92,551381,105.353684821253,106.335817937501,103.300938127835,105.220964129869,623166.961662416,0.0,1.0
2015-10-12,117.0,119.65,115.59,118.7,605965,103.522139280143,105.866871494608,102.274564781126,105.026307115838,684857.417872152,0.0,1.0
2015-10-13,116.21,118.51,114.7,115.98,428144,102.82314363885,104.858194240084,101.48708867891,102.619638578727,483885.363539897,0.0,1.0
2015-10-14,120.08,120.67,115.38,116.4,536673,106.247337476578,106.769372196025,102.088755813187,102.991256514604,606544.082614837,0.0,1.0
2015-10-15,117.31,119.79,114.701,119.46,1010857,103.796428709005,105.990744139901,101.487973483519,105.698758618854,1142463.53313803,0.0,1.0
2015-10-16,113.74,116.916,111.82,116.85,862211,100.637676254047,103.447815692968,98.9388514043215,103.389418588758,974464.860381316,0.0,1.0
2015-10-19,112.3,113.48,110.84,112.12,663921,99.3635576167529,100.407627055647,98.0717428872742,99.2042927870911,750358.884970412,0.0,1.0
2015-10-20,114.16,116.19,111.6,111.6,563313,101.009294189924,102.805447546665,98.7441943902905,98.7441943902905,636652.424865819,0.0,1.0
2015-10-21,110.93,114.076,109.76,113.41,863130,98.6380178371826,101.435414430672,97.5976637321659,100.843212863201,970690.743786492,0.55,1.0
2015-10-22,110.64,115.22,106.9246,108.64,1096892,98.3801522897853,102.452649555577,95.0764500318545,96.6017692042867,1233583.48259642,0.0,1.0
2015-10-23,113.06,114.26,108.27,109.98,862565,100.531995823239,101.599025674538,96.2727683334694,97.7932858715708,970055.33513398,0.0,1.0
2015-10-26,112.78,113.9297,110.1409,112.42,561657,100.283022191269,101.305325707968,97.9363567907992,99.9629132358791,631649.057596062,0.0,1.0
2015-10-27,111.01,112.82,109.06,111.26,644040,98.7091531606026,100.318589852979,96.9752296522414,98.9314510462899,724298.386834256,0.0,1.0
2015-10-28,115.25,116.52,110.7,111.97,511551,102.47932530186,103.608598561151,98.4335037823503,99.5627770416419,575298.993980886,0.0,1.0
2015-10-29,116.1,118.0,114.19,114.27,601877,103.235138113197,104.92460204442,101.536782266545,101.607917589965,676881.156717968,0.0,1.0
2015-10-30,116.33,117.72,113.83,117.06,578087,103.439652168029,104.675628412451,101.216673311156,104.088761994236,650126.516287583,0.0,1.0
2015-11-02,118.71,118.825,114.64,114.64,452746,105.555928039772,105.658185067189,101.936918460783,101.936918460783,509165.886351257,0.0,1.0
2015-11-03,123.88,125.42,118.0646,118.9,833690,110.153048315786,111.52240329162,104.982043818082,105.724874432895,937582.016831025,0.0,1.0
2015-11-04,123.94,125.26,121.61,123.68,576016,110.206399808351,111.38013264478,108.134583513745,109.975210007237,647797.434306444,0.0,1.0
2015-11-05,120.68,125.13,120.49,122.82,485008,107.307635378989,111.264537744223,107.138688985866,109.210505280472,545448.282718011,0.0,1.0
2015-11-06,120.05,120.53,118.0,119.24,403456,106.747444707056,107.174256647576,104.92460204442,106.02719955743,453733.510276696,0.0,1.0
2015-11-09,120.28,122.04,119.15,119.95,407978,106.951958761889,108.516935877128,105.947172318582,106.658525552782,458819.028730926,0.0,1.0
2015-11-10,118.5,120.9,117.84,118.9,408767,105.369197815795,107.503257518393,104.78233139758,105.724874432895,459706.35161027,0.0,1.0
2015-11-11,117.88,118.7,115.63,118.25,441695,104.81789905929,105.547036124345,102.817218088104,105.146899930108,496737.742955031,0.0,1.0
2015-11-12,116.0,118.93,114.06,116.24,487114,103.146218958922,105.751550179177,101.421187365988,103.359624929182,547816.726297095,0.0,1.0
2015-11-13,116.2,118.1,114.5,115.79,383895,103.324057267472,105.013521198695,101.812431644798,102.959488734944,431734.875494901,0.0,1.0
2015-11-16,118.08,119.04,114.37,116.2,311394,104.99573736784,105.84936124888,101.69683674424,103.324057267472,350199.01228164,0.0,1.0
2015-11-17,114.11,117.07,112.82,116.79,589143,101.465646943125,104.097653909663,100.318589852979,103.848680277694,662560.282769232,0.0,1.0
2015-11-18,115.13,116.79,111.96,115.61,686903,102.37262231673,103.848680277694,99.5538851262144,102.799434257249,772502.848909401,0.0,1.0
2015-11-19,112.9,115.9,112.35,114.87,521856,100.389725176399,103.057299804647,99.9006698278867,102.141432515615,586888.173032385,0.0,1.0
2015-11-20,112.35,113.64,110.0,112.76,521885,99.9006698278867,101.047726918033,97.8110697024258,100.265238360414,586920.786927824,0.0,1.0
2015-11-23,115.03,116.04,111.0,111.92,535411,102.283703162455,103.181786620632,98.7002612451751,99.5183174645045,602132.35760716,0.0,1.0
2015-11-24,118.75,120.72,114.728,116.02,582230,105.591495701482,107.343203040699,102.015167316545,103.164002789777,654785.80486695,0.0,1.0
2015-11-25,119.4,120.87,115.97,117.28,346184,106.169470204269,107.476581772111,103.119543212639,104.284384133641,389324.440636965,0.0,1.0
2015-11-27,115.58,118.99,115.035,117.94,170978,102.772758510967,105.804901671742,102.288149120169,104.871250551855,192284.779802726,0.0,1.0
2015-11-30,118.15,119.71,116.24,116.89,538082,105.057980775833,106.445119582522,103.359624929182,103.937599431969,605136.209838751,0.0,1.0
2015-12-01,117.72,119.44,117.1001,117.88,569563,104.675628412451,106.205037865979,104.1244185751,104.81789905929,640540.280262837,0.0,1.0
2015-12-02,115.99,118.51,114.85,117.66,564455,103.137327043494,105.378089731223,102.12364868476,104.622276919886,634795.736197334,0.0,1.0
2015-12-03,116.1,118.2,115.58,117.23,483068,103.235138113197,105.10244035297,102.772758510967,104.239924556503,543266.525574886,0.0,1.0
2015-12-04,114.06,115.32,111.46,114.52,541046,101.421187365988,102.541568709852,99.1092893548398,101.830215475653,608469.574875982,0.0,1.0
2015-12-07,109.32,111.61,107.9672,110.58,693263,97.2064194533562,99.2426680862522,96.0035211343249,98.3268007972204,779655.413564184,0.0,1.0
2015-12-08,108.68,109.585,105.49,106.71,608616,96.6373368659967,97.4420552121848,93.8008158446263,94.8856295267805,684459.951247621,0.0,1.0
2015-12-09,114.0,115.87,108.7,109.54,793992,101.367835873423,103.030624058364,96.6551206968517,97.4020415927611,892936.967827006,0.0,1.0
2015-12-10,114.59,115.13,112.5744,113.44,445680,101.892458883645,102.37262231673,100.10020441008,100.869888609483,501219.34203511,0.0,1.0
2015-12-11,112.14,113.83,110.6801,113.11,410000,99.7139396039093,101.216673311156,98.4158088706496,100.576455400376,461093.004474948,0.0,1.0
2015-12-14,116.03,116.14,111.06,111.73,529212,103.172894705204,103.270705774907,98.7536127377401,99.3493710713821,595160.856302918,0.0,1.0
2015-12-15,119.34,119.86,116.1,117.65,969526,106.116118711704,106.578498313934,103.235138113197,104.613385004458,1090345.50306483,0.0,1.0
2015-12-16,118.56,120.91,117.23,118.81,880745,105.42254930836,107.512149433821,104.239924556503,105.644847194047,990500.873722652,0.0,1.0
2015-12-17,111.67,118.41,111.51,117.91,736826,99.2960195788171,105.289170576948,99.1537489319772,104.844574805573,828647.10759819,0.0,1.0
2015-12-18,108.48,112.92,108.0601,112.05,1077002,96.4594985574468,100.407509007254,96.0861270286464,99.6339123650619,1211214.84879397,0.0,1.0
2015-12-21,108.39,109.97,106.09,108.74,739578,96.3794713185994,97.7843939561433,94.3343307702759,96.6906883585616,831742.053813592,0.0,1.0
2015-12-22,109.35,110.42,108.41,108.97,615882,97.2330951996387,98.1845301503805,96.3972551494543,96.895202413394,692631.418980584,0.0,1.0
2015-12-23,113.19,113.75,109.65,109.65,526462,100.647590723796,101.145537987736,97.4998526624635,97.4998526624635,592068.159321683,0.0,1.0
2015-12-24,111.97,114.3,111.74,113.2,422987,99.5627770416419,101.634593336248,99.3582629868096,100.656482639224,475698.406545963,0.0,1.0
2015-12-28,108.94,111.03,107.44,111.03,601895,96.8685266671115,98.7269369914576,95.5347393529875,98.7269369914576,676901.399825484,0.0,1.0
2015-12-29,108.87,112.0,108.01,111.59,441422,96.806283259119,99.5894527879244,96.0415785323546,99.2248842553972,496430.722491074,0.0,1.0
2015-12-30,107.07,110.06,106.0817,107.66,415971,95.2057384821702,97.8644211949907,94.3269504804711,95.7303614923923,467808.093084021,0.0,1.0
2015-12-31,108.74,108.96,106.4612,106.68,408082,96.6906883585616,96.8863104979665,94.6643986709445,94.858953780498,458935.988907672,0.0,1.0
2016-01-04,107.27,110.64,105.4694,108.93,578383,95.3835767907201,98.3801522897853,93.7824984988457,96.859634751684,650459.402944472,0.0,1.0
2016-01-05,106.39,108.33,105.18,107.27,516451,94.6010882331007,96.3261198260344,93.525166466374,95.3835767907201,580809.617692905,0.0,1.0
2016-01-06,101.7,106.8,101.25,103.88,729683,90.4307798976064,94.9656567656279,90.0306437033692,92.3692174607999,820613.967766568,0.0,1.0
2016-01-07,99.68,101.97,99.3,99.65,467254,88.6346129812527,90.6708616141487,88.296720195008,88.6079372349703,525481.831007164,0.0,1.0
2016-01-08,97.19,100.55,96.79,100.52,462169,86.4205260398069,89.4082096234446,86.0648494227072,89.3815338771622,519763.15313459,0.0,1.0
2016-01-11,93.72,97.35,92.5,96.89,922923,83.3350313864668,86.5627966866468,82.2502177043126,86.1537685769821,1037934.9730952,0.0,1.0
2016-01-12,96.42,96.81,91.6,95.92,1333950,85.7358485518899,86.0826332535622,81.4499453158382,85.2912527805153,1500182.9593155,0.0,1.0
2016-01-13,94.66,98.6,94.1,97.94,795703,84.1708714366511,87.6742861150835,83.6729241727115,87.0874196968689,894861.187657876,0.0,1.0
2016-01-14,96.62,97.63,93.76,95.0,578072,85.9136868604398,86.8117703186166,83.3705990481767,84.4731965611859,650109.647031322,0.0,1.0
2016-01-15,95.89,96.26,91.98,94.83,807115,85.2645770342328,85.59357790505,81.7878381020829,84.3220339989185,907695.317821456,0.0,1.0
2016-01-19,92.57,96.7791,91.01,95.65,781179,82.312461112305,86.0551572348912,80.9253223056161,85.051171063973,878527.249128622,0.0,1.0
2016-01-20,91.18,92.39,84.503,90.89,1090619,81.5655402163956,82.6479519696511,75.5925953597947,81.3061192176815,1219174.6680789,0.55,1.0
2016-01-21,92.95,94.87,89.74,90.9,833600,83.1489028637198,84.866448786241,80.2773807745047,81.3150647693613,931859.800086527,0.0,1.0
2016-01-22,95.27,100.23,92.34,96.9,667542,85.2242708534329,89.6612644866125,82.6032242112521,86.6823957772399,746227.872683973,0.0,1.0
2016-01-25,89.73,95.8599,89.37,93.23,835643,80.2684352228249,85.7519689470241,79.9463953623522,83.3993783107541,934143.616751087,0.0,1.0
2016-01-26,90.0,92.49,88.39,90.6,997420,80.5099651181795,82.7374074864491,79.069731297732,81.0466982189673,1114989.92538664,0.0,1.0
2016-01-27,91.63,92.23,88.225,89.5,1476815,81.9680900419865,82.5048231427744,78.9221296950154,80.0626875341896,1650893.15098942,0.0,1.0
2016-01-28,89.25,93.55,87.69,88.0,2295044,79.8390487421946,83.6856359645076,78.4435426801462,78.7208547822199,2565570.1092008,0.0,1.0
2016-01-29,98.4,98.59,89.55,89.79,1362674,88.0242285292096,88.1941940111257,80.1074152925886,80.3221085329037,1523297.89014288,0.0,1.0
2016-02-01,95.39,100.98,94.6,97.29,1114413,85.3316174735904,90.3321808625974,84.6249188908864,87.031272292752,1245773.36299643,0.0,1.0
2016-02-02,92.98,95.989,92.0925,93.79,865349,83.1757395187592,85.8674560192103,82.3818218071771,83.9003292048228,967351.182995533,0.0,1.0
2016-02-03,96.68,98.415,92.0,94.99,896597,86.4855936402843,88.0376468567292,82.299075454139,84.9737954063985,1002282.51101029,0.0,1.0
2016-02-04,100.4,102.26,97.18,98.02,1110679,89.8133388651691,91.4772114776115,86.9328712242742,87.6842975653772,1241599.22132954,0.0,1.0
2016-02-05,100.87,102.0,99.01,100.08,844695,90.2337797941196,91.2446271339367,88.5699071816772,89.5270812114156,944262.612564886,0.0,1.0
2016-02-08,103.93,104.37,96.8,98.46,912496,92.9711186081377,93.3647228820488,86.5929402604419,88.0779018392883,1020055.59037879,0.0,1.0
2016-02-09,96.17,103.3,93.88,102.36,1057045,86.0293705046146,92.4075488523104,83.980839169941,91.5666669944094,1181643.16504614,0.0,1.0
2016-02-10,94.72,99.475,94.6,96.18,526324,84.732265511044,88.9858753347878,84.6249188908864,86.0383160562944,588363.936445227,0.0,1.0
2016-02-11,95.53,96.17,91.52,93.78,712149,85.4568551971076,86.0293705046146,81.8696889735087,83.891383653143,796092.880004583,0.0,1.0
2016-02-12,99.38,101.5,95.55,97.44,521573,88.9008925938297,90.7973495499468,85.4747463004672,87.165455567949,583052.916879235,0.0,1.0
2016-02-16,101.67,101.75,96.79,101.01,512601,90.9494239285034,91.0209883419418,86.5839947087621,90.3590175176367,573023.350988668,0.0,1.0
2016-02-17,105.83,107.5,102.06,102.74,655844,94.6707734272992,96.1646805578255,91.2983004440155,91.9065979582417,733150.982159248,0.0,1.0
2016-02-18,105.99,107.95,103.81,107.41,636215,94.813902254176,96.5672303834164,92.8637719879801,96.0841705927073,711208.232620022,0.0,1.0
2016-02-19,107.29,107.68,104.19,104.41,919321,95.9768239725497,96.3257004880618,93.2037029518124,93.400505088768,1027685.08070459,0.0,1.0
2016-02-22,110.05,112.0,108.24,109.22,850147,98.4457962361739,100.190178813734,96.8266513821305,97.7033154467507,950357.261833206,0.0,1.0
2016-02-23,103.07,110.93,102.87,108.68,750515,92.2018011636751,99.2330047839961,92.0228901300791,97.2202556560416,838981.235438987,0.0,1.0
2016-02-24,102.63,103.86,100.12,100.62,920773,91.808196889764,92.9084997463791,89.5628634181348,90.0101410021246,1029308.23381127,0.0,1.0
2016-02-25,102.35,103.15,99.95,102.79,518839,91.5577214427296,92.2733655771135,89.4107890395782,91.9513257166407,579996.649252752,0.0,1.0
2016-02-26,105.03,106.78,103.81,104.0,884796,93.9551292929154,95.52060083688,92.8637719879801,93.0337374698963,989090.479459404,0.0,1.0
2016-02-29,104.94,108.38,104.19,105.5,621925,93.8746193277972,96.9518891056477,93.2037029518124,94.3755702218659,695233.81258255,0.0,1.0
2016-03-01,108.38,109.28,105.56,106.36,779393,96.9518891056477,97.7569887568295,94.4292435319447,95.1448876663285,871263.201977973,0.0,1.0
2016-03-02,109.48,109.74,105.12,107.64,854714,97.9358997904254,98.1684841341002,94.0356392580336,96.2899182813426,955462.592575763,0.0,1.0
2016-03-03,113.92,115.77,108.4,109.15,764323,101.907724736256,103.562651797018,96.9697802090073,97.6406965849921,854416.840188978,0.0,1.0
2016-03-04,115.19,116.52,110.38,114.64,1256605,103.04380979959,104.233568173003,98.7409994416072,102.551804457201,1404726.10855054,0.0,1.0
2016-03-07,118.87,118.87,111.21,115.27,1525248,106.335772817755,106.335772817755,99.4834802310304,103.115374213028,1705035.14438865,0.0,1.0
2016-03-08,112.49,118.44,111.3,118.44,658783,100.628510846045,105.951114095524,99.5639901961486,105.951114095524,736436.413964011,0.0,1.0
2016-03-09,115.7,118.45,112.26,114.69,625330,103.50003293526,105.960059647204,100.422763157409,102.5965322156,699040.173690146,0.0,1.0
2016-03-10,114.88,115.627,112.72,114.48,488917,102.766497697516,103.434730407997,100.83425853468,102.408675630324,546547.622215578,0.0,1.0
2016-03-11,117.42,118.8,116.01,117.6,540747,105.038667824185,106.273153955997,103.777345037333,105.199687754421,604487.033730073,0.0,1.0
2016-03-14,112.17,116.19,112.11,115.33,751886,100.342253192291,103.93836496757,100.288579882212,103.169047523107,840513.840748391,0.0,1.0
2016-03-15,109.88,111.14,107.52,111.0,668917,98.2937218576173,99.4208613692718,96.1825716611851,99.2956236457547,747764.949489539,0.0,1.0
2016-03-16,110.73,111.73,108.41,110.98,741841,99.0540937504001,99.9486489183799,96.9787257606871,99.2777325423951,829284.796012464,0.0,1.0
2016-03-17,113.59,114.42,110.64,111.88,737494,101.612521530822,102.355002320245,98.9735837852819,100.082832193577,824425.3975588,0.0,1.0
2016-03-18,114.06,117.09,113.75,114.08,1158645,102.032962459773,104.743464618751,101.755650357699,102.050853563132,1295219.16755189,0.0,1.0
2016-03-21,114.34,114.98,111.755,112.87,537739,102.283437906807,102.855953214314,99.9710127975794,100.968441809877,601124.468616518,0.0,1.0
2016-03-22,113.49,115.22,112.2,112.61,404650,101.523066014024,103.070646454629,100.36908984733,100.735857466202,452347.730452273,0.0,1.0
2016-03-23,112.36,113.93,111.53,112.25,403731,100.512218674207,101.916670287935,99.769737884784,100.413817605729,451320.404209134,0.0,1.0
2016-03-24,113.87,114.49,108.51,109.9,533980,101.862996977857,102.417621182004,97.068181277485,98.3116129609769,596922.380098611,0.0,1.0
2016-03-28,112.5,114.75,112.07,113.59,351562,100.637456397724,102.650205525679,100.252797675493,101.612521530822,393002.033394939,0.0,1.0
2016-03-29,111.86,112.91,109.9,110.48,339035,100.064941090217,101.004224016596,98.3116129609769,98.8304549584052,378998.425290711,0.0,1.0
2016-03-30,114.33,115.74,111.55,115.74,413765,102.274492355127,103.535815141979,99.7876289881435,103.535815141979,462537.152330618,0.0,1.0
2016-03-31,112.41,115.5,111.06,113.64,447057,100.556946432606,103.321121901664,99.3492969558335,101.657249289221,499753.414883977,0.0,1.0
2016-04-01,108.31,110.98,107.37,109.8,679652,96.8892702438891,99.2777325423951,96.0483883859881,98.2221574441789,759765.32731335,0.0,1.0
2016-04-04,106.05,109.11,105.34,107.42,527076,94.8675755642548,97.6049143782729,94.2324413949892,96.0931161443871,589204.577723616,0.0,1.0
2016-04-05,105.74,107.64,105.0,105.45,426798,94.5902634621811,96.2899182813426,93.928292637876,94.3308424634669,477106.404699292,0.0,1.0
2016-04-06,107.85,108.7,105.6,106.61,406764,96.4777748666184,97.2381467594012,94.4650257386639,95.3685264583235,454710.9161737,0.0,1.0
2016-04-07,103.73,107.44,102.2173,106.57,584566,92.7922075745417,96.1110072477467,91.4390139719387,95.3327442516043,653471.156306839,0.0,1.0
2016-04-08,106.61,108.2,104.88,106.35,474579,95.3685264583235,96.7908691754113,93.8209460177185,95.1359421146487,530519.544224165,0.0,1.0
2016-04-11,105.99,108.32,105.78,107.12,384559,94.813902254176,96.8982157955689,94.6260456689003,95.8247495939932,429888.523106376,0.0,1.0
2016-04-12,111.9,112.8,106.12,107.23,465767,100.100723296936,100.905822948118,94.9301944260134,95.9231506624709,520668.838180067,0.0,1.0
2016-04-13,112.22,113.2,109.66,112.11,495403,100.38698095069,101.26364501531,98.0969197206618,100.288579882212,553798.153241682,0.0,1.0
2016-04-14,112.69,113.78,111.25,112.68,260492,100.80742187964,101.782487012738,99.5192624377496,100.798476327961,291197.244534718,0.0,1.0
2016-04-15,112.96,114.31,110.01,111.76,365730,101.048951774995,102.256601251768,98.4100140294547,99.9754855734193,408840.072799479,0.0,1.0
2016-04-18,113.56,114.48,110.04,110.15,426272,101.585684875783,102.408675630324,98.4368506844941,98.5352517529719,476518.402954035,0.0,1.0
2016-04-19,116.87,117.32,113.98,115.08,567534,104.546662481796,104.949212307387,101.961398046334,102.945408731112,634431.52565056,0.0,1.0
2016-04-20,118.69,120.51,115.82,117.29,908120,106.174752887519,107.802843293242,103.607379555417,104.922375652347,1015163.77357795,0.0,1.0
2016-04-21,124.78,127.96,119.39,119.39,1254542,111.622593860516,114.467279294692,106.800941505105,106.800941505105,1402419.93440517,0.0,1.0
2016-04-22,129.21,130.98,124.24,124.42,917760,115.585473254666,117.16883590199,111.139534069807,111.300554000043,1025940.07932751,0.0,1.0
2016-04-25,128.65,129.962,127.38,128.35,701381,115.084522360598,116.258178740987,113.948437297263,114.816155810204,784055.612337436,0.0,1.0
2016-04-26,130.47,131.03,127.01,129.04,702309,116.712612766321,117.213563660389,113.617451885111,115.43339887611,785092.999446938,0.0,1.0
2016-04-27,133.97,134.76,129.65,131.0,976733,119.84355585425,120.550254436954,115.979077528577,117.18672700535,1091864.46511266,0.0,1.0
2016-04-28,131.77,134.71,130.79,132.23,732692,117.875534484695,120.505526678555,116.998870420074,118.287029861965,819057.366416741,0.0,1.0
2016-04-29,133.66,135.49,131.8,133.25,661447,119.566243752176,121.203279709579,117.902371139734,119.199476133305,739414.430407671,0.0,1.0
2016-05-02,132.43,133.69,130.92,133.05,695866,118.95794623795,120.089766914986,117.601557966265,119.514873872682,774673.212629836,0.55,1.0
2016-05-03,128.28,130.54,127.1,130.43,745581,115.230124166762,117.260215222397,114.170165120014,117.161405480751,830018.464109129,0.0,1.0
2016-05-04,124.47,128.73,120.82,127.9,1409433,111.807714024297,115.634345837131,108.529027142408,114.888781422894,1569052.07338267,0.0,1.0
2016-05-05,125.24,127.71,123.96,127.35,474281,112.499382215819,114.71811005096,111.349596131211,114.394732714664,527993.587787433,0.0,1.0
2016-05-06,125.01,126.745,123.51,124.56,484956,112.292780028741,113.851279135611,110.945374460841,111.888558358371,539877.537491577,0.0,1.0
2016-05-09,121.42,123.225,120.03,123.19,489125,109.067989369568,110.68936740294,107.819393543315,110.657927939689,544518.679066901,0.0,1.0
2016-05-10,122.36,123.08,120.98,122.53,515732,109.912363525452,110.559118198043,108.672750402984,110.065069489814,574138.936657358,0.0,1.0
2016-05-11,122.74,124.0,120.54,122.23,346570,110.25370626932,111.385526946355,108.2775114364,109.795588376234,385819.245804682,0.0,1.0
2016-05-12,118.7,121.27,117.16,118.9,1879043,106.624693939777,108.933248812778,105.241357556734,106.804348015497,2091845.66781479,0.0,1.0
2016-05-13,116.99,119.58,116.25,118.55,733259,105.088651592372,107.415171872945,104.423931512208,106.489953382987,816300.990736346,0.0,1.0
2016-05-16,117.46,119.16,117.29,119.05,687266,105.510838670313,107.037898313933,105.358132705952,106.939088572287,765099.257833058,0.0,1.0
2016-05-17,118.07,119.38,116.98,117.25,522822,106.058783601259,107.235517797225,105.079668888586,105.322201890808,582031.883111916,0.0,1.0
2016-05-18,114.47,118.7,114.02,117.47,362316,102.825010238301,106.624693939777,102.420788567931,105.519821374099,403348.489087253,0.0,1.0
2016-05-19,115.39,117.12,113.12,114.09,381213,103.651418986612,105.20542674159,101.612345227191,102.483667494433,424385.584877344,0.0,1.0
2016-05-20,118.02,118.684,115.14,116.05,521808,106.013870082329,106.610321613719,103.426851391962,104.244277436488,580903.047046342,0.0,1.0
2016-05-23,119.15,120.04,116.79,117.1,430907,107.028915610147,107.828376247101,104.908997516652,105.187461334018,479707.458094926,0.0,1.0
2016-05-24,119.19,120.24,117.68,120.24,429180,107.064846425291,108.00803032282,105.708458153605,108.00803032282,477784.874381666,0.0,1.0
2016-05-25,122.64,123.21,119.95,120.15,419055,110.16387923146,110.675893347261,107.747531913027,107.927185988747,466513.212484292,0.0,1.0
2016-05-26,121.34,124.92,121.19,123.0,430055,108.99612773928,112.211935694667,108.86138718249,110.487256567755,478758.968619711,0.0,1.0
2016-05-27,122.25,122.35,120.52,120.58,266805,109.813553783806,109.903380821666,108.259546028828,108.313442251544,297020.815064542,0.0,1.0
2016-05-31,121.25,123.6475,120.48,122.17,355090,108.915283405206,111.068886637899,108.223615213684,109.741692153518,395304.140556844,0.0,1.0
2016-06-01,121.54,122.45,117.65,119.72,367673,109.175781815,109.993207859526,105.681510042247,107.540929725949,409312.172325203,0.0,1.0
2016-06-02,119.85,120.6,118.02,120.16,230782,107.657704875167,108.331407659116,106.013870082329,107.936168692532,256918.190222166,0.0,1.0
2016-06-03,120.29,121.87,118.69,119.81,297093,108.05294384175,109.472211039938,106.615711235991,107.621774060023,330738.947958137,0.0,1.0
2016-06-06,128.73,129.2,121.005,121.9,485474,115.634345837131,116.056532915073,108.695207162449,109.499159151296,540454.201280502,0.0,1.0
2016-06-07,130.85,131.99,128.96,128.96,624907,117.538679039763,118.562707271366,115.840948024209,115.840948024209,695678.066301373,0.0,1.0
2016-06-08,131.8,133.3799,130.63,132.0,395802,118.392035899432,119.811213270582,117.341059556471,118.571689975152,440626.797264581,0.0,1.0
2016-06-09,131.2,131.46,128.85,129.77,415700,117.853073672272,118.086623970708,115.742138282563,116.568547030875,462778.256862994,0.0,1.0
2016-06-10,126.5,129.75,126.3,129.48,531362,113.631202892854,116.550581623303,113.451548817134,116.308048621081,591539.042875231,0.0,1.0
2016-06-13,124.8,127.3,124.71,125.82,489491,112.104143249235,114.349819195734,112.023298915161,113.020379035406,544926.128771042,0.0,1.0
2016-06-14,123.44,125.34,121.58,124.22,529557,110.882495534339,112.589209253679,109.211712630144,111.583146429647,589529.625618465,0.0,1.0
2016-06-15,123.05,126.04,122.61,122.96,515520,110.532170086685,113.217998518698,110.136931120102,110.451325752611,573902.927539116,0.0,1.0
2016-06-16,121.05,121.85,119.27,121.24,315826,108.735629329486,109.454245632366,107.136708055579,108.90630070142,351593.470656751,0.0,1.0
2016-06-17,123.22,124.04,122.25,122.34,859664,110.684876051047,111.421457761499,109.813553783806,109.89439811788,957021.427490662,0.0,1.0
2016-06-20,122.6,125.64,122.35,125.0,385196,110.127948416316,112.858690367259,109.903380821666,112.283797324955,428819.661848921,0.0,1.0
2016-06-21,123.45,123.81,119.66,121.91,265044,110.891478238125,111.214855574421,107.487033503233,109.508141855082,295060.380832319,0.0,1.0
2016-06-22,123.95,124.98,122.86,124.15,280118,111.340613427425,112.265831917383,110.361498714752,111.520267503145,311841.519740071,0.0,1.0
2016-06-23,126.92,126.92,125.34,126.0,313654,114.008476451866,114.008476451866,112.589209253679,113.182067703554,349175.490445285,0.0,1.0
2016-06-24,121.1,124.63,120.65,122.18,387060,108.780542848416,111.951437284873,108.376321178046,109.750674857304,430894.760888597,0.0,1.0
2016-06-27,116.18,120.69,115.87,119.84,501700,104.361052585706,108.41225199319,104.08258876834,107.648722171381,558517.804830798,0.0,1.0
2016-06-28,117.7,118.911,115.18,118.4,619076,105.726423561177,106.814228989662,103.462782207106,106.355212826197,689186.702299048,0.0,1.0
2016-06-29,121.42,122.19,119.51,119.83,576069,109.067989369568,109.75965756109,107.352292946443,107.639739467595,641309.135561239,0.0,1.0
2016-06-30,123.89,123.92,121.08,121.81,407725,111.286717204709,111.313665316067,108.762577440844,109.418314817222,453900.083664815,0.0,1.0
2016-07-01,124.97,126.94,122.83,123.53,367554,112.256849213597,114.026441859438,110.334550603394,110.963339868413,409179.695508828,0.0,1.0
2016-07-05,120.84,123.4635,118.11,122.99,424851,108.54699254998,110.903604888236,106.094714416403,110.478273863969,472965.612717102,0.0,1.0
2016-07-06,119.05,120.345,118.4275,119.52,466874,106.939088572287,108.102348712573,106.379915261609,107.361275650229,519747.740906067,0.0,1.0
2016-07-07,120.35,123.38,119.08,119.95,435400,108.106840064466,110.828599311623,106.966036683645,107.747531913027,484709.292850968,0.0,1.0
2016-07-08,121.06,123.04,120.85,122.16,380148,108.744612033272,110.523187382899,108.555975253766,109.732709449732,423199.973033324,0.0,1.0
2016-07-11,120.01,122.72,119.94,121.6,344109,107.801428135743,110.235740861748,107.738549209241,109.229678037716,383079.536182022,0.0,1.0
2016-07-12,125.62,126.2,121.74,122.02,513199,112.840724959687,113.361721779274,109.35543589072,109.606951596728,571319.072994538,0.0,1.0
2016-07-13,121.64,126.24,121.53,125.6,455669,109.26560885286,113.397652594418,109.166799111214,112.822759552115,507273.768406309,0.0,1.0
2016-07-14,123.73,125.43,122.2,122.95,415500,111.637042652363,113.170890324787,110.256579747181,110.933277249721,460508.571156707,0.55,1.0
2016-07-15,123.8,125.185,123.34,123.95,320723,111.700201085933,112.949835807291,111.285159951042,111.835540586441,355464.959006241,0.0,1.0
2016-07-18,125.0,125.18,122.18,123.26,389927,112.782917089997,112.945324490607,110.238534480447,111.212978884105,432165.404633987,0.0,1.0
2016-07-19,123.03,124.9,122.84,124.44,408362,111.005458316659,112.692690756325,110.834028282682,112.277649621434,452597.355318159,0.0,1.0
2016-07-20,123.87,123.99,120.5,122.24,612776,111.763359519504,111.87163111991,108.722732074757,110.29267028065,679154.272440726,0.0,1.0
2016-07-21,118.24,127.82,118.18,122.76,782275,106.68361693377,115.327299699548,106.629481133567,110.761847215745,867014.061375725,0.0,1.0
2016-07-22,118.72,118.8,115.6,118.34,811878,107.116703335396,107.188884402333,104.30164172483,106.773843267442,899823.773125305,0.0,1.0
2016-07-25,115.39,117.7,115.04,117.22,470016,104.112166424118,106.196394731942,103.796374256266,105.763308330316,520929.955669775,0.0,1.0
2016-07-26,117.7,118.125,114.7899,114.8,573522,106.196394731942,106.579856650048,103.570718195753,103.579831055454,635648.1269481,0.0,1.0
2016-07-27,116.0,119.47,115.12,117.87,399472,104.662547059518,107.793400837936,103.868555323204,106.349779499184,442744.356045995,0.0,1.0
2016-07-28,116.46,117.31,114.69,116.0,572888,105.077588194409,105.844512030621,103.480582088414,104.662547059518,634945.449609682,0.0,1.0
2016-07-29,116.81,117.15,114.8,115.15,413452,105.393380362261,105.700149896746,103.579831055454,103.895623223306,458238.723855312,0.0,1.0
2016-08-01,114.94,115.75,113.8401,115.64,651003,103.706147922594,104.436981225338,102.713748478536,104.337732258298,721522.169311024,0.0,1.0
2016-08-02,114.08,116.2675,113.36,115.67,753164,102.930201453015,104.90390250209,102.280571850577,104.3648001584,834749.644973936,0.0,1.0
2016-08-03,113.49,114.85,112.83,114.28,658210,102.39786608435,103.62494422229,101.802372282115,103.110654120359,729509.859497129,0.0,1.0
2016-08-04,113.82,114.38,112.6,112.91,754013,102.695612985468,103.200880454031,101.59485171467,101.874553349053,835690.611946045,0.0,1.0
2016-08-05,115.24,115.34,113.56,113.92,743518,103.97682692361,104.067053257282,102.461024517921,102.78583931914,824058.752850285,0.0,1.0
2016-08-08,119.75,119.89,115.56,116.28,623034,108.046034572217,108.172351439358,104.265551191361,104.915180793799,690523.458777494,0.0,1.0
2016-08-09,118.46,120.0,117.08,120.0,304144,106.882114867849,108.271600406397,105.636991463175,108.271600406397,337090.057438953,0.0,1.0
2016-08-10,115.48,119.879,115.18,118.59,294855,104.193370124423,108.162426542654,103.922691123407,106.999409101622,326794.836939617,0.0,1.0
2016-08-11,117.1,118.47,115.28,115.75,325782,105.65503672991,106.891137501216,104.012917457079,104.436981225338,361071.969503185,0.0,1.0
2016-08-12,115.23,117.97,115.0,117.61,290760,103.967804290243,106.440005832856,103.760283722798,106.115191031637,322256.250660708,0.0,1.0
2016-08-15,117.31,118.23,115.26,115.44,285204,105.844512030621,106.674594300403,103.994872190345,104.157279590954,316098.403196575,0.0,1.0
2016-08-16,118.15,118.65,115.59,117.15,391596,106.602413233466,107.053544901826,104.292619091462,105.700149896746,434015.197185754,0.0,1.0
2016-08-17,117.64,117.88,116.0,117.44,381995,106.142258931738,106.358802132551,104.662547059518,105.961806264394,423374.179636599,0.0,1.0
2016-08-18,119.12,120.72,117.67,118.45,489529,107.477608670084,108.921230008836,106.16932683184,106.873092234482,542556.679494034,0.0,1.0
2016-08-19,117.49,118.47,114.35,117.78,292219,106.00691943123,106.891137501216,103.17381255393,106.268575798879,323873.295198176,0.0,1.0
2016-08-22,116.18,117.01,115.03,116.36,349369,104.824954460127,105.573833029605,103.787351622899,104.987361860737,387214.004804928,0.0,1.0
2016-08-23,117.99,119.29,115.2,116.22,287605,106.45805109959,107.630993437326,103.940736390142,104.861044993596,318759.488826775,0.0,1.0
2016-08-24,116.93,117.9,116.3,117.67,232015,105.501651962667,106.376847399286,104.933226060534,106.16932683184,257147.76446913,0.0,1.0
2016-08-25,117.45,118.405,116.0,116.86,289228,105.970828897762,106.832490384329,104.662547059518,105.438493529097,320558.298480172,0.0,1.0
2016-08-26,115.63,119.41,115.13,117.59,382572,104.328709624931,107.739265037733,103.877577956571,106.097145764902,424013.682513992,0.0,1.0
2016-08-29,115.34,116.1,114.5,115.07,303872,104.067053257282,104.75277339319,103.309152054438,103.823442156368,336788.593344239,0.0,1.0
2016-08-30,114.41,117.16,113.361,116.5,280855,103.227948354133,105.709172530113,102.281474113914,105.113678727878,311278.302652747,0.0,1.0
2016-08-31,111.78,115.25,111.2,114.07,463433,100.854995778559,103.985849556978,100.331683043262,102.921178819648,513633.859583313,0.0,1.0
2016-09-01,111.43,111.71,107.96,111.2,568143,100.539203610707,100.791837344989,97.4083498322889,100.331683043262,629686.452810314,0.0,1.0
2016-09-02,112.32,114.29,112.1,112.42,295287,101.342217980388,103.119676753726,101.14372004631,101.43244431406,327273.632854754,0.0,1.0
2016-09-06,112.19,113.97,111.89,112.94,460707,101.224923746614,102.830952485976,100.954244745598,101.901621249154,510612.568692885,0.0,1.0
2016-09-07,110.7,112.4293,110.41,112.36,524041,99.8805513749017,101.440835363092,99.6188950072529,101.378308513857,580807.153158921,0.0,1.0
2016-09-08,112.99,113.61,111.1,111.21,665265,101.94673441599,102.506137684757,100.24145670959,100.340705676629,737329.084453833,0.0,1.0
2016-09-09,110.2,112.4364,109.91,111.68,689676,99.4294197065417,101.447241432782,99.1677633388929,100.764769444887,764384.378630741,0.0,1.0
2016-09-12,110.47,111.73,109.1715,109.22,449621,99.6730308074561,100.809882611723,98.5014418647252,98.5452016365561,498325.690185438,0.0,1.0
2016-09-13,108.25,109.275,106.5,109.08,472774,97.6700061999377,98.5948261200757,96.0910453606778,98.4188847694153,523986.712924286,0.0,1.0
2016-09-14,108.52,109.97,107.585,108.01,414963,97.9136173008521,99.2218991390961,97.0700010810189,97.4534629991249,459913.401234418,0.0,1.0
2016-09-15,109.21,110.36,108.66,109.63,292120,98.5361790031889,99.5737818404169,98.0399341679929,98.9151296046113,323763.571134289,0.0,1.0
2016-09-16,106.95,108.25,106.18,107.97,655506,96.4970638622018,97.6700061999377,95.8023210929274,97.4173724656561,726512.951732005,0.0,1.0
2016-09-19,107.5,108.88,107.11,108.78,210829,96.9933086973977,98.2384321020713,96.6414259960769,98.1482057683993,233666.814797587,0.0,1.0
2016-09-20,106.78,108.44,106.6001,107.62,267005,96.3436790949594,97.8414362339145,96.1813619206834,97.1015802978041,295928.016947524,0.0,1.0
2016-09-21,106.86,108.43,105.8501,106.92,745330,96.415860161897,97.8324136005473,95.5046644181434,96.4699959621002,826067.035716554,0.0,1.0
2016-09-22,107.81,108.8299,107.08,108.16,452860,97.2730103317809,98.1932287089016,96.6143580959753,97.5888024996329,501915.551225093,0.0,1.0
2016-09-23,104.76,107.7,104.63,107.07,806888,94.521107154785,97.1737613647417,94.4038129210114,96.6053354626081,894293.236975915,0.0,1.0
2016-09-26,104.11,106.205,103.9,104.42,729897,93.934635985917,95.8248776763454,93.7451606852058,94.2143376203002,808962.273313037,0.0,1.0
2016-09-27,104.53,105.2899,102.5,103.82,616453,94.3135865873394,94.9992164969129,92.4819920137978,93.6729796182682,683229.579338785,0.0,1.0
2016-09-28,108.26,109.0,103.6,104.75,880594,97.6790288333049,98.3467037024777,93.4744816841898,94.5120845214178,975983.356700768,0.0,1.0
2016-09-29,110.48,111.9,108.64,109.24,1122510,99.6820534408233,100.963267378966,98.0218889012585,98.5632469032905,1244104.63588235,0.0,1.0
2016-09-30,112.33,113.23,109.985,111.07,636968,101.351240613755,102.163277616803,99.2354330891469,100.214388809488,705966.843688438,0.0,1.0
2016-10-03,112.16,113.01,111.1,112.0,435973,101.197855846513,101.964779682725,100.24145670959,101.053493712638,483199.285903496,0.0,1.0
2016-10-04,111.08,112.99,110.35,112.13,436147,100.223411442855,101.94673441599,99.5647592070497,101.170787946411,483392.134258206,0.0,1.0
2016-10-05,111.87,114.32,111.63,112.93,585873,100.936199478864,103.146744653828,100.719656278051,101.892598615787,649337.035160754,0.0,1.0
2016-10-06,112.96,113.83,111.5,112.46,575576,101.919666515889,102.704635618835,100.602362044278,101.468534847529,637924.624192761,0.0,1.0
2016-10-07,113.34,113.86,112.21,113.44,404168,102.262526583842,102.731703518937,101.242969013349,102.352752917514,447949.044975366,0.0,1.0
2016-10-10,114.43,115.65,113.95,114.44,340500,103.245993620867,104.346754891666,102.812907219242,103.255016254234,377384.280334197,0.0,1.0
2016-10-11,114.42,114.98,112.741,114.12,344546,103.2369709875,103.742238456063,101.722070845147,102.966291986484,381868.558743101,0.0,1.0
2016-10-12,112.27,114.18,112.18,113.68,236347,101.297104813552,103.020427786687,101.215901113247,102.569296118327,261949.023507038,0.0,1.0
2016-10-13,112.65,113.13,110.52,110.72,303160,101.639964881506,102.073051283131,99.7181439742921,99.8985966416361,335999.466743361,0.0,1.0
2016-10-14,111.41,113.58,110.52,113.11,311242,100.521158343973,102.479069784655,99.7181439742921,102.055006016397,344956.940322396,0.0,1.0
2016-10-17,110.59,111.81,109.11,111.81,313245,99.7813024078625,100.882063678661,98.4459526695169,100.882063678661,347176.913049296,0.0,1.0
2016-10-18,111.99,112.48,110.46,112.48,299286,101.04447107927,101.486580114263,99.6640081740889,101.486580114263,331705.820041412,0.0,1.0
2016-10-19,115.1,116.49,112.2,112.2,593036,104.346754891666,105.606893808255,101.717688087271,101.717688087271,654150.133091026,0.55,1.0
2016-10-20,105.81,112.64,104.0,111.0,1839532,95.9246753700012,102.116580981731,94.2837750541548,100.629798375108,2029101.2731524,0.0,1.0
2016-10-21,106.2,106.965,104.6,105.45,923355,96.2782395264543,96.9717692179584,94.8277199102365,95.5983084563522,1018509.493758,0.0,1.0
2016-10-24,105.21,106.4279,104.03,105.74,661661,95.3807305139195,96.4848479142893,94.3109722969589,95.8612151367916,729847.1445429,0.0,1.0
2016-10-25,104.52,106.32,104.4,104.72,649833,94.7551939294256,96.3870284976706,94.6464049582093,94.9365088814528,716800.233774918,0.0,1.0
2016-10-26,102.95,104.11,100.99,103.72,648632,93.3318715560119,94.3834982777698,91.5549850261451,94.0299341213167,715475.467133699,0.0,1.0
2016-10-27,102.16,103.85,101.36,103.85,424017,92.6156774955044,94.1477888401344,91.8904176873955,94.1477888401344,467713.219741902,0.0,1.0
2016-10-28,99.94,102.489,99.23,101.64,395808,90.6030815280022,92.9139405915892,89.9594134483056,92.1442586202336,436597.197941599,0.0,1.0
2016-10-31,96.97,99.79,96.91,99.56,547102,87.910554490398,90.4670953139818,87.8561600047898,90.2585831191505,603482.497039586,0.0,1.0
2016-11-01,98.7,98.99,97.46,97.62,978128,89.4789288254335,89.7418355058729,88.3547761228647,88.4998280844865,1078927.01518974,0.0,1.0
2016-11-02,97.08,98.3,96.59,97.6,455969,88.010277714013,89.116298921379,87.5660560815463,88.4816965892838,502957.968884491,0.0,1.0
2016-11-03,97.93,99.36,96.84,98.0,481698,88.7808662601287,90.0772681671233,87.7926997715803,88.8443264933382,531338.419269121,0.0,1.0
2016-11-04,97.34,98.04,96.58,97.13,736879,88.2459871516484,88.8805894837436,87.5569903339449,88.0556064520198,812816.584359101,0.0,1.0
2016-11-07,97.65,99.28,96.85,99.13,421079,88.5270253272906,90.0047421863124,87.8017655191817,89.868755972292,464472.45005672,0.0,1.0
2016-11-08,96.8,98.04,96.68,97.05,561569,87.7564367811749,88.8805894837436,87.6476478099586,87.9830804712089,619440.364648682,0.0,1.0
2016-11-09,101.43,101.97,96.3,96.3,434578,91.9538779206051,92.4434282910785,87.3031494011068,87.3031494011068,479362.562371311,0.0,1.0
2016-11-10,105.09,105.33,99.55,100.7,902665,95.2719415427032,95.4895194851358,90.2495173715492,91.2920783457057,995687.32739094,0.0,1.0
2016-11-11,103.55,104.52,101.61,104.04,557598,93.8758164120936,94.7551939294256,92.1170613774295,94.3200380445603,615060.141224633,0.0,1.0
2016-11-14,105.93,106.39,103.43,103.48,515065,96.0334643412175,96.4504887308801,93.7670274408773,93.8123561788841,568143.988392831,0.0,1.0
2016-11-15,108.25,108.34,105.7,106.89,560299,98.1367177847333,98.2183095131455,95.8249521463862,96.9037761109482,618039.487351139,0.0,1.0
2016-11-16,106.36,108.5699,104.962,105.65,535417,96.423291488076,98.4267310505008,95.1558999734058,95.7796234083794,590593.322849202,0.0,1.0
2016-11-17,105.98,108.99,105.71,107.81,296877,96.0787930792243,98.807583107234,95.8340178939876,97.7378248902734,327471.062568993,0.0,1.0
2016-11-18,106.05,107.45,105.62,106.53,288871,96.1422533124338,97.4114579766244,95.7524261655753,96.5774091972992,318640.020329522,0.0,1.0
2016-11-21,108.26,110.85,107.605,108.32,376444,98.1457835323346,100.493812161087,97.5519770644455,98.2001780179428,415237.679839536,0.0,1.0
2016-11-22,109.02,109.55,106.815,108.14,314896,98.8347803500381,99.3152649729102,96.835783003938,98.0369945611183,347346.974399248,0.0,1.0
2016-11-23,109.13,109.86,108.2,108.2,201103,98.934503573653,99.5963031485524,98.0913890467265,98.0913890467265,221827.265486421,0.0,1.0
2016-11-25,109.24,109.24,107.08,108.19,122165,99.034226797268,99.034226797268,97.076025315374,98.0823232991251,134754.468546708,0.0,1.0
2016-11-28,107.33,109.92,107.2,109.62,324017,97.302669005408,99.6506976341606,97.1848142865904,99.3787252061197,357407.920722782,0.0,1.0
2016-11-29,106.15,107.34,103.88,104.85,514425,96.2329107884475,97.3117347530094,94.1749860829385,95.0543636002705,567438.034479108,0.0,1.0
2016-11-30,111.76,113.91,110.0,110.0,982328,101.318795192811,103.267930927104,99.7232236149714,99.7232236149714,1083559.83774854,0.0,1.0
2016-12-01,116.14,117.43,111.5,113.02,717643,105.289592642207,106.459074082783,101.083085755176,102.461079390582,791598.257039785,0.0,1.0
2016-12-02,114.36,116.49,113.59,115.35,396015,103.675889569165,105.606893808255,102.97782700386,104.5733985817,436825.529910568,0.0,1.0
2016-12-05,115.99,117.16,115.33,115.33,390294,105.153606428187,106.214298897546,104.555267086497,104.555267086497,430514.963753683,0.0,1.0
2016-12-06,116.83,117.2,113.0,113.13,361272,105.915129226701,106.250561887951,102.44294789538,102.560802614197,398502.159872356,0.0,1.0
2016-12-07,115.23,116.99,113.32,116.58,542100,104.464609610483,106.060181188323,102.733051818623,105.688485536667,597965.025982652,0.0,1.0
2016-12-08,121.03,121.06,114.01,114.06,576477,109.722743219273,109.749940462077,103.358588403117,103.403917141124,635884.678626451,0.0,1.0
2016-12-09,120.34,121.56,119.15,121.5,405687,109.097206634779,110.203227842145,108.018382670217,110.148833356537,447494.258431697,0.0,1.0
2016-12-12,120.81,124.84,119.845,122.94,580807,109.523296772043,113.176793055391,108.648452128511,111.454301011133,640660.898073979,0.0,1.0
2016-12-13,122.22,122.73,119.39,120.96,393005,110.801567183835,111.263920311504,108.235960612649,109.659282986063,433505.340410091,0.0,1.0
2016-12-14,118.84,121.78,118.64,120.06,457064,107.737344494575,110.402674289375,107.556029542547,108.843365701941,504165.811908749,0.0,1.0
2016-12-15,119.82,120.58,117.2,117.97,366873,108.625787759508,109.314784577211,106.250561887951,106.948624453256,404680.359670416,0.0,1.0
2016-12-16,120.29,121.54,119.37,121.35,611643,109.051877896772,110.185096346942,108.217829117447,110.012847142516,674674.640079516,0.0,1.0
2016-12-19,120.0,120.46,118.29,119.69,232174,108.788971216332,109.205995605995,107.2387283765,108.50793304069,256100.224944653,0.0,1.0
2016-12-20,119.24,121.18,118.79,120.0,356033,108.099974398629,109.858729433293,107.692015756568,108.788971216332,392723.265256744,0.0,1.0
2016-12-21,120.21,120.96,119.28,119.96,388106,108.979351915961,109.659282986063,108.136237389035,108.752708225927,428101.483811146,0.0,1.0
2016-12-22,119.27,120.6741,118.89,120.11,249171,108.127171641433,109.40009326214,107.782673232581,108.888694439947,274848.816618932,0.0,1.0
2016-12-23,119.44,119.835,118.45,119.4,227954,108.281289350656,108.63938638091,107.383780338122,108.245026360251,251445.341326046,0.0,1.0
2016-12-27,120.45,121.15,119.53,119.64,301139,109.196929858394,109.831532190489,108.362881079069,108.462604302684,332172.274413187,0.0,1.0
2016-12-28,118.79,120.47,118.64,120.19,252449,107.692015756568,109.215061353596,107.556029542547,108.961220420758,278464.624320778,0.0,1.0
2016-12-29,119.17,119.7196,118.34,118.4,264705,108.03651416542,108.53476765359,107.284057114507,107.338451600115,291983.64176856,0.0,1.0
2016-12-30,120.04,121.66,118.875,119.0,339933,108.825234206738,110.293885318158,107.769074611179,107.882396456196,374964.112114665,0.0,1.0
2017-01-03,121.71,123.76,121.01,121.52,446715,110.339214056165,112.197692314444,109.70461172407,110.166964851739,492750.316513263,0.0,1.0
2017-01-04,123.83,124.3,122.01,122.25,456041,112.261152547654,112.687242684918,110.611186484206,110.828764426639,503037.388699784,0.0,1.0
2017-01-05,125.37,125.81,123.28,123.78,613025,113.657277678263,114.056170572723,111.762536429579,112.215823809647,676199.059311963,0.0,1.0
2017-01-06,125.19,125.83,123.5,125.19,406447,113.494094221439,114.074302067926,111.961982876809,113.494094221439,448332.578704242,0.0,1.0
2017-01-09,124.18,124.86,122.58,123.79,269765,112.578453713701,113.194924550594,111.127934097484,112.224889557248,297565.08989893,0.0,1.0
2017-01-10,121.43,124.54,120.61,124.54,446529,110.085373123327,112.90482062735,109.341981820016,112.90482062735,492545.148657087,0.0,1.0
2017-01-11,122.52,123.34,121.15,121.82,298553,111.073539611875,111.816930915187,109.831532190489,110.43893727978,329319.779380555,0.0,1.0
2017-01-12,122.44,123.85,121.19,123.46,195371,111.001013631065,112.279284042856,109.867795180894,111.925719886403,215504.565746644,0.0,1.0
2017-01-13,119.89,122.49,119.89,122.17,275187,108.689247992718,111.046342369071,108.689247992718,110.756238445828,303545.843211745,0.0,1.0
2017-01-17,121.58,121.99,119.085,121.22,352469,110.221359337348,110.593054989003,107.959455310808,109.894992423699,388791.984399701,0.0,1.0
2017-01-18,121.77,122.1,119.14,120.05,311393,110.892224659848,111.192745593886,108.497163882519,109.325873124865,341938.54191591,0.55,1.0
2017-01-19,121.24,123.01,121.06,121.73,230404,110.409569826394,112.021454836232,110.245649316919,110.855797879965,253005.070157625,0.0,1.0
2017-01-20,123.32,124.34,122.39,122.74,286505,112.303762380328,113.232645267353,111.45683974804,111.775574072019,314609.197867702,0.0,1.0
2017-01-23,120.69,122.5,119.846,122.5,274854,109.908701602998,111.557013392719,109.14009654746,111.557013392719,301815.313766705,0.0,1.0
2017-01-24,122.8,123.24,120.84,121.74,347908,111.830214241844,112.230908820561,110.045302027561,110.864904574936,382035.415827846,0.0,1.0
2017-01-25,124.18,124.99,121.88,122.25,444036,113.086938147819,113.824580440457,110.992398304527,111.329346018448,487592.920836927,0.0,1.0
2017-01-26,119.01,123.95,116.6,123.17,1244055,108.378776847898,112.87748416349,106.184063359927,112.167161955765,1366088.36024958,0.0,1.0
2017-01-27,116.7,118.44,116.56,117.39,578890,106.275130309635,107.85969523456,106.147636580044,106.903492262623,635675.183866373,0.0,1.0
2017-01-30,115.52,117.32,114.82,117.08,457647,105.200540303077,106.839745397827,104.563071655118,106.621184718527,502539.067648245,0.0,1.0
2017-01-31,116.83,117.5,114.785,115.75,382463,106.393517344256,107.003665907302,104.531198222721,105.409994287406,419980.02702946,0.0,1.0
2017-02-01,117.77,118.91,115.68,118.05,545330,107.249546671515,108.28770989819,105.34624742261,107.504534130698,598823.175418209,0.0,1.0
2017-02-02,118.01,119.16,116.54,119.11,525901,107.468107350815,108.515377272461,106.129423190102,108.469843797606,577488.322255536,0.0,1.0
2017-02-03,120.0,121.247,117.8,118.22,323623,109.280339650011,110.415944512874,107.276866756427,107.659347945202,355368.221991028,0.0,1.0
2017-02-06,118.67,120.79,118.33,120.55,289251,108.06914921889,109.999768552707,107.759521589881,109.781207873406,317624.561848592,0.0,1.0
2017-02-07,116.71,119.68,115.56,118.32,382318,106.284237004606,108.988925410944,105.23696708296,107.75041489491,419820.803512625,0.0,1.0
2017-02-08,115.71,117.0,114.72,115.9,429146,105.373567507523,106.54833115876,104.47200470541,105.546594711969,471242.312797798,0.0,1.0
2017-02-09,116.65,117.71,115.65,116.68,258994,106.229596834781,107.19490650169,105.318927337698,106.256916919694,284399.555304613,0.0,1.0
2017-02-10,116.86,118.11,116.31,117.5,515761,106.420837429169,107.559174300523,105.919969205773,107.003665907302,566353.657009281,0.0,1.0
2017-02-13,116.89,117.15,115.87,116.62,273983,106.448157514081,106.684931583323,105.519274627056,106.202276749869,300858.874572475,0.0,1.0
2017-02-14,116.69,117.16,115.25,117.01,358680,106.266023614664,106.694038278294,104.954659538864,106.557437853731,393864.07598886,0.0,1.0
2017-02-15,116.79,117.61,115.76,116.38,404464,106.357090564373,107.103839551981,105.419100982377,105.983716070569,444139.175952819,0.0,1.0
2017-02-16,115.38,117.205,115.15,116.9,276095,105.073046573485,106.735018405662,104.863592589156,106.457264209052,303178.047452169,0.0,1.0
2017-02-17,114.12,115.0,114.0,114.77,260240,103.92560300716,104.726992164593,103.81632266751,104.517538180264,285767.779456174,0.0,1.0
2017-02-21,114.64,116.61,114.39,115.24,339284,104.399151145643,106.193170054898,104.171483771373,104.945552843894,372565.459902432,0.0,1.0
2017-02-22,112.82,114.42,112.58,114.0,393402,102.741732660952,104.198803856285,102.523171981652,103.81632266751,431992.068758136,0.0,1.0
2017-02-23,113.24,114.29,111.65,114.0,320790,103.124213849727,104.080416821664,101.676249349364,103.81632266751,352257.323900037,0.0,1.0
2017-02-24,114.19,114.265,111.9102,112.69,496423,103.989349871956,104.057650084237,101.913205552505,102.623345626331,545118.730329588,0.0,1.0
2017-02-27,115.69,117.38,114.39,114.5,368573,105.355354117581,106.894385567652,104.171483771373,104.271657416052,404727.512209885,0.0,1.0
2017-02-28,114.42,115.36,113.59,114.58,405264,104.198803856285,105.054833183544,103.442948173706,104.344510975818,445017.650528462,0.0,1.0
2017-03-01,118.74,119.98,115.56,115.8,404141,108.132896083685,109.262126260069,105.23696708296,105.45552776226,443784.491842907,0.0,1.0
2017-03-02,115.24,117.86,115.06,117.59,338572,104.945552843894,107.331506926252,104.781632334419,107.08562616204,371783.617530108,0.0,1.0
2017-03-03,114.2,116.7,113.715,115.67,253276,103.998456566927,106.275130309635,103.556781860841,105.337140727639,278120.658275214,0.0,1.0
2017-03-06,112.43,113.34,111.48,113.27,438084,102.386571557089,103.215280799435,101.52143553486,103.151533934639,481057.069994154,0.0,1.0
2017-03-07,112.01,112.9,111.67,112.9,295031,102.004090368314,102.814586220718,101.694462739306,102.814586220718,323971.540657603,0.0,1.0
2017-03-08,109.36,112.5,108.94,111.51,545151,99.590816201043,102.450318421885,99.208335012268,101.548755619772,598626.616731911,0.0,1.0
2017-03-09,110.61,111.04,107.55,108.85,482127,100.729153072397,101.120740956143,97.942504411322,99.1263747575304,529420.389662877,0.0,1.0
2017-03-10,109.94,111.45,109.44,111.03,436266,100.119004509351,101.494115449947,99.6636697608097,101.111634261172,479060.73652101,0.0,1.0
2017-03-13,109.17,111.17,108.28,110.37,400830,99.4177889965971,101.239127990764,98.6072931441929,100.510592393097,440148.705192969,0.0,1.0
2017-03-14,109.78,110.05,107.16,108.05,385798,99.973297389818,100.219178154031,97.5873433074595,98.3978391598637,423642.167916665,0.0,1.0
2017-03-15,112.77,113.065,109.97,110.95,436640,102.696199186097,102.964846687737,100.146324594264,101.038780701406,479471.423385123,0.0,1.0
2017-03-16,111.46,113.37,110.765,112.8,267894,101.503222144918,103.242600884348,100.870306844445,102.72351927101,294172.584958624,0.0,1.0
2017-03-17,110.75,112.93,110.75,112.12,467014,100.856646801989,102.841906305631,100.856646801989,102.104264012993,512824.906835788,0.0,1.0
2017-03-20,109.51,110.19,108.61,110.19,205633,99.7274166256055,100.346671883622,98.9078140782304,100.346671883622,225804.203016106,0.0,1.0
2017-03-21,109.51,110.43,108.08,110.43,297056,99.7274166256055,100.565232562922,98.4251592447762,100.565232562922,326195.179427195,0.0,1.0
2017-03-22,109.65,110.2,107.65,108.43,296373,99.8549103551972,100.355778578593,98.0335713610303,98.7438935687554,325445.181758241,0.0,1.0
2017-03-23,109.22,110.19,108.24,109.0,259137,99.4633224714513,100.346671883622,98.5708663643096,99.262975182093,284556.582635008,0.0,1.0
2017-03-24,109.0,110.81,108.7,109.39,208750,99.262975182093,100.911286971814,98.9897743329679,99.6181362859555,229226.959581449,0.0,1.0
2017-03-27,109.58,110.12,107.46,108.11,272804,99.7911634904013,100.282925018826,97.8605441565845,98.4524793296887,299564.222666623,0.0,1.0
2017-03-28,112.54,112.82,109.68,110.0,301151,102.486745201768,102.741732660952,99.8822304401097,100.173644679176,330691.871161261,0.0,1.0
2017-03-29,115.05,115.11,111.595,112.3,282261,104.772525639448,104.827165809273,101.626162527024,102.268184522468,309948.890243924,0.0,1.0
2017-03-30,114.07,115.93,113.96,115.8,269210,103.880069532306,105.573914796881,103.779895887627,105.45552776226,295617.675635554,0.0,1.0
2017-03-31,115.52,115.9,113.77,113.77,243551,105.200540303077,105.546594711969,103.606868683181,103.606868683181,267441.701715073,0.0,1.0
2017-04-03,115.08,116.44,113.95,115.57,588927,104.79984572436,106.038356240394,103.770789192656,105.246073777931,646696.745511014,0.0,1.0
2017-04-04,114.13,115.345,113.67,115.28,408036,103.934709702131,105.041173141087,103.515801733473,104.981979623777,448061.564933059,0.0,1.0
2017-04-05,114.25,116.85,113.76,115.2,310889,104.043990041781,106.411730734198,103.59776198821,104.90912606401,341385.102933255,0.0,1.0
2017-04-06,115.83,116.01,114.83,114.83,230975,105.482847847173,105.646768356648,104.572178350089,104.572178350089,253632.081385988,0.0,1.0
2017-04-07,115.35,116.02,114.56,116.02,241005,105.045726488573,105.655875051619,104.326297585877,105.655875051619,264645.956378093,0.0,1.0
2017-04-10,117.44,118.04,115.42,115.51,274067,106.949025737477,107.495427435727,105.109473353369,105.191433608106,300951.114402917,0.0,1.0
2017-04-11,117.35,118.5,116.33,118.5,608579,106.86706548274,107.914335404385,105.938182595714,107.914335404385,668276.473461643,0.0,1.0
2017-04-12,116.8,118.13,115.51,116.73,361469,106.366197259344,107.577387690465,105.191433608106,106.302450394548,396926.657978187,0.0,1.0
2017-04-13,114.53,116.62,114.33,116.62,296580,104.298977500964,106.202276749869,104.116843601548,106.202276749869,325672.487054689,0.0,1.0
2017-04-17,116.83,116.86,114.3,114.3,323361,106.393517344256,106.420837429169,104.089523516635,104.089523516635,355080.521567507,0.0,1.0
2017-04-18,115.47,117.1,114.89,115.97,743993,105.155006828223,106.639398108469,104.626818519914,105.610341576764,816973.668694038,0.0,1.0
2017-04-19,111.11,117.21,110.48,115.51,748691,101.184487820939,106.739571753148,100.610766037776,105.191433608106,822132.510639495,0.0,1.0
2017-04-20,113.5,117.44,113.21,115.25,1027206,103.360987918968,106.949025737477,103.096893764814,104.954659538864,1127967.94368298,0.0,1.0
2017-04-21,112.49,115.37,111.61,114.81,527227,102.441211726914,105.063939878514,101.639822569481,104.553964960148,578944.393864664,0.0,1.0
2017-04-24,112.57,113.67,111.8,113.64,626695,102.514065286681,103.515801733473,101.812849773927,103.48848164856,688169.530227046,0.0,1.0
2017-04-25,113.91,114.17,112.3501,113.2,427763,103.734362412773,103.971136482014,102.313809064272,103.087787069843,469723.649875157,0.0,1.0
2017-04-26,113.64,115.38,112.7,112.7,329168,103.989349871956,105.581583845708,103.129177495331,103.129177495331,359716.178301523,0.55,1.0
2017-04-27,111.65,113.54,110.53,112.02,427755,102.168346649101,103.897842172315,101.143460413123,102.506925137773,467452.467583024,0.0,1.0
2017-04-28,110.82,112.21,110.75,112.15,265038,101.408832742082,102.680789767091,101.344777352333,102.625885147306,289634.643904264,0.0,1.0
2017-05-01,111.89,112.98,110.345,110.78,330264,102.38796512824,103.385399054326,100.974171168787,101.372229662225,360913.891722688,0.0,1.0
2017-05-02,111.83,112.1038,110.905,112.0,370707,102.333060508455,102.583608590072,101.486614286776,102.488623597845,405110.172646256,0.0,1.0
2017-05-03,113.46,114.0,111.33,111.33,319390,103.824636012602,104.318777590663,101.87552201025,101.87552201025,349030.738673637,0.0,1.0
2017-05-04,111.43,113.38,110.055,112.39,591802,101.967029709891,103.75142985289,100.708798839828,102.845503626444,646723.720869583,0.0,1.0
2017-05-05,113.43,114.11,111.39,111.9,393497,103.79718370271,104.419436060268,101.930426630035,102.397115898204,430015.180737844,0.0,1.0
2017-05-08,110.75,119.567,109.37,113.12,2429087,101.344777352333,109.413011229674,100.081971097288,103.513509833823,2654516.51558448,0.0,1.0
2017-05-09,106.76,110.84,105.17,110.4,1317923,97.6936201366598,101.42713428201,96.2386477123689,101.02450040359,1440231.8112808,0.0,1.0
2017-05-10,107.19,108.77,106.81,106.86,687989,98.0871032451158,99.5329248994425,97.7393739864802,97.7851278363007,751837.280031737,0.0,1.0
2017-05-11,106.68,108.7,106.04,108.24,1122328,97.620413976947,99.4688695096938,97.034764699245,99.0479340913456,1226484.77057549,0.0,1.0
2017-05-12,103.19,106.85,102.5,106.57,1055870,94.4267952594785,97.7759770663366,93.795392131956,97.519755507342,1153859.18796247,0.0,1.0
2017-05-15,104.84,106.84,104.43,105.54,594474,95.9366723035538,97.7668262963725,95.561490735026,96.5772262010404,649643.693735782,0.0,1.0
2017-05-16,105.25,105.515,103.82,104.98,391741,96.3118538720817,96.5543492761301,95.0032937672163,96.0647830830512,428096.216533858,0.0,1.0
2017-05-17,104.39,105.75,104.1,104.33,416251,95.5248876551696,96.7693923702863,95.2595153262109,95.4699830353851,454880.847877642,0.0,1.0
2017-05-18,105.78,106.05,103.52,103.52,412923,96.7968446801786,97.0439154692091,94.7287706682935,94.7287706682935,451243.995445487,0.0,1.0
2017-05-19,108.67,109.08,106.015,106.6,455265,99.4414171998016,99.8165987683294,97.0118877743348,97.5472078172343,497515.511575982,0.0,1.0
2017-05-22,107.61,109.82,107.15,108.99,318382,98.4714355836077,100.493755745672,98.0505001652594,99.7342418386526,347929.192023513,0.0,1.0
2017-05-23,107.1,108.02,106.33,106.82,311970,98.0047463154389,98.8466171521355,97.3001370282037,97.7485247564443,340922.131388003,0.0,1.0
2017-05-24,107.05,107.86,106.22,107.14,314225,97.9589924656185,98.70020483271,97.1994785585987,98.0413493952953,343386.404895969,0.0,1.0
2017-05-25,100.08,108.13,99.315,107.19,1047483,91.5809058006455,98.9472756217405,90.8808718983923,98.0871032451158,1144693.83899958,0.0,1.0
2017-05-26,102.71,103.09,99.825,100.3,615283,93.987558301202,94.3352875598375,91.3475611665611,91.7822227398555,672383.856674696,0.0,1.0
2017-05-30,100.75,102.69,100.67,102.03,293023,92.1940073882397,93.9692567612738,92.120801228527,93.3653059436436,320216.769900012,0.0,1.0
2017-05-31,102.24,102.43,99.48,99.95,605911,93.5574721128896,93.7313367422074,91.0318596027999,91.4619457911122,662142.095558664,0.0,1.0
2017-06-01,104.01,104.93,101.9,102.51,530037,95.1771583965341,96.0190292332307,93.2463459341104,93.8045429019201,579226.668444091,0.0,1.0
2017-06-02,102.49,103.465,101.71,103.26,574122,93.7862413619919,94.678441433491,93.0724813047926,94.4908506492271,627402.94232376,0.0,1.0
2017-06-05,104.14,104.51,101.96,101.96,379931,95.2961184060673,95.6346968947388,93.301250553895,93.301250553895,415190.198738262,0.0,1.0
2017-06-06,106.07,106.54,102.61,104.04,462229,97.0622170091373,97.4923031974497,93.896050601561,95.2046107064264,505125.800138941,0.0,1.0
2017-06-07,101.46,106.6167,100.96,105.43,789608,92.8437120556903,97.5624896030743,92.3861735574856,96.4765677314354,862886.951697338,0.0,1.0
2017-06-08,103.42,104.23,101.135,101.45,487207,94.6372629686526,95.3784753357442,92.5463120318573,92.8345612857262,532421.863855995,0.0,1.0
2017-06-09,106.71,107.595,103.22,103.5,532562,97.6478662868393,98.4577094286615,94.4542475693707,94.7104691283653,581985.999090482,0.0,1.0
2017-06-12,106.53,108.7,105.94,107.31,498714,97.4831524274856,99.4688695096938,96.9432569996041,98.1969124846849,544996.761974025,0.0,1.0
2017-06-13,108.34,109.7131,106.22,106.7,441128,99.1394417909865,100.395934014756,97.1994785585987,97.6387155168752,482066.53836884,0.0,1.0
2017-06-14,104.79,108.35,102.47,108.25,475256,95.8909184537334,99.1485925609506,93.7679398220637,99.0570848613096,519361.760665887,0.0,1.0
2017-06-15,104.86,105.605,103.07,104.03,416960,95.954973843482,96.636706205807,94.3169860199093,95.1954599364623,455655.646067064,0.0,1.0
2017-06-16,106.86,106.901,104.68,105.37,584658,97.7851278363007,97.8226459931535,95.7902599841284,96.4216631116508,638916.727547672,0.0,1.0
2017-06-19,106.5,106.99,105.51,106.96,319701,97.4557001175933,97.9040878458339,96.5497738911481,97.8766355359416,349370.600784935,0.0,1.0
2017-06-20,104.38,105.73,102.27,105.47,409753,95.5157368852056,96.7510908303582,93.5849244227819,96.5131708112917,447779.806079522,0.0,1.0
2017-06-21,101.03,104.51,100.8,104.18,431875,92.4502289472343,95.6346968947388,92.2397612380602,95.3327214859237,471954.82095456,0.0,1.0
2017-06-22,99.05,101.36,98.94,101.36,687698,90.6383764943438,92.7522043560494,90.5377180247388,92.7522043560494,751519.274004767,0.0,1.0
2017-06-23,98.23,99.45,97.75,99.17,924366,89.8880133572882,91.0044072929076,89.4487763990117,90.748185733913,1010151.06228997,0.0,1.0
2017-06-26,98.61,99.62,97.79,98.65,473583,90.2357426159237,91.1599703822972,89.4853794788681,90.2723456957801,517533.499211863,0.0,1.0
2017-06-27,98.57,100.28,97.97,99.04,507016,90.1991395360674,91.7639211999273,89.6500933382218,90.6292257243798,554069.222578516,0.0,1.0
2017-06-28,99.33,100.96,98.35,98.41,432627,90.8945980533385,92.3861735574856,89.9978225968573,90.0527272166419,472776.609725287,0.0,1.0
2017-06-29,99.86,100.88,99.0,99.77,301476,91.3795888614354,92.3129673977729,90.5926226445234,91.2972319317586,329454.243941179,0.0,1.0
2017-06-30,101.27,101.945,99.6676,100.1,418763,92.6698474263725,93.2875243989488,91.2035280473262,91.5992073405736,457625.97206922,0.0,1.0
2017-07-03,103.26,104.46,101.59,101.72,183201,94.4908506492271,95.5889430449183,92.9626720652235,93.0816320747567,200202.825247343,0.0,1.0
2017-07-05,100.33,103.05,99.155,103.05,363678,91.8096750497478,94.2986844799811,90.7344595789668,94.2986844799811,397428.851809232,0.0,1.0
2017-07-06,98.11,100.675,97.59,100.64,476668,89.7782041177191,92.125376613509,89.3023640795862,92.0933489186347,520904.800219434,0.0,1.0
2017-07-07,102.68,103.3,100.12,100.5,2416333,93.9601059913097,94.5274537290835,91.6175088805018,91.9652381391374,2640578.89060861,0.0,1.0
2017-07-10,103.74,104.5,101.77,102.35,1542193,94.9300876075036,95.6255461247747,93.1273859245772,93.6581305824946,1685315.01289117,0.0,1.0
2017-07-11,105.03,105.9,102.53,103.78,7643268,96.1105369328716,96.9066539197477,93.8228444418483,94.96669068736,8352595.49741873,0.0,1.0
2017-07-12,103.64,106.38,101.82,105.91,1875923,94.8385799078627,97.3458908780242,93.1731397743977,96.9158046897118,2050016.56402788,0.0,1.0
2017-07-13,103.81,103.92,101.81,102.67,661302,95.4974353452774,95.5986271176305,93.6575849388565,94.4487206136174,718864.966077803,0.55,1.0
2017-07-14,106.34,106.63,103.8,103.8,741729,97.8248461093998,98.0916244183308,95.4882360932452,95.4882360932452,806292.726203645,0.0,1.0
2017-07-17,106.91,108.71,106.14,106.52,641832,98.3492034752298,100.005068841009,97.6408610687577,97.9904326459777,697700.20188605,0.0,1.0
2017-07-18,106.5,108.08,106.26,107.47,546391,97.9720341419135,99.425515962986,97.751252093143,98.8643615890276,593951.549640281,0.0,1.0
2017-07-19,109.17,109.37,106.68,106.78,528474,100.428234434485,100.612219475128,98.1376206784914,98.2296131988124,574474.966177333,0.0,1.0
2017-07-20,107.87,109.63,107.39,109.41,485019,99.2323316703118,100.851400027962,98.7907675727708,100.649016483256,527237.430072932,0.0,1.0
2017-07-21,105.69,107.92,105.27,107.92,780049,97.226894727313,99.2783279304723,96.8405261419646,99.2783279304723,847948.28674951,0.0,1.0
2017-07-24,106.3,106.5,104.7,105.62,753039,97.7880491012714,97.9720341419135,96.3161687761347,97.1624999630883,818587.204016112,0.0,1.0
2017-07-25,100.21,103.62,99.06,103.33,2128292,92.1857046137197,95.3226495566674,91.1277906300277,95.0558712477363,2313548.96308141,0.0,1.0
2017-07-26,98.81,100.44,97.665,100.44,1213098,90.8978093292251,92.3972874104581,89.8444949715491,92.3972874104581,1318691.99339946,0.0,1.0
2017-07-27,98.48,99.06,97.53,99.01,860229,90.5942340121656,91.1277906300277,89.7203050691157,91.0817943698672,935107.546785195,0.0,1.0
2017-07-28,101.71,102.43,97.86,97.97,785825,93.5655924185354,94.2279385648469,90.0238803861752,90.1250721585283,854227.058088573,0.0,1.0
2017-07-31,100.53,101.42,98.92,101.27,500454,92.4800806787471,93.2988141096044,90.9990011015782,93.1608253291228,544015.968095516,0.0,1.0
2017-08-01,100.62,100.78,98.73,100.47,509048,92.562873947036,92.7100619795497,90.8242153129682,92.4248851665544,553358.031961152,0.0,1.0
2017-08-02,100.37,101.6,98.315,100.45,453442,92.3328926462334,93.4644006461823,90.4424463536359,92.4064866624902,492911.813283872,0.0,1.0
2017-08-03,100.99,101.97,100.18,100.55,571753,92.9032462722239,93.8047729713701,92.1581068576234,92.4984791828113,621521.18237943,0.0,1.0
2017-08-04,101.96,102.92,100.85,102.03,462334,93.795573719338,94.6787019144201,92.7744567437744,93.8599684835628,502577.816529536,0.0,1.0
2017-08-07,99.98,101.81,99.84,101.58,407242,91.9741218169813,93.6575849388565,91.8453322885319,93.446002142118,442690.338930559,0.0,1.0
2017-08-08,98.5,99.75,97.91,99.75,459324,90.6126325162298,91.7625390202429,90.0698766463357,91.7625390202429,499305.811382275,0.0,1.0
2017-08-09,96.55,98.78,95.65,98.78,581841,88.8187783699695,90.8702115731288,87.9908456870801,90.8702115731288,632487.291324803,0.0,1.0
2017-08-10,94.1,96.91,93.975,96.38,497490,86.5649616221038,89.1499514431252,86.4499709717025,88.6623910854237,540793.967013628,0.0,1.0
2017-08-11,92.92,94.29,92.81,93.11,498077,85.4794498823155,86.7397474107138,85.3782581099624,85.6542356709255,541432.062369589,0.0,1.0
2017-08-14,91.67,93.2,91.64,93.2,630857,84.3295433783024,85.7370289392144,84.3019456222061,85.7370289392144,685769.88411489,0.0,1.0
2017-08-15,89.65,91.81,89.64,91.57,602028,82.4712944678173,84.4583329067519,82.4620952157852,84.2375508579814,654431.466709442,0.0,1.0
2017-08-16,89.46,89.72,88.68,89.72,701510,82.2965086792073,82.535689232042,81.5789670207032,82.535689232042,762572.867393777,0.0,1.0
2017-08-17,88.73,89.57,88.55,89.15,485915,81.6249632808637,82.3977004515605,81.4593767442858,82.0113318662121,528211.422302814,0.0,1.0
2017-08-18,89.55,89.91,87.83,88.49,832204,82.3793019474963,82.710475020652,80.7970305979743,81.4041812320932,904643.113478882,0.0,1.0
2017-08-21,89.06,89.75,88.65,88.92,414287,81.9285385979232,82.5632869881384,81.5513692646069,81.7997490694737,450348.570246989,0.0,1.0
2017-08-22,89.81,89.84,88.96,89.24,300531,82.618482500331,82.6460802564273,81.8365460776021,82.094125134501,326690.6906683,0.0,1.0
2017-08-23,90.15,90.58,89.15,89.19,339691,82.9312570694225,83.326824906803,82.0113318662121,82.0481288743405,369259.36892968,0.0,1.0
2017-08-24,88.72,91.9,88.69,90.99,706223,81.6157640288316,84.5411261750408,81.5881662727353,83.7039942401193,767696.110004755,0.0,1.0
2017-08-25,89.61,90.43,89.17,89.34,374504,82.4344974596889,83.1888361263215,82.0297303702763,82.1861176548221,407102.66301327,0.0,1.0
2017-08-28,87.78,90.0899,87.2201,89.7,471911,80.7510343378138,82.8759695647096,80.2359682165362,82.5172907279778,512988.445531303,0.0,1.0
2017-08-29,87.65,87.97,86.78,87.41,715607,80.6314440613964,80.9258201264237,79.8311091346033,80.4106620126259,777896.939340934,0.0,1.0
2017-08-30,87.47,87.81,86.55,87.42,298603,80.4658575248185,80.7786320939101,79.6195263378649,80.419861264658,324594.868102214,0.0,1.0
2017-08-31,88.18,88.31,87.17,88.0,445746,81.1190044190979,81.2385946955153,80.1898799638554,80.9534178825201,484545.915737918,0.0,1.0
2017-09-01,89.59,89.88,87.63,88.32,354878,82.4160989556247,82.6828772645557,80.6130455573322,81.2477939475474,385768.319817207,0.0,1.0
2017-09-05,90.2,91.43,89.62,90.23,719951,82.9772533295831,84.1087613295319,82.443696711721,83.0048510856794,782619.062384024,0.0,1.0
2017-09-06,91.06,91.18,88.71,89.8,895429,83.7683890043441,83.8787800287293,81.6065647767995,82.6092832482989,973371.527244861,0.0,1.0
2017-09-07,91.09,91.77,90.3,90.99,618044,83.7959867604404,84.4215358986235,83.0692458499041,83.7039942401193,671841.57781859,0.0,1.0
2017-09-08,91.18,91.47,90.14,91.03,456001,83.8787800287293,84.1455583376603,82.9220578173904,83.7407912482477,495693.561181494,0.0,1.0
2017-09-11,91.04,91.59,90.88,91.2,533986,83.7499905002798,84.2559493620456,83.6028024677662,83.8971785327935,580466.757662947,0.0,1.0
2017-09-12,92.83,93.42,91.26,91.26,433942,85.3966566140266,85.9394124839207,83.9523740449862,83.9523740449862,471714.437745136,0.0,1.0
2017-09-13,94.68,96.03,92.94,93.22,583698,87.0985182399659,88.3404172643,85.4978483863797,85.7554274432786,634505.933703031,0.0,1.0
2017-09-14,96.0,96.14,94.52,94.52,594374,88.3128195082037,88.4416090366532,86.9513302074522,86.9513302074522,646111.225049264,0.0,1.0
2017-09-15,96.88,97.03,95.7,95.75,658304,89.1223536870289,89.2603424675105,88.0368419472406,88.0828382074011,715606.005469335,0.0,1.0
2017-09-18,98.04,98.86,96.36,96.48,506851,90.189466922753,90.9438055893856,88.6439925813595,88.7543836057447,550969.794317121,0.0,1.0
2017-09-19,98.58,98.74,97.0394,98.37,433387,90.6862265324867,90.8334145650004,89.2689897644207,90.4930422398125,471111.127825957,0.0,1.0
2017-09-20,98.38,99.87,98.13,99.19,490345,90.5022414918446,91.8729300446282,90.272260191042,91.2473809064451,533027.031207255,0.0,1.0
2017-09-21,96.59,97.86,96.06,97.86,642628,88.8555753780979,90.0238803861752,88.3680150203963,90.0238803861752,698565.48962599,0.0,1.0
2017-09-22,97.51,97.64,96.08,96.23,559534,89.7019065650515,89.8214968414689,88.3864135244605,88.5244023049421,608238.580753389,0.0,1.0
2017-09-25,99.04,99.54,97.76,98.36,564856,91.1093921259635,91.5693547275687,89.9318878658541,90.4838429877804,614023.833708114,0.0,1.0
2017-09-26,97.76,99.36,97.52,98.72,377441,89.9318878658541,91.4037681909908,89.7111058170836,90.8150160609361,410295.313882874,0.0,1.0
2017-09-27,97.1,98.25,96.35,98.25,385891,89.3247372317352,90.3826512154272,88.6347933293274,90.3826512154272,419480.843282992,0.0,1.0
2017-09-28,98.22,98.5,97.09,98.5,347161,90.3550534593309,90.6126325162298,89.3155379797031,90.6126325162298,377379.594328365,0.0,1.0
2017-09-29,98.7,98.8,97.32,98.51,281631,90.7966175568719,90.888610077193,89.5271207764415,90.621831768262,306145.542069218,0.0,1.0
2017-10-02,98.69,98.8,97.27,97.88,304294,90.7874183048398,90.888610077193,89.481124516281,90.0422788902394,330781.240624827,0.0,1.0
2017-10-03,97.53,98.8,97.23,98.53,282812,89.7203050691157,90.888610077193,89.4443275081526,90.6402302723262,307429.342095435,0.0,1.0
2017-10-04,96.05,97.95,95.92,97.48,405645,88.3588157683642,90.1066736544641,88.2392254919469,89.6743088089552,440954.328226182,0.0,1.0
2017-10-05,95.99,96.96,95.65,96.96,487959,88.3036202561716,89.1959477032857,87.9908456870801,89.1959477032857,530433.342077234,0.0,1.0
2017-10-06,94.26,96.06,93.73,95.1,509425,86.7121496546175,88.3680150203963,86.224589296916,87.4848868253143,553767.847888234,0.0,1.0
2017-10-09,95.82,96.0,94.22,94.22,363218,88.1472329716258,88.3128195082037,86.6753526464891,86.6753526464891,394834.274278389,0.0,1.0
2017-10-10,96.05,97.485,95.93,96.73,340791,88.3588157683642,89.6789084349712,88.248424743979,88.9843649065473,370455.118319044,0.0,1.0
2017-10-11,96.57,96.9,95.05,96.09,197785,88.8371768740337,89.1407521910931,87.4388905651538,88.3956127764927,215001.175432251,0.0,1.0
2017-10-12,94.84,96.03,94.75,95.98,311686,87.2457062724796,88.3404172643,87.1629130041906,88.2944210041395,338816.676521356,0.0,1.0
2017-10-13,94.99,95.94,94.91,95.37,357474,87.3836950529611,88.2576239960111,87.3101010367043,87.7332666301811,388590.288376108,0.0,1.0
2017-10-16,94.01,95.55,93.6,95.31,760094,86.4821683538149,87.898853166759,86.1049990204986,87.6780711179885,826256.305781537,0.0,1.0
2017-10-17,94.25,94.74,93.75,94.03,272990,86.7029504025854,87.1537137521585,86.2429878009802,86.5005668578791,296752.387093309,0.0,1.0
2017-10-18,91.08,94.53,90.95,94.24,880889,83.7867875084083,86.9605294594843,83.6671972319909,86.6937511505533,957565.89440726,0.0,1.0
2017-10-19,89.31,90.85,88.53,90.18,551046,82.6644787604915,84.0898879788451,81.9425182472994,83.4697424098211,595345.413144022,0.55,1.0
2017-10-20,89.49,90.14,88.37,89.59,510381,82.8310850327666,83.43271879376,81.7944237830549,82.9236440729194,551411.292897251,0.0,1.0
2017-10-23,87.75,89.7,87.66,89.7,707267,81.2205577341074,83.0254590170875,81.1372545979698,83.0254590170875,764125.253278551,0.0,1.0
2017-10-24,93.82,94.97,89.77,90.5,1188043,86.8388914713841,87.9033204331416,83.0902503451945,83.7659313383102,1283551.55589164,0.0,1.0
2017-10-25,94.24,96.36,93.82,94.64,915997,87.227639440026,89.1898910912659,86.8388914713841,87.5978756006373,989635.370556513,0.0,1.0
2017-10-26,93.05,94.67,92.7,94.17,482410,86.1261868622073,87.6256433126831,85.8022302216724,87.162848111919,521191.662320037,0.0,1.0
2017-10-27,95.12,95.19,91.76,92.87,813544,88.0421589933709,88.1069503214778,84.9321752442358,85.9595805899322,878946.020460796,0.0,1.0
2017-10-30,97.65,97.66,94.88,95.52,1194901,90.3839027092374,90.3931586132527,87.8200172970041,88.4123951539822,1290960.88078165,0.0,1.0
2017-10-31,99.9,100.28,97.5,97.5,1090430,92.4664811126761,92.8182054652568,90.2450641490082,90.2450641490082,1178091.30064393,0.0,1.0
2017-11-01,100.92,101.67,99.6,100.27,704972,93.4105833222349,94.1047761233812,92.1888039922176,92.8089495612415,761645.754791737,0.0,1.0
2017-11-02,101.2,101.94,100.34,100.81,526001,93.6697486346629,94.3546855317938,92.8737408893485,93.3087683780668,568287.008088559,0.0,1.0
2017-11-03,102.2,102.45,100.465,101.05,390724,94.5953390361911,94.8267366365732,92.9894396895396,93.5309100744336,422134.88747815,0.0,1.0
2017-11-06,105.28,105.64,101.85,101.85,579891,97.4461574728983,97.7793700174485,94.2713823956562,94.2713823956562,626509.30589007,0.0,1.0
2017-11-07,105.26,105.49,103.65,105.0,476500,97.4276456648677,97.6405314572192,95.9374451184072,97.1869921604704,514806.548569677,0.0,1.0
2017-11-08,104.42,105.6179,104.09,104.52,405423,96.650149727584,97.7589144695747,96.3447048950796,96.7427087677368,438015.562100239,0.0,1.0
2017-11-09,105.0,105.08,103.64,103.87,416759,97.1869921604704,97.2610393925926,95.9281892143919,96.1410750067434,450262.880116159,0.0,1.0
2017-11-10,105.4,105.735,104.13,105.06,518466,97.5572283210817,97.8673011055936,96.3817285111407,97.2425275845621,560146.258154724,0.0,1.0
2017-11-13,104.3,105.65,103.9,104.86,512030,96.5390788794005,97.7886259214637,96.1688427187892,97.0574095042564,553192.858476667,0.0,1.0
2017-11-14,101.34,104.58,101.24,103.55,558534,93.7993312908768,96.7982441918285,93.706772250724,95.8448860782543,603435.384677473,0.0,1.0
2017-11-15,99.45,100.63,98.85,100.63,692258,92.0499654319884,93.1421621057917,91.4946111910714,93.1421621057917,747909.657292229,0.0,1.0
2017-11-16,100.03,100.47,98.5,99.75,341207,92.5868078648748,92.9940676415472,91.1706545505365,92.3276425524468,368637.141695307,0.0,1.0
2017-11-17,100.51,101.06,99.46,100.0,450089,93.0310912576083,93.5401659784489,92.0592213360036,92.5590401528289,486272.328728599,0.0,1.0
2017-11-20,100.29,100.81,99.84,100.27,585741,92.8274613692721,93.3087683780668,92.4109456885844,92.8089495612415,632829.59615058,0.0,1.0
2017-11-21,100.0,100.75,99.41,100.2,823711,92.5590401528289,93.2532329539751,92.0129418159272,92.7441582331346,889930.360816112,0.0,1.0
2017-11-22,101.05,101.715,100.4,100.68,576660,93.5309100744336,94.1464276914499,92.9292763134402,93.1884416258682,623018.560961574,0.0,1.0
2017-11-24,101.57,101.91,100.53,101.16,278353,94.0122170832283,94.3269178197479,93.0496030656389,93.6327250186017,300730.214510001,0.0,1.0
2017-11-27,101.64,101.86,100.37,101.04,856336,94.0770084113353,94.2806382996715,92.9015086013944,93.5216541704183,925178.133422797,0.0,1.0
2017-11-28,100.46,101.58,99.38,101.31,595224,92.9848117375319,94.0214729872436,91.9851741038814,93.771563578831,643074.94872159,0.0,1.0
2017-11-29,99.59,101.03,99.09,100.25,811560,92.1795480882023,93.512398266403,91.7167528874382,92.790437753211,876802.523729711,0.0,1.0
2017-11-30,100.75,102.04,99.56,99.69,3288529,93.2532329539751,94.4472445719466,92.1517803761565,92.2721071283551,3552898.77095759,0.0,1.0
2017-12-01,105.04,106.47,101.0,101.54,1001451,97.2240157765315,98.5476100507169,93.4846305543572,93.9844493711825,1081959.14558584,0.0,1.0
2017-12-04,104.5,106.865,104.3,104.64,632325,96.7241969597062,98.9132182593206,96.5390788794005,96.8537796159202,683158.553671188,0.0,1.0
2017-12-05,102.37,105.4,101.315,104.87,1032459,94.752689404451,97.5572283210817,93.7761915308386,97.0666654082717,1115459.92514103,0.0,1.0
2017-12-06,98.65,102.7,98.33,101.7,616944,91.3094931107657,95.0581342369553,91.0133041822767,94.132543835427,666541.052047788,0.0,1.0
2017-12-07,99.29,99.48,97.76,99.14,508323,91.9018709677438,92.0777331440342,90.4857176534055,91.7630324075146,549187.847195349,0.0,1.0
2017-12-08,101.0,101.46,99.66,100.22,418404,93.4846305543572,93.9104021390602,92.2443394163093,92.7626700411651,452040.124129585,0.0,1.0
2017-12-11,101.74,102.49,100.85,100.98,314090,94.1695674514881,94.8637602526343,93.3457919941279,93.4661187463266,339340.165456978,0.0,1.0
2017-12-12,101.97,103.01,101.97,102.35,337706,94.3824532438396,95.3450672614291,94.3824532438396,94.7341775964204,364854.691062479,0.0,1.0
2017-12-13,101.35,102.85,101.21,101.96,345005,93.8085871948921,95.1969727971845,93.6790045386781,94.3731973398243,372740.468602899,0.0,1.0
2017-12-14,99.86,101.81,99.81,101.04,428105,92.4294574966149,94.2343587795951,92.3831779765385,93.5216541704183,462521.002047055,0.0,1.0
2017-12-15,98.09,100.92,97.91,100.06,745647,90.7911624859099,93.4105833222349,90.6245562136348,92.6145755769206,805590.678953481,0.0,1.0
2017-12-18,99.05,100.12,98.29,98.55,445116,91.679729271377,92.6701110010123,90.9762805662155,91.2169340706129,480899.541811418,0.0,1.0
2017-12-19,100.12,100.81,98.65,99.03,343933,92.6701110010123,93.3087683780668,91.3094931107657,91.6612174633465,371582.288917555,0.0,1.0
2017-12-20,103.59,103.92,100.18,100.54,420134,95.8819096943155,96.1873545268198,92.725646425104,93.0588589696542,453909.201420299,0.0,1.0
2017-12-21,107.84,108.07,103.17,103.17,581078,99.8156689008107,100.028554693162,95.4931617256736,95.4931617256736,627791.73059763,0.0,1.0
2017-12-22,106.88,108.31,106.3,107.4,315386,98.9271021153435,100.250696389529,98.3902596824571,99.4084091241382,340740.352837767,0.0,1.0
2017-12-26,108.58,109.26,106.93,107.45,317412,100.500605797942,101.130007270981,98.97338163542,99.4546886442147,342929.226011748,0.0,1.0
2017-12-27,109.07,109.46,108.12,108.27,236100,100.95414509469,101.315125351287,100.074834213239,100.213672773468,255080.432565165,0.0,1.0
2017-12-28,108.55,109.35,108.42,109.1,189215,100.472838085896,101.213310407118,100.352511333697,100.981912806736,204426.277203801,0.0,1.0
2017-12-29,109.55,110.47,107.85,108.8,390061,101.398428487424,102.24997165683,99.824924804826,100.704235686278,421418.587915293,0.0,1.0
2018-01-02,111.99,112.6,109.56,109.86,426753,103.656869067153,104.221479212085,101.407684391439,101.685361511898,461060.312742404,0.0,1.0
2018-01-03,113.09,114.62,111.26,112.45,464491,104.675018508834,106.091171823173,102.981188074037,104.082640651856,501832.127075925,0.0,1.0
2018-01-04,115.27,116.31,113.0,113.92,413522,106.692805584166,107.655419601755,104.591715372697,105.443258542103,446765.652838677,0.0,1.0
2018-01-05,115.91,117.1,114.17,115.44,466673,107.285183441144,108.386636018963,105.674656142485,106.850155952426,504189.541323519,0.0,1.0
2018-01-08,118.53,118.86,114.8,115.45,506156,109.710230293148,110.015675125652,106.257778095448,106.859411856441,546846.638820218,0.0,1.0
2018-01-09,117.76,118.64,115.08,117.22,553044,108.997525683971,109.812045237316,106.516943407876,108.497706867146,597504.035356074,0.0,1.0
2018-01-10,116.3,119.02,116.28,118.08,412522,107.64616369774,110.163769589897,107.627651889709,109.29371461246,445685.261341155,0.0,1.0
2018-01-11,118.99,119.63,114.01,115.05,336259,110.136001877851,110.728379734829,105.52656167824,106.48917569583,363291.364565564,0.0,1.0
2018-01-12,119.1,119.89,117.92,119.15,318286,110.237816822019,110.969033239227,109.145620148216,110.284096342096,343873.488180585,0.0,1.0
2018-01-16,117.8,119.64,117.09,119.18,515375,109.034549300032,110.737635638845,108.377380114947,110.311864054141,556806.768035883,0.0,1.0
2018-01-17,117.45,119.49,116.81,118.12,437349,108.710592659498,110.598797078615,108.118214802519,109.330738228522,472508.141050155,0.0,1.0
2018-01-18,115.3,117.67,115.24,117.17,241459,106.720573296212,108.914222547834,106.66503787212,108.45142734707,260870.250600389,0.0,1.0
2018-01-19,116.0,116.84,114.15,114.55,318477,107.368486577282,108.145982514565,105.656144334454,106.026380495066,344079.842956609,0.0,1.0
2018-01-22,119.27,119.55,115.17,115.17,307155,110.395167190279,110.654332502707,106.600246544013,106.600246544013,331847.650421656,0.0,1.0
2018-01-23,120.3,120.7,118.44,120.0,285438,111.348525303853,111.718761464464,109.626927157011,111.070848183395,308384.788269951,0.0,1.0
2018-01-24,120.94,121.38,118.84,120.38,433221,111.940903160831,112.348162937504,109.997163317622,111.422572535975,468048.284948383,0.0,1.0
2018-01-25,119.1,121.39,118.43,121.39,458974,110.74689154286,112.876281816858,110.123882161384,112.876281816858,493592.214087965,0.55,1.0
2018-01-26,118.55,120.08,118.01,119.54,238911,110.235465931201,111.658158996361,109.733338967027,111.156032032187,256930.914300091,0.0,1.0
2018-01-29,116.5,119.4,116.17,117.61,309615,108.329243196836,111.025850967401,108.022387829841,109.361393067638,332967.778926139,0.0,1.0
2018-01-30,116.04,116.55,112.93,116.0,491935,107.901505412539,108.375736434259,105.009626044796,107.864310822601,529039.304704329,0.0,1.0
2018-01-31,114.3,116.36,113.03,116.36,746117,106.2835407502,108.19906213205,105.102612519643,108.19906213205,802393.037511215,0.0,1.0
2018-02-01,116.93,118.39,109.93,110.15,637873,108.729085038678,110.086687571446,102.220031799384,102.424602044047,685984.71019477,0.0,1.0
2018-02-02,113.62,116.23,113.43,115.67,497145,105.65123272124,108.078179714749,105.474558419031,107.557455455605,534642.270091035,0.0,1.0
2018-02-05,110.8,114.59,110.02,112.25,534929,103.029014130553,106.553201527257,102.303719626746,104.377318015836,575276.136534666,0.0,1.0
2018-02-06,113.47,114.16,108.67,108.67,536857,105.51175300897,106.153359685415,101.04840221631,101.04840221631,577349.556355311,0.0,1.0
2018-02-07,110.7,115.08,110.0,113.43,384364,102.936027655706,107.008835254008,102.285122331776,105.474558419031,413354.738559716,0.0,1.0
2018-02-08,106.99,111.92,106.86,111.04,387132,99.4862294388796,104.07046264884,99.3653470215785,103.252181670186,416331.515563632,0.0,1.0
2018-02-09,104.8,108.49,102.37,108.04,682277,97.4498256397288,100.881026561586,95.1902543009451,100.462587424774,733737.891582738,0.0,1.0
2018-02-12,106.35,107.71,105.54,105.83,450496,98.8911159998584,100.155732057779,98.1379255535972,98.4075863306536,484474.759088254,0.0,1.0
2018-02-13,105.5,106.64,104.58,105.96,255039,98.1007309636583,99.1607767769149,97.2452553950653,98.5284687479548,274275.372218864,0.0,1.0
2018-02-14,105.75,106.85,104.04,104.54,984270,98.333197150776,99.3560483740938,96.7431284308911,97.2080608051265,1058508.77949592,0.0,1.0
2018-02-15,106.24,106.89,104.1,106.57,788576,98.7888308775266,99.3932429640326,96.7989203157994,99.095686244522,848054.516849826,0.0,1.0
2018-02-16,106.43,107.67,105.35,105.94,267300,98.9655051797361,100.11853746784,97.9612512513877,98.5098714529854,287461.160818942,0.0,1.0
2018-02-20,106.19,107.81,105.84,106.76,248417,98.7423376401031,100.248718532626,98.4168849781384,99.2723605467314,267153.90642409,0.0,1.0
2018-02-21,104.54,107.12,103.81,106.08,458191,97.2080608051265,99.6071118561809,96.5292595387428,98.6400525177713,492750.156142133,0.0,1.0
2018-02-22,107.33,108.345,105.26,105.64,436392,99.8023834533597,100.746196173057,97.8775634240254,98.2309120284442,469306.961811074,0.0,1.0
2018-02-23,109.53,109.68,107.19,107.86,372746,101.848085899995,101.987565612266,99.6722023885738,100.295211770049,400860.448374926,0.0,1.0
2018-02-26,110.11,111.02,108.71,109.93,361506,102.387407454108,103.233584375217,101.085596806249,102.220031799384,388772.668922607,0.0,1.0
2018-02-27,108.57,115.44,108.55,113.95,715427,100.955415741463,107.343586563457,100.936818446494,105.958088088236,769388.237565336,0.0,1.0
2018-02-28,102.96,109.34,102.64,109.26,768720,95.7388745025428,101.671411597786,95.4413177830321,101.597022417908,826700.873717686,0.0,1.0
2018-03-01,102.99,104.8,102.21,102.87,795800,95.7667704449969,97.4498256397288,95.0414759411897,95.6551866751804,855823.388625943,0.0,1.0
2018-03-02,105.0,105.41,100.84,102.27,324963,97.635798589423,98.017043136296,93.7675612357849,95.097267826098,349473.405174732,0.0,1.0
2018-03-05,108.42,109.34,104.08,104.43,487236,100.815936029193,101.671411597786,96.7803230208299,97.1057756827947,523985.881604108,0.0,1.0
2018-03-06,109.06,110.22,107.73,109.07,455315,101.411049468214,102.48969257644,100.174329352748,101.420348115699,489657.233214653,0.0,1.0
2018-03-07,108.79,109.4,107.2,107.77,587334,101.159985986127,101.727203482694,99.6815010360585,100.211523942687,631633.795093276,0.0,1.0
2018-03-08,106.51,109.44,105.38,109.09,692026,99.0398943596137,101.764398072633,97.9891471938418,101.438945410668,744222.212034754,0.0,1.0
2018-03-09,107.07,107.97,106.12,107.45,772466,99.5606186187573,100.397496892381,98.6772471077102,99.9139672231762,830729.41658498,0.0,1.0
2018-03-12,107.11,107.99,106.31,107.01,416068,99.5978132086961,100.41609418735,98.8539214099196,99.5048267338491,447450.019676827,0.0,1.0
2018-03-13,106.79,108.6,106.22,107.61,418910,99.3002564891855,100.983311683917,98.7702335825572,100.062745582931,450506.378146888,0.0,1.0
2018-03-14,107.94,108.76,106.61,107.2,333090,100.369600949927,101.132090043673,99.1328808344608,99.6815010360585,358213.385922863,0.0,1.0
2018-03-15,105.38,108.69,104.58,108.21,411713,97.9891471938418,101.06699951128,97.2452553950653,100.620664432014,442766.542851662,0.0,1.0
2018-03-16,106.73,107.48,105.59,105.59,416031,99.2444646042773,99.9418631656303,98.1844187910207,98.1844187910207,447410.228943754,0.0,1.0
2018-03-19,105.07,106.99,104.51,106.76,352344,97.7008891218159,99.4862294388796,97.1801648626723,99.2723605467314,378919.623073661,0.0,1.0
2018-03-20,105.22,106.73,104.81,105.49,259131,97.8403688340865,99.2444646042773,97.4591242872135,98.0914323161736,278676.012211648,0.0,1.0
2018-03-21,109.45,110.66,105.17,105.75,414176,101.773696720118,102.898833065767,97.793875596663,98.333197150776,445415.315164032,0.0,1.0
2018-03-22,105.64,108.89,105.5,108.35,365974,98.2309120284442,101.252972460974,98.1007309636583,100.7508454968,393577.668797425,0.0,1.0
2018-03-23,105.17,107.9,104.94,106.36,244254,97.793875596663,100.332406359988,97.5800067045147,98.9004146473431,262676.911240816,0.0,1.0
2018-03-26,105.92,106.51,103.31,106.28,242821,98.491274158016,99.0398943596137,96.0643271645075,98.8260254674655,261135.826903167,0.0,1.0
2018-03-27,105.14,108.24,104.62,106.39,329327,97.7659796542089,100.648560374468,97.2824499850041,98.9283105897972,354166.560826861,0.0,1.0
2018-03-28,103.97,105.4,103.62,104.92,361805,96.6780378984982,98.0077444888113,96.3525852365334,97.5614094095453,389094.221062841,0.0,1.0
2018-03-29,108.22,108.54,104.43,104.43,425084,100.629963079499,100.927519799009,97.1057756827947,97.1057756827947,457146.053443917,0.0,1.0
2018-04-02,106.38,108.39,103.55,107.6,514096,98.9190119423125,100.788040086739,96.2874947041405,100.053446935447,552871.802964366,0.0,1.0
2018-04-03,106.84,107.57,104.76,107.28,488756,99.3467497266091,100.025550992993,97.41263104979,99.7558902159362,525620.527935739,0.0,1.0
2018-04-04,107.11,107.38,104.3,105.46,423239,99.5978132086961,99.8488766907832,96.9848932654935,98.0635363737195,455161.89391638,0.0,1.0
2018-04-05,109.58,111.11,107.12,107.57,363897,101.894579137419,103.317272202579,99.6071118561809,100.025550992993,391344.010619269,0.0,1.0
2018-04-06,106.16,109.53,104.52,108.68,631868,98.714441697649,101.848085899995,97.189463510157,101.057700863795,679526.781759609,0.0,1.0
2018-04-09,105.71,107.0,105.6,107.0,202356,98.2960025608372,99.4955280863644,98.1937174385054,99.4955280863644,217618.745449599,0.0,1.0
2018-04-10,113.07,113.28,107.5,107.5,658929,105.139807109581,105.33507870676,99.9604604605997,99.9604604605997,708628.863588724,0.0,1.0
2018-04-11,115.98,116.35,112.85,112.85,444096,107.845713527631,108.189763484565,104.935236864918,104.935236864918,477592.037691917,0.0,1.0
2018-04-12,117.07,117.75,115.54,116.5,261415,108.859266103464,109.491574132424,107.436573038304,108.329243196836,281132.283409967,0.0,1.0
2018-04-13,116.75,117.7,115.97,117.43,197597,108.561709383954,109.445080895001,107.836414880146,109.194017412914,212500.79683629,0.0,1.0
2018-04-16,116.76,118.77,114.8,116.57,345456,108.571008031438,110.440036175864,106.748473124436,108.394333729229,371512.094170853,0.0,1.0
2018-04-17,117.36,118.09,115.67,116.85,236219,109.128926880521,109.807728146904,107.557455455605,108.654695858801,254035.869612756,0.0,1.0
2018-04-18,121.94,122.31,118.5,118.5,985159,113.387707428517,113.731757385451,110.188972693777,110.188972693777,1059464.83251488,0.0,1.0
2018-04-19,121.8,122.78,120.7,121.98,518223,113.257526363731,114.168793817232,112.234675140413,113.424902018455,557310.082839784,0.0,1.0
2018-04-20,121.5,122.01,120.0,121.34,403429,112.978566939189,113.45279796091,111.583769816483,112.829788579434,433857.720344278,0.0,1.0
2018-04-23,122.74,122.9,120.64,120.77,583856,114.131599227293,114.280377587048,112.178883255505,112.299765672806,627893.466184454,0.0,1.0
2018-04-24,118.2,123.99,117.82,123.05,684589,109.910013269236,115.293930162881,109.556664664817,114.419857299319,736224.274687165,0.0,1.0
2018-04-25,120.51,121.73,117.51,118.31,379352,112.058000838203,113.192435831338,109.268406592791,110.012298391568,407964.70736621,0.0,1.0
2018-04-26,124.36,125.88,117.65,117.65,584018,116.149405731475,117.569051089402,109.882418657993,109.882418657993,625302.196103433,0.55,1.0
2018-04-27,122.83,124.87,122.49,124.19,379475,114.720420601456,116.625734108148,114.40286835034,115.990629605917,406300.064152732,0.0,1.0
2018-04-30,122.45,123.67,121.67,121.67,339990,114.365509261974,115.504961457152,113.637007038827,113.637007038827,364023.871958067,0.0,1.0
2018-05-01,121.68,122.3,119.64,122.13,359321,113.646346810918,114.225412680599,111.741033304227,114.066636555042,384721.379145991,0.0,1.0
2018-05-02,121.76,124.12,121.21,121.74,393743,113.721064987651,115.925251201275,113.207377522612,113.702385443468,421576.668185494,0.0,1.0
2018-05-03,119.95,121.99,118.77,121.4,392150,112.030566239067,113.935879745759,110.928473132255,113.384833192353,419871.059114552,0.0,1.0
2018-05-04,121.43,121.78,118.76,119.82,546067,113.412852508628,113.739744531835,110.919133360163,111.909149201876,584668.442273379,0.0,1.0
2018-05-07,122.08,124.38,121.95,122.32,881436,114.019937694584,116.168085275658,113.898520657392,114.244092224783,943744.656028797,0.0,1.0
2018-05-08,123.88,123.94,120.32,122.11,361943,115.701096671076,115.757135303626,112.376137806457,114.047957010858,387528.728162945,0.0,1.0
2018-05-09,123.17,125.79,123.07,125.0,467665,115.037972852571,117.484993140577,114.944575131655,116.747151145339,500724.209768728,0.0,1.0
2018-05-10,122.68,123.69,120.83,123.69,281279,114.580324020081,115.523641001336,112.85246618313,115.523641001336,301162.595018952,0.0,1.0
2018-05-11,123.51,124.66,123.14,123.16,265930,115.355525103686,116.429598894223,115.009953536296,115.028633080479,284728.575163414,0.0,1.0
2018-05-14,123.01,124.17,122.82,123.51,118267,114.888536499105,115.971950061734,114.711080829364,115.355525103686,126627.286875687,0.0,1.0
2018-05-15,124.01,124.28,121.98,122.46,141623,115.822513708268,116.074687554742,113.926539973667,114.374849034065,151634.321063317,0.0,1.0
2018-05-16,126.27,126.61,123.99,124.46,283570,117.933302200975,118.250854452091,115.803834164084,116.242803452391,303615.545666489,0.0,1.0
2018-05-17,128.83,130.34,126.81,126.87,245163,120.324283856432,121.734589442268,118.437649893923,118.493688526473,262493.557224788,0.0,1.0
2018-05-18,127.31,129.25,127.31,128.87,194183,118.904638498505,120.71655428428,118.904638498505,120.361642944798,207909.784194927,0.0,1.0
2018-05-21,129.85,130.25,127.01,128.25,252415,121.276940609778,121.650531493443,118.624445335756,119.782577075117,270258.20065383,0.0,1.0
2018-05-22,127.03,129.4,126.25,129.4,371551,118.643124879939,120.856650865655,117.914622656792,120.856650865655,397815.91708548,0.0,1.0
2018-05-23,126.93,127.19,123.97,125.32,475360,118.549727159023,118.792561233405,115.785154619901,117.046023852271,508963.168840221,0.0,1.0
2018-05-24,125.91,126.96,124.88,125.59,391362,117.597070405677,118.577746475298,116.635073880239,117.298197698745,419027.355443552,0.0,1.0
2018-05-25,122.29,123.5,120.98,123.5,329750,114.216072908508,115.346185331595,112.992562764505,115.346185331595,353060.006994831,0.0,1.0
2018-05-29,122.78,123.63,120.23,120.44,291448,114.673721740997,115.467602368786,112.292079857633,112.488215071557,312050.440996604,0.0,1.0
2018-05-30,126.22,126.86,123.57,124.0,271412,117.886603340517,118.484348754381,115.411563736236,115.813173936176,290598.097402522,0.0,1.0
2018-05-31,124.18,125.86,123.61,125.46,260819,115.981289833825,117.550371545219,115.448922824602,117.176780661553,279256.278891237,0.0,1.0
2018-06-01,124.88,125.41,123.5,124.97,323816,116.635073880239,117.130081801095,115.346185331595,116.719131829064,346706.532903832,0.0,1.0
2018-06-04,125.42,125.78,123.16,125.42,500617,117.139421573187,117.475653368486,115.028633080479,117.139421573187,536005.584599642,0.0,1.0
2018-06-05,125.22,125.85,124.15,124.87,420568,116.952626131354,117.541031773127,115.95327051755,116.625734108148,450297.925767409,0.0,1.0
2018-06-06,125.16,125.84,124.02,125.0,315783,116.896587498805,117.531692001035,115.831853480359,116.747151145339,338105.680633355,0.0,1.0
2018-06-07,128.46,129.09,126.26,126.26,309903,119.978712289042,120.567117930814,117.923962428884,117.923962428884,331810.023798997,0.0,1.0
2018-06-08,127.36,129.43,125.96,128.59,382823,118.951337358963,120.884670181929,117.643769266135,120.100129326233,409884.734064541,0.0,1.0
2018-06-11,125.59,127.34,125.45,127.15,264002,117.298197698745,118.932657814779,117.167440889462,118.755202145038,282664.284963304,0.0,1.0
2018-06-12,125.1,127.02,124.91,125.9,270947,116.840548866255,118.633785107847,116.663093196514,117.587730633585,290100.226581437,0.0,1.0
2018-06-13,124.52,126.18,124.28,125.25,274423,116.298842084941,117.849244252151,116.074687554742,116.980645447629,293821.944805284,0.0,1.0
2018-06-14,125.07,125.44,124.19,125.44,283043,116.81252954998,117.15810111737,115.990629605917,117.15810111737,303051.29206926,0.0,1.0
2018-06-15,123.52,124.49,122.15,124.22,584095,115.364864875778,116.270822768666,114.085316099225,116.018648922192,625384.639228647,0.0,1.0
2018-06-18,125.21,125.34,123.01,123.19,446962,116.943286359263,117.064703396454,114.888536499105,115.056652396754,478557.715986123,0.0,1.0
2018-06-19,125.27,126.06,123.37,123.98,337957,116.999324991813,117.737166987051,115.224768294403,115.794494391993,361847.159314487,0.0,1.0
2018-06-20,125.04,126.03,122.87,126.03,263023,116.784510233705,117.709147670776,114.757779689822,117.709147670776,281616.079514183,0.0,1.0
2018-06-21,120.91,124.79,120.81,124.79,345385,112.927184359863,116.551015931414,112.833786638947,116.551015931414,369800.244172586,0.0,1.0
2018-06-22,123.7,126.7,123.62,125.35,326064,115.532980773427,118.334912400915,115.458262596694,117.074043168546,349113.443884043,0.0,1.0
2018-06-25,120.67,122.94,120.0,122.94,399038,112.703029829664,114.823158094463,112.077265099525,114.823158094463,427245.971406229,0.0,1.0
2018-06-26,122.66,123.29,119.33,122.11,378780,114.561644475898,115.15005011767,111.451500369386,114.047957010858,405555.934645951,0.0,1.0
2018-06-27,124.4,126.33,123.44,124.15,353816,116.186764819841,117.989340833525,115.290146699045,115.95327051755,378827.231038313,0.0,1.0
2018-06-28,125.46,125.51,122.05,122.7,297084,117.176780661553,117.223479522012,113.991918378309,114.599003564264,318084.849486136,0.0,1.0
2018-06-29,126.21,126.53,124.6,125.58,375787,117.877263568426,118.176136275358,116.373560261674,117.288857926653,402351.359662067,0.0,1.0
2018-07-02,112.66,118.4,109.78,118.4,3041389,105.221872384271,110.582901564865,102.532018021882,110.582901564865,3256384.59928432,0.0,1.0
2018-07-03,113.16,115.07,111.63,113.39,774784,105.688860988852,107.472757458353,104.259875858833,105.90367574696,829553.432780848,0.0,1.0
2018-07-05,113.84,115.31,112.8,113.84,472764,106.323965491083,107.696911988552,105.352629193554,106.323965491083,506183.657761651,0.0,1.0
2018-07-06,117.63,117.92,112.3,112.88,510556,109.863739113809,110.134592504467,104.885640588972,105.427347370287,546647.171891598,0.0,1.0
2018-07-09,120.09,120.7,118.26,118.99,426250,112.16132304835,112.731049145939,110.452144755582,111.133948118271,456381.585994077,0.0,1.0
2018-07-10,119.67,122.03,118.62,121.09,606128,111.769052620501,113.973238834125,110.788376550881,113.095300257512,648975.15062855,0.0,1.0
2018-07-11,116.37,119.32,116.21,117.4,263158,108.686927830264,111.442160597294,108.537491476798,109.648924355702,281760.622655789,0.0,1.0
2018-07-12,116.74,117.18,114.79,117.18,297579,109.032499397655,109.443449369686,107.211243839787,109.443449369686,318614.841005352,0.0,1.0
2018-07-13,118.61,119.02,116.67,116.67,492699,110.779036778789,111.161967434546,108.967120993013,108.967120993013,527527.861672014,0.0,1.0
2018-07-16,116.75,118.76,113.16,113.16,537474,109.041839169746,110.919133360163,105.688860988852,105.688860988852,575468.003637729,0.0,1.0
2018-07-17,114.9,116.07,114.6,115.46,796059,107.313981332795,108.406734667516,107.033788170046,107.837008569926,852332.361207885,0.0,1.0
2018-07-18,114.86,115.74,112.83,114.67,456200,107.276622244429,108.098522188492,105.380648509828,107.099166574688,488448.749631667,0.0,1.0
2018-07-19,114.98,115.69,113.96,114.45,372741,107.388699509528,108.051823328034,106.436042756182,106.893691588672,399090.038111482,0.0,1.0
2018-07-20,112.56,114.98,112.32,114.93,323764,105.642162128394,107.913431072519,105.416912315754,107.866504028219,344965.259189873,0.55,1.0
2018-07-23,111.26,112.23,110.01,112.23,505591,104.422058976591,105.332443636013,103.248882869089,105.332443636013,538698.960845145,0.0,1.0
2018-07-24,111.08,113.35,110.74,112.41,463126,104.253121617111,106.383609428336,103.93401771587,105.501380995494,493453.196240375,0.0,1.0
2018-07-25,111.82,112.23,110.37,110.99,357833,104.947641872752,105.332443636013,103.586757588049,104.168652937371,381265.222790954,0.0,1.0
2018-07-26,111.27,114.19,110.45,110.77,474764,104.431444385451,107.171983772577,103.66184085893,103.96217394245,505853.295344823,0.0,1.0
2018-07-27,110.83,111.73,110.02,110.45,418624,104.01848639561,104.863173193012,103.258268277949,103.66184085893,446037.041373043,0.0,1.0
2018-07-30,110.95,112.79,110.89,111.95,385178,104.131111301931,105.858026532175,104.074798848771,105.069652187933,410400.87410656,0.0,1.0
2018-07-31,112.12,112.47,110.39,111.16,355888,105.229204138553,105.557693448654,103.60552840577,104.328204887991,379192.857027235,0.0,1.0
2018-08-01,111.91,112.23,109.37,110.48,342756,105.032110552493,105.332443636013,102.648216702047,103.68999708551,365200.925300168,0.0,1.0
2018-08-02,111.84,112.61,111.0,111.0,252247,104.966412690473,105.689089172694,104.178038346231,104.178038346231,268765.062622365,0.0,1.0
2018-08-03,111.65,113.13,111.22,111.5,328122,104.788089922132,106.177130433415,104.384517341151,104.647308789232,349608.637081021,0.0,1.0
2018-08-06,113.05,113.78,111.91,111.96,383986,106.102047162535,106.787182009317,105.032110552493,105.079037596793,409130.817556252,0.0,1.0
2018-08-07,113.3,114.89,112.71,113.92,380936,106.336682384036,107.828962392779,105.782943261294,106.918577733357,405881.092322657,0.0,1.0
2018-08-08,112.69,113.9,111.79,112.56,259487,105.764172443574,106.899806915637,104.919485646172,105.642162128394,276479.16448834,0.0,1.0
2018-08-09,111.32,112.98,111.05,112.63,202018,104.478371429751,106.036349300515,104.224965390531,105.707859990414,215246.882701659,0.0,1.0
2018-08-10,112.9,113.08,110.65,111.0,161059,105.961266029635,106.130203389115,103.84954903613,104.178038346231,171605.736523707,0.0,1.0
2018-08-13,111.54,113.66,110.58,112.77,252785,104.684850424672,106.674557102996,103.78385117411,105.839255714454,269338.292843898,0.0,1.0
2018-08-14,112.35,113.91,112.21,112.93,208670,105.445068542334,106.909192324497,105.313672818293,105.989422256215,222334.48016194,0.0,1.0
2018-08-15,109.45,111.37,107.54,111.17,559196,102.723299972928,104.525298474052,100.930686880664,104.337590296851,595814.213680147,0.0,1.0
2018-08-16,109.86,110.96,109.47,110.04,210814,103.108101736188,104.140496710791,102.742070790648,103.277039095669,224618.877178606,0.0,1.0
2018-08-17,110.07,110.53,109.13,109.95,174717,103.305195322249,103.73692412981,102.422966889407,103.192570415929,186158.112668107,0.0,1.0
2018-08-20,112.31,112.59,110.52,110.52,208231,105.407526906894,105.670318354974,103.72753872095,103.72753872095,221866.732825039,0.0,1.0
2018-08-21,114.1,115.04,113.17,113.17,436527,107.087515092837,107.969743525679,106.214672068855,106.214672068855,465112.395752393,0.0,1.0
2018-08-22,115.76,116.34,114.7,114.97,335436,108.645492963601,109.189846677482,107.650639624438,107.904045663659,357401.584739544,0.0,1.0
2018-08-23,114.16,115.84,113.67,115.22,374028,107.143827545997,108.720576234481,106.683942511856,108.13868088516,398520.731039492,0.0,1.0
2018-08-24,113.95,115.68,113.6,114.8,220484,106.946733959937,108.570409692721,106.618244649836,107.744493713039,234922.10439462,0.0,1.0
2018-08-27,115.71,116.17,113.59,114.77,196312,108.598565919301,109.030294726862,106.608859240976,107.716337486459,209167.23280563,0.0,1.0
2018-08-28,115.28,117.11,114.37,116.4,278247,108.19499333832,109.912523159703,107.340921132058,109.246159130642,296467.638384145,0.0,1.0
2018-08-29,115.28,116.37,114.6,115.87,399318,108.19499333832,109.218002904062,107.556785535838,108.748732461061,425466.813386236,0.0,1.0
2018-08-30,114.81,115.86,114.0,115.02,257081,107.753879121899,108.739347052201,106.993661004237,107.950972707959,273915.61074669,0.0,1.0
2018-08-31,114.55,115.2,113.69,114.55,287757,107.509858491538,108.11991006744,106.702713329576,107.509858491538,306600.388210858,0.0,1.0
2018-09-04,114.97,115.24,112.55,115.09,406521,107.904045663659,108.15745170288,105.632776719534,108.016670569979,433141.492355933,0.0,1.0
2018-09-05,111.07,113.85,109.74,113.85,455806,104.243736208251,106.852879871337,102.995476829868,106.852879871337,485653.855679751,0.0,1.0
2018-09-06,107.98,110.79,107.7,110.79,360873,101.343644870505,103.98094476017,101.080853422424,103.98094476017,384504.293187712,0.0,1.0
2018-09-07,108.87,109.12,106.16,107.38,356110,102.178946259046,102.413581480547,99.6355004579807,100.780520338903,379429.394404894,0.0,1.0
2018-09-10,106.8,110.39,106.61,109.41,427367,100.236166625022,103.60552840577,100.057843856682,102.685758337487,455352.565214781,0.0,1.0
2018-09-11,109.0,109.37,106.26,106.26,337319,102.300956574227,102.648216702047,99.7293545465809,99.7293545465809,359407.890514907,0.0,1.0
2018-09-12,110.73,111.38,108.76,110.15,252918,103.92463230701,104.534683882912,102.075706761586,103.380278593129,269480.002173757,0.0,1.0
2018-09-13,109.37,111.29,109.09,110.76,134998,102.648216702047,104.450215203171,102.385425253967,103.95278853359,143838.166257257,0.0,1.0
2018-09-14,108.91,110.93,108.48,109.57,303745,102.216487894486,104.112340484211,101.812915313506,102.835924879248,323635.341336987,0.0,1.0
2018-09-17,107.76,109.95,107.61,109.44,234532,101.137165875584,103.192570415929,100.996384742684,102.713914564068,249890.019175447,0.0,1.0
2018-09-18,107.86,109.43,107.59,109.05,360963,101.231019964184,102.704529155208,100.977613924964,102.347883618527,384600.186719198,0.0,1.0
2018-09-19,110.5,111.28,107.41,107.58,464065,103.70876790323,104.440829794311,100.808676565483,100.968228516104,494453.685418848,0.0,1.0
2018-09-20,110.2,112.47,109.9,111.44,386109,103.427205637429,105.557693448654,103.145643371629,104.590996336072,411392.83941557,0.0,1.0
2018-09-21,111.03,111.3,109.72,110.57,463357,104.206194572811,104.459600612031,102.976706012148,103.77446576525,493699.322971181,0.0,1.0
2018-09-24,112.42,112.98,110.24,112.23,390613,105.510766404354,106.036349300515,103.464747272869,105.332443636013,416191.777924455,0.0,1.0
2018-09-25,115.38,115.87,113.12,113.3,407970,108.28884742692,108.748732461061,106.167745024555,106.336682384036,434685.37821281,0.0,1.0
2018-09-26,113.96,115.9,113.82,114.48,314447,106.956119368797,108.776888687641,106.824723644757,107.444160629518,335038.147714007,0.0,1.0
2018-09-27,115.19,115.33,112.69,114.38,213460,108.110524658579,108.24192038262,105.764172443574,107.350306540918,227438.147004208,0.0,1.0
2018-09-28,115.83,117.65,114.39,114.65,373033,108.711190825621,110.419335238145,107.359691949778,107.603712580138,397460.574774761,0.0,1.0
2018-10-01,117.06,117.72,115.54,116.26,356729,109.865596115403,110.485033100165,108.43901396868,109.114763406602,380088.928804761,0.0,1.0
2018-10-02,118.92,119.42,116.06,116.75,244818,111.611282163367,112.080552606368,108.927055229401,109.574648440743,260849.58434028,0.0,1.0
2018-10-03,121.03,122.11,118.73,119.22,351637,113.591603432832,114.605227589714,111.432959395027,111.892844429168,374663.485890182,0.0,1.0
2018-10-04,116.89,120.92,116.07,120.42,811168,109.706044164783,113.488363935371,108.936440638261,113.01909349237,864286.268289652,0.0,1.0
2018-10-05,117.5,117.8,115.73,116.72,343888,110.278554105244,110.560116371045,108.617336737021,109.546492214163,366407.052829491,0.0,1.0
2018-10-08,117.55,118.62,116.21,116.68,528011,110.325481149544,111.329719897567,109.067836362302,109.508950578723,562587.105021264,0.0,1.0
2018-10-09,118.29,120.35,117.01,117.41,311426,111.020001405186,112.95339563035,109.818669071103,110.194085425504,331819.321507225,0.0,1.0
2018-10-10,111.78,118.34,111.42,117.46,574432,104.910100237312,111.066928449486,104.572225518352,110.241012469804,612047.923076555,0.0,1.0
2018-10-11,108.3,111.82,107.58,109.99,615913,101.643977954025,104.947641872752,100.968228516104,103.230112051369,656245.251737106,0.0,1.0
2018-10-12,107.25,109.96,105.52,109.44,477343,100.658510023723,103.201955824789,99.0348342909394,102.713914564068,508601.177763653,0.0,1.0
2018-10-15,106.64,108.23,105.19,107.38,421926,100.086000083262,101.578280092005,98.7251157985587,100.780520338903,449555.268494786,0.0,1.0
2018-10-16,107.98,108.14,106.3,107.1,451432,101.343644870505,101.493811412265,99.766896182021,100.517728890823,480993.430049672,0.0,1.0
2018-10-17,106.73,108.1,106.01,107.31,392111,100.170468763002,101.456269776825,99.4947193250804,100.714822476883,417787.872481808,0.0,1.0
2018-10-18,103.77,105.35,102.8,104.97,435248,97.9085852277369,99.3993394405135,96.993375362931,99.0408036171875,461304.643049881,0.55,1.0
2018-10-19,102.08,105.93,101.66,103.73,532362,96.3140443292607,99.9465783287479,95.917767892953,97.8708446147552,564232.489025385,0.0,1.0
2018-10-22,101.47,102.12,100.22,102.05,406560,95.73849998129,96.3517849422424,94.5591058256123,96.2857388695244,430899.201554883,0.0,1.0
2018-10-23,97.52,99.19,96.01,99.19,756905,92.0116144493486,93.5872850413339,90.58690630929,93.5872850413339,802218.024775921,0.0,1.0
2018-10-24,91.98,98.49,91.78,97.93,891589,86.7845395513852,92.9268243141545,86.5958364864768,92.3984557324109,944965.043819156,0.0,1.0
2018-10-25,88.34,92.29,87.34,89.77,1660843,83.3501437700518,87.0770293019932,82.4066284455097,84.6993706841471,1760271.3562771,0.0,1.0
2018-10-26,87.05,88.87,85.09,86.92,1117447,82.1330090013925,83.8502068920592,80.2837189652899,82.010352009202,1184344.30362037,0.0,1.0
2018-10-29,84.02,88.43,83.15,88.43,828641,79.2741575680298,83.4350601492606,78.4532992356782,83.4350601492606,878248.586372588,0.0,1.0
2018-10-30,85.3,85.41,82.07,83.83,1377628,80.4818571834438,80.5856438691434,77.4343026851727,79.0948896563668,1460101.35094365,0.0,1.0
2018-10-31,85.24,88.22,85.16,86.92,675335,80.4252462639712,83.2369219311068,80.3497650380079,82.010352009202,715764.738985799,0.0,1.0
2018-11-01,86.82,87.42,84.57,87.06,632864,81.9160004767478,82.4821096714731,79.793090996528,82.1424441546379,670751.161680512,0.0,1.0
2018-11-02,86.03,88.69,85.1,87.45,563311,81.1706233703595,83.6803741336416,80.2931541185353,82.5104151312093,597034.287994595,0.0,1.0
2018-11-05,87.1,88.4,86.11,86.68,444961,82.1801847676196,83.4067546895244,81.2461045963229,81.7839083313119,471599.123433348,0.0,1.0
2018-11-06,87.68,88.0,86.0,87.16,266160,82.727423655854,83.0293485597075,81.1423179106232,82.2367956870921,282093.987322529,0.0,1.0
2018-11-07,88.54,88.96,86.51,88.8,586595,83.5388468349603,83.9351232712679,81.6235107261397,83.7841608193412,621712.212554325,0.0,1.0
2018-11-08,85.24,89.05,84.79,88.45,320673,80.4252462639712,84.0200396504767,80.0006643679273,83.4539304557515,339870.473386976,0.0,1.0
2018-11-09,85.48,85.76,82.22,84.36,515431,80.6516899418613,80.9158742327331,77.575829983854,79.5949527783742,546287.894423049,0.0,1.0
2018-11-12,82.91,86.72,82.83,86.13,505755,78.2268555577881,81.8216489442936,78.1513743318247,81.2649749028137,536032.629088916,0.0,1.0
2018-11-13,80.47,83.5,80.4,82.81,549342,75.9246781659053,78.7835295992679,75.8586320931873,78.1325040253338,582229.017071434,0.0,1.0
2018-11-14,81.28,82.42,80.22,82.16,675261,76.6889255787844,77.7645330487624,75.6887993347697,77.5192190643815,715686.30888713,0.0,1.0
2018-11-15,84.2,84.39,80.83,81.24,680551,79.4439903264474,79.6232582381104,76.2643436827404,76.6511849658027,721293.001075799,0.0,1.0
2018-11-16,86.48,86.82,84.73,84.78,606520,81.5952052664035,81.9160004767478,79.9440534484547,79.9912292146819,642830.04655418,0.0,1.0
2018-11-19,87.39,88.04,85.34,85.61,643819,82.4538042117368,83.0670891726892,80.5195977964254,80.7743469340518,682361.995882189,0.0,1.0
2018-11-20,82.48,85.87,81.54,84.84,748982,77.8211439682349,81.0196609184328,76.9342395631653,80.0478401341544,793820.704887296,0.0,1.0
2018-11-21,82.94,84.15,82.31,83.36,379417,78.2551610175243,79.3968145602203,77.6607463630628,78.651437453832,402131.253336159,0.0,1.0
2018-11-23,79.18,81.6,78.44,80.76,371142,74.7075433972459,76.9908504826379,74.0093420570847,76.1982976100225,393360.860545755,0.0,1.0
2018-11-26,80.68,81.02,78.94,80.16,538778,76.1228163840591,76.4436115944034,74.4810997193558,75.6321884152972,571032.590553268,0.0,1.0
2018-11-27,79.45,81.15,79.42,80.55,415563,74.9622925348723,76.5662685865939,74.933987075136,76.0001593918686,440441.176937602,0.0,1.0
2018-11-28,81.36,81.58,78.77,79.47,319036,76.7644068047478,76.971980176147,74.3207021141836,74.9811628413631,338135.472420463,0.0,1.0
2018-11-29,82.89,83.1,81.06,81.21,592399,78.2079852512972,78.4061234694511,76.4813522073851,76.6228795060664,627863.675968888,0.0,1.0
2018-11-30,83.11,83.67,80.6,82.12,815042,78.4155586226965,78.9439272044401,76.0473351580957,77.4814784513998,863835.465942775,0.0,1.0
2018-12-03,85.02,86.0,82.73,85.51,622739,80.217672892572,81.1423179106232,78.0570227993705,80.6799954015976,660020.016423371,0.0,1.0
2018-12-04,79.54,85.23,79.33,85.06,630903,75.0472089140811,80.4158111107258,74.8490706959272,80.2554135055536,668672.764065771,0.0,1.0
2018-12-06,76.2,78.41,75.19,77.34,721416,71.8958677301104,73.9810365973485,70.9429172523228,72.9714752000884,764604.433266718,0.0,1.0
2018-12-07,75.0,79.85,74.89,78.13,506297,70.7636493406598,75.3396986646891,70.6598626549602,73.7168523064767,536607.07656836,0.0,1.0
2018-12-10,73.1,75.08,72.0,73.79,468962,68.9709702240298,70.8391305666232,67.9331033670334,69.6219957979638,497036.972057213,0.0,1.0
2018-12-11,69.69,73.89,69.11,73.89,957448,65.7535829673411,69.716347330418,65.2063440791067,69.716347330418,1014766.77176879,0.0,1.0
2018-12-12,71.0,73.5,70.42,70.87,884231,66.9895880424913,69.3483763538466,66.4423491542568,66.8669310503008,937166.548332534,0.0,1.0
2018-12-13,69.79,70.92,68.78,70.71,791365,65.8479344997953,66.9141068165279,64.8949840220078,66.7159685983741,838741.013967138,0.0,1.0
2018-12-14,66.36,69.6,66.23,69.24,801033,62.6116769366158,65.6686665881323,62.4890199444253,65.3290010712971,848987.800371685,0.0,1.0
2018-12-17,66.76,68.01,65.74,65.86,798203,62.9890830664327,64.1684772221103,62.0266974353997,62.1399192743447,845988.379030676,0.0,1.0
2018-12-18,64.24,66.99,64.21,66.83,648698,60.6114244485865,63.2060915910773,60.5831189888502,63.0551291391506,687533.083063383,0.0,1.0
2018-12-19,61.45,64.715,60.73,63.9,798987,57.9790166931139,61.059594227744,57.2996856594436,60.2906292382422,846819.314130094,0.0,1.0
2018-12-20,58.75,61.43,58.54,60.46,1215100,55.4315253168502,57.9601463866231,55.2333870986963,57.0449365218172,1287843.41747673,0.0,1.0
2018-12-21,58.84,60.65,58.17,58.88,1275832,55.516441696059,57.2242044334802,54.8842864286157,55.5541823090407,1352211.211428,0.0,1.0
2018-12-24,57.17,59.9,56.9,58.13,401275,53.9407711040736,56.5165679400736,53.6860219664472,54.8465458156341,425297.808697205,0.0,1.0
2018-12-26,60.92,60.98,56.72,57.77,583005,57.4789535711066,57.5355644905791,53.5161892080297,54.5068802987989,617907.292902657,0.0,1.0
2018-12-27,59.53,60.41,57.09,59.13,459930,56.167467269993,56.9977607555901,53.8652898781102,55.7900611401762,487464.260554745,0.0,1.0
2018-12-28,59.23,60.58,58.56,59.77,419779,55.8844126726304,57.1581583607623,55.2522574051872,56.3939109478832,444909.572829366,0.0,1.0
2018-12-31,59.66,59.95,57.89,59.61,575153,56.2901242621835,56.5637437063007,54.6201021377439,56.2429484959564,609585.223514107,0.0,1.0
2019-01-02,59.91,61.55,57.84,58.47,927964,56.526003093319,58.0733682255681,54.5729263715168,55.1673410259784,983517.676779996,0.0,1.0
2019-01-03,60.4,61.78,58.74,59.99,1351076,56.9883256023447,58.2903767502128,55.4220901636048,56.6014843192824,1431959.78364808,0.0,1.0
2019-01-04,62.95,64.19,61.03,62.2,985792,59.3942896799271,60.5642486823594,57.5827402568062,58.6866531865205,1044807.6192916,0.0,1.0
2019-01-07,66.33,66.73,62.71,63.24,941954,62.5833714768795,62.9607776066964,59.167846002037,59.6679091240443,998345.20489332,0.0,1.0
2019-01-08,67.09,67.55,65.95,67.33,581585,63.3004431235316,63.7344601728209,62.2248356535535,63.5268868014217,616402.282901161,0.0,1.0
2019-01-09,68.44,69.85,67.93,68.37,736298,64.5741888116634,65.9045454192678,64.092995996147,64.5081427389455,780377.362028869,0.0,1.0
2019-01-10,69.91,70.63,67.49,67.65,567074,65.9611563387404,66.6404873724107,63.6778492533484,63.8288117052752,601022.564498557,0.0,1.0
2019-01-11,68.91,69.41,67.26,69.41,587023,65.0176410141982,65.4893986764693,63.4608407287037,65.4893986764693,622165.83528717,0.0,1.0
2019-01-14,68.51,69.54,67.96,68.09,445880,64.6402348843814,65.6120556686598,64.1213014558832,64.2439584480737,472573.140469527,0.0,1.0
2019-01-15,68.43,69.37,67.85,68.68,332787,64.564753658418,65.4516580634876,64.0175147701836,64.8006324895535,352709.692512408,0.0,1.0
2019-01-16,68.77,69.73,67.98,68.34,242811,64.8855488687623,65.7913235803228,64.1401717623741,64.4798372792092,257347.171459914,0.0,1.0
2019-01-17,68.28,68.71,66.56,68.09,827013,64.4232263597367,64.8289379492898,62.8003800015242,64.2439584480737,876523.124201859,0.0,1.0
2019-01-18,70.5,71.46,68.68,69.23,558874,66.5178303802202,67.4236050917807,64.8006324895535,65.3195659180517,592331.661673021,0.0,1.0
2019-01-22,67.89,69.24,66.84,69.24,697007,64.0552553831653,65.3290010712971,63.064564292396,65.3290010712971,738734.159233972,0.0,1.0
2019-01-23,65.96,68.54,65.59,68.08,506218,62.2342708067989,64.6685403441176,61.8851701367184,64.2345232948283,536523.347138699,0.0,1.0
2019-01-24,66.19,67.17,65.33,65.68,697388,62.9702127599418,63.9025410346773,62.1520471310923,62.4850215149264,733046.780324118,0.55,1.0
2019-01-25,68.08,69.24,66.91,67.03,798085,64.768274432646,65.8718466762105,63.6551886352577,63.7693512811437,838892.610247055,0.0,1.0
2019-01-28,67.03,67.64,66.15,66.8,636300,63.7693512811437,64.3496780643974,62.9321585446465,63.5505395431955,668835.234217158,0.0,1.0
2019-01-29,67.16,68.91,67.06,67.86,368493,63.8930274808535,65.557899400024,63.7978919426152,64.5589762485217,387334.750844544,0.0,1.0
2019-01-30,68.21,68.63,66.24,67.74,401959,64.8919506323558,65.2915198929567,63.017780529061,64.4448136026357,422511.931338512,0.0,1.0
2019-01-31,67.46,71.02,65.15,68.85,1188703,64.1784340955684,67.5652592568525,61.9808031622633,65.500818077081,1249483.65459632,0.0,1.0
2019-02-01,67.6,68.76,67.19,67.44,1022900,64.3116238491021,65.4151960926665,63.921568142325,64.1594069879208,1075202.83055278,0.0,1.0
2019-02-04,67.75,67.96,67.25,67.5,620138,64.4543271564595,64.65411178676,63.978649465268,64.2164883108638,651846.840290682,0.0,1.0
2019-02-05,68.24,69.5,67.07,67.07,542978,64.9204912938273,66.1191990756301,63.807405496439,63.807405496439,570741.502129128,0.0,1.0
2019-02-06,67.88,68.77,67.76,68.27,274067,64.5780033561693,65.4247096464904,64.4638407102834,64.9490319552988,288080.569128075,0.0,1.0
2019-02-07,63.63,67.6,63.09,67.52,772489,60.5347429810409,64.3116238491021,60.021011074554,64.2355154185114,811987.837883355,0.0,1.0
2019-02-08,63.87,64.65,63.11,63.21,441468,60.7630682728129,61.5051254710717,60.0400381822016,60.13517372044,464041.101963508,0.0,1.0
2019-02-11,64.9,65.29,63.97,63.97,453099,61.7429643166675,62.113992915797,60.8582038110512,60.8582038110512,476266.817206602,0.0,1.0
2019-02-12,65.36,66.71,64.75,66.05,782345,62.1805877925638,63.464917558781,61.60026100931,62.8370230064082,822347.79398652,0.0,1.0
2019-02-13,65.98,66.29,65.18,65.66,610417,62.7704281296413,63.0653482981801,62.0093438237348,62.4659944072787,641628.786995341,0.0,1.0
2019-02-14,65.09,66.04,64.85,65.86,566565,61.9237218393203,62.8275094525843,61.6953965475484,62.6562654837554,595534.550486005,0.0,1.0
2019-02-15,67.96,68.22,65.78,65.78,494915,64.65411178676,64.9014641861796,62.5801570531647,62.5801570531647,520220.949147549,0.0,1.0
2019-02-19,67.79,68.77,67.0701,67.32,491206,64.4923813717549,65.4247096464904,63.8075006319772,64.0452443420348,516322.300894034,0.0,1.0
2019-02-20,67.19,68.53,67.03,67.92,651041,63.921568142325,65.1963843547184,63.7693512811437,64.6160575714647,684329.969699785,0.0,1.0
2019-02-21,64.69,66.93,64.3,66.72,436355,61.5431796863671,63.6742157429054,61.1721510872376,63.4744311126049,458666.664508609,0.0,1.0
2019-02-22,64.25,65.25,63.98,65.03,313983,61.1245833181185,62.0759387005016,60.867717364875,61.8666405163773,330037.550440368,0.0,1.0
2019-02-25,64.75,65.46,64.45,65.16,553621,61.60026100931,62.2757233308021,61.3148543945951,61.9903167160871,581928.699045321,0.0,1.0
2019-02-26,63.1,65.87,63.07,65.0,394543,60.0305246283778,62.6657790375792,60.0019839669063,61.8380998549058,414716.737095302,0.0,1.0
2019-02-27,65.4,66.02,63.04,63.29,579147,62.2186420078591,62.8084823449367,59.9734433054348,60.2112821510306,608759.892175334,0.0,1.0
2019-02-28,64.81,65.27,63.9,65.27,476177,61.657342332253,62.0949658081493,60.7916089342843,62.0949658081493,500524.83942138,0.0,1.0
2019-03-01,67.37,67.43,65.53,65.53,549295,64.0928121111539,64.1498934340969,62.3423182075689,62.3423182075689,577381.502403449,0.0,1.0
2019-03-04,66.52,68.29,65.39,67.91,567109,63.2841600361282,64.9680590629465,62.2091284540353,64.6065440176408,596106.366244946,0.0,1.0
2019-03-05,67.11,67.6,65.79,66.65,593665,63.8454597117343,64.3116238491021,62.5896706069885,63.4078362358381,624020.225242071,0.0,1.0
2019-03-06,65.66,66.67,64.28,66.67,694329,62.4659944072787,63.4268633434857,61.15312397959,63.4268633434857,729831.367811985,0.0,1.0
2019-03-07,65.91,66.05,64.28,65.78,608221,62.7038332528745,62.8370230064082,61.15312397959,62.5801570531647,639320.501321381,0.0,1.0
2019-03-08,65.4,66.03,63.22,64.71,575767,62.2186420078591,62.8179958987605,60.1446872742638,61.5622067940147,605207.066320149,0.0,1.0
2019-03-11,67.56,68.33,65.62,65.97,905781,64.2735696338067,65.0061132782418,62.4279401919834,62.7609145758175,952095.312406809,0.0,1.0
2019-03-12,67.97,68.72,67.43,67.61,304698,64.6636253405838,65.3771418773712,64.1498934340969,64.3211374029259,320277.790657709,0.0,1.0
2019-03-13,69.05,69.32,68.15,68.8,439810,65.6910891535577,65.9479551068011,64.8348693094128,65.4532503079619,462298.32525703,0.0,1.0
2019-03-14,68.64,69.75,68.3,69.09,333957,65.3010334467806,66.3570379212259,64.9775726167703,65.729143368853,351032.859207072,0.0,1.0
2019-03-15,68.47,68.97,67.88,68.8,1233099,65.1393030317754,65.614980722967,64.5780033561693,65.4532503079619,1296149.7068646,0.0,1.0
2019-03-18,70.94,71.13,68.46,68.55,374592,67.4891508262618,67.6699083489146,65.1297894779516,65.2154114623661,393745.604362524,0.0,1.0
2019-03-19,71.52,71.84,70.46,71.13,984480,68.0409369480441,68.3453706704067,67.0325002427179,67.6699083489146,1034818.34257757,0.0,1.0
2019-03-20,71.9,72.65,71.1,71.5,506318,68.4024519933497,69.1159685301371,67.6413676874432,68.0219098403964,532207.006315203,0.0,1.0
2019-03-21,71.41,72.5,70.75,71.9,306777,67.9362878559819,68.9732652227796,67.308393303609,68.4024519933497,322463.09389822,0.0,1.0
2019-03-22,67.21,70.7,67.08,70.57,425616,63.9405952499726,67.2608255344899,63.8169190502628,67.1371493347801,447378.558929075,0.0,1.0
2019-03-25,66.59,66.79,65.27,66.61,317827,63.3507549128951,63.5410259893717,62.0949658081493,63.3697820205427,334078.101501708,0.0,1.0
2019-03-26,67.94,69.14,67.37,67.37,286020,64.6350846791123,65.7767111379721,64.0928121111539,64.0928121111539,300644.748846129,0.0,1.0
2019-03-27,67.49,68.39,66.88,67.78,374010,64.2069747570399,65.0631946011848,63.6266479737862,64.482867817931,393133.84559101,0.0,1.0
2019-03-28,69.28,69.43,66.96,67.06,274053,65.9099008915058,66.0526041988633,63.7027564043768,63.7978919426152,288065.853281337,0.0,1.0
2019-03-29,68.93,70.99,68.29,70.65,282980,65.5769265076717,67.536718595381,64.9680590629465,67.2132577653707,297449.307840282,0.0,1.0
2019-04-01,68.93,69.54,68.1,69.31,823653,65.5769265076717,66.1572532909254,64.7873015402936,65.9384415529773,865767.95091728,0.0,1.0
2019-04-02,68.38,69.43,67.74,68.95,412080,65.0536810473609,66.0526041988633,64.4448136026357,65.5959536153193,433150.437397779,0.0,1.0
2019-04-03,68.79,69.79,68.07,68.86,433502,65.443736754138,66.3950921365212,64.7587608788221,65.5103316309049,455667.785169899,0.0,1.0
2019-04-04,69.31,69.41,68.19,68.9,414109,65.9384415529773,66.0335770912156,64.8729235247081,65.5483858462002,435283.1840428,0.0,1.0
2019-04-05,70.74,71.61,69.51,69.91,542422,67.2988797497852,68.1265589324586,66.1287126294539,66.5092547824072,570157.07278727,0.0,1.0
2019-04-08,71.2,71.94,70.46,70.72,587682,67.7365032256815,68.440506208645,67.0325002427179,67.2798526421375,617731.30302563,0.0,1.0
2019-04-09,69.79,71.16,69.0,70.61,367586,66.3950921365212,67.6984490103861,65.6435213844385,67.1752035500754,386381.374202339,0.0,1.0
2019-04-10,70.64,71.11,69.67,70.22,354909,67.2037442115469,67.650881241267,66.2809294906352,66.804174950946,373056.174981577,0.0,1.0
2019-04-11,69.92,71.43,69.13,70.64,321558,66.518768336231,67.9553149636296,65.7671975841483,67.2037442115469,337999.874657239,0.0,1.0
2019-04-12,70.88,70.99,69.7,70.19,245540,67.4320695033189,67.536718595381,66.3094701521067,66.7756342894745,258094.929136698,0.0,1.0
2019-04-15,71.76,71.96,70.06,70.92,375482,68.269262239816,68.4595333162927,66.6519580897647,67.4701237186142,394681.111762262,0.0,1.0
2019-04-16,73.47,73.87,71.9,72.39,333988,69.8960799436913,70.2766220966445,68.4024519933497,68.8686161307174,351065.444296276,0.0,1.0
2019-04-17,73.97,74.45,73.61,74.28,408585,70.3717576348828,70.8284082184268,70.0292696972249,70.6666778034216,429476.731372966,0.0,1.0
2019-04-18,73.83,75.41,73.34,74.17,819182,70.2385678813492,71.7417093855146,69.7724037439814,70.5620287113595,861068.340148484,0.0,1.0
2019-04-22,74.87,75.55,73.72,74.52,747825,71.2279774790277,71.8748991390482,70.1339187892871,70.8950030951936,786062.720459605,0.0,1.0
2019-04-23,74.56,75.63,74.18,75.03,355283,70.9330573104889,71.9510075696389,70.5715422651833,71.380194340209,373449.298315849,0.0,1.0
2019-04-24,72.95,74.68,72.87,74.23,485649,69.401375144852,71.0472199563749,69.3252667142614,70.6191100343025,510481.160871176,0.0,1.0
2019-04-25,64.46,70.88,64.45,70.35,1653300,61.8476134087297,68.0074284581253,61.8380186812384,67.498907901088,1723133.87900199,0.55,1.0
2019-04-26,65.86,66.65,63.58,63.82,1204448,63.1908752575075,63.9488587293179,61.0032773894979,61.2335508492884,1255322.78128361,0.0,1.0
2019-04-29,65.17,66.44,64.94,65.9,506106,62.5288390606099,63.7473694520012,62.3081603283106,63.2292541674726,527483.454283059,0.0,1.0
2019-04-30,63.39,65.74,63.33,65.74,674784,60.8209775671637,63.0757385276123,60.7634092022161,63.0757385276123,703286.258639376,0.0,1.0
2019-05-01,60.02,63.73,59.98,63.19,844730,57.5875544026056,61.1471983018669,57.5491754926405,60.6290830173383,880410.622155297,0.0,1.0
2019-05-02,59.35,60.23,58.9,59.46,739368,56.9447076606904,57.7890436799222,56.5129449235833,57.0502496630944,770598.22769609,0.0,1.0
2019-05-03,60.52,60.88,59.78,59.97,854554,58.0672907771691,58.4127009668548,57.3572809428151,57.5395807651492,890649.578924979,0.0,1.0
2019-05-06,60.19,61.37,59.56,60.0,387502,57.7506647699572,58.8828426139271,57.1461969380071,57.568364947623,403869.729862112,0.0,1.0
2019-05-07,59.41,60.12,58.56,59.75,469111,57.0022760256381,57.6835016775183,56.1867241888801,57.3284967603413,488925.819338597,0.0,1.0
2019-05-08,58.96,60.08,58.05,59.33,595822,56.5705132885309,57.6451227675532,55.6973930868253,56.9255182057079,620988.97602052,0.0,1.0
2019-05-09,58.73,59.26,58.09,58.31,971447,56.3498345562317,56.858355113269,55.7357719967904,55.9468560015983,1012480.03227173,0.0,1.0
2019-05-10,57.6,58.91,56.6,58.57,502444,55.2656303497181,56.5225396510745,54.306157600591,56.1963189163713,523666.774754296,0.0,1.0
2019-05-13,54.91,57.36,54.18,56.67,528467,52.6846486545663,55.0353568899276,51.9842335477036,54.3733206930299,550788.962459654,0.0,1.0
2019-05-14,55.9,56.5,55.07,55.07,462571,53.6345266762021,54.2102103256783,52.8381642944267,52.8381642944267,482109.575723602,0.0,1.0
2019-05-15,55.8,56.12,54.6,55.44,495982,53.5385794012894,53.8456106810101,52.387212102337,53.1931692116037,516931.825787919,0.0,1.0
2019-05-16,55.87,56.0,55.5,56.0,379345,53.6057424937283,53.7304739511148,53.2507375765513,53.7304739511148,395368.185646895,0.0,1.0
2019-05-17,54.14,56.0,54.07,55.33,261759,51.9458546377385,53.7304739511148,51.8786915452996,53.0876272091997,272815.460614337,0.0,1.0
2019-05-20,54.57,55.08,53.49,53.75,759769,52.3584279198631,52.8477590219179,51.3221973508059,51.571660265579,791860.947266356,0.0,1.0
2019-05-21,54.85,55.88,54.0,54.0,632328,52.6270802896187,53.6153372212196,51.8115284528607,51.8115284528607,659036.956052484,0.0,1.0
2019-05-22,54.18,55.3,53.76,54.45,672109,51.9842335477036,53.0588430267259,51.5812549930702,52.2432911899679,700498.269087371,0.0,1.0
2019-05-23,51.93,52.86,51.2,52.86,863680,49.8254198621677,50.7177295188559,49.125004755305,50.7177295188559,900161.052813429,0.0,1.0
2019-05-24,50.3,52.26,50.17,52.22,711920,48.2614792810906,50.1420458693797,48.1367478237041,50.1036669594146,741990.849294804,0.0,1.0
2019-05-28,48.94,51.23,48.76,51.23,758549,46.9565963422778,49.1537889377788,46.783891247435,49.1537889377788,790589.415582825,0.0,1.0
2019-05-29,48.88,49.56,47.82,48.21,580957,46.8990279773302,47.5514694467366,45.8819868632555,46.2561812354151,605496.09202405,0.0,1.0
2019-05-30,47.67,48.93,47.03,48.8,418502,45.7380659508865,46.9470016147866,45.1240033914452,46.8222701574001,436179.141492828,0.0,1.0
2019-05-31,47.64,47.81,46.32,46.71,760761,45.7092817684127,45.8723921357643,44.442777739565,44.8169721117245,792894.848438538,0.0,1.0
2019-06-03,49.03,49.45,47.67,47.86,656812,47.0429488896993,47.4459274443326,45.7380659508865,45.9203657732206,684555.13780624,0.0,1.0
2019-06-04,50.47,51.42,49.52,49.72,516879,48.4245896484422,49.3360887601129,47.5130905367715,47.7049850865969,538711.495944276,0.0,1.0
2019-06-05,49.04,50.24,48.58,50.24,515932,47.0525436171906,48.203910916143,46.6111861525921,48.203910916143,537724.495530911,0.0,1.0
2019-06-06,48.94,49.92,47.77,48.85,1099100,46.9565963422778,47.8968796364224,45.8340132257992,46.8702437948564,1145524.97817159,0.0,1.0
2019-06-07,48.96,49.62,48.0,49.44,621273,46.9757857972604,47.6090378116842,46.0546919580984,47.4363327168414,647515.002969337,0.0,1.0
2019-06-10,49.44,51.3,49.25,49.25,796894,47.4363327168414,49.2209520302177,47.2540328945072,47.2540328945072,830554.073291848,0.0,1.0
2019-06-11,50.62,51.61,50.13,50.13,448741,48.5685105608113,49.5183885824471,48.098368913739,48.098368913739,467695.409179963,0.0,1.0
2019-06-12,48.42,50.21,48.33,50.07,583289,46.4576705127318,48.1751267336692,46.3713179653103,48.0408005487914,607926.593569947,0.0,1.0
2019-06-13,49.6,49.79,48.63,49.28,674506,47.5898483567017,47.7721481790358,46.6591597900485,47.282817076981,702996.516173785,0.0,1.0
2019-06-14,47.99,49.85,47.93,49.6,622250,46.0450972306071,47.8297165439835,45.9875288656595,47.5898483567017,648533.270555248,0.0,1.0
2019-06-17,49.69,50.0,47.71,47.92,429924,47.6762009041231,47.9736374563525,45.7764448608516,45.9779341381683,448083.596320119,0.0,1.0
2019-06-18,50.96,51.5,49.93,50.03,328679,48.8947312955145,49.4128465800431,47.9064743639136,48.0024216388263,342562.100173287,0.0,1.0
2019-06-19,51.65,52.12,50.45,50.95,480343,49.5567674924121,50.0077196845019,48.4054001934597,48.8851365680232,500632.248739766,0.0,1.0
2019-06-20,54.37,55.0,52.77,52.77,715052,52.1665333700377,52.7710012019878,50.6313769714344,50.6313769714344,745255.142108591,0.0,1.0
2019-06-21,55.0,55.35,53.29,54.36,1394109,52.7710012019878,53.1068166641822,51.1303028009805,52.1569386425465,1452994.88835758,0.0,1.0
2019-06-24,52.51,55.25,52.39,54.8,599066,50.3819140566614,53.0108693892695,50.2667773267662,52.5791066521624,624369.999611811,0.0,1.0
2019-06-25,51.77,52.34,51.27,52.16,857836,49.6719042223074,50.2188036893098,49.1921678477439,50.0460985944669,894070.207601496,0.0,1.0
2019-06-26,50.04,52.3,49.93,52.12,951202,48.0120163663176,50.1804247793447,47.9064743639136,50.0077196845019,991379.901998702,0.0,1.0
2019-06-27,51.23,51.84,50.03,50.17,768073,49.1537889377788,49.7390673147463,48.0024216388263,48.1367478237041,800515.700627047,0.0,1.0
2019-06-28,52.28,52.45,51.32,51.32,540713,50.1612353243622,50.3243456917138,49.2401414852002,49.2401414852002,563552.222292871,0.0,1.0
2019-07-01,52.88,54.29,52.7,53.63,538662,50.7369189738384,52.0897755501076,50.5642138789956,51.4565235356837,561414.58992982,0.0,1.0
2019-07-02,52.49,52.88,51.66,52.61,873017,50.3627246016789,50.7369189738384,49.5663622199034,50.4778613315741,909892.439148782,0.0,1.0
2019-07-03,52.5,52.81,51.99,52.74,239663,50.3723193291701,50.6697558813995,49.8829882271153,50.6025927889606,249786.145795231,0.0,1.0
2019-07-05,53.45,53.6,52.05,52.19,308358,51.2838184408408,51.4277393532099,49.940556592063,50.0748827769408,321382.759729811,0.0,1.0
2019-07-08,52.76,53.96,52.66,53.28,487841,50.6217822439432,51.7731495428956,50.5258349690305,51.1207080734892,508446.957398059,0.0,1.0
2019-07-09,51.32,52.6,51.09,52.35,580722,49.2401414852002,50.4682666040828,49.019462752901,50.2283984168011,605251.165839107,0.0,1.0
2019-07-10,53.84,53.93,52.24,52.24,697401,51.6580128130004,51.7443653604218,50.1228564143971,50.1228564143971,726858.580021695,0.0,1.0
2019-07-11,55.0,55.04,53.71,53.85,1204102,52.7710012019878,52.8093801119529,51.5332813556139,51.6676075404917,1254962.16656025,0.0,1.0
2019-07-12,54.37,55.43,54.16,54.85,670895,52.1665333700377,53.1835744841124,51.965044092721,52.6270802896187,699232.990838349,0.0,1.0
2019-07-15,53.36,54.43,53.05,54.38,462230,51.1974658934194,52.2241017349854,50.90002934119,52.176128097529,481754.172195664,0.0,1.0
2019-07-16,53.81,55.07,52.8,53.15,711610,51.6292286305266,52.8381642944267,50.6601611539083,50.9959766161027,741667.755178496,0.0,1.0
2019-07-17,53.46,54.35,52.75,53.87,937538,51.2934131683321,52.1473439150552,50.6121875164519,51.6867969954742,977138.74714315,0.0,1.0
2019-07-18,53.26,53.8,52.87,53.19,833596,51.1015186185067,51.6196339030353,50.7273242463472,51.0343555260678,868806.332184446,0.0,1.0
2019-07-19,54.35,54.49,52.39,52.95,556831,52.6750539270751,52.8107394385707,50.7754567661355,51.3181988121182,574536.950487,0.55,1.0
2019-07-22,54.63,56.03,53.82,54.67,555491,52.9464249500664,54.3032800650233,52.1613873478414,52.9851922390652,573154.34155601,0.0,1.0
2019-07-23,55.14,55.51,53.56,54.83,605157,53.4407078848007,53.7993053080393,51.9093999693494,53.1402613950603,624399.606605706,0.0,1.0
2019-07-24,54.9,55.33,54.31,54.75,765928,53.2081041508081,53.6248525075449,52.6362866380763,53.0627268170627,790282.75619103,0.0,1.0
2019-07-25,53.03,55.29,52.4,55.04,944702,51.3957333901157,53.5860852185461,50.7851485883851,53.3437896623038,974741.359943988,0.0,1.0
2019-07-26,53.03,53.55,52.59,53.14,725404,51.3957333901157,51.8997081470997,50.9692932111293,51.5023434348623,748470.185803363,0.0,1.0
2019-07-29,48.02,52.77,47.71,52.61,1224347,46.5401304430201,51.1437460116237,46.2396839532797,50.9886768556287,1263278.43047156,0.0,1.0
2019-07-30,51.28,51.43,47.13,47.39,1030784,49.6996644964197,49.845041830165,45.6775582627976,45.9295456412896,1063560.57038992,0.0,1.0
2019-07-31,50.17,52.17,49.98,51.4,803796,48.6238722267039,50.5622366766422,48.4397276039597,49.815966363416,829354.871861747,0.0,1.0
2019-08-01,46.35,49.87,46.08,49.6,1015430,44.9215961273216,48.3331175592131,44.6599169265799,48.0714383584714,1047718.34835527,0.0,1.0
2019-08-02,45.24,46.7,44.18,46.37,849421,43.8458038576058,45.2608099060608,42.8184706991385,44.940979771821,876430.642366568,0.0,1.0
2019-08-05,42.96,44.1,42.55,44.1,940187,41.6360683846761,42.7409361211409,41.2387036724387,42.7409361211409,970082.793284715,0.0,1.0
2019-08-06,41.66,43.68,41.1,43.08,1276212,40.3761314922161,42.3338795866539,39.8333894462334,41.7523702516724,1316792.61868487,0.0,1.0
2019-08-07,41.15,41.43,40.06,40.82,718132,39.8818485574818,40.1532195804732,38.8254399322654,39.562018423242,740966.952858463,0.0,1.0
2019-08-08,40.75,41.53,40.06,41.5,567833,39.4941756674942,40.2501378029701,38.8254399322654,40.2210623362211,585888.788889061,0.0,1.0
2019-08-09,39.82,40.99,39.79,40.7,645444,38.5928361982728,39.7267794014868,38.5637607315238,39.4457165562457,665967.640936176,0.0,1.0
2019-08-12,40.21,40.37,38.93,39.39,653480,38.9708172660108,39.1258864220059,37.7302640180503,38.1760878415361,674259.167331282,0.0,1.0
2019-08-13,40.42,42.2,39.95,40.25,832850,39.1743455332543,40.8994898936995,38.7188298875188,39.0095845550096,859332.722519218,0.0,1.0
2019-08-14,38.17,39.36,37.54,39.15,937705,36.9936855270737,38.147012374787,36.3831007253431,37.9434841075435,967521.871369253,0.0,1.0
2019-08-15,37.02,37.87,36.61,37.87,569724,35.8791259683591,36.7029308595829,35.4817612561218,36.7029308595829,587839.918358095,0.0,1.0
2019-08-16,38.77,39.0,37.29,37.5,600450,37.5751948620552,37.7981067737981,36.1408051691008,36.3443334363443,619542.934786173,0.0,1.0
2019-08-19,40.16,40.54,39.34,39.67,378950,38.9223581547624,39.2906474002506,38.1276287302876,38.4474588645275,390999.7420888,0.0,1.0
2019-08-20,39.09,39.76,38.65,39.71,439155,37.8853331740453,38.5346852647747,37.4588929950589,38.4862261535262,453119.123200969,0.0,1.0
2019-08-21,39.15,39.92,38.87,39.59,432855,37.9434841075435,38.6897544207698,37.6721130845521,38.3699242865299,446618.797629892,0.0,1.0
2019-08-22,38.15,39.71,38.09,39.28,421957,36.9743018825743,38.4862261535262,36.9161509490762,38.0694777967895,435374.26618964,0.0,1.0
2019-08-23,36.81,38.47,36.61,37.56,478825,35.6755977011156,37.2844401945644,35.4817612561218,36.4024843698425,494050.538344557,0.0,1.0
2019-08-26,37.13,37.91,36.81,37.46,538121,35.9857360131057,36.7416981485817,35.6755977011156,36.3055661473456,555232.015338614,0.0,1.0
2019-08-27,37.27,37.97,37.09,37.65,517560,36.1214215246014,36.7998490820799,35.946968724107,36.4897107700897,534017.222629581,0.0,1.0
2019-08-28,39.41,39.93,37.2,37.32,640701,38.1954714860355,38.6994462430194,36.0535787688536,36.1698806358499,661073.824399093,0.0,1.0
2019-08-29,40.33,41.02,39.29,39.56,525945,39.0871191330071,39.7558548682359,38.0791696190392,38.3408488197809,542668.846425371,0.0,1.0
2019-08-30,39.59,40.92,39.34,40.26,510969,38.3699242865299,39.6589366457389,38.1276287302876,39.0192763772593,527216.643924983,0.0,1.0
2019-09-03,40.09,40.33,38.14,38.64,573806,38.8545153990145,39.0871191330071,36.9646100603246,37.4492011728092,592051.716609068,0.0,1.0
2019-09-04,41.73,42.52,40.43,40.99,687482,40.443974247964,41.2096282056896,39.184037355504,39.7267794014868,709342.35305632,0.0,1.0
2019-09-05,43.37,44.08,42.26,42.5,899581,42.0334330969134,42.7215524766416,40.9576408271976,41.1902445611902,928185.615484854,0.0,1.0
2019-09-06,43.14,43.61,41.77,43.02,572290,41.8105211851705,42.266036830906,40.4827415369627,41.6942193181742,590487.511281171,0.0,1.0
2019-09-09,44.74,45.16,43.21,43.61,672474,43.3612127451212,43.7682692796083,41.8783639409184,42.266036830906,693857.133029223,0.0,1.0
2019-09-10,45.45,46.8,44.84,45.2,558148,44.0493321248493,45.3577281285577,43.4581309676181,43.807036568607,575895.828070669,0.0,1.0
2019-09-11,46.95,47.01,44.37,45.5,787199,45.5031054623031,45.5612563958013,43.0026153218826,44.0977912360978,812230.125273946,0.0,1.0
2019-09-12,46.98,47.34,44.98,45.98,570009,45.5321809290522,45.8810865300411,43.5938164791138,44.562998704083,588133.980705357,0.0,1.0
2019-09-13,46.91,48.12,46.53,47.44,538418,45.4643381733043,46.637048665517,45.096048927816,45.978004752538,555538.459258393,0.0,1.0
2019-09-16,51.82,52.13,47.85,48.6,1422562,50.223022897903,50.5234693876435,46.3753694647754,47.1022561335023,1467796.21349869,0.0,1.0
2019-09-17,50.01,51.61,48.46,51.33,1301050,48.4688030707088,50.0194946306595,46.9665706220066,49.7481236076681,1342420.41019827,0.0,1.0
2019-09-18,49.15,50.27,48.55,49.5,963621,47.6353063572353,48.7207904492008,47.0537970222538,47.9745201359745,994261.940813701,0.0,1.0
2019-09-19,49.86,50.63,49.44,49.7,943790,48.3234257369634,49.0696960501897,47.9163692024764,48.1683565809684,973800.360432746,0.0,1.0
2019-09-20,48.82,50.31,47.92,50.03,1588331,47.3154762229955,48.7595577381996,46.4432122205232,48.4881867152082,1638836.28803707,0.0,1.0
2019-09-23,48.42,49.38,48.02,48.17,567615,46.9278033330078,47.8582182689782,46.5401304430201,46.6855077767655,585663.856988348,0.0,1.0
2019-09-24,46.86,48.4,45.33,48.26,734304,45.4158790620559,46.9084196885084,43.933030257853,46.7727341770127,757653.185419645,0.0,1.0
2019-09-25,46.41,47.16,45.45,46.22,446235,44.9797470608197,45.7066337295466,44.0493321248493,44.7956024380756,460424.250985608,0.0,1.0
2019-09-26,45.54,45.91,44.8,45.91,304566,44.1365585250966,44.4951559483352,43.4193636786194,44.4951559483352,314250.501250871,0.0,1.0
2019-09-27,45.87,46.24,45.08,45.08,278161,44.4563886593364,44.814986082575,43.6907347016107,43.6907347016107,287005.882726383,0.0,1.0
2019-09-30,46.62,46.74,45.73,45.82,336189,45.1832753280633,45.2995771950596,44.3207031478407,44.4079295480879,346879.040224546,0.0,1.0
2019-10-01,43.95,47.25,43.75,46.94,481088,42.5955587873956,45.7938601297939,42.4017223424017,45.4934136400534,496385.496561596,0.0,1.0
2019-10-02,43.48,44.38,43.12,43.75,364972,42.14004314166,43.0123071441323,41.7911375406711,42.4017223424017,376577.273702688,0.0,1.0
2019-10-03,45.17,45.29,42.93,43.31,325004,43.777961101858,43.8942629688543,41.606992917927,41.9752821634153,335338.382841611,0.0,1.0
2019-10-04,43.67,45.34,42.76,45.16,751723,42.3241877644042,43.9427220801027,41.4422319396822,43.7682692796083,775626.069724817,0.0,1.0
2019-10-07,43.42,44.74,43.36,43.83,334849,42.0818922081619,43.3612127451212,42.0237412746637,42.4792569203993,345496.431293555,0.0,1.0
2019-10-08,42.59,43.89,42.52,42.96,396354,41.2774709614375,42.5374078538974,41.2096282056896,41.6360683846761,408957.149428326,0.0,1.0
2019-10-09,42.05,43.02,40.76,42.86,579229,40.7541125599541,41.6942193181742,39.5038674897439,41.5391501621791,597647.155588742,0.0,1.0
2019-10-10,42.64,42.81,42.03,42.31,362642,41.3259300726859,41.4906910509307,40.7347289154547,41.0060999384461,374173.1850391,0.0,1.0
2019-10-11,44.14,44.66,43.14,43.51,605288,42.7797034101397,43.2836781671237,41.8105211851705,42.1691186084091,624534.772105676,0.0,1.0
2019-10-14,44.1,44.34,43.0,43.74,395155,42.7409361211409,42.9735398551335,41.6748356736748,42.392030520152,407720.023974403,0.0,1.0
2019-10-15,44.55,45.73,43.67,44.03,461299,43.1770681223771,44.3207031478407,42.3241877644042,42.6730933653931,475967.251684448,0.0,1.0
2019-10-16,43.59,45.75,43.48,44.27,1051701,42.2466531864067,44.3400867923401,42.14004314166,42.9056970993857,1085142.68308361,0.0,1.0
2019-10-17,42.07,43.22,41.91,43.22,906958,41.3065464281865,42.4356771244645,41.149449983487,42.4356771244645,923720.96820865,0.55,1.0
2019-10-18,40.39,43.03,40.39,42.07,941562,39.6570337588413,42.2491250963838,39.6570337588413,41.3065464281865,958964.541101653,0.0,1.0
2019-10-21,42.06,42.57,40.7,40.7,946709,41.2967279003928,41.7974728178726,39.9614081204467,39.9614081204467,964206.67119298,0.0,1.0
2019-10-22,42.32,43.53,41.85,42.38,871634,41.5520096230296,42.7400514860699,41.0905388167247,41.6109207897919,887744.087822785,0.0,1.0
2019-10-23,43.8,44.25,41.4,42.27,1584145,43.0051517365004,43.4469854872178,40.6487050660072,41.502916984061,1613424.1642754,0.0,1.0
2019-10-24,44.2,46.33,42.83,46.0,1105030,43.3978928482492,45.4892392683119,42.0527545405094,45.1652278511191,1125453.85949471,0.0,1.0
2019-10-25,44.24,45.67,44.02,44.27,620672,43.4371669594241,44.8412164339263,43.2211593479622,43.4666225428053,632143.65029031,0.0,1.0
2019-10-28,45.17,45.94,44.6,44.6,875401,44.3502900442402,45.1063166843568,43.7906339599981,43.7906339599981,891580.71188613,0.0,1.0
2019-10-29,47.16,47.2,44.62,44.68,924694,46.3041770751908,46.3434511863657,43.8102710155855,43.8691821823479,941784.776116126,0.0,1.0
2019-10-30,44.1,47.61,43.38,47.61,1114091,43.299707570312,46.7460108259083,42.5927735691641,46.7460108259083,1134682.33059584,0.0,1.0
2019-10-31,44.04,44.75,43.42,43.65,696855,43.2407964035497,43.9379118769039,42.6320476803389,42.8578738195945,709734.712413406,0.0,1.0
2019-11-01,46.58,46.63,44.4,44.66,486213,45.734702463155,45.7837951021236,43.5942634041237,43.8495451267604,495199.494481146,0.0,1.0
2019-11-04,48.83,49.22,47.18,47.34,769526,47.9438712167423,48.3267938006974,46.3238141307783,46.4809105754778,783748.863543548,0.0,1.0
2019-11-05,48.56,48.91,48.01,48.91,515552,47.6787709663118,48.0224194390921,47.1387519376571,48.0224194390921,525080.756332604,0.0,1.0
2019-11-06,46.9,48.54,46.38,48.54,499187,46.048895352554,47.6591339107244,45.5383319072805,47.6591339107244,508413.288109451,0.0,1.0
2019-11-07,47.3,48.99,46.99,47.68,488697,46.4416364643029,48.1009676614419,46.1372621026975,46.8147405204643,497729.405331517,0.0,1.0
2019-11-08,48.46,48.53,46.32,46.88,432318,47.5805856883746,47.6493153829307,45.4794207405182,46.0292582969666,440308.373192614,0.0,1.0
2019-11-11,48.57,48.63,47.14,47.53,354529,47.6885894941055,47.7475006608679,46.2845400196034,46.6674626035585,361081.627967386,0.0,1.0
2019-11-12,46.87,48.45,46.68,48.45,521231,46.0194397691729,47.5707671605809,45.8328877410922,47.5707671605809,530864.719182545,0.0,1.0
2019-11-13,45.99,46.72,45.66,46.52,441637,45.1554093233254,45.8721618522671,44.8313979061326,45.6757912963926,449799.612812019,0.0,1.0
2019-11-14,46.0,46.47,45.65,45.78,411125,45.1652278511191,45.626698657424,44.8215793783389,44.9492202396572,418723.670836776,0.0,1.0
2019-11-15,46.58,47.2,46.0,46.25,510153,45.734702463155,46.3434511863657,45.1652278511191,45.4106910459621,519581.968618775,0.0,1.0
2019-11-18,44.66,46.26,44.48,46.22,478728,43.8495451267604,45.4205095737559,43.6728116264734,45.381235462581,487576.15200328,0.0,1.0
2019-11-19,44.62,44.91,43.65,44.34,936998,43.8102710155855,44.0950083216035,42.8578738195945,43.5353522373613,954316.186383017,0.0,1.0
2019-11-20,44.44,45.61,44.03,44.67,711761,43.6335375152985,44.782305267164,43.230977875756,43.8593636545541,724916.214480888,0.0,1.0
2019-11-21,45.78,45.85,44.38,44.89,416491,44.9492202396572,45.0179499342133,43.5746263485362,44.075371266016,424188.848623849,0.0,1.0
2019-11-22,46.13,46.87,45.64,45.82,281460,45.2928687124375,46.0194397691729,44.8117608505451,44.9884943508321,286662.120750913,0.0,1.0
2019-11-25,46.52,46.65,45.43,46.0,431626,45.6757912963926,45.803432157711,44.605571766877,45.1652278511191,439603.583213365,0.0,1.0
2019-11-26,45.03,46.43,44.9,46.41,274995,44.2128306551281,45.5874245462491,44.0851897938097,45.5677874906617,280077.630554599,0.0,1.0
2019-11-27,44.8,45.78,44.64,45.12,569108,43.9870045158725,44.9492202396572,43.829908071173,44.3011974052716,579626.612009915,0.0,1.0
2019-11-29,43.8,44.57,43.41,44.33,291609,43.0051517365004,43.7611783766169,42.6222291525452,43.5255337095676,296998.700952366,0.0,1.0
2019-12-02,43.89,44.73,43.54,44.09,879298,43.0935184866439,43.9182748213165,42.7498700138636,43.2898890425183,895549.738691238,0.0,1.0
2019-12-03,43.17,43.29,42.42,43.23,729304,42.3865844854959,42.5044068190206,41.6501949009668,42.4454956522582,742783.455240971,0.0,1.0
2019-12-04,44.77,45.08,43.51,43.59,590856,43.9575489324914,44.2619232940967,42.7204144304824,42.7989626528322,601776.572224832,0.0,1.0
2019-12-05,44.21,45.52,44.15,45.21,550615,43.407711376043,44.6939385170205,43.3488002092806,44.3895641554151,560791.812752305,0.0,1.0
2019-12-06,46.18,46.3,44.2,44.2,487487,45.3419613514061,45.4597836849308,43.3978928482492,43.3978928482492,496497.041350459,0.0,1.0
2019-12-09,44.64,46.2,44.62,45.75,483800,43.829908071173,45.3615984069935,43.8102710155855,44.9197646562761,492741.895897433,0.0,1.0
2019-12-10,43.29,44.98,42.8,44.89,978821,42.5044068190206,44.1637380161595,42.0232989571282,44.075371266016,996912.185374579,0.0,1.0
2019-12-11,44.0,44.24,43.26,43.45,479624,43.2015222923748,43.4371669594241,42.4749512356394,42.6615032637201,488488.71243884,0.0,1.0
2019-12-12,45.53,45.69,44.24,44.25,648722,44.7037570448142,44.8608534895137,43.4371669594241,43.4469854872178,660712.088033019,0.0,1.0
2019-12-13,44.79,46.12,44.58,45.5,317175,43.9771859880788,45.2830501846438,43.7709969044107,44.674301461433,323037.227844705,0.0,1.0
2019-12-16,45.35,46.5,45.14,45.16,668206,44.5270235445272,45.6561542408052,44.3208344608591,44.3404715164465,680556.203575942,0.0,1.0
2019-12-17,44.44,45.4,44.27,45.22,850446,43.6335375152985,44.5761161834958,43.4666225428053,44.3993826832088,866164.477880094,0.0,1.0
2019-12-18,45.77,45.86,44.05,44.5,565265,44.9394017118635,45.027768462007,43.2506149313434,43.6924486820609,575712.583266769,0.0,1.0
2019-12-19,46.26,46.41,45.67,45.77,741896,45.4205095737559,45.5677874906617,44.8412164339263,44.9394017118635,755608.188505006,0.0,1.0
2019-12-20,46.52,46.7,45.64,46.45,1406468,45.6757912963926,45.8525247966796,44.8117608505451,45.6070616018366,1432463.22620726,0.0,1.0
2019-12-23,47.06,47.29,46.51,46.57,515522,46.2059917972536,46.4318179365092,45.6659727685989,45.7248839353612,525050.201853734,0.0,1.0
2019-12-24,47.19,47.73,46.94,47.15,171359,46.333632658572,46.8638331594329,46.0881694637289,46.2943585473971,174526.164818289,0.0,1.0
2019-12-26,47.21,48.03,46.98,47.72,292980,46.3532697141594,47.1583889932446,46.1274435749038,46.8540146316392,298395.040636689,0.0,1.0
2019-12-27,46.92,47.51,46.73,47.32,231636,46.0685324081415,46.6478255479711,45.8819803800608,46.4612735198904,235917.242244932,0.0,1.0
2019-12-30,47.46,48.4,46.92,46.92,421816,46.5987329090025,47.5216745216123,46.0685324081415,46.0685324081415,429612.268623133,0.0,1.0
2019-12-31,37.67,39.5,36.5,39.4,4216163,36.9863941989491,38.7831847852001,35.8376264470836,38.6849995072629,4294088.77642127,0.0,1.0
2020-01-02,38.41,38.54,37.07,37.48,1479035,37.7129652556845,37.8406061170028,36.3972825313258,36.7998421708684,1506371.45514398,0.0,1.0
2020-01-03,40.09,40.24,38.7,38.7,1147591,39.3624779250297,39.5097558419355,37.9977025617024,37.9977025617024,1168801.49866646,0.0,1.0
2020-01-06,40.94,41.0,39.77,40.0,774998,40.197052787496,40.2559639542583,39.0482850356306,39.2741111748862,789322.000489292,0.0,1.0
2020-01-07,41.24,41.61,40.48,40.88,873452,40.4916086213077,40.8548941496754,39.7454005089848,40.1381416207337,889595.689242259,0.0,1.0
2020-01-08,40.2,41.17,39.74,41.17,1001646,39.4704817307606,40.4228789267516,39.0188294522494,40.4228789267516,1020159.0513809,0.0,1.0
2020-01-09,40.01,40.47,39.47,40.1,676302,39.2839297026799,39.7355819811911,38.7537292018189,39.3722964528234,688801.838940112,0.0,1.0
2020-01-10,40.23,40.38,39.47,40.0,320437,39.4999373141418,39.6472152310476,38.7537292018189,39.2741111748862,326359.518180417,0.0,1.0
2020-01-13,40.24,40.66,39.66,40.38,588114,39.5097558419355,39.9221340092718,38.9402812298996,39.6472152310476,598983.892856187,0.0,1.0
2020-01-14,40.74,40.97,39.73,39.95,530698,40.0006822316216,40.2265083708772,39.0090109244557,39.2250185359176,540506.694231038,0.0,1.0
2020-01-15,39.87,40.63,39.37,40.38,699232,39.1464703135678,39.8926784258906,38.6555439238817,39.6472152310476,712155.645622477,0.0,1.0
2020-01-16,39.94,40.77,39.63,40.17,523369,39.2152000081239,40.0301378150027,38.9108256465185,39.4410261473795,533042.23504329,0.0,1.0
2020-01-17,39.83,40.52,39.76,40.09,454183,39.1071962023929,39.7846746201597,39.0384665078369,39.3624779250297,462577.495875122,0.0,1.0
2020-01-21,39.31,39.98,39.06,39.55,593221,38.5966327571194,39.2544741192987,38.3511695622764,38.8322774241687,604185.283642355,0.0,1.0
2020-01-22,39.06,39.22,38.65,39.02,679815,38.3511695622764,38.5082660069759,37.9486099227338,38.3118954511015,692379.768415696,0.0,1.0
2020-01-23,38.68,39.07,37.44,38.26,459369,38.223528700958,38.6089262240545,36.9981622172664,37.8084852145463,464854.855735877,0.25,1.0
2020-01-24,37.87,38.39,37.42,38.39,405199,37.4230876914498,37.9369510555785,36.978398241723,37.9369510555785,410037.949207112,0.0,1.0
2020-01-27,35.96,37.13,35.6,36.81,1064772,35.535628027054,36.6918205963436,35.1798764672726,36.375596987649,1077487.67211458,0.0,1.0
2020-01-28,36.0,36.66,35.82,36.2,479523,35.5751559781408,36.2273671710734,35.3972801982501,35.7727957335749,485249.537924926,0.0,1.0
2020-01-29,35.66,36.75,35.56,36.5,731550,35.2391683939028,36.3163050610188,35.1403485161858,36.0692553667261,740286.283387824,0.0,1.0
2020-01-30,36.23,36.33,34.6,35.81,1285330,35.80244169689,35.9012615746071,34.191677690102,35.3873982104784,1300679.60990619,0.0,1.0
2020-01-31,35.13,35.85,34.65,35.61,918892,34.7154230420024,35.4269261615652,34.2410876289605,35.1897584550443,929865.550563605,0.0,1.0
2020-02-03,34.9,35.28,34.57,34.95,640924,34.4881373232532,34.863652858578,34.1620317267869,34.5375472621117,648578.013661483,0.0,1.0
2020-02-04,36.4,37.17,35.6,35.76,986606,35.970435489009,36.7313485474304,35.1798764672726,35.3379882716199,998388.201637794,0.0,1.0
2020-02-05,36.97,37.62,36.41,37.21,800398,36.5337087919963,37.1760379971572,35.9803174767808,36.7708764985172,809956.476865624,0.0,1.0
2020-02-06,36.58,37.44,36.19,37.1,328370,36.1483112688998,36.9981622172664,35.7629137458032,36.6621746330285,332291.445391374,0.0,1.0
2020-02-07,34.66,36.28,34.62,36.28,578617,34.2509696167322,35.8518516357486,34.2114416656454,35.8518516357486,585526.933818622,0.0,1.0
2020-02-10,34.11,34.5,33.65,34.5,615880,33.7074602892884,34.0928578123849,33.25288885179,34.0928578123849,623234.93433517,0.0,1.0
2020-02-11,33.8,34.82,33.38,34.76,963241,33.4011186683655,34.4090814210795,32.9860751819539,34.3497894944493,974744.173189491,0.0,1.0
2020-02-12,33.95,34.98,33.13,34.8,773378,33.5493484849411,34.5671932254268,32.7390254876613,34.3893174455361,782613.799841309,0.0,1.0
2020-02-13,33.32,33.96,32.54,33.68,740753,32.9267832553237,33.5592304727128,32.1559882091306,33.2825348151051,749599.187039,0.0,1.0
2020-02-14,33.75,33.77,32.95,33.5,487483,33.351708729507,33.3714727050504,32.5611497077706,33.1046590352144,493304.597477612,0.0,1.0
2020-02-18,33.03,33.49,32.71,33.25,499959,32.6402056099442,33.0947770474427,32.3239820012496,32.8576093409217,505929.587801645,0.0,1.0
2020-02-19,32.76,33.28,32.71,33.2,577497,32.3733919401081,32.8872553042368,32.3239820012496,32.8081994020632,584393.558605179,0.0,1.0
2020-02-20,32.68,33.13,32.5,32.95,571575,32.2943360379345,32.7390254876613,32.1164602580438,32.5611497077706,578400.837164098,0.0,1.0
2020-02-21,31.2,32.53,30.63,32.5,734346,30.831801847722,32.1461062213589,30.2685285447348,32.1164602580438,743115.673652814,0.0,1.0
2020-02-24,29.88,30.33,29.45,29.97,873806,29.5273794618569,29.9720689115836,29.1024539876735,29.6163173518022,884241.126569586,0.0,1.0
2020-02-25,29.01,30.17,28.75,29.99,1239482,28.6676465257185,29.8139571072364,28.4107148436541,29.6360813273456,1254284.08599017,0.0,1.0
2020-02-26,28.32,29.31,27.92,29.07,977874,27.9857893694708,28.9641061588697,27.5905098586025,28.7269384523487,989551.922741555,0.0,1.0
2020-02-27,26.95,28.03,26.46,27.46,1176342,26.6319570447471,27.6992117240913,26.1477396439335,27.1359384211041,1190390.05833231,0.0,1.0
2020-02-28,26.84,27.62,25.79,26.18,1797361,26.5232551792583,27.2940502254514,25.4856464632292,25.8710439863257,1818825.3634013,0.0,1.0
2020-03-02,27.64,27.67,25.7,27.19,1149596,27.3138142009948,27.3434601643099,25.3967085732839,26.869124751268,1163324.65345842,0.0,1.0
2020-03-03,27.18,28.41,26.48,27.69,1149748,26.8592427634963,28.0747272594161,26.1675036194769,27.3632241398533,1163478.46866596,0.0,1.0
2020-03-04,26.65,27.64,26.24,27.64,1139001,26.3354974115959,27.3138142009948,25.930335912956,27.3138142009948,1152603.12632768,0.0,1.0
2020-03-05,25.49,26.22,25.04,26.0,1376711,25.189186830078,25.9105719374126,24.7444973803513,25.693168206435,1393151.89595945,0.0,1.0
2020-03-06,23.84,25.18,23.36,24.55,2576044,23.5586588477466,24.8828452091552,23.0843234347047,24.2602799795377,2606807.51637414,0.0,1.0
2020-03-09,13.52,16.78,11.75,16.77,7537171,13.3604474673462,16.5819754809223,11.6113356317543,16.5720934931506,7627181.06328822,0.0,1.0
2020-03-10,13.06,15.89,12.45,15.73,3275683,12.9058760298478,15.7024785692405,12.3030747757737,15.5443667648932,3314801.71365822,0.0,1.0
2020-03-11,10.93,13.01,10.44,13.01,3780807,10.8010126344744,12.8564660909892,10.3167952336608,12.8564660909892,3825957.98268973,0.0,1.0
2020-03-12,8.06,9.98,7.98,9.98,4180612,7.96488214399486,9.86222379616237,7.88582624182122,9.86222379616237,4230537.51591352,0.0,1.0
2020-03-13,8.49,9.13,7.9,8.55,2886104,8.38980761817821,9.02225483556738,7.80677033964757,8.44909954480845,2920570.30091003,0.0,1.0
2020-03-16,8.16,8.7,6.9,7.2,3055837,8.06370202171192,8.59732936138403,6.81857156247699,7.11503119562816,3092330.27868088,0.0,1.0
2020-03-17,7.99,8.68,7.82,8.12,3378630,7.89570822959292,8.57756538584062,7.72771443747392,8.0241740706251,3418978.1226746,0.0,1.0
2020-03-18,8.05,8.11,6.68,7.48,1846362,7.95500015622316,8.01429208285339,6.60116783149946,7.39172685323593,1868411.5409316,0.0,1.0
2020-03-19,9.39,10.8,8.07,8.07,3639493,9.27918651763173,10.6725467934422,7.97476413176657,7.97476413176657,3682956.38901784,0.0,1.0
2020-03-20,9.95,10.53,8.84,9.91,6632209,9.83257783284725,10.4057331236062,8.73567719018791,9.79304988176043,6711411.86694181,0.0,1.0
2020-03-23,9.8,10.29,9.46,10.14,1688126,9.68434801627167,10.1685654170853,9.34836043203367,10.0203356005097,1708285.86211517,0.0,1.0
2020-03-24,10.91,11.0,10.09,10.69,1421172,10.781248658931,10.8701865488764,9.97092566165114,10.5638449279535,1438143.85610668,0.0,1.0
2020-03-25,10.27,11.58,10.04,11.09,1475721,10.1488014415418,11.4433418396353,9.92151572279261,10.9591244388217,1493344.28871214,0.0,1.0
2020-03-26,10.26,10.76,9.61,10.71,1593129,10.1389194537701,10.6330188423554,9.49659024860926,10.5836089034969,1612154.39322994,0.0,1.0
2020-03-27,9.75,10.32,9.24,9.76,1753912,9.63493807741314,10.1982113804004,9.13095670105614,9.64482006518484,1774857.48871479,0.0,1.0
2020-03-30,9.51,9.93,8.9,9.55,1915222,9.3977703708922,9.81281385730384,8.79496911681815,9.43729832197902,1938093.87771526,0.0,1.0
2020-03-31,10.34,10.65,9.55,9.77,1467311,10.2179753559438,10.5243169768667,9.43729832197902,9.65470205295655,1484833.85518976,0.0,1.0
2020-04-01,9.49,10.29,9.01,9.97,1216267,9.37800639534879,10.1685654170853,8.90367098230691,9.85234180839067,1230791.84886509,0.0,1.0
2020-04-02,9.65,10.77,9.36,10.36,1863528,9.53611819969608,10.6429008301271,9.24954055431661,10.2377393314872,1885782.53996192,0.0,1.0
2020-04-03,9.9,10.28,9.2,10.03,1695721,9.78316789398873,10.1586834293135,9.09142874996932,9.9116337350209,1715971.56278133,0.0,1.0
2020-04-06,10.31,10.42,9.61,10.04,1006912,10.1883293926287,10.2970312581174,9.49659024860926,9.92151572279261,1018936.69903438,0.0,1.0
2020-04-07,10.45,11.13,10.22,10.93,1705834,10.3266772214325,10.9986523899085,10.0993915026833,10.8010126344744,1726205.33379344,0.0,1.0
2020-04-08,11.03,11.13,10.02,10.68,1178190,10.8998325121915,10.9986523899085,9.90175174724919,10.5539629401818,1192260.12743449,0.0,1.0
2020-04-09,11.67,12.63,10.58,11.53,2412708,11.5322797295806,12.4809505556644,10.4551430624647,11.3939319007768,2441520.93256794,0.0,1.0
2020-04-13,11.85,12.78,11.73,12.4,1730209,11.7101555094714,12.62918037224,11.5915716562109,12.2536648369152,1750871.42381814,0.0,1.0
2020-04-14,11.99,12.44,11.66,11.9,1468623,11.8485033382752,12.293192788002,11.5223977418089,11.7595654483299,1486161.52329694,0.0,1.0
2020-04-15,11.57,11.65,10.67,11.22,1373530,11.4334598518636,11.5125157540372,10.5440809524101,11.0875902798539,1389932.90796484,0.0,1.0
2020-04-16,10.81,11.51,10.6,11.15,902869,10.682428781214,11.3741679252334,10.4749070380081,11.0184163654519,913651.201416278,0.0,1.0
2020-04-17,11.75,11.92,11.0,11.0,1241454,11.6113356317543,11.7793294238733,10.8701865488764,10.8701865488764,1256279.63591955,0.0,1.0
2020-04-20,11.96,12.5,10.97,11.47,1570077,11.8188573749601,12.3524847146322,10.8405405855612,11.3346399741465,1588827.10267611,0.0,1.0
2020-04-21,12.08,12.2,11.61,11.77,2096019,11.9374412282206,12.0560250814811,11.4729878029504,11.6310996072977,2121049.98348747,0.0,1.0
2020-04-22,12.99,13.14,12.57,12.63,1181803,12.8367021154458,12.9849319320214,12.4216586290342,12.4809505556644,1195916.27444,0.0,1.0
2020-04-23,14.94,15.41,12.5,12.5,3453179,14.7636897309284,15.2281431561986,12.3524847146322,12.3524847146322,3494417.39837727,0.0,1.0
2020-04-24,14.96,16.16,14.58,15.47,1679034,14.7834537064719,15.9692922390765,14.407938171147,15.2874350828288,1699085.28404318,0.0,1.0
2020-04-27,15.51,16.28,13.8,14.75,1166328,15.3269630339157,16.087876092337,13.637143124954,14.575931963266,1180256.46959354,0.0,1.0
2020-04-28,16.93,17.89,16.47,16.62,2694671,16.7302052974979,17.6788761235816,16.2756338599994,16.423863676575,2726851.17837872,0.0,1.0
2020-04-29,19.71,19.84,17.51,17.79,1872174,19.4773978980321,19.6058637390643,17.3033605882568,17.5800562458646,1894531.79183284,0.0,1.0
2020-04-30,19.61,20.42,18.5,20.0,9753520,19.378578020315,20.1790190298232,18.2816773776557,19.7639755434116,9869998.04627001,0.0,1.0
2020-05-01,17.51,19.2,17.18,18.7,1526924,17.3033605882568,18.9734165216751,16.9772549917905,18.4793171330898,1545158.76286743,0.0,1.0
2020-05-04,18.59,18.62,16.42,16.76,1241175,18.370615267601,18.4002612309162,16.2262239211409,16.5622115053789,1255997.30405835,0.0,1.0
2020-05-05,17.1,19.96,16.78,19.85,2105066,16.8981990896169,19.7244475923247,16.5819754809223,19.615745726836,2130205.02416249,0.0,1.0
2020-05-06,16.59,17.83,16.58,17.29,653291,16.3942177132599,17.6195841969514,16.3843357254882,17.0859568572793,661092.702290636,0.0,1.0
2020-05-07,16.29,17.44,16.01,16.95,757575,16.1076400678804,17.2447662850727,15.8307745541293,16.7602516360082,766151.757674825,0.01,1.0
2020-05-08,18.95,19.02,16.69,16.89,1086829,18.7378624485165,18.8070788269543,16.5031622303821,16.7009233116329,1099133.35134075,0.0,1.0
2020-05-11,18.44,18.85,18.04,18.5,693209,18.2335716913269,18.6389819078911,17.8380495288252,18.2929000157021,701057.048854577,0.0,1.0
2020-05-12,18.71,19.43,17.87,18.07,1005544,18.5005491510155,19.2124890435185,17.669952609762,17.8677136910129,1016928.09691367,0.0,1.0
2020-05-13,17.29,18.23,16.9,18.23,903133,17.0964454741346,18.0259225560135,16.7108113656955,18.0259225560135,913357.668038327,0.0,1.0
2020-05-14,17.71,18.12,16.29,16.64,951617,17.5117437447614,17.9171539613256,16.1076400678804,16.4537219600694,962390.571472449,0.0,1.0
2020-05-15,18.07,18.19,17.03,17.59,624524,17.8677136910129,17.9863703397634,16.8393560685085,17.3930870960108,631594.443203788,0.0,1.0
2020-05-18,20.59,20.83,18.96,19.26,1007345,20.3595033147734,20.5968166122744,18.7477505025791,19.0443921244553,1018749.48663161,0.0,1.0
2020-05-19,18.95,20.47,18.95,20.35,641316,18.7378624485165,20.2408466660229,18.7378624485165,20.1221900172724,648576.551001534,0.0,1.0
2020-05-20,19.84,19.94,19.37,19.6,684029,19.6178992600827,19.7167798007081,19.1531607191433,19.3805859625817,691773.119031848,0.0,1.0
2020-05-21,19.69,20.17,19.16,19.93,674873,19.4695784491446,19.9442050441466,18.9455115838299,19.7068917466456,682513.460921072,0.0,1.0
2020-05-22,19.64,19.84,19.22,19.33,466524,19.4201381788319,19.6178992600827,19.0048399082051,19.1136085028931,471805.672834359,0.0,1.0
2020-05-26,19.76,20.48,19.58,20.13,895925,19.5387948275824,20.2507347200854,19.3608098544566,19.9046528278964,906068.063881221,0.0,1.0
2020-05-27,20.49,20.64,19.05,20.04,993286,20.2606227741479,20.4089435850861,18.8367429891419,19.8156603413336,1004531.32003273,0.0,1.0
2020-05-28,19.97,20.74,19.82,20.6,806984,19.7464439628958,20.5078241257115,19.5981231519577,20.3693913688359,816120.133340539,0.0,1.0
2020-05-29,20.22,20.38,18.85,19.8,1191592,19.9936453144593,20.15185417946,18.6389819078911,19.5783470438326,1205082.40798767,0.0,1.0
2020-06-01,19.79,20.94,19.39,20.2,975510,19.56845898977,20.7055852069623,19.1729368272684,19.9738692063342,986554.072044837,0.0,1.0
2020-06-02,21.14,21.3,19.91,20.01,743694,20.9033462882132,21.0615551532138,19.6871156385205,19.7859961791459,752113.606272935,0.0,1.0
2020-06-03,21.55,21.96,20.82,21.75,696752,21.3087565047774,21.7141667213416,20.5869285582118,21.5065175860282,704640.160331911,0.0,1.0
2020-06-04,22.97,23.2,21.1,21.37,729057,22.7128601816583,22.9402854250967,20.863794071963,21.1307715316516,737310.895944472,0.0,1.0
2020-06-05,26.86,27.17,23.63,24.08,1706532,26.559313211987,26.8658428879258,23.365471749786,23.8104341826004,1725852.21440561,0.0,1.0
2020-06-08,29.15,29.59,26.97,28.65,1352752,28.8236775923091,29.2587519710609,26.668081806675,28.329274889182,1368066.95376449,0.0,1.0
2020-06-09,28.59,29.18,27.03,27.67,863313,28.2699465648067,28.8533417544967,26.7274101310502,27.3602455910529,873086.852619906,0.0,1.0
2020-06-10,26.74,28.65,26.2,28.34,660185,26.4406565632365,28.329274889182,25.9067016438593,28.0227452132432,667659.173204703,0.0,1.0
2020-06-11,22.05,24.28,21.54,23.75,1280084,21.8031592079045,24.0081952638512,21.2988684507148,23.4841283985365,1294576.25525052,0.0,1.0
2020-06-12,23.87,25.65,23.29,23.75,936256,23.602785047287,25.3628586704195,23.0292779116596,23.4841283985365,946855.664500017,0.0,1.0
2020-06-15,21.25,22.07,19.91,21.94,4315476,21.0121148829011,21.8229353160295,19.6871156385205,21.6943906132165,4364332.93416958,0.0,1.0
2020-06-16,21.69,23.1,21.32,22.72,2394251,21.4471892616529,22.8414048844713,21.0813312613389,22.4656588300947,2421357.10915052,0.0,1.0
2020-06-17,19.68,21.64,19.2,21.64,1900215,19.4596903950821,21.3977489913402,18.9850638000801,21.3977489913402,1921727.96384525,0.0,1.0
2020-06-18,19.97,20.55,19.21,19.37,2066033,19.7464439628958,20.3199510985232,18.9949518541426,19.1531607191433,2089423.24438397,0.0,1.0
2020-06-19,19.5,20.99,19.5,20.6,7163698,19.2817054219563,20.755025477275,19.2817054219563,20.3693913688359,7244800.59948074,0.0,1.0
2020-06-22,20.58,20.62,19.54,19.9,1486407,20.3496152607108,20.389167476961,19.3212576382065,19.677227584458,1503235.10631972,0.0,1.0
2020-06-23,21.25,21.81,20.66,20.94,1102211,21.0121148829011,21.5658459104034,20.4287196932112,20.7055852069623,1114689.49606115,0.0,1.0
2020-06-24,19.36,20.67,19.12,20.66,651195,19.1432726650807,20.4386077472737,18.9059593675797,20.4287196932112,658567.39443495,0.0,1.0
2020-06-25,20.38,20.78,19.04,19.14,850355,20.15185417946,20.5473763419617,18.8268549350794,18.9257354757048,859982.150806948,0.0,1.0
2020-06-26,19.66,20.3,19.61,20.17,849483,19.439914286957,20.0727497469597,19.3904740166443,19.9442050441466,859100.278605922,0.0,1.0
2020-06-29,19.37,20.32,19.18,19.78,560665,19.1531607191433,20.0925258550847,18.965287691955,19.5585709357075,567012.47429859,0.0,1.0
2020-06-30,20.32,20.53,18.79,19.21,697761,20.0925258550847,20.3001749903981,18.5796535835159,18.9949518541426,705660.583555349,0.0,1.0
2020-07-01,20.35,21.02,19.64,20.4,982824,20.1221900172724,20.7846896394627,19.4201381788319,20.1716302875851,993950.876263075,0.0,1.0
2020-07-02,21.27,21.68,20.72,20.93,547412,21.0318909910262,21.4373012075904,20.4880480175864,20.6956971528998,553609.432692856,0.0,1.0
2020-07-06,21.86,22.43,21.03,22.25,737748,21.6152861807162,22.178905262281,20.7945776935252,22.0009202891553,746100.289636121,0.0,1.0
2020-07-07,21.6,21.72,20.85,21.56,1017067,21.3581967750901,21.4768534238406,20.6165927203994,21.3186445588399,1028581.55261599,0.0,1.0
2020-07-08,22.03,22.53,21.62,21.81,735840,21.7833830997794,22.2777858029065,21.3779728832152,21.5658459104034,744170.688535711,0.0,1.0
2020-07-09,20.09,22.38,20.03,21.89,587377,19.8651006116463,22.1294649919683,19.805772287271,21.6449503429038,594026.889704338,0.0,1.0
2020-07-10,20.78,20.83,19.66,20.0,671201,20.5473763419617,20.5968166122744,19.439914286957,19.7761081250834,678799.888991978,0.0,1.0
2020-07-13,20.18,21.18,20.17,21.11,598285,19.9540930982091,20.9428985044633,19.9442050441466,20.8736821260255,605058.38278782,0.0,1.0
2020-07-14,21.09,21.16,19.88,20.06,537788,20.8539060179004,20.9231223963382,19.6574514763329,19.8354364494586,543876.476198962,0.0,1.0
2020-07-15,21.39,22.1,20.75,21.61,845371,21.1505476397767,21.8525994782172,20.517712179774,21.3680848291526,854941.725290991,0.0,1.0
2020-07-16,20.66,21.15,20.0,20.56,1085757,20.4287196932112,20.9132343422757,19.7761081250834,20.3298391525857,1098049.21487343,0.0,1.0
2020-07-17,20.3,20.97,20.21,20.5,498503,20.0727497469597,20.7352493691499,19.9837572603968,20.2705108282105,504146.717692864,0.0,1.0
2020-07-20,20.22,21.34,20.22,20.51,1275491,19.9936453144593,21.101107369464,19.9936453144593,20.280398882273,1289931.25637517,0.0,1.0
2020-07-21,22.32,22.77,20.75,20.82,691408,22.0701366675931,22.5150991004075,20.517712179774,20.5869285582118,699235.659136632,0.0,1.0
2020-07-22,22.26,22.4,21.17,22.07,942732,22.0108083432178,22.1492411000934,20.9330104504008,21.8229353160295,953404.9814425,0.0,1.0
2020-07-23,23.61,23.92,21.92,23.0,1396156,23.345695641661,23.6522253175997,21.6746145050914,22.7425243438459,1411962.34483483,0.0,1.0
2020-07-24,23.74,24.14,23.16,23.42,851980,23.4841283985365,23.8798171668354,22.9103796845032,23.1675773838975,861262.758266151,0.01,1.0
2020-07-27,23.36,24.59,23.3,23.75,849714,23.1082240686526,24.3249670311716,23.0488707534078,23.494020617744,858972.069036086,0.0,1.0
2020-07-28,22.55,23.82,22.51,23.17,482267,22.3069543128475,23.5632661521963,22.2673854360176,22.9202719037107,487521.545858753,0.0,1.0
2020-07-29,22.96,23.35,22.41,22.61,462269,22.7125353003538,23.0983318494452,22.1684632439429,22.3663076280923,467305.657410895,0.0,1.0
2020-07-30,22.14,22.52,21.62,22.47,554652,21.9013733253412,22.2772776552251,21.3869779265527,22.2278165591877,560695.217490828,0.0,1.0
2020-07-31,21.33,22.189,21.0,22.01,505061,21.100103569536,21.9498451994578,20.7736603356894,21.772774475644,510563.898158008,0.0,1.0
2020-08-03,22.73,22.89,21.35,21.53,561373,22.485014258582,22.6432897659015,21.1198880079509,21.2979479536854,567489.446226604,0.0,1.0
2020-08-04,23.74,23.92,22.46,22.73,525750,23.4841283985365,23.662188344271,22.2179243399802,22.485014258582,531478.315404621,0.0,1.0
2020-08-05,24.93,25.1,24.05,24.26,532166,24.6613024842256,24.8294702107526,23.7907871939681,23.998523797325,537964.221009254,0.0,1.0
2020-08-06,23.86,24.86,23.8,24.65,261740,23.6028350290262,24.5920569497733,23.5434817137814,24.3843203464164,264591.791296253,0.0,1.0
2020-08-07,23.51,23.69,22.99,23.61,356698,23.2566073567647,23.4346673024992,22.7422119579762,23.3555295488394,360584.407319443,0.0,1.0
2020-08-10,24.52,24.61,23.66,23.66,375029,24.2557214967193,24.3447514695865,23.4049906448768,23.4049906448768,379115.132948891,0.0,1.0
2020-08-11,24.37,25.56,24.26,24.92,513747,24.1073382086072,25.2845122942963,23.998523797325,24.6514102650181,519344.536574755,0.0,1.0
2020-08-12,24.46,25.02,23.94,24.79,434391,24.1963681814745,24.7503324570928,23.681972782686,24.522811415321,439123.912328917,0.0,1.0
2020-08-13,24.04,24.53,23.54,24.26,289084,23.7808949747607,24.2656137159268,23.2862840143871,23.998523797325,292233.718174853,0.0,1.0
2020-08-14,24.52,24.6,23.62,23.62,429389,24.2557214967193,24.3348592503791,23.3654217680469,23.3654217680469,434067.412978173,0.0,1.0
2020-08-17,24.09,24.85,23.845,24.7,190464,23.830356070798,24.5821647305658,23.587996700215,24.4337814424538,192539.202786925,0.0,1.0
2020-08-18,23.56,24.5,23.49,24.01,367166,23.3060684528021,24.2359370583044,23.2368229183498,23.7512183171383,371166.461538473,0.0,1.0
2020-08-19,23.79,24.2,23.27,23.33,313551,23.5335894945739,23.9391704820802,23.0191940957854,23.0785474110302,316967.29866559,0.0,1.0
2020-08-20,23.42,23.9,22.911,23.44,551225,23.1675773838975,23.6424039058561,22.6640634262372,23.1873618223124,557230.878571396,0.0,1.0
2020-08-21,22.38,23.2,21.94,23.16,523376,22.1387865863205,22.9499485613331,21.7035289411917,22.9103796845032,529078.449459264,0.0,1.0
2020-08-24,23.13,23.2,22.15,22.54,313357,22.8807030268808,22.9499485613331,21.9112655445486,22.29706209364,316771.184936273,0.0,1.0
2020-08-25,22.52,23.59,22.5,23.38,291804,22.2772776552251,23.3357451104245,22.2574932168101,23.1280085070676,294983.353967341,0.0,1.0
2020-08-26,21.65,22.8,21.4,22.73,434605,21.4166545841751,22.5542597930343,21.1693491039883,22.485014258582,439340.243968473,0.0,1.0
2020-08-27,21.6,21.75,21.05,21.49,453736,21.3671934881377,21.5155767762498,20.8231214317268,21.2583790768555,458679.686007477,0.0,1.0
2020-08-28,21.9,22.17,21.431,21.54,376117,21.6639600643618,21.9310499829636,21.2000149835315,21.3078401728929,380214.987265887,0.0,1.0
2020-08-31,20.93,22.33,20.93,22.04,459639,20.7044148012371,22.0893254902831,20.7044148012371,21.8024511332664,464647.002214484,0.0,1.0
2020-09-01,21.08,21.17,20.47,20.66,327782,20.8527980893492,20.9418280622165,20.2493727176935,20.4373248826354,331353.352696067,0.0,1.0
2020-09-02,20.11,21.12,20.02,21.11,347992,19.8932528262245,20.8923669661791,19.8042228533573,20.8824747469716,351783.550992458,0.0,1.0
2020-09-03,20.23,21.13,19.99,20.12,423993,20.0119594567142,20.9022591853866,19.7745461957349,19.903145045432,428612.620795722,0.0,1.0
2020-09-04,20.86,21.05,20.14,20.7,369587,20.6351692667848,20.8231214317268,19.9229294838469,20.4768937594653,373613.839572892,0.0,1.0
2020-09-08,18.97,20.35,18.23,20.3,638020,18.7655398365728,20.1306660872038,18.0335156152199,20.0812049911665,644971.554530586,0.0,1.0
2020-09-09,18.73,19.34,18.71,19.02,372761,18.5281265755935,19.1315519472492,18.5083421371785,18.8150009326102,376822.421927801,0.0,1.0
2020-09-10,17.69,18.85,17.63,18.63,362236,17.4993357780165,18.6468332060831,17.4399824627717,18.4292043835188,366182.746664589,0.0,1.0
2020-09-11,17.63,17.9,17.25,17.85,246395,17.4399824627717,17.7070723813734,17.0640781328878,17.657611285336,249079.59966547,0.0,1.0
2020-09-14,17.59,17.725,17.09,17.61,421168,17.4004135859418,17.5339585452426,16.9058026255682,17.4201980243567,425756.84097448,0.0,1.0
2020-09-15,18.09,18.22,17.39,17.82,387738,17.8950245463153,18.0236233960125,17.2025692017924,17.6279346277136,391962.604010189,0.0,1.0
2020-09-16,19.0,19.77,18.15,18.38,591813,18.7952164941952,19.5569173731705,17.9543778615602,18.181898903332,598261.105610185,0.0,1.0
2020-09-17,18.48,18.97,18.21,18.5,422608,18.2808210954067,18.7655398365728,18.013731176805,18.3006055338217,427212.53051168,0.0,1.0
2020-09-18,17.94,18.56,17.46,18.5,764991,17.7466412582033,18.3599588490665,17.2718147362447,18.3006055338217,773325.968577642,0.0,1.0
2020-09-21,17.13,17.33,16.52,17.2,562632,16.9453715023981,17.1432158865475,16.3419461307424,17.0146170368504,568762.163676143,0.0,1.0
2020-09-22,17.27,17.69,17.12,17.41,426135,17.0838625713027,17.4993357780165,16.9354792831906,17.2223536402073,430777.958982307,0.0,1.0
2020-09-23,16.54,17.63,16.46,17.32,811016,16.3617305691573,17.4399824627717,16.2825928154975,17.1333236673401,819852.434514871,0.0,1.0
2020-09-24,16.15,16.87,15.63,16.32,516384,15.9759340200659,16.6881738030039,15.4615386212774,16.1441017465929,522010.268039752,0.0,1.0
2020-09-25,15.54,16.165,15.03,15.87,450648,15.3725086484102,15.9907723488771,14.8680054688292,15.6989518822567,455558.040666593,0.0,1.0
2020-09-28,16.0,16.48,15.93,16.01,542864,15.8275507319539,16.3023772539125,15.7583051975016,15.8374429511613,548778.78119603,0.0,1.0
2020-09-29,15.95,16.98,15.4938,16.7,533164,15.7780896359165,16.796988214286,15.3268065956717,16.5200060764768,538973.094730174,0.0,1.0
2020-09-30,15.26,16.26,15.19,15.94,580303,15.095526510601,16.0847484313481,15.0262809761487,15.768197416709,586625.698267707,0.0,1.0
2020-10-01,14.29,15.23,14.2,15.05,964961,14.1359812474763,15.0658498529786,14.0469512746091,14.8877899072441,975474.744101107,0.0,1.0
2020-10-02,14.88,15.49,13.82,13.83,1214911,14.7196221807171,15.3230475523728,13.6710469447251,13.6809391639326,1228148.07731154,0.0,1.0
2020-10-05,15.47,15.79,15.21,15.21,471330,15.3032631139579,15.619814128597,15.0460654145636,15.0460654145636,476465.381644621,0.0,1.0
2020-10-06,15.84,16.1499,15.55,15.91,677140,15.6692752246343,15.9758350978739,15.3824008676177,15.7385207590866,684517.786957841,0.0,1.0
2020-10-07,16.2,16.4,15.72,15.95,500933,16.0253951161033,16.2232395002527,15.5505685941447,15.7780896359165,506390.921484702,0.0,1.0
2020-10-08,16.75,16.86,16.32,16.39,227090,16.5694671725142,16.6782815837964,16.1441017465929,16.2133472810452,229564.26180739,0.0,1.0
2020-10-09,16.31,16.87,16.11,16.87,500411,16.1342095273855,16.6881738030039,15.936365143236,16.6881738030039,505863.234027467,0.0,1.0
2020-10-12,15.82,16.34,15.595,16.14,350691,15.6494907862194,16.1638861850079,15.4269158540513,15.9660418008585,354511.957979194,0.0,1.0
2020-10-13,15.27,16.23,15.26,16.14,502465,15.1054187298085,16.0550717737257,15.095526510601,15.9660418008585,507939.613409,0.0,1.0
2020-10-14,15.87,16.37,15.28,15.3,475086,15.6989518822567,16.1935628426303,15.1153109490159,15.1350953874309,480262.305187484,0.0,1.0
2020-10-15,15.77,15.89,15.09,15.18,325450,15.600029690182,15.7187363206717,14.927358784074,15.0163887569412,328995.944362214,0.0,1.0
2020-10-16,14.85,15.9,14.83,15.57,309772,14.6899455230947,15.7286285398791,14.6701610846797,15.4021853060326,313147.124525953,0.0,1.0
2020-10-19,14.84,15.32,14.74,14.9,378227,14.6800533038872,15.1548798258458,14.5811311118125,14.739406619132,382347.976796088,0.0,1.0
2020-10-20,15.02,15.3899,14.67,15.15,571343,14.8581132496217,15.224026438106,14.5118855773602,14.9867120993188,577568.074480688,0.0,1.0
2020-10-21,14.46,14.89,14.29,14.87,501683,14.3041489740033,14.7295143999246,14.1359812474763,14.7097299615096,507149.093118661,0.0,1.0
2020-10-22,14.98,15.75,14.425,15.0,893083,14.8185443727918,15.5802452517671,14.2695262067772,14.8383288112067,902813.596493589,0.0,1.0
2020-10-23,15.35,15.72,14.88,15.0,590031,15.1944487026757,15.5606992577239,14.729211511128,14.8479954749274,596071.369697348,0.01,1.0
2020-10-26,15.07,15.2,14.67,15.05,603825,14.9172861204771,15.0459687479264,14.521339574479,14.8974887931772,610006.584073549,0.0,1.0
2020-10-27,15.16,15.31,14.75,15.14,409748,15.0063740933266,15.1548540480759,14.6005288836786,14.9865767660267,413942.744687566,0.0,1.0
2020-10-28,14.03,14.64,13.87,14.61,441509,13.8878251008821,14.4916435835291,13.7294464824829,14.4619475925793,446028.894013546,0.0,1.0
2020-10-29,14.22,14.27,13.43,13.81,567795,14.0758997102312,14.1253930284809,13.293905281885,13.6700545005832,573607.731385817,0.0,1.0
2020-10-30,14.45,14.64,14.01,14.16,433879,14.3035689741801,14.4916435835291,13.8680277735822,14.0165077283315,438320.782828216,0.0,1.0
2020-11-02,15.38,15.74,14.37,14.72,585025,15.2241446936256,15.5804965850238,14.2243796649805,14.5708328927288,591014.121388859,0.0,1.0
2020-11-03,15.12,16.14,14.93,15.63,340633,14.9667794387268,15.9764431310219,14.7787048293777,15.4716112848744,344120.18838691,0.0,1.0
2020-11-04,15.14,15.32,14.44,14.99,319089,14.9865767660267,15.1647527117259,14.2936703105301,14.8380968112775,322355.634340157,0.0,1.0
2020-11-05,15.64,15.67,15.19,15.19,565745,15.4815099485243,15.5112059394742,15.0360700842765,15.0360700842765,571536.744763286,0.0,1.0
2020-11-06,15.21,15.9699,15.14,15.6,512717,15.0558674115764,15.8080668623362,14.9865767660267,15.4419152939245,517965.877143938,0.0,1.0
2020-11-09,18.59,19.77,17.25,17.25,848853,18.40161572526,19.5696580359543,17.0751947961665,17.0751947961665,857543.028047176,0.0,1.0
2020-11-10,18.12,19.56,17.94,19.56,635108,17.9363785337123,19.3617860993053,17.7582025880132,19.3617860993053,641609.839933399,0.0,1.0
2020-11-11,18.0,18.61,17.72,18.32,279500,17.8175945699129,18.4214130525599,17.5404319877142,18.1343518067113,282361.346828232,0.0,1.0
2020-11-12,17.58,18.25,17.43,17.96,327253,17.4018506966149,18.0650611611617,17.2533707418656,17.7779999153131,330603.212284721,0.0,1.0
2020-11-13,18.38,18.4,17.61,17.8,232851,18.193743788611,18.2135411159109,17.4315466875648,17.6196212969139,235234.783435781,0.0,1.0
2020-11-16,20.75,20.96,19.16,19.46,512469,20.5397270736496,20.7475990102986,18.9658395533073,19.2627994628058,517715.33827448,0.0,1.0
2020-11-17,21.07,21.09,20.037,20.34,401267,20.856484310448,20.8762816377479,19.833952355408,20.1338818640016,405374.921494542,0.0,1.0
2020-11-18,20.8,21.88,20.8,21.34,494748,20.5892203918993,21.6582760660941,20.5892203918993,21.1237482289967,499812.921719408,0.0,1.0
2020-11-19,20.9,21.0,19.82,20.4,412357,20.6882070283988,20.7871936648984,19.6191513542041,20.1932738459013,416578.454003755,0.0,1.0
2020-11-20,20.19,20.8944,19.985,20.75,261048,19.9854019092523,20.6826637767549,19.7824793044283,20.5397270736496,263720.446750685,0.0,1.0
2020-11-23,23.53,23.64,20.51,20.51,549836,23.2915555683361,23.4004408684856,20.3021591460507,20.3021591460507,555464.878335056,0.0,1.0
2020-11-24,24.35,25.8,24.0,24.03,676965,24.1032459876322,25.5385522168751,23.7567927598838,23.7864887508337,683895.345816007,0.0,1.0
2020-11-25,24.48,24.62,23.6,24.03,612890,24.2319286150815,24.3705099061808,23.3608462138858,23.7864887508337,619164.385894653,0.0,1.0
2020-11-27,24.09,24.35,23.88,24.13,199274,23.8458807327334,24.1032459876322,23.6380087960844,23.8854753873332,201314.04303345,0.0,1.0
2020-11-30,21.97,24.1,21.89,23.98,523865,21.7473640389437,23.8557793963834,21.6681747297441,23.7369954325839,529228.003421008,0.0,1.0
2020-12-01,23.2,23.64,22.57,22.72,500612,22.9648996678877,23.4004408684856,22.3412838579408,22.48976381269,505736.953697228,0.0,1.0
2020-12-02,24.29,25.06,22.78,22.95,301911,24.0438540057324,24.8060511067787,22.5491557945898,22.7174330766389,305001.77668071,0.0,1.0
2020-12-03,24.65,25.24,24.43,24.55,529002,24.4002058971307,24.9842270524778,24.1824352968318,24.3012192606312,534417.592825862,0.0,1.0
2020-12-04,26.67,26.75,25.34,25.44,367302,26.3997359544209,26.4789252636205,25.0832136889774,25.1822003254769,371062.208989994,0.0,1.0
2020-12-07,26.05,26.805,25.89,26.67,430507,25.7860188081239,26.5333679136953,25.6276401897247,26.3997359544209,434914.262393495,0.0,1.0
2020-12-08,27.57,27.7,25.5,25.53,446875,27.2906156829166,27.4192983103659,25.2415923073766,25.2712882983264,451449.827777696,0.0,1.0
2020-12-09,27.42,28.16,26.24,27.64,693841,27.1421357281673,27.8746368382637,25.974093417473,27.3599063284662,700944.111787647,0.0,1.0
2020-12-10,29.66,29.85,27.44,27.61,518417,29.3594363857565,29.5475109951055,27.1619330554672,27.3302103375164,523724.230191955,0.0,1.0
2020-12-11,29.05,29.43,28.41,29.05,366096,28.7556179031094,29.1317671218076,28.1221034295125,28.7556179031094,369843.862713519,0.0,1.0
2020-12-14,28.05,29.24,26.92,28.97,572574,27.7657515381142,28.9436925124585,26.6472025456697,28.6764285939098,578435.655809762,0.0,1.0
2020-12-15,28.7,28.89,27.6001,28.39,370351,28.4091646753611,28.5972392847102,27.3204106605029,28.1023061022126,374142.422751995,0.0,1.0
2020-12-16,28.47,28.99,28.1,28.82,521928,28.1814954114122,28.6962259212097,27.815244856364,28.5279486391605,527271.17362206,0.0,1.0
2020-12-17,25.77,28.1,25.7,27.14,893999,25.5088562259253,27.815244856364,25.4395655803756,26.8649731459686,903151.204662228,0.0,1.0
2020-12-18,24.81,25.43,23.8517,25.08,940774,24.5585845155299,25.1723016618269,23.6099955779551,24.8258484340786,950405.057964163,0.0,1.0
2020-12-21,24.94,25.39,23.67,23.82,875793,24.6872671429793,25.1327070072271,23.4301368594354,23.5786168141847,884758.822979385,0.0,1.0
2020-12-22,25.42,25.76,24.56,24.86,669795,25.162402998177,25.4989575622753,24.3111179242811,24.6080778337797,676651.943824027,0.0,1.0
2020-12-23,26.49,26.81,25.59,25.63,464360,26.2215600087218,26.5383172455202,25.3306802802262,25.370274934826,469113.828311835,0.0,1.0
2020-12-24,26.14,27.0,26.02,26.71,372214,25.8751067809735,26.7263918548693,25.7563228171741,26.4393306090207,376024.494985058,0.0,1.0
2020-12-28,26.37,26.67,25.58,26.27,589938,26.1027760449224,26.3997359544209,25.3207816165762,26.0037894084229,595977.417621301,0.0,1.0
2020-12-29,25.78,26.4817,25.55,26.44,496054,25.5187548895752,26.2133441178923,25.2910856256263,26.172066690472,501132.291733567,0.0,1.0
2020-12-30,26.73,26.98,25.94,26.0,294203,26.4591279363206,26.7065945275694,25.6771335079745,25.7365254898742,297214.866979988,0.0,1.0
2020-12-31,26.51,27.0,26.04,26.51,276963,26.2413573360217,26.7263918548693,25.776120144474,26.2413573360217,279798.374603176,0.0,1.0
2021-01-04,27.68,28.17,26.495,27.01,690290,27.399500983066,27.8845355019137,26.2265093405468,26.7362905185193,697356.758862471,0.0,1.0
2021-01-05,30.42,31.13,27.91,27.91,517910,30.1117348231528,30.8145399422993,27.6271702470149,27.6271702470149,523212.039841895,0.0,1.0
2021-01-06,31.68,32.48,30.61,30.97,529238,31.3589664430467,32.1508595350428,30.2998094325019,30.6561613239001,534656.008846797,0.0,1.0
2021-01-07,32.04,33.2,31.44,31.64,390702,31.7153183344449,32.8635633178393,31.1213985154478,31.3193717884469,394701.763608172,0.0,1.0
2021-01-08,30.98,32.68,30.32,32.43,348193,30.6660599875501,32.3488328080418,30.0127481866533,32.101366216793,351757.582955859,0.0,1.0
2021-01-11,31.76,31.87,30.01,30.14,350230,31.4381557522463,31.5470410523958,29.7058896135048,29.8345722409541,353815.436492493,0.0,1.0
2021-01-12,34.32,34.55,31.9,32.1,499835,33.9722136466339,34.1998829105828,31.5767370433456,31.7747103163446,504951.999255419,0.0,1.0
2021-01-13,34.18,34.7,33.12,34.17,585175,33.8336323555346,34.3483628653321,32.7843740086397,33.8237336918846,591165.656995387,0.0,1.0
2021-01-14,35.46,36.19,34.4201,34.5,423404,35.1006613027284,35.8232637491748,34.0712992697699,34.150389592333,427738.546305763,0.0,1.0
2021-01-15,33.75,35.21,32.23,34.73,568194,33.4079898185867,34.8531947114796,31.903392943794,34.3780588562819,574010.816099179,0.0,1.0
2021-01-19,34.83,35.31,33.74,34.29,387671,34.4770454927814,34.9521813479791,33.3980911549367,33.942517655684,391639.734118954,0.0,1.0
2021-01-20,34.83,36.46,33.99,35.21,427842,34.4770454927814,36.0905276677235,33.6455577461855,34.8531947114796,432221.979784203,0.0,1.0
2021-01-21,33.84,34.93,33.0,34.83,441828,33.4970777914362,34.5760321292809,32.6655900448403,34.4770454927814,446351.15973676,0.0,1.0
2021-01-22,35.36,35.56,32.22,32.58,397257,35.0115733298788,35.2096025907944,31.9025139335038,32.2589666031519,401210.405132303,0.01,1.0
2021-01-25,34.95,35.49,33.9,34.68,325620,34.6056133450018,35.140292349474,33.5659597251949,34.3382738427658,328860.491115778,0.0,1.0
2021-01-26,35.64,36.75,34.37,35.62,613202,35.2888142951607,36.3878766932423,34.0313284883466,35.2690113690691,619304.43729862,0.0,1.0
2021-01-27,32.92,36.69,32.59,34.86,984857,32.5956163467084,36.3284679149676,32.2688680661977,34.5165001775898,994658.057548098,0.0,1.0
2021-01-28,32.93,34.9001,31.32,33.89,806692,32.6055178097542,34.5562050444034,31.0113822593836,33.5560582621491,814720.002761406,0.0,1.0
2021-01-29,32.98,34.75,32.58,33.01,477569,32.6550251249831,34.4075840840862,32.2589666031519,32.6847295141205,482321.650640841,0.0,1.0
2021-02-01,33.89,34.415,32.525,33.55,389309,33.5560582621491,34.0758850720526,32.2045085564001,33.2194085185926,393183.308567632,0.0,1.0
2021-02-02,35.57,36.07,34.2216,35.03,380215,35.2195040538402,35.7145772061292,33.8843907767472,34.6848250493681,383998.807289433,0.0,1.0
2021-02-03,35.9,36.48,34.415,36.02,379749,35.5462523343509,36.1205371910062,34.0758850720526,35.6650698909003,383528.16977067,0.0,1.0
2021-02-04,35.76,35.9485,34.15,35.88,301852,35.40763185171,35.594274430123,33.8134963013394,35.5264494082594,304855.957755297,0.0,1.0
2021-02-05,35.76,36.66,35.365,36.39,219299,35.40763185171,36.2987635258302,35.0165240614017,36.0314240235942,221481.410359311,0.0,1.0
2021-02-08,36.39,36.74,36.11,36.5,235578,36.0314240235942,36.3779752301965,35.7541830583123,36.1403401170978,237922.415011586,0.0,1.0
2021-02-09,35.49,36.46,35.15,36.2,337884,35.140292349474,36.1007342649146,34.8036426059174,35.8432962257244,341246.539463679,0.0,1.0
2021-02-10,36.21,36.72,35.32,35.75,466571,35.8531976887701,36.3581723041049,34.9719674776957,35.3977303886642,471214.201217307,0.0,1.0
2021-02-11,35.02,36.31,33.87,36.0,312233,34.6749235863223,35.9522123192279,33.5362553360576,35.6452669648087,315340.266944759,0.0,1.0
2021-02-12,34.73,35.56,34.43,34.72,317847,34.3877811579947,35.2096025907944,34.0907372666213,34.3778796949489,321010.136108582,0.0,1.0
2021-02-16,35.64,36.49,35.34,35.63,368868,35.2888142951607,36.130438654052,34.9917704037873,35.2789128321149,372538.884702704,0.0,1.0
2021-02-17,36.25,36.7,34.62,35.65,358862,35.8928035409533,36.3383693780134,34.2788650644911,35.2987157582064,362433.307422118,0.0,1.0
2021-02-18,34.54,36.32,34.1,36.0,339556,34.1996533601248,35.9621137822737,33.7639889861105,35.6452669648087,342935.178801391,0.0,1.0
2021-02-19,35.08,35.66,34.6,34.68,449262,34.734332364597,35.3086172212522,34.2590621383995,34.3382738427658,453732.946255317,0.0,1.0
2021-02-22,35.36,37.08,34.93,35.25,577564,35.0115733298788,36.714624973753,34.5858104189103,34.9026572363752,583311.776582498,0.0,1.0
2021-02-23,34.61,35.25,31.15,35.22,555367,34.2689636014453,34.9026572363752,30.8430573876053,34.8729528472379,560893.877432271,0.0,1.0
2021-02-24,36.63,37.2389,34.395,34.75,439959,36.2690591366929,36.8719592215505,34.056082145961,34.4075840840862,444337.365059905,0.0,1.0
2021-02-25,36.29,38.12,35.99,36.81,443605,35.9324093931364,37.7443771305141,35.635365501763,36.4472854715169,448019.649165943,0.0,1.0
2021-02-26,35.54,36.37,33.6819,35.69,563170,35.1897996647029,36.0116210975026,33.3500088161664,35.3383216103896,568774.530992175,0.0,1.0
2021-03-01,36.84,37.34,35.84,36.23,746737,36.4769898606543,36.9720630129433,35.4868435560763,35.8730006148617,754168.345170205,0.0,1.0
2021-03-02,34.66,36.91,34.05,36.73,735261,34.3184709166742,36.5463001019747,33.7144816708816,36.3680737671507,742578.138806822,0.0,1.0
2021-03-03,34.55,35.555,34.35,34.83,435241,34.2095548231706,35.2046518592715,34.011525562255,34.4867957884525,439572.412670358,0.0,1.0
2021-03-04,34.93,35.39,33.64,34.92,665381,34.5858104189103,35.0412777190162,33.3085216860046,34.5759089558645,672002.710027353,0.0,1.0
2021-03-05,35.82,36.26,34.0,36.26,871962,35.4670406299847,35.902705003999,33.6649743556527,35.902705003999,880639.553941083,0.0,1.0
2021-03-08,37.92,38.45,35.085,35.97,596858,37.5463478695985,38.0711254110249,34.7392830961199,35.6155625756714,602797.785782141,0.0,1.0
2021-03-09,38.32,39.43,37.15,38.15,611516,37.9424063914298,39.0414687895114,36.7839352150735,37.7740815196515,617601.658636311,0.0,1.0
2021-03-10,41.32,41.53,38.34,38.82,628745,40.9128453051638,41.1207760291252,37.9622093175213,38.4374795437188,635002.117457741,0.0,1.0
2021-03-11,39.1,41.985,38.84,41.53,705436,38.7147205090006,41.5712925977082,38.4572824698103,41.1207760291252,712456.327654166,0.0,1.0
2021-03-12,37.46,39.4,36.85,38.7,389151,37.0908805694927,39.011764400374,36.4868913237001,38.3186619871694,393023.736190024,0.0,1.0
2021-03-15,35.9,37.56,35.45,37.01,606850,35.5462523343509,37.1898951999505,35.1006864972908,36.6453147324325,612889.223738129,0.0,1.0
2021-03-16,34.5,35.33,34.23,35.33,416668,34.1600475079417,34.9818689407415,33.8927080057057,34.9818689407415,420814.578687515,0.0,1.0
2021-03-17,34.46,34.88,33.72,34.15,297482,34.1204416557586,34.5363031036814,33.3877333903709,33.8134963013394,300442.468577187,0.0,1.0
2021-03-18,32.77,34.91,32.24,34.09,443547,32.4470944010217,34.5660074928187,31.9223168595954,33.7540875230647,447961.071964038,0.0,1.0
2021-03-19,32.82,33.86,32.16,32.78,1726701,32.4966017162506,33.5263538730118,31.8431051552291,32.4569958640675,1743884.70877128,0.0,1.0
2021-03-22,32.21,33.2,31.82,32.98,296193,31.892612470458,32.8728573119903,31.5064554116726,32.6550251249831,299140.640762409,0.0,1.0
2021-03-23,29.03,31.77,28.775,31.13,569035,28.7439472218999,31.4569480964437,28.4914599142325,30.8232544615138,574697.898047008,0.0,1.0
2021-03-24,29.38,31.08,29.11,29.82,537624,29.0904984285022,30.7737471462849,28.8231589262662,29.5261628025166,542974.303407742,0.0,1.0
2021-03-25,29.82,30.1,28.21,28.89,442463,29.5261628025166,29.8034037677984,27.932027252146,28.605326739259,446866.284259444,0.0,1.0
2021-03-26,30.66,30.92,29.79,30.53,317796,30.3578856983621,30.6153237375524,29.4964584133792,30.229166678767,320958.628568975,0.0,1.0
2021-03-29,28.94,30.63,28.615,30.25,340023,28.6548340544879,30.3281813092248,28.3330365055001,29.9519257134851,343406.826271912,0.0,1.0
2021-03-30,28.5,29.13,28.25,28.64,180610,28.2191696804736,28.8429618523577,27.9716331043291,28.3577901631145,182407.386832567,0.0,1.0
2021-03-31,28.79,29.04,27.92,28.54,456158,28.5063121088012,28.7538486849457,27.6448848238183,28.2587755326567,460697.57357162,0.0,1.0
2021-04-01,30.1,30.1,28.88,29.36,292768,29.8034037677984,29.8034037677984,28.5954252762132,29.0706955024107,295681.555994669,0.0,1.0
2021-04-05,28.58,30.25,28.31,30.13,380679,28.2983813848398,29.9519257134851,28.0310418826038,29.8331081569358,384467.424904684,0.0,1.0
2021-04-06,28.72,30.31,28.68,28.96,351162,28.4370018674808,30.0113344917598,28.3973960152976,28.6746369805795,354656.678893184,0.0,1.0
2021-04-07,28.25,28.79,28.03,28.56,339269,27.9716331043291,28.5063121088012,27.7538009173219,28.2785784587483,342645.32264713,0.0,1.0
2021-04-08,28.01,28.315,27.33,28.08,290872,27.7339979912304,28.0359926141267,27.0606985041173,27.8033082325508,293766.687463388,0.0,1.0
2021-04-09,27.24,28.09,27.2,27.94,304421,26.9715853367053,27.8132096955966,26.9319794845222,27.6646877499099,307450.523819041,0.0,1.0
2021-04-12,26.6,27.73,26.51,27.46,404685,26.3378917017754,27.4567570259485,26.2487785343633,27.1894175237125,408712.326783331,0.0,1.0
2021-04-13,27.35,27.44,26.2,26.6,602565,27.0805014302089,27.1696145976209,25.9418331799441,26.3378917017754,608561.580459364,0.0,1.0
2021-04-14,28.35,29.5,27.6,27.6,341373,28.0706477347869,29.2093159850516,27.3280380063534,27.3280380063534,344770.261143868,0.0,1.0
2021-04-15,27.53,28.595,27.12,28.21,219438,27.2587277650329,28.3132335794085,26.8527677801559,27.932027252146,221621.793653535,0.0,1.0
2021-04-16,27.53,28.18,26.73,27.54,196617,27.2587277650329,27.9023228630086,26.4666107213705,27.2686292280787,198573.684606937,0.0,1.0
2021-04-19,27.36,27.9,26.85,27.35,312085,27.0904028932546,27.6250818977268,26.5854282779199,27.0805014302089,315190.794084723,0.0,1.0
2021-04-20,26.2,27.35,25.57,27.02,479268,25.9418331799441,27.0805014302089,25.31804100806,26.7537531496981,484037.558675992,0.0,1.0
2021-04-21,27.0,27.18,25.63,25.64,560508,26.7339502236066,26.9121765584306,25.3774497863347,25.3873512493805,566086.039415029,0.0,1.0
2021-04-22,26.96,27.89,25.63,27.59,502666,26.6943443714234,27.615180434681,25.3774497863347,27.3181365433076,507668.409886382,0.0,1.0
2021-04-23,27.82,28.285,26.71,27.11,341060,27.5458701933605,28.0062882249893,26.4468077952789,26.8428663171101,344454.146243926,0.0,1.0
2021-04-26,28.31,28.73,27.84,27.84,278292,28.0310418826038,28.4469033305265,27.5656731194521,27.5656731194521,281061.494360272,0.0,1.0
2021-04-27,28.98,29.01,27.81,28.34,489945,28.694439906671,28.7241442958084,27.5359687303148,28.0607462717411,494820.813585528,0.0,1.0
2021-04-28,29.8,30.01,29.02,29.41,324433,29.506359876425,29.7142906003864,28.7340457588542,29.1202028176396,327661.678380213,0.0,1.0
2021-04-29,29.81,30.99,29.27,30.17,243665,29.5162613394708,30.6846339788729,28.9815823349987,29.8727140091189,246089.894870481,0.0,1.0
2021-04-30,28.18,29.755,28.15,29.26,252917,27.9122243260544,29.4722581554914,27.8825093959699,28.9819618090969,255343.356973066,0.01,1.0
2021-05-03,29.24,29.33,28.61,28.77,361888,28.9621518557073,29.0512966459608,28.3381383239325,28.4966179510499,365359.769285057,0.0,1.0
2021-05-04,29.37,29.67,28.28,29.33,415740,29.0909165527402,29.3880658535853,28.0112740930028,29.0512966459608,419728.397964479,0.0,1.0
2021-05-05,31.33,31.6,29.39,29.74,468300,31.0322919849285,31.2997263556891,29.1107265061298,29.4574006904492,472792.63185348,0.0,1.0
2021-05-06,31.84,31.93,30.52,31.5,339644,31.5374457963652,31.6265905866188,30.2299888726466,31.2006765887407,342902.37167039,0.0,1.0
2021-05-07,33.81,33.89,30.77,31.05,528542,33.4887262052484,33.5679660188071,30.4776132900175,30.754952637473,533612.562940641,0.0,1.0
2021-05-10,32.99,34.97,32.97,34.2,454471,32.6765181162716,34.6377035018496,32.656708162882,33.8750202963471,458830.963465905,0.0,1.0
2021-05-11,33.11,33.81,31.64,31.76,395457,32.7953778366097,33.4887262052484,31.3393462624685,31.4582059828065,399250.813185739,0.0,1.0
2021-05-12,33.59,34.79,33.17,33.34,521430,33.2708167179619,34.4594139213425,32.8548076967787,33.023192300591,526432.334032374,0.0,1.0
2021-05-13,33.17,33.82,31.95,33.04,422816,32.8548076967787,33.4986311819432,31.6464005400085,32.7260429997458,426872.281507071,0.0,1.0
2021-05-14,33.96,34.18,32.99,33.67,267676,33.637300855671,33.8552103429574,32.6765181162716,33.3500565315207,270243.947307307,0.0,1.0
2021-05-17,34.55,34.79,33.61,34.0,539122,34.2216944806664,34.4594139213425,33.2906266713516,33.6769207624503,544294.062075832,0.0,1.0
2021-05-18,35.32,35.56,33.71,34.44,763551,34.984377686169,35.2220971268451,33.3896764383,34.1127397370232,770876.119676183,0.0,1.0
2021-05-19,35.75,35.85,33.69,34.24,922030,35.410291684047,35.5093414509954,33.3698664849103,33.9146402031264,930875.486542525,0.0,1.0
2021-05-20,36.0,36.28,33.61,35.39,890941,35.657916101418,35.9352554488735,33.2906266713516,35.0537125230328,899488.234499619,0.0,1.0
2021-05-21,37.45,37.9,35.94,36.42,641184,37.0941377221695,37.5398616734373,35.5984862412489,36.0739251226012,647335.192958237,0.0,1.0
2021-05-24,38.25,38.34,36.6,37.67,754482,37.8865358577566,37.9756806480102,36.2522147031083,37.312047209456,761720.116305953,0.0,1.0
2021-05-25,38.05,38.46,37.65,38.1,1037942,37.6884363238598,38.0945403683482,37.2922372560663,37.737961207334,1047899.48727582,0.0,1.0
2021-05-26,39.03,39.33,37.67,37.91,462549,38.659124039954,38.9562733407991,37.312047209456,37.5497666501321,466986.459686516,0.0,1.0
2021-05-27,41.11,41.17,39.09,39.33,488339,40.7193591924804,40.7787890526494,38.718553900123,38.9562733407991,493023.875820407,0.0,1.0
2021-05-28,41.8,41.81,40.53,41.08,756370,41.4028025844242,41.412707561119,40.1448705441797,40.6896442623958,763626.228817034,0.0,1.0
2021-06-01,41.46,43.67,41.11,42.44,796615,41.0660333767997,43.255033226359,40.7193591924804,42.0367210928939,804257.318863891,0.0,1.0
2021-06-02,45.87,46.15,41.49,41.95,862339,45.4341280992234,45.7114674466789,41.0957483068842,41.5513772348468,870611.841468927,0.0,1.0
2021-06-03,45.88,47.63,44.46,45.68,696011,45.4440330759182,47.177403997515,44.0375263852512,45.2459335420215,702688.175291422,0.0,1.0
2021-06-04,47.56,48.6,45.73,46.32,735496,47.1080691606511,48.1381867369143,45.2954584254957,45.8798520504911,742551.974285089,0.0,1.0
2021-06-07,47.89,48.24,47.32,47.4,470081,47.4349333915807,47.7816075759001,46.870349719975,46.9495895335337,474590.717861021,0.0,1.0
2021-06-08,47.61,48.69,46.71,47.4,393699,47.1575940441253,48.2273315271678,46.2661461415898,46.9495895335337,397475.947828493,0.0,1.0
2021-06-09,46.93,47.96,46.65,47.73,284581,46.4840556288763,47.5042682284446,46.2067162814208,47.2764537644633,287311.125273319,0.0,1.0
2021-06-10,48.31,48.81,46.6993,47.69,360801,47.850942412764,48.3461912475059,46.2555478165264,47.236833857684,364262.341160298,0.0,1.0
2021-06-11,47.81,49.8699,47.24,48.39,353190,47.355693578022,49.3960197273918,46.7911099064163,47.9301822263227,356578.325100002,0.0,1.0
2021-06-14,45.5,48.12,45.07,46.69,722541,45.0676439615144,47.662747855562,44.6417299636363,46.2463361882001,729472.690608681,0.0,1.0
2021-06-15,45.32,46.58,44.455,45.5,539354,44.8893543810073,46.1373814445569,44.0325738969038,45.0676439615144,544528.287765753,0.0,1.0
2021-06-16,45.1,46.07,44.13,44.81,404361,44.6714448937209,45.6322276331202,43.7106621543215,44.3842005695705,408240.233629949,0.0,1.0
2021-06-17,42.45,45.38,40.445,45.08,669549,42.0466260695887,44.9487842411763,40.0606782422736,44.6516349403312,675972.312331552,0.0,1.0
2021-06-18,41.35,43.17,41.13,41.52,756948,40.9570786331565,42.7597843916171,40.73916914587,41.1254632369687,764209.773854854,0.0,1.0
2021-06-21,43.88,44.06,41.35,41.69,410263,43.4630377369506,43.6413273174577,40.9570786331565,41.293847840781,414198.85441406,0.0,1.0
2021-06-22,42.91,44.35,42.75,43.53,793224,42.5022549975513,43.928571641608,42.3437753704339,43.1163635526312,800833.787335778,0.0,1.0
2021-06-23,42.17,44.1968,41.905,43.79,371427,41.7692867221332,43.7768273986431,41.50680483972,43.373892946697,374990.281596077,0.0,1.0
2021-06-24,42.57,42.92,42.09,42.65,454468,42.1654857899268,42.5121599742461,41.6900469085745,42.2447256034855,458827.934685431,0.0,1.0
2021-06-25,42.11,43.3,41.52,43.04,520979,41.7098568619642,42.88854908865,41.1254632369687,42.6310196945842,525977.007367914,0.0,1.0
2021-06-28,39.41,42.24,38.61,41.75,488551,39.0355131543578,41.8386215589971,38.2431150187708,41.35327770095,493237.909640508,0.0,1.0
2021-06-29,39.06,40.55,38.93,39.99,409496,38.6888389700385,40.1646804975694,38.5600742730056,39.6100018026585,413424.496206434,0.0,1.0
2021-06-30,38.95,40.0,38.64,39.31,677373,38.5798842263953,39.6199067793533,38.2728299488553,38.9364633874095,683871.37180544,0.0,1.0
2021-07-01,39.11,40.97,38.81,40.3,598400,38.7383638535127,40.5806895187526,38.4412145526676,39.9170560801985,604140.745037631,0.0,1.0
2021-07-02,38.76,39.11,38.19,38.62,310740,38.3916896691934,38.7383638535127,37.8271059975876,38.2530199954656,313721.081405403,0.0,1.0
2021-07-06,36.7,39.0,36.69,39.0,579256,36.3512644700567,38.6294091098695,36.3413594933618,38.6294091098695,584813.087245183,0.0,1.0
2021-07-07,36.8,37.28,34.95,36.36,1196546,36.450314237005,36.9257531183573,34.61789354846,36.0144952624322,1208025.05332854,0.0,1.0
2021-07-08,36.11,36.75,35.33,35.89,930245,35.7668708450612,36.4007893535309,34.9942826628638,35.5489613577748,939169.297071409,0.0,1.0
2021-07-09,36.17,36.94,35.26,35.97,429171,35.8263007052302,36.5889839107328,34.9249478259999,35.6282011713335,433288.248142623,0.0,1.0
2021-07-12,36.31,36.7,34.99,36.17,314461,35.964970378958,36.3512644700567,34.6575134552393,35.8263007052302,317477.778785559,0.0,1.0
2021-07-13,37.39,37.625,35.46,36.15,586147,37.0347078620005,37.2674748143292,35.1230473598967,35.8064907518406,591770.195991933,0.0,1.0
2021-07-14,36.7,38.16,36.16,37.64,673439,36.3512644700567,37.7973910675031,35.8163957285354,37.2823322793715,679899.631011693,0.0,1.0
2021-07-15,35.02,37.11,34.78,36.11,578193,34.6872283853238,36.757368514545,34.4495089446477,35.7668708450612,583739.88936421,0.0,1.0
2021-07-16,33.79,35.75,33.38,35.58,340507,33.4689162518587,35.410291684047,33.0628122073703,35.2419070802348,343773.650853156,0.0,1.0
2021-07-19,32.78,33.32,32.0,32.31,402936,32.46851360568,33.0033823472013,31.6959254234826,32.0029797010226,406801.562905219,0.0,1.0
2021-07-20,34.05,34.48,32.71,32.99,424371,33.7264456459245,34.1523596438025,32.3991787688162,32.6765181162716,428442.199385636,0.0,1.0
2021-07-21,34.86,35.68,34.55,35.02,328197,34.5287487582064,35.3409568471832,34.2216944806664,34.6872283853238,331345.554978468,0.0,1.0
2021-07-22,34.49,34.95,33.4,34.95,178099,34.1622646204974,34.61789354846,33.08262216076,34.61789354846,179807.591160523,0.0,1.0
2021-07-23,33.09,34.86,32.5,34.86,369759,32.77556788322,34.5287487582064,32.1911742582246,34.5287487582064,373306.279653024,0.0,1.0
2021-07-26,34.08,34.74,33.295,33.31,205990,33.756160576009,34.4098890378684,32.9786199054642,32.9934773705065,207966.163219087,0.0,1.0
2021-07-27,33.93,33.97,32.935,33.82,414668,33.6075859255864,33.6472058323658,32.62204074445,33.4986311819432,418646.113742087,0.0,1.0
2021-07-28,35.16,35.6,33.94,34.65,863697,34.8258980590516,35.2617170336244,33.6174909022813,34.3207442476148,871982.869429756,0.0,1.0
2021-07-29,33.47,35.97,33.01,35.16,538521,33.1519569976239,35.6282011713335,32.6963280696613,34.8258980590516,543687.296387717,0.0,1.0
2021-07-30,33.36,33.86,33.01,33.2,389157,33.0430022539807,33.5382510887226,32.6963280696613,32.8845226268633,392890.374192194,0.0,1.0
2021-08-02,33.07,35.0,32.79,33.01,656517,32.7557579298304,34.6674184319341,32.4784185823749,32.6963280696613,662815.289956333,0.0,1.0
2021-08-03,32.96,33.12,31.74,32.57,508813,32.6468031861871,32.8052828133045,31.4383960294169,32.2605090950884,513694.292955937,0.0,1.0
2021-08-04,30.27,32.11,30.19,32.08,539872,29.9823644552756,31.8048801671259,29.9031246417169,31.7751652370414,545051.257194111,0.0,1.0
2021-08-05,30.46,31.42,30.27,30.27,236085,30.1705590124775,31.121436775182,29.9823644552756,29.9823644552756,238349.879331901,0.0,1.0
2021-08-06,30.34,31.5299,30.31,31.02,506769,30.0616042688343,31.2405859075781,30.0318795447715,30.7353646809242,511462.107028668,0.01,1.0
2021-08-09,29.55,30.22,29.32,29.82,454570,29.2788532018475,29.9427053725832,29.0509636506995,29.5463757184126,458779.700400028,0.0,1.0
2021-08-10,29.5,30.57,29.43,30.1,687752,29.2293119950762,30.2894938199824,29.1599543055964,29.823806476332,694121.161778208,0.0,1.0
2021-08-11,29.49,30.37,28.78,29.22,709896,29.219403753722,30.0913289928971,28.5159186175693,28.9518812371569,716470.233836763,0.0,1.0
2021-08-12,28.98,29.825,28.87,29.3,344897,28.7140834446545,29.5513298390898,28.6050927897576,29.031147167991,348091.036207556,0.0,1.0
2021-08-13,28.53,29.28,28.42,29.01,388948,28.2682125837127,29.0113306852824,28.1592219288158,28.7438081687173,392549.985505401,0.0,1.0
2021-08-16,27.45,28.13,27.33,28.1,433572,27.1981225174523,27.8718829295422,27.0792236212011,27.8421582054794,437587.241265021,0.0,1.0
2021-08-17,26.5,27.51,26.28,27.09,678011,26.2568395887973,27.2575719655779,26.0388582790035,26.8414258286988,684289.951928026,0.0,1.0
2021-08-18,25.99,27.215,25.94,26.94,521165,25.7515192797299,26.9652788456271,25.7019780729585,26.6928022083849,525991.426092747,0.0,1.0
2021-08-19,24.71,25.79,24.37,25.37,594746,24.4832643863842,25.5533544526446,24.1463841803392,25.1372083157656,600253.848019259,0.0,1.0
2021-08-20,24.5,24.66,23.74,24.36,1178441,24.2751913179447,24.4337231796129,23.5221649750207,24.136475938985,1189354.3544869,0.0,1.0
2021-08-23,26.06,26.68,25.08,25.08,685081,25.8208769692097,26.435187933174,24.8498693164919,24.8498693164919,691425.426072445,0.0,1.0
2021-08-24,27.49,27.77,26.41,26.41,670829,27.2377554828693,27.5151862407887,26.1676654166089,26.1676654166089,677041.44056944,0.0,1.0
2021-08-25,27.61,28.1,26.91,27.54,310389,27.3566543791205,27.8421582054794,26.6630774843221,27.2872966896406,313263.463113413,0.0,1.0
2021-08-26,26.99,27.69,26.7,27.16,239868,26.7423434151562,27.4359203099546,26.4550044158825,26.9107835181786,242089.379359733,0.0,1.0
2021-08-27,28.93,29.11,27.36,27.38,515939,28.6645422378832,28.84289058226,27.1089483452639,27.1287648279724,520717.028938755,0.0,1.0
2021-08-30,28.14,29.29,28.13,29.29,450898,27.8817911708964,29.0212389266367,27.8718829295422,29.0212389266367,455073.69459263,0.0,1.0
2021-08-31,27.56,28.54,27.46,27.91,563122,27.3071131723492,28.278120825067,27.2080307588065,27.6539016197484,568336.983189969,0.0,1.0
2021-09-01,27.46,27.7903,27.12,27.74,270428,27.2080307588065,27.5352999707379,26.8711505527616,27.4854615167259,272932.390654418,0.0,1.0
2021-09-02,28.15,28.6,27.72,28.03,175831,27.8916994122507,28.3375702731925,27.4656450340174,27.7728005159995,177459.342897765,0.0,1.0
2021-09-03,27.91,28.36,27.53,27.99,203160,27.6539016197484,28.0997724806902,27.2773884482864,27.7331675505825,205041.432415843,0.0,1.0
2021-09-07,27.4,28.295,27.08,27.7,387708,27.148581310681,28.0353689118875,26.8315175873445,27.4458285513089,391298.502062815,0.0,1.0
2021-09-08,26.95,27.62,26.4,27.6,381664,26.7027104497391,27.3665626204748,26.1577571752546,27.3467461377662,385198.529541053,0.0,1.0
2021-09-09,27.31,27.66,26.27,26.74,499928,27.0594071384926,27.4061955858918,26.0289500376492,26.4946373812996,504557.753616792,0.0,1.0
2021-09-10,27.82,28.33,27.37,27.85,524082,27.56472744756,28.0700477566274,27.1188565866182,27.5944521716228,528935.439965346,0.0,1.0
2021-09-13,28.79,28.89,28.01,28.23,409364,28.5258268589235,28.6249092724662,27.752984033291,27.9709653430848,413155.054831065,0.0,1.0
2021-09-14,27.89,29.16,27.71,28.95,346682,27.6340851370399,28.8924317890313,27.4557367926631,28.6843587205917,349892.566808373,0.0,1.0
2021-09-15,28.3,28.89,27.86,28.48,801984,28.0403230325646,28.6249092724662,27.6043604129771,28.2186713769414,809411.046143864,0.0,1.0
2021-09-16,27.76,28.3699,27.128,28.1,336246,27.5052779994344,28.1095816396309,26.879077145845,27.8421582054794,339359.920673841,0.0,1.0
2021-09-17,27.5,27.78,27.24,27.58,763267,27.2476637242236,27.525094482143,26.9900494490128,27.3269296550577,770335.494170816,0.0,1.0
2021-09-20,27.47,27.51,26.03,26.27,639434,27.2179390001608,27.2575719655779,25.7911522451469,26.0289500376492,645355.696472691,0.0,1.0
2021-09-21,27.09,27.87,27.08,27.57,865633,26.8414258286988,27.6142686543313,26.8315175873445,27.3170214137034,873649.489399602,0.0,1.0
2021-09-22,26.23,28.0689,26.22,27.43,409671,25.9893170722322,27.8113435748676,25.9794088308779,27.1783060347438,413464.897909188,0.0,1.0
2021-09-23,26.96,27.17,26.14,26.41,830116,26.7126186910934,26.9206917595329,25.9001429000438,26.1676654166089,837803.572117098,0.0,1.0
2021-09-24,27.19,27.6205,26.58,26.79,460222,26.9405082422414,27.3670580325425,26.3361055196314,26.5441785880709,464484.0426722,0.0,1.0
2021-09-27,29.02,29.5552,27.81,28.0,789197,28.7537164100716,29.2840054873518,27.5548192062057,27.7430757919368,796505.627772621,0.0,1.0
2021-09-28,28.75,30.43,28.61,29.66,698021,28.4861938935065,30.1507784410227,28.3474785145468,29.3878438567444,704485.261352327,0.0,1.0
2021-09-29,27.31,28.91,27.12,28.63,571225,27.0594071384926,28.6447257551747,26.8711505527616,28.3672949972553,576515.023782928,0.0,1.0
2021-09-30,27.75,27.96,26.58,27.28,598596,27.4953697580802,27.7034428265197,26.3361055196314,27.0296824144298,604139.502256318,0.0,1.0
2021-10-01,29.05,29.35,27.63,28.05,433383,28.7834411341344,29.0806883747623,27.376470861829,27.7926169987081,437396.490966111,0.0,1.0
2021-10-04,29.38,30.24,29.33,29.73,486639,29.1104130988251,29.9625218552917,29.0608718920537,29.4572015462243,491145.686303471,0.0,1.0
2021-10-05,28.99,30.24,28.91,29.61,618005,28.7239916860088,29.9625218552917,28.6447257551747,29.3383026499731,623728.245915302,0.0,1.0
2021-10-06,27.64,28.4,27.33,28.4,1106911,27.3863791031833,28.1394054461073,27.0792236212011,28.1394054461073,1117161.92654485,0.0,1.0
2021-10-07,28.62,28.995,27.22,27.52,700536,28.3573867559011,28.7289458066859,26.9702329663042,27.2674802069321,707023.552366926,0.0,1.0
2021-10-08,30.29,30.43,28.72,29.1,507075,30.012063062063,30.1507784410227,28.4564691694437,28.8329823409057,511770.940845951,0.0,1.0
2021-10-11,29.87,31.2,29.84,30.83,345312,29.595916925184,30.913713025301,29.5661922011212,30.5471080951932,348509.879456484,0.0,1.0
2021-10-12,30.88,31.15,29.42,29.57,447775,30.5966493019645,30.8641718185296,29.1500460642421,29.2986696845561,451921.772986828,0.0,1.0
2021-10-13,30.99,31.11,30.162,30.69,270511,30.7056399568614,30.8245388531126,29.8852375727284,30.4083927162335,273016.159304204,0.0,1.0
2021-10-14,31.71,31.72,30.81,31.44,322046,31.4190333343684,31.4289415757226,30.5272916124847,31.1515108178033,325028.416734556,0.0,1.0
2021-10-15,31.54,32.2177,31.5,32.01,284481,31.2505932313459,31.9220747479243,31.2109602659288,31.7162805749963,287115.533250105,0.0,1.0
2021-10-18,30.13,31.32,29.71,30.19,584957,29.8535312003948,31.0326119215521,29.4373850635157,29.9129806485204,590374.193648721,0.0,1.0
2021-10-19,29.76,30.32,29.16,30.28,359931,29.4869262702871,30.0417877861258,28.8924317890313,30.0021548207087,363264.263688061,0.0,1.0
2021-10-20,29.52,29.8516,29.11,29.38,296946,29.2491284777847,29.5776857610921,28.84289058226,29.1104130988251,299695.969630611,0.0,1.0
2021-10-21,28.32,29.42,28.01,29.37,501366,28.0601395152732,29.1500460642421,27.752984033291,29.1005048574708,506009.070705854,0.0,1.0
2021-10-22,28.23,28.7698,28.0,28.54,418094,27.9709653430848,28.5058122113879,27.7430757919368,28.278120825067,421965.901971202,0.0,1.0
2021-10-25,28.02,28.75,27.9,28.5,1392797,27.7628922746453,28.4861938935065,27.6439933783941,28.2384878596499,1405695.47127628,0.0,1.0
2021-10-26,27.66,28.5,27.6489,28.15,564169,27.4061955858918,28.2384878596499,27.3951974379886,27.8916994122507,569393.679290281,0.0,1.0
2021-10-27,26.3,27.5,26.075,27.35,866034,26.058674761712,27.2476637242236,25.8357393312411,27.0990401039096,874054.202996761,0.0,1.0
2021-10-28,25.07,26.125,24.41,25.64,1053592,24.8399610751377,25.8852805380124,24.1860171457563,25.4047308323307,1063349.14777452,0.0,1.0
2021-10-29,26.01,26.77,24.73,25.0,1074426,25.7713357624384,26.5243621053624,24.5030808690927,24.7706033856578,1084376.08813164,0.0,1.0
2021-11-01,26.51,26.875,25.96,26.22,309587,26.2667478301515,26.6283986395821,25.7217945556671,25.9794088308779,312454.035919096,0.0,1.0
2021-11-02,25.88,26.285,25.69,26.23,434235,25.642528624833,26.0438123996806,25.454272039102,25.9893170722322,438256.381202468,0.0,1.0
2021-11-03,26.93,27.46,25.77,25.8,472270,26.6828939670306,27.2080307588065,25.5335379699361,25.5632626939989,476643.617282093,0.0,1.0
2021-11-04,27.18,27.82,26.785,27.59,814102,26.9306000008872,27.56472744756,26.5392244673938,27.336837896412,821641.269012612,0.0,1.0
2021-11-05,27.71,27.87,27.09,27.38,519508,27.4656450340174,27.6242341067508,26.8511123771754,27.1385550715047,524129.932581975,0.01,1.0
2021-11-08,28.46,28.85,27.91,28.12,385031,28.2090313124552,28.5955921772429,27.6638813749341,27.8720295328967,388456.524388404,0.0,1.0
2021-11-09,28.75,28.92,27.68,28.33,389363,28.4964740067845,28.6649748965638,27.4359095828799,28.0801776908593,392827.065107594,0.0,1.0
2021-11-10,27.47,28.34,27.22,28.34,917747,27.2277614249173,28.0900895079052,26.9799659987713,28.0900895079052,925911.96523886,0.0,1.0
2021-11-11,26.5,27.6,26.4,27.31,337492,26.266315171471,27.3566150465132,26.1671970010126,27.0691723521839,340494.581810012,0.0,1.0
2021-11-12,26.13,26.51,26.0,26.07,291940,25.899577940775,26.2762269885168,25.7707243191791,25.8401070384999,294537.317073042,0.0,1.0
2021-11-15,26.49,26.73,25.81,26.07,384713,26.2564033544251,26.4942869635253,25.5823997953081,25.8401070384999,388135.695222037,0.0,1.0
2021-11-16,27.02,27.42,26.02,26.49,388504,26.7817296578546,27.1782023396881,25.7905479532707,26.2564033544251,391960.422799702,0.0,1.0
2021-11-17,25.88,26.86,25.48,26.62,468984,25.651782514629,26.6231405851211,25.2553098327955,26.385256976021,473156.433206082,0.0,1.0
2021-11-18,25.3,25.98,24.8,25.87,508479,25.0768971259704,25.7509006850874,24.5813062736785,25.6418706975832,513002.810330833,0.0,1.0
2021-11-19,24.38,24.69,23.87,24.43,614650,24.1650099577533,24.4722762861743,23.6595072884156,24.2145690429825,620118.38713073,0.0,1.0
2021-11-22,25.07,25.5083,24.29,24.29,420953,24.8489253339161,25.2833602750352,24.0758036043408,24.0758036043408,424698.113426897,0.0,1.0
2021-11-23,25.81,26.36,25.69,25.72,359322,25.5823997953081,26.1275497328292,25.4634579907581,25.4931934418956,362518.797853394,0.0,1.0
2021-11-24,25.81,26.12,25.69,25.69,296134,25.5823997953081,25.8896661237291,25.4634579907581,25.4634579907581,298768.63004079,0.0,1.0
2021-11-26,24.14,24.49,23.92,24.41,504784,23.9271263486532,24.2740399452575,23.7090663736447,24.1947454088908,509274.936841126,0.0,1.0
2021-11-29,24.76,25.32,24.44,25.0,486122,24.5416590054951,25.0967207600621,24.2244808600283,24.7795426145953,490446.905700423,0.0,1.0
2021-11-30,22.89,24.5,22.75,24.08,1009554,22.6881492179234,24.2839517623034,22.5493837792817,23.8676554463782,1018535.74912776,0.0,1.0
2021-12-01,22.41,23.82,22.37,23.67,641879,22.2123819997232,23.6099482031864,22.1727347315398,23.4612709474988,647589.636725105,0.0,1.0
2021-12-02,23.0,23.25,21.8702,22.42,497466,22.7971792054276,23.0449746315736,21.6773421155888,22.222293816769,501891.830427684,0.0,1.0
2021-12-03,23.49,23.8238,23.0,23.41,509093,23.2828582406737,23.6137146936638,22.7971792054276,23.203563704307,513622.272935076,0.0,1.0
2021-12-06,24.52,24.98,23.66,24.03,462678,24.303775396395,24.7597189805036,23.451359130453,23.818096361149,466794.330303217,0.0,1.0
2021-12-07,25.0,25.82,24.86,25.08,408470,24.7795426145953,25.592311612354,24.6407771759535,24.858837150962,412104.055301861,0.0,1.0
2021-12-08,24.8,25.35,24.72,24.94,334780,24.5813062736785,25.1264562111996,24.5020117373118,24.7200717123202,337758.453825146,0.0,1.0
2021-12-09,24.52,24.78,23.93,24.35,752116,24.303775396395,24.5614826395868,23.7189781906906,24.1352745066158,758807.387708804,0.0,1.0
2021-12-10,24.65,25.17,23.96,25.1,376997,24.4326290179909,24.9480435043745,23.7487136418281,24.8786607850536,380351.04790226,0.0,1.0
2021-12-13,23.64,24.345,23.26,24.29,468898,23.4315354963613,24.1303185980929,23.0548864486194,24.0758036043408,473069.668085617,0.0,1.0
2021-12-14,22.72,23.885,22.7,23.42,317204,22.5196483281442,23.6743750139843,22.4998246940525,23.2134755213528,320026.084554488,0.0,1.0
2021-12-15,22.59,22.715,21.58,22.55,414918,22.3907947065483,22.5146924196213,21.3897011849186,22.3511474383649,418609.421543167,0.0,1.0
2021-12-16,22.31,23.59,22.24,22.76,358492,22.1132638292648,23.3819764111321,22.0438811099439,22.5592955963275,361681.41355124,0.0,1.0
2021-12-17,22.43,22.71,21.08,22.0,990001,22.2322056338149,22.5097365110983,20.8941103326267,21.8059975008438,998808.790983175,0.0,1.0
2021-12-20,22.01,22.3553,21.26,21.9,256803,21.8159093178897,22.1581643604825,21.0725230394518,21.7068793303854,259087.71198297,0.0,1.0
2021-12-21,23.17,23.3,22.27,22.27,317422,22.9656800952069,23.0945337168028,22.0736165610815,22.0736165610815,320246.024045897,0.0,1.0
2021-12-22,23.19,23.42,22.84,23.11,190964,22.9855037292986,23.2134755213528,22.6385901326942,22.9062091929319,192662.958887224,0.0,1.0
2021-12-23,23.25,23.42,23.03,23.15,247060,23.0449746315736,23.2134755213528,22.8269146565652,22.9458564611152,249258.030951791,0.0,1.0
2021-12-27,23.45,23.66,22.67,23.36,176144,23.2432109724903,23.451359130453,22.470089242915,23.1540046190778,177711.109058416,0.0,1.0
2021-12-28,22.91,23.75,22.855,23.36,179516,22.7079728520151,23.5405654838655,22.653457858263,23.1540046190778,181113.108898007,0.0,1.0
2021-12-29,22.9,23.31,22.61,22.75,215257,22.6980610349693,23.1044455338486,22.4106183406399,22.5493837792817,217172.087624826,0.0,1.0
2021-12-30,22.67,23.15,22.6323,22.86,268721,22.470089242915,22.9458564611152,22.4327216926522,22.6584137667859,271111.743444492,0.0,1.0
2021-12-31,22.31,22.9,21.97,22.6,496830,22.1132638292648,22.6980610349693,21.7762620497063,22.4007065235941,501250.172094949,0.0,1.0
2022-01-03,24.43,24.47,22.37,22.58,532804,24.2145690429825,24.2542163111658,22.1727347315398,22.3808828895024,537544.223764421,0.0,1.0
2022-01-04,25.71,26.13,24.725,24.77,372969,25.4832816248498,25.899577940775,24.5069676458347,24.551570822541,376287.211794942,0.0,1.0
2022-01-05,24.73,26.2712,24.6,26.08,238810,24.5119235543576,26.0395327974622,24.3830699327617,25.8500188555458,240934.632767737,0.0,1.0
2022-01-06,25.39,25.95,25.17,25.52,284459,25.1661034793829,25.7211652339499,24.9480435043745,25.2949571009788,286989.760489418,0.0,1.0
2022-01-07,26.18,26.46,25.59,25.61,263579,25.9491370260042,26.2266679032876,25.3643398202997,25.3841634543914,265923.996358139,0.0,1.0
2022-01-10,26.49,26.55,25.5,26.14,282995,26.2564033544251,26.3158742567002,25.2751334668872,25.9094897578208,285512.735648029,0.0,1.0
2022-01-11,27.04,27.24,25.88,26.17,347377,26.8015532919462,26.999789632863,25.651782514629,25.9392252089583,350467.526179634,0.0,1.0
2022-01-12,26.47,27.1768,26.4,27.15,309626,26.2365797203335,26.9371469491333,26.1671970010126,26.9105832794504,312380.664986153,0.0,1.0
2022-01-13,26.19,27.0,26.04,26.44,253530,25.95904884305,26.7619060237629,25.8103715873624,26.2068442691959,255785.592921588,0.0,1.0
2022-01-14,27.35,27.38,26.23,26.23,317244,27.1088196203672,27.1385550715047,25.9986961112333,25.9986961112333,320066.440424471,0.0,1.0
2022-01-18,26.7,28.09,26.64,27.78,668178,26.4645515123877,27.8422940817592,26.4050806101127,27.5350277533383,674122.612342369,0.0,1.0
2022-01-19,26.56,26.895,25.56,26.84,254393,26.325786073746,26.6578319447816,25.3346043691622,26.6033169510295,256656.270816477,0.0,1.0
2022-01-20,25.84,27.35,25.78,26.27,249056,25.6121352464457,27.1088196203672,25.5526643441706,26.0383433794167,251271.788863956,0.0,1.0
2022-01-21,25.91,26.54,25.15,25.15,367600,25.6815179657665,26.3059624396543,24.9282198702828,24.9282198702828,370870.445146435,0.0,1.0
2022-01-24,26.82,26.85,24.66,25.21,415160,26.5834933169378,26.6132287680753,24.4425408350368,24.9876907725579,418853.574556567,0.0,1.0
2022-01-25,27.66,27.87,25.59,26.61,502956,27.4160859487882,27.6242341067508,25.3643398202997,26.3753451589752,507430.67358289,0.0,1.0
2022-01-26,27.6,28.5722,27.22,27.9,347757,27.3566150465132,28.3202418997095,26.9799659987713,27.6539695578883,350850.906944474,0.0,1.0
2022-01-27,26.54,28.33,26.105,28.01,305584,26.3059624396543,28.0801776908593,25.8747983981604,27.7629995453925,308302.704324342,0.0,1.0
2022-01-28,26.45,27.34,25.94,26.31,290879,26.2167560862418,27.0989078033214,25.711253416904,26.0779906476,293466.877621735,0.0,1.0
2022-01-31,26.67,27.09,25.55,26.21,266886,26.4348160612502,26.8511123771754,25.3246925521164,25.9788724771417,269260.417909009,0.0,1.0
2022-02-01,27.68,28.29,26.63,26.74,364760,27.4359095828799,28.040530422676,26.3951687930669,26.5041987805711,368005.178377621,0.0,1.0
2022-02-02,26.93,27.815,26.72,27.81,345652,26.692523304442,27.5697191129987,26.4843751464794,27.5647632044758,348727.179286604,0.0,1.0
2022-02-03,25.35,28.34,24.45,28.34,847932,25.1264562111996,28.0900895079052,24.2343926770742,28.0900895079052,855475.838666776,0.0,1.0
2022-02-04,27.02,27.415,25.55,25.55,911210,26.7817296578546,27.1732464311652,25.3246925521164,25.3246925521164,919316.80718684,0.0,1.0
2022-02-07,26.42,27.07,25.86,26.84,917264,26.1870206351043,26.8312887430837,25.6319588805373,26.6033169510295,925424.668108812,0.0,1.0
2022-02-08,25.64,26.3304,24.63,26.16,717056,25.4138989055289,26.0982107543736,24.4128053838992,25.9293133919125,723435.46766845,0.0,1.0
2022-02-09,25.95,26.85,25.54,25.79,637712,25.7211652339499,26.6132287680753,25.3147807350705,25.5625761612165,643385.563969595,0.0,1.0
2022-02-10,25.98,27.13,25.63,25.63,281543,25.7509006850874,26.8907596453588,25.4039870884831,25.4039870884831,284047.817567635,0.0,1.0
2022-02-11,28.14,28.24,26.11,26.11,513663,27.9017649840343,28.0009183777231,25.8889510921512,25.8889510921512,518048.834124688,0.01,1.0
2022-02-14,28.01,28.635,27.09,27.77,623517,27.7728655722388,28.3925742827939,26.8606543503016,27.5348974273856,628840.805950444,0.0,1.0
2022-02-15,27.39,28.1,26.77,27.23,458402,27.1581145313681,27.8621036265587,26.5433634904974,26.999469101466,462315.996403139,0.0,1.0
2022-02-16,27.26,28.39,26.925,27.52,356348,27.0292151195726,28.1496484682563,26.6970512507151,27.2870139431636,359390.623702047,0.0,1.0
2022-02-17,26.85,27.38,26.14,27.17,340435,26.6226862054485,27.1481991919992,25.9186971102578,26.9399770652527,343341.752949381,0.0,1.0
2022-02-18,26.28,26.61,25.48,26.26,371918,26.0575118614222,26.3847180605953,25.2642847119116,26.0376811826844,375093.565800896,0.0,1.0
2022-02-22,26.17,26.99,25.87,26.99,387692,25.9484431283645,26.7615009566128,25.650982947298,26.7615009566128,391002.249723006,0.0,1.0
2022-02-23,25.74,26.715,25.54,26.18,267452,25.5220835355026,26.4888291239686,25.3237767481249,25.9583584677334,269735.598601254,0.0,1.0
2022-02-24,26.18,26.44,25.0,26.0,582382,25.9583584677334,26.2161572913243,24.7883484222053,25.7798823590935,587354.580951332,0.0,1.0
2022-02-25,26.64,26.7,25.49,26.19,328011,26.4144640787019,26.4739561149152,25.2742000512805,25.9682738071023,330811.672497481,0.0,1.0
2022-02-28,27.56,27.56,26.3024,26.79,446117,27.3266753006391,27.3266753006391,26.0797222216085,26.5631941692352,449926.102781792,0.0,1.0
2022-03-01,27.51,28.53,27.07,27.88,953276,27.2770986037947,28.2884632194207,26.8408236715639,27.6439661604433,961415.403482529,0.0,1.0
2022-03-02,27.87,28.5,27.48,28.01,460592,27.6340508210744,28.258717201314,27.247352585688,27.7728655722388,464524.695388141,0.0,1.0
2022-03-03,27.14,28.07,26.96,27.56,546223,26.9102310471461,27.8323576084521,26.7317549385062,27.3266753006391,550886.842778415,0.0,1.0
2022-03-04,27.14,27.525,26.49,27.06,734300,26.9102310471461,27.291971612848,26.2657339881687,26.830908332195,740569.709902714,0.0,1.0
2022-03-07,30.99,31.98,27.31,27.42,1176642,30.7276367041657,31.709255301685,27.078791816417,27.1878605494748,1186688.58041584,0.0,1.0
2022-03-08,35.04,35.8287,31.745,31.86,1684217,34.7433491485629,35.5253719645866,31.4762448265163,31.5902712292584,1698597.43306989,0.0,1.0
2022-03-09,33.29,35.07,32.36,34.09,1000495,33.0081647590086,34.7730951666696,32.0860381977025,33.8013919085191,1009037.57579888,0.0,1.0
2022-03-10,33.58,34.18,32.875,33.67,566446,33.2957096007061,33.8906299628391,32.5966781751999,33.3849476550261,571282.513816633,0.0,1.0
2022-03-11,31.78,33.5,31.67,33.22,549381,31.5109485143074,33.2163868857551,31.4018797812497,32.9387573834264,554071.806885555,0.0,1.0
2022-03-14,31.72,31.77,30.03,31.49,758068,31.4514564780941,31.5010331749385,29.775764124753,31.2234036726098,764540.649389256,0.0,1.0
2022-03-15,30.51,31.2,29.19,30.15,839162,30.2517004144593,30.9358588309122,28.9428756177669,29.8947481971796,846327.058288687,0.0,1.0
2022-03-16,30.55,30.75,29.18,30.5,918601,30.2913617719349,30.4896685593125,28.932960278398,30.2417850750904,926444.336219996,0.0,1.0
2022-03-17,31.21,32.46,29.14,29.19,1124354,30.9457741702811,32.1851915913913,28.8932989209225,28.9428756177669,1133954.12720681,0.0,1.0
2022-03-18,29.0,30.78,28.68,30.7,940989,28.7544841697581,30.5194145774191,28.4371933099539,30.4400918624681,949023.492784485,0.0,1.0
2022-03-21,29.3,30.83,29.06,29.5,549649,29.0519443508246,30.5689912742635,28.8139762059714,29.2502511382022,554342.095163172,0.0,1.0
2022-03-22,29.24,30.32,28.7501,29.38,357259,28.9924523146113,30.0633089664506,28.5066998389298,29.1312670657756,360309.402138273,0.0,1.0
2022-03-23,29.17,30.17,29.09,29.8,417465,28.9230449390291,29.9145788759173,28.8437222240781,29.5477113192687,421029.461997191,0.0,1.0
2022-03-24,30.18,30.38,29.01,29.11,354650,29.9244942152862,30.1228010026639,28.764399509127,28.8635529028158,357678.125584908,0.0,1.0
2022-03-25,31.98,32.16,29.75,29.75,487956,31.709255301685,31.8877314103249,29.4981346224243,29.4981346224243,492122.338778823,0.0,1.0
2022-03-28,31.32,31.9,30.72,31.3,465980,31.0548429033388,31.6299325867339,30.4599225412058,31.035012224601,469958.700014255,0.0,1.0
2022-03-29,31.92,32.04,29.62,30.8,562138,31.6497632654717,31.7687473378983,29.3692352106288,30.5392452561569,566937.73060778,0.0,1.0
2022-03-30,32.1,32.9,31.46,32.37,455534,31.8282393741116,32.6214665236221,31.1936576545031,32.0959535370714,459423.5084173,0.0,1.0
2022-03-31,31.63,32.5,31.43,31.51,338440,31.3622184237741,32.2248529488669,31.1639116363965,31.2432343513475,341329.718942497,0.0,1.0
2022-04-01,32.43,32.6,31.25,31.6,824540,32.1554455732847,32.3240063425557,30.9854355277566,31.3324724056675,831580.210544988,0.0,1.0
2022-04-04,32.63,33.48,31.8,32.66,458170,32.3537523606623,33.1965562070173,31.5307791930451,32.383498378769,462082.015506098,0.0,1.0
2022-04-05,31.56,33.4,31.31,32.65,499115,31.2928110481919,33.1172334920663,31.0449275639699,32.3735830394001,503376.61821884,0.0,1.0
2022-04-06,31.89,32.49,31.38,31.52,533641,31.6200172473651,32.214937609498,31.1143349395521,31.2531496907164,538197.413267322,0.0,1.0
2022-04-07,32.62,32.81,30.64,32.15,645379,32.3438370212934,32.5322284693022,30.3805998262548,31.877816070956,650889.471343191,0.0,1.0
2022-04-08,33.62,34.08,32.5,32.55,651333,33.3353709581817,33.7914765691502,32.2248529488669,32.2744296457113,656894.308675017,0.0,1.0
2022-04-11,31.83,33.46,31.29,33.36,739972,31.5605252111518,33.1767255282795,31.0250968852321,33.0775721345907,746290.139420035,0.0,1.0
2022-04-12,32.82,33.84,32.5,32.68,333920,32.5421438086711,33.5535084242971,32.2248529488669,32.4033290575067,336771.125603588,0.0,1.0
2022-04-13,33.01,33.74,32.445,33.27,285533,32.7305352566799,33.4543550306082,32.170318582338,32.9883340802708,287970.980495236,0.0,1.0
2022-04-14,33.61,34.06,32.4304,32.83,281917,33.3254556188128,33.7716458904125,32.1558421868594,32.55205914804,284324.10582411,0.0,1.0
2022-04-18,33.42,34.019,32.66,32.66,631675,33.137064170804,33.7309929990001,32.383498378769,32.383498378769,637068.461804165,0.0,1.0
2022-04-19,32.23,33.48,32.04,33.02,495971,31.957138785907,33.1965562070173,31.7687473378983,32.7404505960487,500205.773648591,0.0,1.0
2022-04-20,30.82,32.22,29.78,32.14,634877,30.5590759348947,31.9472234465382,29.5278806405309,31.8679007315871,640297.801598673,0.0,1.0
2022-04-21,29.76,31.28,29.17,31.28,417025,29.5080499617932,31.0151815458632,28.9230449390291,31.0151815458632,420585.705123491,0.0,1.0
2022-04-22,29.17,30.35,28.73,29.33,593926,28.9230449390291,30.0930549845572,28.4867700067983,29.0816903689312,598997.147655836,0.0,1.0
2022-04-25,27.41,28.33,26.655,28.33,550585,27.1779452101059,28.090156432043,26.4293370877553,28.090156432043,555286.087058132,0.0,1.0
2022-04-26,27.03,27.91,26.55,27.3,467133,26.8011623140883,27.67371217855,26.325226024382,27.0688764770482,471121.544731017,0.0,1.0
2022-04-27,26.85,27.41,26.38,27.07,389096,26.6226862054485,27.1779452101059,26.156665255111,26.8408236715639,392418.237565446,0.0,1.0
2022-04-28,26.21,27.55,24.76,27.55,687527,25.98810448584,27.3167599612702,24.5503802773521,27.3167599612702,693397.34569016,0.0,1.0
2022-04-29,26.0,26.72,25.56,25.96,652966,25.7798823590935,26.493786793653,25.3436074268627,25.740221001618,658541.25179945,0.0,1.0
2022-05-02,25.48,26.67,24.875,25.78,493493,25.2642847119116,26.4442100968086,24.6644066800943,25.5617448929781,497706.615618986,0.0,1.0
2022-05-03,25.11,25.94,24.84,25.3,583032,24.897417155263,25.7203903228802,24.6297029923032,25.0858086032717,588010.130878387,0.0,1.0
2022-05-04,26.09,26.26,24.91,25.75,385504,25.8691204134134,26.0376811826844,24.6991103678853,25.5319988748714,388795.567814703,0.0,1.0
2022-05-05,26.04,26.64,24.62,26.64,420041,25.819543716569,26.4144640787019,24.4115655261878,26.4144640787019,423627.456785029,0.0,1.0
2022-05-06,27.47,27.54,26.18,26.44,434136,27.247352585688,27.3167852278795,25.9678081795891,26.2257008505858,437683.473375836,0.01,1.0
2022-05-09,24.15,26.74,24.025,26.74,544284,23.9542615560381,26.5232693171204,23.830274694982,26.5232693171204,548731.530264464,0.0,1.0
2022-05-10,23.53,24.98,22.49,24.65,601131,23.3392867251998,24.7775343134506,22.3077160412131,24.4502090002625,606043.046496697,0.0,1.0
2022-05-11,23.33,24.92,23.18,23.95,522802,23.1409077475101,24.7180206201437,22.9921235142428,23.7558825783483,527073.99351317,0.0,1.0
2022-05-12,22.99,23.305,21.81,23.17,907704,22.8036634854375,23.1161103752989,21.6332275170679,22.9822045653583,915121.1590772,0.0,1.0
2022-05-13,23.36,24.35,23.12,23.16,432969,23.1706645941636,24.1526405337278,22.9326098209358,22.9722856164738,436506.937420674,0.0,1.0
2022-05-16,24.01,24.4984,23.55,23.55,223126,23.8153962716553,24.2998377351736,23.3591246229688,23.3591246229688,224949.238672804,0.0,1.0
2022-05-17,24.47,25.0,24.27,24.3,263088,24.2716679203417,24.7973722112196,24.0732889426519,24.1030457893054,265237.781809161,0.0,1.0
2022-05-18,24.29,24.89,23.86,24.66,488438,24.0931268404209,24.6882637734902,23.6666120383879,24.460127949147,492429.193544757,0.0,1.0
2022-05-19,24.7,24.97,23.63,23.83,269044,24.4998037446849,24.7676153645661,23.4384762140447,23.6368551917345,271242.450317247,0.0,1.0
2022-05-20,24.52,25.25,23.94,25.05,276064,24.3212626647641,25.0453459333317,23.7459636294638,24.846966955642,278319.813132352,0.0,1.0
2022-05-23,25.88,25.91,24.475,24.84,293008,25.6702397130545,25.6999965597079,24.2766273947839,24.6386690290677,295402.268337357,0.0,1.0
2022-05-24,26.02,26.13,25.13,25.33,335096,25.8091049974373,25.9182134351667,24.9263185467179,25.1246975244077,337834.183745069,0.0,1.0
2022-05-25,26.15,26.43,25.79,25.96,335058,25.9380513329357,26.2157819017013,25.5809691730941,25.7495913041304,337795.873234103,0.0,1.0
2022-05-26,26.89,27.12,26.46,26.59,240461,26.6720535503878,26.900189374731,26.2455387483548,26.3744850838531,242425.888872212,0.0,1.0
2022-05-27,27.58,28.05,26.61,26.61,270894,27.3564610234174,27.8226516209883,26.3943229816221,26.3943229816221,273107.567298436,0.0,1.0
2022-05-31,28.18,29.195,27.45,28.09,1002524,27.9515979564867,28.9583712682622,27.2275146879191,27.8623274165263,1010715.96564817,0.0,1.0
2022-06-01,28.74,28.88,27.78,28.53,476199,28.507059094018,28.6459243784008,27.5548400011072,28.2987611674438,480090.184500017,0.0,1.0
2022-06-02,29.03,29.38,28.33,28.77,575670,28.7947086116681,29.1418718226252,28.100382189754,28.5368159406715,580373.995978836,0.0,1.0
2022-06-03,29.78,29.88,28.69,29.15,366854,29.5386297780047,29.6378192668496,28.4574643495956,28.913735998282,369851.689198359,0.0,1.0
2022-06-06,30.33,30.685,29.6825,30.0,351362,30.0841719666516,30.4362946520509,29.441920026381,29.7568466534635,354233.098780751,0.0,1.0
2022-06-07,31.02,31.07,30.0279,30.33,490700,30.7685794396812,30.8181741841037,29.7845205208512,30.0841719666516,494709.677118513,0.0,1.0
2022-06-08,30.27,31.42,29.9,31.42,243480,30.0246582733446,31.1653373950607,29.6576571646186,31.1653373950607,245469.558151244,0.0,1.0
2022-06-09,27.15,29.835,27.13,29.63,512290,26.9299462213844,29.5931839968694,26.9101083236155,29.3898455447374,516476.096374655,0.0,1.0
2022-06-10,26.08,27.12,25.19,26.78,641965,25.8686186907442,26.900189374731,24.9858322400248,26.5629451126584,647210.715042564,0.0,1.0
2022-06-13,23.62,25.34,23.53,25.19,412842,23.4285572651602,25.1346164732921,23.3392867251998,24.9858322400248,416215.472836685,0.0,1.0
2022-06-14,22.43,24.08,21.91,24.06,344854,22.2482023479062,23.8848289138467,21.7324170059128,23.8649910160777,347671.919692332,0.0,1.0
2022-06-15,22.49,23.04,21.73,22.29,398622,22.3077160412131,22.8532582298599,21.553875925992,22.1093370635234,401879.276365062,0.0,1.0
2022-06-16,21.62,22.185,20.95,21.69,567095,21.4447674882627,22.0051881002362,20.780197913002,21.5142001304541,571728.926728189,0.0,1.0
2022-06-17,20.09,22.0299,20.04,21.53,1032416,19.927168308936,21.8513452030378,19.8775735645136,21.3554969483023,1040852.22337882,0.0,1.0
2022-06-21,20.92,21.66,20.41,20.73,427227,20.7504410663485,21.4844432838006,20.2445746732396,20.5619810375433,430718.017579603,0.0,1.0
2022-06-22,19.85,20.4868,19.64,19.94,358434,19.6891135357083,20.3207522006725,19.4808156091341,19.7783840756687,361362.886505598,0.0,1.0
2022-06-23,18.66,19.83,18.41,19.83,503122,18.5087586184543,19.6692756379394,18.2607848963421,19.6692756379394,507233.181518687,0.0,1.0
2022-06-24,19.13,19.76,18.66,19.0,458800,18.9749492160252,19.5998429957479,18.5087586184543,18.8460028805269,462549.011334774,0.0,1.0
2022-06-27,20.0,20.14,19.25,19.56,347431,19.8378977689756,19.9767630533585,19.0939766026391,19.4014640180582,350269.977238562,0.0,1.0
2022-06-28,20.33,20.92,20.14,20.58,375181,20.1652230821637,20.7504410663485,19.9767630533585,20.4131968042759,378246.731956391,0.0,1.0
2022-06-29,20.55,20.84,19.85,20.75,327570,20.3834399576225,20.6710894752726,19.6891135357083,20.5818189353122,330246.686231325,0.0,1.0
2022-06-30,19.81,20.43,19.28,19.98,351500,19.6494377401704,20.2644125710086,19.1237334492925,19.8180598712067,354372.226425834,0.0,1.0
2022-07-01,19.83,20.2743,18.65,19.86,308190,19.6692756379394,20.1099745368771,18.4988396695698,19.6990324845928,310708.325639197,0.0,1.0
2022-07-05,18.59,19.21,17.85,19.2,520601,18.4393259762629,19.0543008071011,17.7053237588108,19.0443818582166,524855.008391225,0.0,1.0
2022-07-06,18.14,18.84,17.35,18.46,640206,17.9929732764609,18.6872996983751,17.2093763145864,18.3103796407645,645437.341653423,0.0,1.0
2022-07-07,18.73,19.58,18.46,18.8,564652,18.5781912606457,19.4213019158272,18.3103796407645,18.6476239028371,569265.96414168,0.0,1.0
2022-07-08,18.73,19.11,17.94,19.11,344578,18.5781912606457,18.9551113182562,17.7945942987712,18.9551113182562,347393.664402166,0.0,1.0
2022-07-11,17.85,18.548,17.68,18.19,283631,17.7053237588108,18.397666390948,17.5367016277745,18.0425680208834,285948.645671083,0.0,1.0
2022-07-12,16.72,17.52,16.45,17.14,507506,16.5844825348636,17.3779984456227,16.3166709149825,17.0010783880121,511653.004678436,0.0,1.0
2022-07-13,16.65,16.955,16.2,16.33,519785,16.5150498926722,16.8175778336491,16.0686971928703,16.1976435283686,524032.340576822,0.0,1.0
2022-07-14,15.4,16.22,15.22,16.05,480729,15.2751812821112,16.0885350906392,15.0966402021905,15.919912959603,484657.200675578,0.0,1.0
2022-07-15,15.88,15.9,15.209,15.69,353102,15.7512908285667,15.7711287263356,15.0857293584175,15.5628307997614,355987.316914409,0.0,1.0
2022-07-18,16.69,16.98,16.3635,16.47,312434,16.5547256882102,16.8423752058603,16.2308720071316,16.3365088127514,314987.004811178,0.0,1.0
2022-07-19,17.68,17.7399,16.81,16.81,348772,17.5367016277745,17.5961161315925,16.673753074824,16.673753074824,351621.935007087,0.0,1.0
2022-07-20,17.66,17.77,17.1,17.61,285850,17.5168637300055,17.6259721677349,16.9614025924742,17.4672689855831,288185.777877169,0.0,1.0
2022-07-21,16.94,17.01,16.37,17.01,341781,16.8026994103224,16.8721320525138,16.2373193239066,16.8721320525138,344573.809160876,0.0,1.0
2022-07-22,17.31,17.6,17.0,17.13,789908,17.1697005190484,17.4573500366986,16.8622131036293,16.9911594391276,796362.607771205,0.0,1.0
2022-07-25,17.87,18.25,17.39,17.56,502555,17.7251616565797,18.1020817141903,17.2490521101243,17.4176742411606,506661.548368238,0.0,1.0
2022-07-26,17.28,18.3574,17.09,18.06,572289,17.139943672395,18.2086112252097,16.9514836435897,17.913621685385,576965.368674293,0.0,1.0
2022-07-27,18.73,18.94,17.49,17.53,500811,18.5781912606457,18.7864891872199,17.3482415989692,17.3879173945072,504903.297549214,0.0,1.0
2022-07-28,18.54,18.99,17.51,18.1,669233,18.3897312318404,18.8360839316424,17.3680794967382,17.953297480923,674701.531173943,0.0,1.0
2022-07-29,18.94,19.42,18.64,19.07,442568,18.7864891872199,19.2625987336754,18.4889207206853,18.9154355227183,446184.374124692,0.0,1.0
2022-08-01,18.02,18.38,17.25,18.38,536247,17.8739458898471,18.2310280496886,17.1101868257415,18.2310280496886,540628.857195375,0.0,1.0
2022-08-02,18.38,19.02,17.8681,17.88,711148,18.2310280496886,18.8658407782958,17.7232770562917,17.7350806054642,716959.03293963,0.0,1.0
2022-08-03,17.24,18.75,17.07,18.75,419833,17.100267876857,18.5980291584147,16.9316457458207,18.5980291584147,423263.598682895,0.0,1.0
2022-08-04,16.29,17.49,16.23,17.49,376511,16.1579677328307,17.3482415989692,16.0984540395237,17.3482415989692,379587.599840163,0.0,1.0
2022-08-05,16.35,16.89,16.11,16.16,567114,16.2274003750221,16.7633512130962,15.9892000025447,16.0388250801441,571398.602715955,0.01,1.0
2022-08-08,16.59,16.86,16.25,16.4,540011,16.4656007474995,16.7335761665365,16.1281502198232,16.2770254526215,544090.836853341,0.0,1.0
2022-08-09,16.45,17.25,16.2743,16.8,462037,16.326650530221,17.1206517718123,16.1522680075365,16.6740260734172,465527.735522438,0.0,1.0
2022-08-10,16.5,16.8684,15.95,16.51,303751,16.3762756078204,16.7419131795732,15.8303997542264,16.3862006233403,306045.869037927,0.0,1.0
2022-08-11,17.24,17.46,16.97,16.97,229176,17.1107267562924,17.32907709773,16.8427513372553,16.8427513372553,230907.447490332,0.0,1.0
2022-08-12,17.16,17.22,16.78,17.17,372376,17.0313266321333,17.0908767252526,16.6541760423774,17.0412516476532,375189.337743305,0.0,1.0
2022-08-15,16.59,16.69,15.88,16.36,295750,16.4656007474995,16.5648509026984,15.7609246455872,16.237325390542,297984.42068657,0.0,1.0
2022-08-16,16.15,16.93,16.015,16.68,243917,16.0289000646243,16.8030512751758,15.8949123551057,16.5549258871785,245759.817212531,0.0,1.0
2022-08-17,16.33,16.57,15.93,16.15,211486,16.2075503439823,16.4457507164597,15.8105497231866,16.0289000646243,213083.797779612,0.0,1.0
2022-08-18,16.98,17.06,16.6,16.75,184320,16.8526763527752,16.9320764769344,16.4755257630194,16.6244009958177,185712.555945727,0.0,1.0
2022-08-19,16.37,16.95,16.36,16.74,189077,16.2472504060619,16.8229013062155,16.237325390542,16.6144759802978,190505.4955542,0.0,1.0
2022-08-22,16.43,16.54,15.65,16.08,392916,16.3068004991812,16.4159756699,15.5326492886297,15.959424955985,395884.519487692,0.0,1.0
2022-08-23,17.34,17.62,16.75,16.75,544336,17.2099769114913,17.4878773460483,16.6244009958177,16.6244009958177,548448.512658818,0.0,1.0
2022-08-24,17.69,17.75,17.18,17.35,299913,17.5573524546875,17.6169025478068,17.051176663173,17.2199019270112,302178.872565922,0.0,1.0
2022-08-25,17.7,17.97,17.52,17.71,257943,17.5672774702074,17.8352528892444,17.3886271908493,17.5772024857273,259891.785038567,0.0,1.0
2022-08-26,16.85,17.59,16.75,17.43,353225,16.7236511510166,17.4581022994886,16.6244009958177,17.2993020511703,355893.65003217,0.0,1.0
2022-08-29,16.82,17.16,16.6141,16.73,202397,16.693876104457,17.0313266321333,16.4895200349024,16.6045509647779,203926.129479965,0.0,1.0
2022-08-30,16.31,16.73,15.81,16.4,406236,16.1877003129425,16.6045509647779,15.691449536948,16.2770254526215,409305.153413457,0.0,1.0
2022-08-31,16.15,16.63,15.85,15.93,377270,16.0289000646243,16.505300809579,15.7311495990275,15.8105497231866,380120.312400414,0.0,1.0
2022-09-01,16.17,16.28,15.22,15.82,679536,16.048750095664,16.1579252663828,15.1058736212744,15.7013745524678,684669.962115538,0.0,1.0
2022-09-02,16.93,17.09,16.33,16.81,347154,16.8030512751758,16.961851523494,16.2075503439823,16.6839510889371,349776.78302291,0.0,1.0
2022-09-06,17.04,17.185,16.36,17.17,704874,16.9122264458946,17.056139170933,16.237325390542,17.0412516476532,710199.393227475,0.0,1.0
2022-09-07,16.54,16.82,16.09,16.52,420838,16.4159756699,16.693876104457,15.9693499715049,16.3961256388602,424017.472976823,0.0,1.0
2022-09-08,16.58,17.16,16.26,16.5,429027,16.4556757319796,17.0313266321333,16.1380752353431,16.3762756078204,432268.341686889,0.0,1.0
2022-09-09,18.09,18.12,17.055,17.09,552904,17.9543530754831,17.9841281220428,16.9271139691744,16.961851523494,557081.244751609,0.0,1.0
2022-09-12,18.06,18.62,17.73,17.91,501087,17.9245780289235,18.4803788980374,17.5970525167671,17.7757027961251,504872.76215916,0.0,1.0
2022-09-13,17.31,18.0299,17.1834,17.66,399039,17.1802018649316,17.8947037322086,17.0545511684498,17.5275774081278,402053.779362126,0.0,1.0
2022-09-14,18.34,18.41,17.4444,17.54,437910,18.2024784634804,18.2719535721197,17.313594073519,17.4084772218891,441218.453636032,0.0,1.0
2022-09-15,17.75,18.075,17.45,17.84,349424,17.6169025478068,17.9394655522033,17.3191520822101,17.7062276874859,352063.933098849,0.0,1.0
2022-09-16,16.59,17.55,16.29,17.55,1172534,16.4656007474995,17.418402237409,16.1678502819027,17.418402237409,1181392.61107458,0.0,1.0
2022-09-19,16.55,16.68,16.0,16.0,321134,16.4259006854199,16.5549258871785,15.8800248318259,15.8800248318259,323560.19933309,0.0,1.0
2022-09-20,16.09,16.52,15.69,16.52,332222,15.9693499715049,16.3961256388602,15.5723493507093,16.3961256388602,334731.9702767,0.0,1.0
2022-09-21,15.77,16.5,15.75,16.46,265901,15.6517494748684,16.3762756078204,15.6318994438286,16.3365755457409,267909.908520642,0.0,1.0
2022-09-22,15.74,16.11,15.42,16.11,272187,15.6219744283087,15.9892000025447,15.3043739316722,15.9892000025447,274243.3998763,0.0,1.0
2022-09-23,13.91,15.01,13.75,15.01,523191,13.8056965881686,14.8974482953567,13.6468963398504,14.8974482953567,527143.760079216,0.0,1.0
2022-09-26,13.33,13.9251,13.19,13.66,618208,13.2300456880149,13.8206833616037,13.0910954707365,13.5575712001714,622878.622971443,0.0,1.0
2022-09-27,13.62,14.525,13.6,13.84,537242,13.5178711380918,14.4160850426419,13.498021107052,13.7362214795294,541300.916782738,0.0,1.0
2022-09-28,14.33,14.53,13.64,13.85,375110,14.2225472400041,14.4210475504019,13.5377211691316,13.7461464950493,377943.993385425,0.0,1.0
2022-09-29,14.19,14.22,13.557,14.05,364206,14.0835970227256,14.1133720692853,13.4553435403165,13.9446468054471,366957.612580129,0.0,1.0
2022-09-30,13.48,14.25,13.48,14.1,465987,13.3789209208133,14.1431471158449,13.3789209208133,13.9942718830466,469507.57816559,0.0,1.0
2022-10-03,14.85,15.0,14.19,14.27,445203,14.7386480470384,14.8875232798368,14.0835970227256,14.1629971468847,448566.552976918,0.0,1.0
2022-10-04,15.69,15.78,15.09,15.17,477396,15.5723493507093,15.6616744903883,14.9768484195158,15.0562485436749,481002.774296148,0.0,1.0
2022-10-05,16.42,16.48,15.4,15.7,365158,16.2968754836613,16.3564255767807,15.2845239006324,15.5822743662292,367916.805034884,0.0,1.0
2022-10-06,16.45,16.6,16.09,16.09,240385,16.326650530221,16.4755257630194,15.9693499715049,15.9693499715049,242201.132600985,0.0,1.0
2022-10-07,16.61,16.73,16.15,16.58,390190,16.4854507785392,16.6045509647779,16.0289000646243,16.4556757319796,393137.924286369,0.0,1.0
2022-10-10,16.1,16.59,15.6,16.59,362815,15.9792749870248,16.4656007474995,15.4830242110302,16.4656007474995,365556.103436681,0.0,1.0
2022-10-11,15.81,16.3,15.49,15.67,324275,15.691449536948,16.1777752974226,15.3738490403114,15.5524993196695,326724.929900719,0.0,1.0
2022-10-12,15.48,15.74,15.25,15.66,217300,15.3639240247915,15.6219744283087,15.135648667834,15.5425743041496,218941.723128291,0.0,1.0
2022-10-13,16.78,16.95,15.36,15.36,491835,16.6541760423774,16.8229013062155,15.2448238385529,15.2448238385529,495550.862378291,0.0,1.0
2022-10-14,16.28,16.8,16.17,16.4,337466,16.1579252663828,16.6740260734172,16.048750095664,16.2770254526215,340015.589218646,0.0,1.0
2022-10-17,16.87,17.28,16.71,16.71,330842,16.7435011820564,17.150426818372,16.5847009337382,16.5847009337382,333341.544239346,0.0,1.0
2022-10-18,16.99,17.37,16.66,16.82,208905,16.8626013682951,17.239751958051,16.5350758561387,16.693876104457,210483.29806772,0.0,1.0
2022-10-19,17.98,18.03,16.96,17.04,350963,17.8451779047643,17.8948029823638,16.8328263217354,16.9122264458946,353614.560397029,0.0,1.0
2022-10-20,17.98,18.135,17.6901,18.11,808502,17.8451779047643,17.9990156453227,17.5574517048427,17.9742031065229,814610.313081774,0.0,1.0
2022-10-21,19.06,19.36,18.15,18.33,561688,18.9170795809126,19.2148300465093,18.0139031686025,18.1925534479605,565931.608745896,0.0,1.0
2022-10-24,19.44,19.66,18.77,18.94,751453,19.2942301706685,19.5125805121061,18.6292541308357,18.7979793946739,757130.302208573,0.0,1.0
2022-10-25,20.0,20.0,19.12,19.19,600904,19.8500310397824,19.8500310397824,18.9766296740319,19.0461047826712,605443.889529139,0.0,1.0
2022-10-26,20.49,21.13,19.9,20.0,778149,20.336356800257,20.9715577935301,19.7507808845834,19.8500310397824,784027.99314568,0.0,1.0
2022-10-27,19.16,21.5,19.01,20.9,833077,19.0163297361115,21.338783367766,18.8674545033131,20.7432824365726,839370.979652769,0.0,1.0
2022-10-28,19.33,19.66,18.49,19.66,503425,19.1850549999496,19.5125805121061,18.3513536962788,19.5125805121061,507228.425981868,0.0,1.0
2022-10-31,19.46,19.64,19.13,19.19,488830,19.3140802017082,19.4927304810663,18.9865546895518,19.0461047826712,492523.159304199,0.0,1.0
2022-11-01,19.7,20.25,19.385,19.89,463566,19.5522805741856,20.0981564277796,19.2396425853091,19.7408558690636,467068.287269624,0.0,1.0
2022-11-02,19.03,19.76,18.87,19.57,382542,18.8873045343529,19.611830667305,18.7285042860347,19.423255372427,385432.142885147,0.0,1.0
2022-11-03,20.29,20.33,18.84,18.97,386653,20.1378564898592,20.1775565519388,18.698729239475,18.8277544412336,389574.201899323,0.0,1.0
2022-11-04,20.71,21.67,20.425,20.8,385938,20.5646321572145,21.5178937154437,20.2816326321152,20.6540004282985,388666.129250261,0.01,1.0
2022-11-07,20.95,21.23,20.779,20.88,376079,20.8029475467718,21.080982167922,20.6331478317122,20.7334388914843,378737.437677318,0.0,1.0
2022-11-08,21.18,21.44,20.6,20.95,315698,21.0313331284309,21.2895081337846,20.4554042703341,20.8029475467718,317929.614787993,0.0,1.0
2022-11-09,20.24,20.82,20.01,20.64,472806,20.0979311859982,20.673860044095,19.8695456043391,20.495123501927,476148.184180615,0.0,1.0
2022-11-10,20.5,21.2,20.06,20.97,317015,20.3561061913519,21.0511927442273,19.9191946438302,20.8228071625683,319255.924434161,0.0,1.0
2022-11-11,22.97,23.16,21.24,21.24,451460,22.8087687422123,22.9974350922785,21.0909119758202,21.0909119758202,454651.292983129,0.0,1.0
2022-11-14,22.48,23.59,22.36,22.81,543734,22.3222081551995,23.424416831902,22.2030504604209,22.6498918158408,547577.561996387,0.0,1.0
2022-11-15,23.02,23.22,22.04,22.63,299599,22.8584177817034,23.0570139396679,21.8852966076778,22.4711552736728,301716.813729793,0.0,1.0
2022-11-16,22.3,22.82,22.235,22.62,315987,22.1434716130316,22.659821623739,22.0789278616931,22.4612254657746,318220.657679218,0.0,1.0
2022-11-17,22.48,22.52,21.45,21.67,301050,22.3222081551995,22.3619273867924,21.2994379416828,21.5178937154437,303178.070598881,0.0,1.0
2022-11-18,21.77,22.045,21.47,21.98,353437,21.6171917944259,21.890261511627,21.3192975574793,21.8257177602885,355935.385279045,0.0,1.0
2022-11-21,20.52,21.35,19.83,21.1,629643,20.3759658071483,21.2001398627006,19.6908090621711,20.9518946652451,634093.837920915,0.0,1.0
2022-11-22,21.12,21.47,20.55,20.81,319401,20.9717542810416,21.3192975574793,20.405755230843,20.6639302361967,321658.79065721,0.0,1.0
2022-11-23,20.99,21.05,20.4281,20.54,240505,20.8426667783647,20.902245625754,20.2847108725637,20.3958254229448,242205.088421803,0.0,1.0
2022-11-25,20.9,21.34,20.79,20.79,75073,20.7532985072807,21.1902100548024,20.6440706204003,20.6440706204003,75603.6781068586,0.0,1.0
2022-11-28,20.13,20.83,20.08,20.09,235166,19.9887032991177,20.6837898519932,19.9390542596266,19.9489840675249,236828.347950362,0.0,1.0
2022-11-29,20.81,21.1,20.51,20.51,299277,20.6639302361967,20.9518946652451,20.3660359992501,20.3660359992501,301392.537567253,0.0,1.0
2022-11-30,21.68,21.68,20.79,21.13,475493,21.5278235233419,21.5278235233419,20.6440706204003,20.9816840889398,478854.178120823,0.0,1.0
2022-12-01,21.5,22.22,21.49,22.04,354785,21.3490869811739,22.0640331498458,21.3391571732757,21.8852966076778,357292.914058874,0.0,1.0
2022-12-02,21.97,22.28,21.21,21.25,259054,21.8157879523903,22.1236119972351,21.0611225521255,21.1008417837184,260885.20810803,0.0,1.0
2022-12-05,20.96,22.37,20.75,22.37,408133,20.81287735467,22.2129802683191,20.6043513888074,22.2129802683191,411018.021882522,0.0,1.0
2022-12-06,19.74,21.23,19.58,20.76,293935,19.6014407910871,21.080982167922,19.4425638647156,20.6142811967056,296012.775889328,0.0,1.0
2022-12-07,18.72,20.08,18.58,19.73,298785,18.5886003854687,19.9390542596266,18.4495830748936,19.5915109831889,300897.059703991,0.0,1.0
2022-12-08,18.92,19.739,18.731,19.25,325552,18.7871965434331,19.6004478102973,18.5995231741567,19.1148802040743,327853.271016797,0.0,1.0
2022-12-09,18.07,19.15,17.99,18.78,407362,17.9431628720843,19.0155821250921,17.8637244088986,18.648179232858,410241.571816315,0.0,1.0
2022-12-12,18.75,18.83,17.77,18.01,460115,18.6183898091633,18.6978282723491,17.6452686351377,17.883584024695,463367.473687441,0.0,1.0
2022-12-13,19.07,19.84,18.711,19.35,288199,18.9361436619064,19.7007388700693,18.5796635583603,19.2141782830566,290236.229093263,0.0,1.0
2022-12-14,19.47,19.845,18.92,19.28,319778,19.3333359778352,19.7057037740185,18.7871965434331,19.144669627769,322038.455605278,0.0,1.0
2022-12-15,18.9,19.375,18.49,19.18,394233,18.7673369276366,19.2390028028021,18.3602148038096,19.0453715487868,397019.765176578,0.0,1.0
2022-12-16,18.67,18.78,18.04,18.22,1106190,18.5389513459776,18.648179232858,17.9133734483897,18.0921099905576,1114009.4665862,0.0,1.0
2022-12-19,18.3,19.25,18.2,18.8,291786,18.1715484537434,19.1148802040743,18.0722503747612,18.6680388486544,293848.584978459,0.0,1.0
2022-12-20,19.5,19.65,18.27,18.27,399438,19.3631254015299,19.5120725200032,18.1417590300487,18.1417590300487,402261.558425097,0.0,1.0
2022-12-21,20.23,20.328,19.38,20.03,356319,20.0880013780999,20.1853134955025,19.2439677067512,19.8894052201355,358837.757640667,0.0,1.0
2022-12-22,19.14,20.64,18.6,20.41,343417,19.0056523171939,20.495123501927,18.46944269069,20.2667379202679,345844.555624833,0.0,1.0
2022-12-23,19.66,19.76,19.14,19.44,285571,19.5220023279014,19.6213004068836,19.0056523171939,19.3035465541405,287589.652213894,0.0,1.0
2022-12-27,19.67,20.05,19.43,19.67,157209,19.5319321357996,19.909264835932,19.2936167462423,19.5319321357996,158320.283344227,0.0,1.0
2022-12-28,18.74,19.63,18.57,19.49,280561,18.6084600012651,19.4922129042067,18.4396532669954,19.3531955936316,282544.237386788,0.0,1.0
2022-12-29,19.91,19.96,18.74,18.8,248566,19.7702475253569,19.819896564848,18.6084600012651,18.6680388486544,250323.070242423,0.0,1.0
2022-12-30,20.27,20.3,19.58,19.75,257115,20.1277206096928,20.1575100333875,19.4425638647156,19.6113705989854,258932.501650993,0.0,1.0
2023-01-03,19.09,20.46,18.85,19.93,244095,18.9560032777028,20.316386959759,18.7176878881455,19.7901071411533,245820.465513482,0.0,1.0
2023-01-04,19.47,19.77,18.73,18.76,308543,19.3333359778352,19.6312302147818,18.5985301933669,18.6283196170615,310724.037325329,0.0,1.0
2023-01-05,19.37,19.68,18.83,19.22,245672,19.234037898853,19.5418619436978,18.6978282723491,19.0850907803797,247408.613054869,0.0,1.0
2023-01-06,21.02,21.35,19.62,19.76,684096,20.8724562020594,21.2001398627006,19.4822830963085,19.6213004068836,688931.756799241,0.0,1.0
2023-01-09,22.09,22.68,21.67,22.01,620988,21.9349456471689,22.520804313164,21.5178937154437,21.8555071839832,625377.657216603,0.0,1.0
2023-01-10,22.68,22.86,21.67,22.07,293915,22.520804313164,22.6995408553319,21.5178937154437,21.9150860313725,295992.634512772,0.0,1.0
2023-01-11,22.71,23.0,22.2316,23.0,186237,22.5505937368586,22.838558165907,22.0755517270077,22.838558165907,187553.477276611,0.0,1.0
2023-01-12,23.28,24.3,22.705,23.0,571320,23.1165927870572,24.1294331926757,22.5456288329095,22.838558165907,575358.562679131,0.0,1.0
2023-01-13,23.37,23.46,22.87,23.28,181677,23.2059610581412,23.2953293292251,22.7094706632301,23.1165927870572,182961.243421999,0.0,1.0
2023-01-17,24.15,24.16,23.22,23.6,311745,23.9804860742024,23.9904158821006,23.0570139396679,23.4343466398002,313948.671711835,0.0,1.0
2023-01-18,23.75,24.68,23.65,24.46,618872,23.5832937582735,24.506765892808,23.4839956792913,24.2883101190472,623246.69957705,0.0,1.0
2023-01-19,23.38,23.77,22.73,23.6,182999,23.2158908660394,23.60315337407,22.5704533526551,23.4343466398002,184292.588412305,0.0,1.0
2023-01-20,24.29,24.29,23.12,23.39,186815,24.1195033847774,24.1195033847774,22.9577158606857,23.2258206739376,188135.56305906,0.0,1.0
2023-01-23,24.39,24.65,24.02,24.65,169487,24.2188014637597,24.4769764691134,23.8513985715255,24.4769764691134,170685.074411534,0.0,1.0
2023-01-24,24.07,24.6,23.9,24.6,243607,23.9010476110166,24.4273274296223,23.7322408767468,24.4273274296223,245329.015925532,0.0,1.0
2023-01-25,25.0,25.295,23.47,23.88,278710,24.8245197455511,25.1174490785486,23.3052591371234,23.7123812609504,280680.152986594,0.0,1.0
2023-01-26,24.45,25.35,24.25,25.35,397052,24.278380311149,25.1720630219888,24.0797841531846,25.1720630219888,399858.692202048,0.0,1.0
2023-01-27,25.07,25.29,24.32,24.32,318189,24.8940284008386,25.1124841745995,24.1492928084721,24.1492928084721,320438.223237959,0.0,1.0
2023-01-30,24.88,25.2,24.4037,24.67,354370,24.7053620507725,25.0231159035155,24.2324053005802,24.4968360849098,356874.98049535,0.0,1.0
2023-01-31,25.6,25.94,24.75,24.78,358485,25.4203082194443,25.7579216879838,24.5762745480956,24.6060639717902,361019.068721607,0.0,1.0
2023-02-01,25.79,26.1,24.54,25.18,555918,25.6089745695105,25.9167986143553,24.367748582233,25.0032562877191,559847.688593884,0.0,1.0
2023-02-02,25.37,26.36,24.98,25.75,413205,25.1919226377853,26.1749736197091,24.8046601297547,25.5692553379176,416125.874976948,0.0,1.0
2023-02-03,26.17,26.53,25.29,25.29,330010,25.9863072696429,26.3437803539788,25.1124841745995,25.1124841745995,332342.783850977,0.0,1.0
2023-02-06,25.67,26.45,25.275,26.39,313040,25.4898168747319,26.2643418907931,25.0975894627522,26.2047630434037,315252.825843792,0.0,1.0
2023-02-07,26.4,26.44,25.62,26.11,223396,26.214692851302,26.2544120828948,25.4401678352408,25.9267284222536,224975.147847558,0.0,1.0
2023-02-08,26.37,26.8,26.0,26.5,193176,26.1849034276073,26.6118851672308,25.8175005353731,26.3139909302842,194541.527872478,0.0,1.0
2023-02-09,25.6,26.45,25.59,26.42,360449,25.4203082194443,26.2643418907931,25.4103784115461,26.2345524670984,362996.951899339,0.0,1.0
2023-02-10,25.9,26.09,25.38,25.76,221947,25.7281322642892,25.916871458506,25.2115828906432,25.5890612790768,223429.638846301,0.01,1.0
2023-02-13,25.93,26.27,25.3201,25.57,286368,25.7579331896918,26.0956770109219,25.1520803762559,25.40032208486,288280.980671681,0.0,1.0
2023-02-14,25.34,26.08,25.02,25.71,292403,25.1718483234397,25.9069378167051,24.8539717858114,25.5393930700724,294356.295365898,0.0,1.0
2023-02-15,25.04,25.24,24.54,24.92,304836,24.8738390694132,25.0725119054308,24.377156979369,24.7546353678025,306872.349648119,0.0,1.0
2023-02-16,25.51,25.886,24.6497,24.89,249725,25.3407202340547,25.7142251657679,24.4861290299247,24.7248344423999,251393.200002219,0.0,1.0
2023-02-17,23.83,25.25,23.115,25.13,343707,23.6718684115062,25.0824455472317,22.961613022743,24.9632418456211,346003.013687708,0.0,1.0
2023-02-21,22.87,24.205,22.71,23.59,238259,22.7182387986214,24.0443799790393,22.5593005298072,23.433461008285,239850.60542328,0.0,1.0
2023-02-22,22.36,23.3,22.15,22.82,363416,22.2116230667763,23.1453853960594,22.0030165889577,22.6685705896169,365843.672728027,0.0,1.0
2023-02-23,23.26,23.32,22.55,22.99,231785,23.1056508288558,23.1652526796611,22.4003622609931,22.837442500232,233333.358144016,0.0,1.0
2023-02-24,23.85,23.894,22.43,22.9,179195,23.691735695108,23.7354437190319,22.2811585593825,22.748039724024,180392.049151657,0.0,1.0
2023-02-27,24.06,24.495,23.42,23.89,210577,23.9003421729265,24.332455591265,23.26458909767,23.7314702623115,211983.685561587,0.0,1.0
2023-02-28,23.87,24.22,23.68,24.06,441173,23.7116029787097,24.0592804417407,23.5228637844929,23.9003421729265,444120.101009428,0.0,1.0
2023-03-01,26.05,26.1,23.89,23.89,724718,25.8771368913024,25.9268051003068,23.7314702623115,23.7314702623115,729559.22362282,0.0,1.0
2023-03-02,25.6,26.34,25.02,25.82,469420,25.4301230102626,26.165212503528,24.8539717858114,25.6486631298821,472555.795154839,0.0,1.0
2023-03-03,26.55,26.59,25.015,25.23,200835,26.3738189813466,26.4135535485501,24.8490049649109,25.0625782636299,202176.607558097,0.0,1.0
2023-03-06,25.56,26.6,25.23,26.44,269998,25.3903884430591,26.423487190351,25.0625782636299,26.2645489215369,271801.626646108,0.0,1.0
2023-03-07,25.01,25.47,24.675,25.47,264957,24.8440381440105,25.3009856668512,24.5112611436809,25.3009856668512,266726.952019173,0.0,1.0
2023-03-08,24.6,25.4099,24.24,24.95,231947,24.4367588301743,25.2412844796278,24.0791477253424,24.7844362932052,233496.44032802,0.0,1.0
2023-03-09,23.9,24.92,23.84,24.77,642065,23.7414039041124,24.7546353678025,23.6818020533071,24.6056307407893,646354.089335969,0.0,1.0
2023-03-10,23.06,24.07,22.9,23.43,495648,22.9069779928381,23.9102758147274,22.748039724024,23.2745227394709,498959.00208109,0.0,1.0
2023-03-13,21.36,22.74,21.24,22.14,464173,21.2182588866879,22.5891014552099,21.0990551850773,21.9930829471568,467273.74441738,0.0,1.0
2023-03-14,21.5,22.24,20.9,21.63,503598,21.3573298719003,22.0924193651657,20.7613113638472,21.4864672153118,506962.109259055,0.0,1.0
2023-03-15,20.29,20.865,19.72,20.35,653595,20.1553592139933,20.7265436175441,19.5891416313429,20.2149610647986,657961.111444392,0.0,1.0
2023-03-16,20.21,20.64,19.56,19.73,723295,20.0758900795863,20.5030366770243,19.4302033625288,19.5990752731438,728126.717771969,0.0,1.0
2023-03-17,20.08,20.14,19.34,19.82,1088015,19.9467527361748,20.0063545869801,19.2116632429094,19.6884780493518,1095283.10141321,0.0,1.0
2023-03-20,20.75,21.265,20.26,20.26,435096,20.612306736834,21.1238892895795,20.1255582885907,20.1255582885907,438002.505748986,0.0,1.0
2023-03-21,21.14,21.74,20.75,21.32,731199,20.9997187670685,21.5957372751215,20.612306736834,21.1785243194844,736083.517663119,0.0,1.0
2023-03-22,20.81,21.63,20.78,21.18,277625,20.6719085876393,21.4864672153118,20.6421076622366,21.039453334272,279479.576136214,0.0,1.0
2023-03-23,20.29,21.465,19.9514,20.99,308939,20.1553592139933,21.3225621255972,19.8190061026154,20.8507141400552,311002.758296069,0.0,1.0
2023-03-24,20.27,20.73,19.71,19.76,447748,20.1354919303916,20.5924394532322,19.5792079895421,19.6288761985465,450739.022983656,0.0,1.0
2023-03-27,21.0,21.28,19.9411,20.65,255410,20.8606477818561,21.1387897522808,19.8087744515605,20.5129703188251,257116.176644576,0.0,1.0
2023-03-28,21.55,21.65,20.89,20.91,207077,21.4069980809047,21.5063344989135,20.7513777220464,20.7712450056481,208460.305042986,0.0,1.0
2023-03-29,21.96,22.18,21.55,21.8,213090,21.8142773947409,22.0328175143604,21.4069980809047,21.6553391259268,214513.472773943,0.0,1.0
2023-03-30,21.96,22.36,21.68,22.36,166343,21.8142773947409,22.2116230667763,21.5361354243162,22.2116230667763,167454.195887353,0.0,1.0
2023-03-31,22.05,22.5396,21.91,22.12,267240,21.9036801709489,22.3900312735202,21.7646091857365,21.9732156635551,269025.202797449,0.0,1.0
2023-04-03,23.57,23.96,23.23,23.23,421502,23.4135937246832,23.8010057549177,23.0758499034532,23.0758499034532,424317.695814739,0.0,1.0
2023-04-04,23.08,23.68,22.45,23.68,294108,22.9268452764399,23.5228637844929,22.3010258429842,23.5228637844929,296072.685018532,0.0,1.0
2023-04-05,22.75,23.07,22.26,22.93,185483,22.5990350970107,22.916911634639,22.1122866487674,22.7778406494267,186722.053923363,0.0,1.0
2023-04-06,22.29,22.68,22.13,22.67,187186,22.1420875741701,22.5294996044046,21.983149305356,22.5195659626037,188436.430215699,0.0,1.0
2023-04-10,22.46,22.86,22.17,22.34,263225,22.3109594847851,22.7083051568205,22.0228838725595,22.1917557831745,264983.38200254,0.0,1.0
2023-04-11,23.02,23.33,22.1601,22.54,198688,22.8672434256346,23.175186321462,22.0130495671766,22.3904286191922,200015.265279972,0.0,1.0
2023-04-12,23.17,23.365,22.435,23.22,270039,23.0162480526479,23.2099540677651,22.2861253802829,23.0659162616523,271842.900532182,0.0,1.0
2023-04-13,22.98,23.54,22.74,23.28,301986,22.8275088584311,23.3837927992806,22.5891014552099,23.1255181124576,304003.311225829,0.0,1.0
2023-04-14,22.56,23.11,22.155,23.1,272911,22.410295902794,22.9566462018426,22.0079834098582,22.9467125600417,274734.085917732,0.0,1.0
2023-04-17,22.31,22.92,22.19,22.53,221065,22.1619548577719,22.7679070076258,22.0427511561613,22.3804949773913,222541.746955613,0.0,1.0
2023-04-18,22.0,22.37,20.62,20.83,366564,21.8540119619445,22.2215567085772,20.4831693934225,20.691775871241,369012.701834472,0.0,1.0
2023-04-19,21.87,21.95,21.2902,21.81,270855,21.724874618533,21.80434375294,21.1489220669177,21.6652727677277,272664.351533091,0.0,1.0
2023-04-20,21.52,21.53,21.06,21.38,404792,21.377197155502,21.3871307973029,20.9202496326614,21.2381261702897,407496.070538787,0.0,1.0
2023-04-21,21.28,21.7,20.83,21.7,385932,21.1387897522808,21.5560027079179,20.691775871241,21.5560027079179,388510.082944265,0.0,1.0
2023-04-24,22.0,22.275,21.151,21.37,321339,21.8540119619445,22.1271871114688,21.0106457730494,21.2281925284888,323485.592133399,0.0,1.0
2023-04-25,21.08,21.7,20.97,21.47,359951,20.9401169162631,21.5560027079179,20.8308468564534,21.3275289464976,362355.526014612,0.0,1.0
2023-04-26,20.85,21.45,20.63,21.21,360200,20.7116431548428,21.3076616628958,20.4931030352234,21.0692542596746,362606.189371507,0.0,1.0
2023-04-27,22.56,23.0,20.8,21.27,512267,22.410295902794,22.8473761420328,20.6619749458384,21.1288561104799,515689.019463557,0.0,1.0
2023-04-28,22.51,22.95,22.35,22.79,379043,22.3606276937895,22.7977079330284,22.2016894249754,22.6387696642143,381575.06340351,0.0,1.0
2023-05-01,22.03,22.69,21.8301,22.13,613357,21.8838128873471,22.5394332462054,21.6852393877474,21.983149305356,617454.315642252,0.0,1.0
2023-05-02,21.29,21.7,20.164,21.7,356512,21.1487233940817,21.5560027079179,20.0301953273022,21.5560027079179,358893.552985049,0.0,1.0
2023-05-03,22.21,22.31,20.81,20.96,659649,22.062618439763,22.1619548577719,20.6719085876393,20.8209132146525,664055.553061425,0.0,1.0
2023-05-04,21.46,22.24,21.1215,22.18,310763,21.3175953046967,22.0924193651657,20.9813415297368,22.0328175143604,312838.942886334,0.0,1.0
2023-05-05,21.89,22.45,21.43,22.17,239947,21.7546755439356,22.3112136117567,21.2975192739397,22.0329445778462,241439.584763846,0.01,1.0
2023-05-08,20.9,22.35,20.82,22.26,194000,20.7707957454662,22.2118318139315,20.691290307206,22.1223881958889,195206.772513038,0.0,1.0
2023-05-09,21.06,21.18,20.47,20.54,249621,20.9298066219865,21.0490647793767,20.3434540148178,20.4130212732955,251173.761657099,0.0,1.0
2023-05-10,21.17,21.38,20.65,21.38,245819,21.0391265995942,21.2478283750271,20.5223412509032,21.2478283750271,247348.111404034,0.0,1.0
2023-05-11,20.65,20.91,20.3,20.73,203589,20.5223412509032,20.7807339252487,20.174504958515,20.6018466891633,204855.420665757,0.0,1.0
2023-05-12,20.55,20.91,20.18,20.71,170005,20.422959453078,20.7807339252487,20.0552468011248,20.5819703295983,171062.512170511,0.0,1.0
2023-05-15,21.06,21.52,20.48,20.59,364832,20.9298066219865,21.3869628919824,20.3533921946003,20.4627121722081,367101.429017921,0.0,1.0
2023-05-16,20.57,21.26,20.4141,21.06,449903,20.442835812643,21.1285702176369,20.2878995898335,20.9298066219865,452701.611205843,0.0,1.0
2023-05-17,21.08,21.52,20.48,20.78,683298,20.9496829815515,21.3869628919824,20.3533921946003,20.6515375880759,687548.439405228,0.0,1.0
2023-05-18,21.26,21.4,20.31,20.93,371007,21.1285702176369,21.2677047345922,20.1844431382975,20.8006102848137,373314.840462602,0.0,1.0
2023-05-19,21.79,21.935,20.9196,21.46,1558177,21.6552937461104,21.799397352957,20.7902745778399,21.3273338132873,1567869.60398994,0.0,1.0
2023-05-22,23.86,24.24,22.13,22.13,1059290,23.712496961092,24.0901477928278,21.9931918587161,21.9931918587161,1065879.28894503,0.0,1.0
2023-05-23,24.05,24.64,23.038,23.99,523606,23.9013223769599,24.4876749841285,22.8955785829689,23.8416932982648,526863.07901269,0.0,1.0
2023-05-24,23.72,24.39,23.28,24.12,432859,23.5733624441367,24.2392204895656,23.1360825337059,23.9708896354375,435551.589398048,0.0,1.0
2023-05-25,22.87,23.27,22.2,23.27,302155,22.7286171626226,23.1261443539233,22.0627591171937,23.1261443539233,304034.548189057,0.0,1.0
2023-05-26,23.13,23.38,22.8622,23.33,313083,22.9870098369681,23.2354643315311,22.7208653823922,23.1857734326185,315030.525560307,0.0,1.0
2023-05-30,22.12,22.758,21.7,22.64,267710,21.9832536789336,22.6173095490583,21.5658501280677,22.5000390276246,269375.283863224,0.0,1.0
2023-05-31,21.87,22.34,21.63,21.63,577605,21.7347991843706,22.201893634149,21.4962828695901,21.4962828695901,581197.978543265,0.0,1.0
2023-06-01,23.35,23.49,21.9,22.08,348101,23.2056497921835,23.3447843091388,21.7646137237181,21.9435009598035,350266.354219387,0.0,1.0
2023-06-02,25.91,26.01,23.78,24.04,454888,25.7498238165085,25.8492056143337,23.6329915228318,23.8913841971774,457717.620283047,0.0,1.0
2023-06-05,23.69,26.31,23.65,26.05,687200,23.5435479047892,26.1473510078093,23.5037951856591,25.8889583334638,691474.711705978,0.0,1.0
2023-06-06,23.48,24.41,23.1,23.27,291081,23.3348461293563,24.2590968491306,22.9571952976205,23.1261443539233,292891.662628184,0.0,1.0
2023-06-07,25.64,25.72,23.5,23.71,289251,25.4814929623805,25.5609984006407,23.3547224889213,23.5634242643542,291050.27915551,0.0,1.0
2023-06-08,26.2,26.44,25.36,25.63,436356,26.0380310302016,26.2765473449821,25.20322392847,25.471554782598,439070.342405667,0.0,1.0
2023-06-09,24.9,26.01,24.8,26.01,436003,24.7460676584741,25.8492056143337,24.6466858606489,25.8492056143337,438715.14657733,0.0,1.0
2023-06-12,22.8,24.49,22.79,24.19,406340,22.6590499041449,24.3386022873907,22.6491117243624,24.0404568939152,408867.628571897,0.0,1.0
2023-06-13,23.24,24.04,22.95,22.95,344184,23.0963298145758,23.8913841971774,22.8081226008827,22.8081226008827,346324.988611482,0.0,1.0
2023-06-14,22.92,23.845,22.72,23.56,306939,22.7783080615352,23.6975896914182,22.5795444658848,23.4143515676164,308848.306950409,0.0,1.0
2023-06-15,22.44,23.15,22.1,22.67,1398541,22.3012754319742,23.0068861965331,21.9633773193685,22.5298535669722,1407240.59194411,0.0,1.0
2023-06-16,22.62,23.26,22.17,22.95,981570,22.4801626680596,23.1162061741408,22.0329445778462,22.8081226008827,987675.833482591,0.0,1.0
2023-06-20,22.35,22.6,21.5,22.25,584590,22.2118318139315,22.4602863084945,21.3670865324174,22.1124500161063,588226.428574213,0.0,1.0
2023-06-21,23.86,24.31,21.89,22.27,460639,23.712496961092,24.1597150513054,21.7546755439356,22.1323263756714,463504.394245533,0.0,1.0
2023-06-22,23.3,23.75,23.01,23.49,487128,23.1559588932709,23.6031769834843,22.8677516795778,23.3447843091388,490158.168457378,0.0,1.0
2023-06-23,22.92,23.41,22.555,22.74,7923229,22.7783080615352,23.2652788708786,22.4155644994732,22.5994208254498,7972515.26274075,0.0,1.0
2023-06-26,22.79,23.55,22.52,22.76,496988,22.6491117243624,23.4044133878339,22.3807808702344,22.6192971850148,500079.502359329,0.0,1.0
2023-06-27,23.7,23.81,22.39,22.83,259903,23.5534860845717,23.6628060621794,22.2515845330616,22.6888644434925,261519.72060029,0.0,1.0
2023-06-28,23.92,24.19,23.2299,23.59,393586,23.7721260397871,24.0404568939152,23.0862922529954,23.444166106964,396034.29260988,0.0,1.0
2023-06-29,24.35,24.6891,24.0,24.0,298818,24.1994677704355,24.5364714468607,23.8516314780473,23.8516314780473,300676.790457737,0.0,1.0
2023-06-30,23.25,24.02,22.61,23.2,1050624,23.1062679943583,23.8715078376123,22.470224488277,23.0565770954457,1057159.38229247,0.0,1.0
2023-07-03,22.3,23.68,22.15,23.41,416928,22.1621409150189,23.5336097250066,22.0130682182811,23.2652788708786,419521.490981011,0.0,1.0
2023-07-05,21.99,22.715,21.71,22.51,489778,21.8540573417608,22.5745753759935,21.5757883078503,22.3708426904518,492824.652721088,0.0,1.0
2023-07-06,21.67,22.31,21.2,21.78,345931,21.5360355887202,22.1720790948015,21.0689411389418,21.6453555663279,348082.855784577,0.0,1.0
2023-07-07,24.24,24.42,21.49,21.49,442241,24.0901477928278,24.2690350289131,21.3571483526348,21.3571483526348,444991.949912054,0.0,1.0
2023-07-10,24.31,24.39,23.84,23.84,443600,24.1597150513054,24.2392204895656,23.692620601527,23.692620601527,446359.403540122,0.0,1.0
2023-07-11,24.4,24.65,23.81,24.31,424420,24.2491586693481,24.4976131639111,23.6628060621794,24.1597150513054,427060.09479373,0.0,1.0
2023-07-12,24.12,24.87,23.84,24.59,286792,23.9708896354375,24.7162531191265,23.692620601527,24.4379840852159,288575.983002883,0.0,1.0
2023-07-13,24.19,24.97,23.82,24.16,458490,24.0404568939152,24.8156349169517,23.6727442419619,24.0106423545676,461342.026440736,0.0,1.0
2023-07-14,23.24,24.13,22.93,24.13,557734,23.0963298145758,23.98082781522,22.7882462413177,23.98082781522,561203.371447355,0.0,1.0
2023-07-17,23.74,24.11,22.7,23.02,377116,23.5932388037018,23.960951455655,22.5596681063197,22.8776898593603,379461.841355809,0.0,1.0
2023-07-18,24.55,25.05,23.72,23.72,284821,24.3982313660859,24.8951403552119,23.5733624441367,23.5733624441367,286592.722442969,0.0,1.0
2023-07-19,24.69,24.83,24.025,24.41,271187,24.5373658830411,24.6765003999964,23.8764769275036,24.2590968491306,272873.912461306,0.0,1.0
2023-07-20,24.5,25.08,24.47,25.01,227657,24.3485404671733,24.9249548945594,24.3187259278257,24.8553876360818,229073.135103096,0.0,1.0
2023-07-21,24.42,24.69,24.2474,24.64,219625,24.2690350289131,24.5373658830411,24.0975020458668,24.4876749841285,220991.172232866,0.0,1.0
2023-07-24,24.68,25.41,24.03,24.56,593685,24.5274277032586,25.2529148273826,23.8814460173948,24.4081695458684,597378.003811357,0.0,1.0
2023-07-25,24.49,24.64,23.9,24.48,345419,24.3386022873907,24.4876749841285,23.7522496802221,24.3286641076082,347567.670900419,0.0,1.0
2023-07-26,24.8,25.25,24.25,24.29,439760,24.6466858606489,25.0939039508622,24.1000859726103,24.1398386917404,442495.516908936,0.0,1.0
2023-07-27,24.61,25.205,23.4941,24.75,1003256,24.457860444781,25.0491821418409,23.3488589628496,24.5969949617363,1009496.73074402,0.0,1.0
2023-07-28,26.09,26.38,24.465,24.76,597650,25.9287110525939,26.216918266287,24.3137568379344,24.6069331415188,601367.668002151,0.0,1.0
2023-07-31,25.99,26.57,25.74,26.22,297692,25.8293292547687,26.4057436821548,25.5808747602057,26.0579073897667,299543.78620078,0.0,1.0
2023-08-01,27.43,27.945,25.3,25.87,677601,27.2604271434515,27.7722434022513,25.1435948497748,25.7100710973785,681816.001348492,0.0,1.0
2023-08-02,25.98,27.45,25.625,27.0,590502,25.8193910749862,27.2803035030166,25.4665856927067,26.8330854128032,594175.204033475,0.0,1.0
2023-08-03,25.51,26.38,25.12,25.75,481708,25.3522966252078,26.216918266287,24.9647076136895,25.5908129399882,484704.453472735,0.0,1.0
2023-08-04,25.25,25.95,24.96,25.68,229247,25.1038421306448,25.7997902293161,24.8155207754809,25.5313531055429,230581.706173728,0.01,1.0
2023-08-07,24.94,25.32,24.56,24.93,205759,24.7956365440903,25.1734369405119,24.4178361476687,24.785694428395,206956.955949697,0.0,1.0
2023-08-08,25.0,25.11,24.09,24.4,220769,24.8552892382621,24.9646525109105,23.9505567099894,24.2587622965438,222054.346143103,0.0,1.0
2023-08-09,25.62,25.98,24.88,25.23,273953,25.471700411371,25.829616576402,24.7359838499185,25.0839578992542,275547.990383349,0.0,1.0
2023-08-10,25.76,26.355,25.51,25.55,224698,25.6108900311053,26.2024459149759,25.3623371387227,25.4021056015039,226006.221297659,0.0,1.0
2023-08-11,25.79,26.27,25.65,25.76,277310,25.6407163781912,26.1179379315659,25.501526758457,25.6108900311053,278924.535278703,0.0,1.0
2023-08-14,25.16,25.69,24.815,25.6,368454,25.014363089387,25.5412952212382,24.671360097899,25.4518161799804,370599.187629653,0.0,1.0
2023-08-15,24.84,25.369,24.73,24.91,232624,24.6962153871373,25.2221533074189,24.5868521144889,24.7658101970044,233978.367511712,0.0,1.0
2023-08-16,24.69,25.39,24.55,24.8,180397,24.5470836517077,25.243031750379,24.4078940319734,24.656446924356,181447.295051286,0.0,1.0
2023-08-17,24.26,25.4203,24.11,25.17,269380,24.1195726768096,25.2731563609358,23.97044094138,25.0243052050823,270948.365776123,0.0,1.0
2023-08-18,24.68,24.91,23.94,23.94,235636,24.5371415360124,24.7658101970044,23.8014249745598,23.8014249745598,237007.903771708,0.0,1.0
2023-08-21,23.96,25.01,23.634,24.75,226136,23.8213092059504,24.8652313539574,23.4971962342835,24.6067363458795,227452.593522717,0.0,1.0
2023-08-22,23.67,24.21,23.62,23.89,255168,23.5329878507866,24.0698620983331,23.4832772723101,23.7517143960833,256653.621643633,0.0,1.0
2023-08-23,23.99,24.31,23.15,23.4,175590,23.8511355530363,24.1692832552861,23.0159978346307,23.2645507270134,176612.308065297,0.0,1.0
2023-08-24,23.62,24.19,23.52,23.72,203480,23.4832772723101,24.0499778669424,23.383856115357,23.5826984292631,204664.687312071,0.0,1.0
2023-08-25,23.7,23.985,23.36,23.79,151093,23.5628141978725,23.8461644951887,23.2247822642321,23.6522932391303,151972.683310609,0.0,1.0
2023-08-28,24.16,24.88,23.77,23.77,248114,24.0201515198565,24.7359838499185,23.6324090077396,23.6324090077396,249558.552328225,0.0,1.0
2023-08-29,24.08,25.4,23.99,24.73,372610,23.9406145942941,25.2529738660743,23.8511355530363,24.5868521144889,374779.384408053,0.0,1.0
2023-08-30,23.98,24.39,23.855,24.01,230967,23.841193437341,24.2488201808485,23.7169169911497,23.871019784427,232311.720239862,0.0,1.0
2023-08-31,24.04,24.22,23.77,24.11,340583,23.9008461315129,24.0798042140284,23.6324090077396,23.97044094138,342565.919003376,0.0,1.0
2023-09-01,24.92,25.56,24.51,24.51,390814,24.7757523126997,25.4120477171992,24.3681255691922,24.3681255691922,393089.370489383,0.0,1.0
2023-09-05,24.46,25.41,24.41,24.81,259008,24.3184149907157,25.2629159817696,24.2687044122392,24.6663890400513,260515.978628488,0.0,1.0
2023-09-06,25.54,25.62,24.46,24.46,291140,25.3921634858086,25.471700411371,24.3184149907157,24.3184149907157,292835.05535697,0.0,1.0
2023-09-07,26.11,26.305,25.515,25.75,368256,25.958864080441,26.1527353364994,25.3673081965703,25.60094791541,370400.034847621,0.0,1.0
2023-09-08,25.73,26.485,25.69,26.01,313866,25.5810636840194,26.3316934190149,25.5412952212382,25.8594429234879,315693.369116819,0.0,1.0
2023-09-11,25.52,26.12,25.28,26.02,218945,25.372279254418,25.9688061961363,25.1336684777307,25.8693850391832,220219.726575296,0.0,1.0
2023-09-12,25.58,26.4694,25.19,25.94,409213,25.4319319485898,26.3161837185302,25.0441894364729,25.7898481136208,411595.49188635,0.0,1.0
2023-09-13,24.34,25.74,23.98,25.59,419437,24.199109602372,25.5910057997147,23.841193437341,25.4418740642851,421879.017358527,0.0,1.0
2023-09-14,24.82,24.84,24.22,24.76,297481,24.6763311557467,24.6962153871373,24.0798042140284,24.6166784615748,299212.973492638,0.0,1.0
2023-09-15,24.83,25.155,24.03,24.41,916244,24.686273271442,25.0093920315394,23.8909040158176,24.2687044122392,921578.493029097,0.0,1.0
2023-09-18,24.37,24.8,23.98,24.65,361039,24.2289359494579,24.656446924356,23.841193437341,24.5073151889265,363141.016524783,0.0,1.0
2023-09-19,23.74,24.645,23.4,24.63,198835,23.6025826606537,24.5023441310788,23.2645507270134,24.4874309575359,199992.64351138,0.0,1.0
2023-09-20,24.25,24.65,23.49,23.49,279901,24.1096305611143,24.5073151889265,23.3540297682711,23.3540297682711,281530.620421348,0.0,1.0
2023-09-21,23.83,24.695,23.73,24.34,269039,23.6920617019115,24.5520547095553,23.5926405449584,24.199109602372,270605.380429291,0.0,1.0
2023-09-22,24.12,24.52,23.77,24.15,193671,23.9803830570753,24.3780676848875,23.6324090077396,24.0102094041612,194798.578024455,0.0,1.0
2023-09-25,24.01,24.4,23.5,23.81,265010,23.871019784427,24.2587622965438,23.3639718839664,23.6721774705209,266552.923061587,0.0,1.0
2023-09-26,23.44,24.31,23.3,23.88,206054,23.3043191897946,24.1692832552861,23.1651295700603,23.741772280388,207253.673478481,0.0,1.0
2023-09-27,24.93,24.94,23.95,24.04,363575,24.785694428395,24.7956365440903,23.8113670902551,23.9008461315129,365691.781450197,0.0,1.0
2023-09-28,24.56,25.2,24.2,25.0,342035,24.4178361476687,25.0541315521682,24.0599199826378,24.8552892382621,344026.372738275,0.0,1.0
2023-09-29,24.01,24.73,23.95,24.62,299031,23.871019784427,24.5868521144889,23.8113670902551,24.4774888418406,300771.997796421,0.0,1.0
2023-10-02,23.33,23.755,22.795,23.75,305969,23.1949559171462,23.6174958341967,22.6630527274474,23.612524776349,307750.39174458,0.0,1.0
2023-10-03,23.4,23.57,23.1,23.3,200599,23.2645507270134,23.4335666938335,22.9662872561542,23.1651295700603,201766.913751298,0.0,1.0
2023-10-04,22.33,23.25,22.24,22.97,319170,22.2007443476157,23.1154189915838,22.111265306358,22.8370397521153,321028.249702151,0.0,1.0
2023-10-05,21.92,22.66,21.9,21.9,308565,21.7931176041082,22.5288341655608,21.7732333727176,21.7732333727176,310361.505997883,0.0,1.0
2023-10-06,22.65,23.04,21.84,21.91,463248,22.5188920498655,22.9066345619824,21.7135806785458,21.7831754884129,465945.090760479,0.0,1.0
2023-10-09,23.67,23.75,23.05,23.24,206464,23.5329878507866,23.612524776349,22.9165766776777,23.1054768758885,207666.060552385,0.0,1.0
2023-10-10,23.7,24.0053,23.41,23.84,198588,23.5628141978725,23.8663469900502,23.2744928427087,23.7020038176068,199744.205444906,0.0,1.0
2023-10-11,23.63,23.76,23.19,23.39,225696,23.4932193880054,23.6224668920443,23.055766297412,23.2546086113181,227010.031784869,0.0,1.0
2023-10-12,23.57,23.9,23.3,23.9,133735,23.4335666938335,23.7616565117786,23.1651295700603,23.7616565117786,134513.622752506,0.0,1.0
2023-10-13,23.95,24.27,23.57,23.95,200677,23.8113670902551,24.1295147925049,23.4335666938335,23.8113670902551,201845.367877553,0.0,1.0
2023-10-16,24.12,24.295,23.84,24.1,128410,23.9803830570753,24.1543700817431,23.7020038176068,23.9604988256847,129157.619902413,0.0,1.0
2023-10-17,24.32,24.74,23.171,23.76,226582,24.1792253709814,24.5967942301842,23.0368762775909,23.6224668920443,227901.190193354,0.0,1.0
2023-10-18,24.56,24.95,24.3,24.54,171467,24.4178361476687,24.8055786597856,24.1593411395908,24.3979519162781,172465.303417235,0.0,1.0
2023-10-19,23.83,24.38,23.7,24.17,182336,23.6920617019115,24.2388780651532,23.5628141978725,24.0300936355518,183397.584164211,0.0,1.0
2023-10-20,23.16,23.8,22.94,23.8,283505,23.025939950326,23.6622353548256,22.8072134050293,23.6622353548256,285155.603383176,0.0,1.0
2023-10-23,22.96,23.14,22.65,23.05,275068,22.8270976364199,23.0060557189354,22.5188920498655,22.9165766776777,276669.482059941,0.0,1.0
2023-10-24,23.17,23.565,22.76,22.95,371323,23.0358820660214,23.4285956359859,22.6282553225139,22.8171555207246,373484.891324847,0.0,1.0
2023-10-25,22.82,23.31,22.72,23.03,291958,22.6879080166857,23.1750716857556,22.5884868597326,22.8966924462871,293657.817860515,0.0,1.0
2023-10-26,22.37,22.71,21.8,22.69,212396,22.240512810397,22.5785447440373,21.6738122157646,22.5586605126467,213632.597436281,0.0,1.0
2023-10-27,21.88,22.4,21.76,22.4,189519,21.753349141327,22.2703391574829,21.6340437529834,22.2703391574829,190622.40453458,0.0,1.0
2023-10-30,21.52,22.41,21.49,22.08,240139,21.395432976296,22.2802812731782,21.3656066292101,21.9521914552331,241537.12082973,0.0,1.0
2023-10-31,21.42,21.85,20.85,21.45,428599,21.296011819343,21.7235227942411,20.7293112247106,21.3258381664289,431094.35972708,0.0,1.0
2023-11-01,21.02,21.68,20.6,21.68,537136,20.8983271915308,21.5545068274209,20.480758332328,21.5545068274209,540263.276410736,0.0,1.0
2023-11-02,21.25,22.5,20.2612,21.72,465323,21.1269958525228,22.3697603144359,20.1439194525711,21.5942752902021,468032.171683285,0.0,1.0
2023-11-03,21.12,21.64,20.9,21.48,230335,20.9977483484839,21.5147383646397,20.7790218031871,21.3556645135148,231676.04065277,0.0,1.0
2023-11-06,20.35,21.44,20.2,21.02,381095,20.2322054399454,21.3158960507336,20.0830737045158,20.8983271915308,383313.785193599,0.0,1.0
2023-11-07,18.76,19.89,18.71,19.89,542550,18.6514090443919,19.7748681179614,18.6016984659154,19.7748681179614,545708.797430529,0.0,1.0
2023-11-08,18.93,19.09,18.5,18.64,375116,18.8204250112121,18.979498862337,18.392914036314,18.5321036560482,377299.974669524,0.0,1.0
2023-11-09,19.54,19.61,18.805,18.92,364894,19.4268940686257,19.4964888784928,18.6961485650208,18.8104828955168,367018.46084161,0.0,1.0
2023-11-10,19.37,19.77,19.28,19.77,314736,19.2678202175008,19.6657101548782,19.1782949815909,19.6657101548782,316405.086365849,0.01,1.0
2023-11-13,18.87,19.415,18.55,19.33,338532,18.7704577957791,19.3125828354558,18.4521458458771,19.2280312237631,340327.279680759,0.0,1.0
2023-11-14,19.85,19.95,18.898,19.19,496001,19.7452881423537,19.844760626698,18.7983100913955,19.088769745681,498631.358479956,0.0,1.0
2023-11-15,19.36,19.99,19.34,19.77,315612,19.2578729690664,19.8845496204358,19.2379784721975,19.6657101548782,317285.73190896,0.0,1.0
2023-11-16,18.36,19.34,18.24,19.05,315246,18.2631481256229,19.2379784721975,18.1437811444096,18.9495082675989,316917.790962865,0.0,1.0
2023-11-17,18.28,18.84,18.25,18.66,387211,18.1835701381474,18.7406160504758,18.1537283928441,18.5615655786559,389264.430814418,0.0,1.0
2023-11-20,18.43,18.79,18.23,18.49,219730,18.3327788646639,18.6908798083036,18.1338338959752,18.3924623552705,220895.257063596,0.0,1.0
2023-11-21,18.24,18.57,18.09,18.12,219464,18.1437811444096,18.472040342746,17.9945724178931,18.0244141631964,220627.846430643,0.0,1.0
2023-11-22,18.19,18.31,17.59,17.83,266746,18.0940449022375,18.2134118834507,17.4972099961714,17.7359439585978,268160.589089728,0.0,1.0
2023-11-24,18.51,18.74,18.2,18.28,115726,18.4123568521394,18.6411435661314,18.1039921506719,18.1835701381474,116339.710184962,0.0,1.0
2023-11-27,18.51,18.52,17.88,18.38,281852,18.4123568521394,18.4223041005738,17.78568020077,18.2830426224917,283346.698192731,0.0,1.0
2023-11-28,18.01,18.78,17.98,18.6,463957,17.9149944304176,18.6809325598691,17.8851526851143,18.5018820880493,466417.424937219,0.0,1.0
2023-11-29,17.62,18.36,17.505,18.22,286241,17.5270517414747,18.2631481256229,17.4126583844787,18.1238866475408,287758.973636466,0.0,1.0
2023-11-30,17.71,18.35,17.61,17.71,438182,17.6165769773846,18.2532008771884,17.5171044930402,17.6165769773846,440505.736725257,0.0,1.0
2023-12-01,18.07,18.22,17.56,17.68,298744,17.9746779210242,18.1238866475408,17.4673682508681,17.5867352320813,300328.278688423,0.0,1.0
2023-12-04,18.15,18.3,17.675,17.94,317897,18.0542559084997,18.2034646350163,17.5817616078641,17.8453636913766,319582.849564221,0.0,1.0
2023-12-05,18.08,18.3,17.71,18.21,255144,17.9846251694587,18.2034646350163,17.6165769773846,18.1139393991063,256497.062159169,0.0,1.0
2023-12-06,17.44,18.28,17.44,18.02,379783,17.3480012696548,18.1835701381474,17.3480012696548,17.9249416788521,381797.039154344,0.0,1.0
2023-12-07,17.69,17.86,17.25,17.49,343247,17.5966824805157,17.7657857039011,17.1590035494006,17.397737511827,345067.283945334,0.0,1.0
2023-12-08,17.88,18.25,17.66,17.81,213158,17.78568020077,18.1537283928441,17.5668407352124,17.7160494617289,214288.404884003,0.0,1.0
2023-12-11,17.35,17.89,17.28,17.67,275013,17.2584760337449,17.7956274492044,17.1888452947039,17.5767879836468,276471.430077053,0.0,1.0
2023-12-12,16.84,17.51,16.72,17.03,417156,16.7511663635887,17.4176320086959,16.6317993823755,16.940164083843,419368.233084339,0.0,1.0
2023-12-13,17.72,17.89,16.69,16.83,553664,17.626524225819,17.7956274492044,16.6019576370722,16.7412191151543,556600.152946157,0.0,1.0
2023-12-14,18.55,18.61,18.06,18.24,383683,18.4521458458771,18.5118293364837,17.9647306725898,18.1437811444096,385717.721366823,0.0,1.0
2023-12-15,18.15,18.6,17.93,18.6,867052,18.0542559084997,18.5018820880493,17.8354164429422,18.5018820880493,871650.090690873,0.0,1.0
2023-12-18,18.32,18.91,18.29,18.55,215789,18.2233591318851,18.8102467895168,18.1935173865818,18.4521458458771,216933.35742273,0.0,1.0
2023-12-19,18.76,18.84,18.22,18.47,286443,18.6610380630003,18.7406160504758,18.1238866475408,18.3725678584016,287962.04486901,0.0,1.0
2023-12-20,18.42,18.96,18.36,18.74,596874,18.3228316162295,18.859983031689,18.2631481256229,18.6411435661314,600039.301254161,0.0,1.0
2023-12-21,18.13,18.56,17.94,18.41,295902,18.0343614116309,18.4620930943116,17.8453636913766,18.312884367795,297471.207188969,0.0,1.0
2023-12-22,18.17,18.52,17.98,18.47,233192,18.0741504053686,18.4223041005738,17.8851526851143,18.3725678584016,234428.647818569,0.0,1.0
2023-12-26,18.75,18.83,18.2151,18.39,230897,18.6510908145658,18.7306688020413,18.1190124958079,18.2929898709262,232121.477131995,0.0,1.0
2023-12-27,18.6,18.85,18.51,18.8,203089,18.5018820880493,18.7505632989102,18.4123568521394,18.700827056738,204166.007653888,0.0,1.0
2023-12-28,18.09,18.6,18.05,18.6,228420,17.9945724178931,18.5018820880493,17.9547834241554,18.5018820880493,229631.341275505,0.0,1.0
2023-12-29,17.66,18.08,17.565,18.0,284463,17.5668407352124,17.9846251694587,17.4723418750853,17.9050471819832,285971.544668829,0.0,1.0
2024-01-02,17.49,18.19,17.4,17.8,258793,17.397737511827,18.0940449022375,17.3082122759171,17.7061022132945,260165.413285666,0.0,1.0
2024-01-03,17.46,17.9,17.065,17.46,475572,17.3678957665237,17.8055746976388,16.9749794533635,17.3678957665237,478094.020808486,0.0,1.0
2024-01-04,17.07,17.66,16.825,17.32,597826,16.9799530775807,17.5668407352124,16.7362454909371,17.2286342884416,600996.349835261,0.0,1.0
2024-01-05,17.49,17.71,17.0,17.13,374052,17.397737511827,17.6165769773846,16.9103223385397,17.0396365681873,376035.646908262,0.0,1.0
2024-01-08,16.98,17.125,16.47,16.95,479548,16.8904278416708,17.0346629439701,16.3831181715146,16.8605860963675,482091.106058952,0.0,1.0
2024-01-09,16.41,16.925,16.18,16.9,488248,16.323434680908,16.8357179752814,16.094647966916,16.8108498541953,490837.243302175,0.0,1.0
2024-01-10,16.1,16.315,15.99,16.31,318816,16.0150699794405,16.2289358207809,15.9056502466617,16.2239621965637,320506.723141982,0.0,1.0
2024-01-11,15.61,16.1756,15.25,16.11,694431,15.5276548061532,16.0902711776049,15.1695538625135,16.025017227875,698113.658844629,0.0,1.0
2024-01-12,15.77,16.24,15.63,16.01,521635,15.6868107811042,16.1543314575226,15.5475493030221,15.9255447435306,524401.298950388,0.0,1.0
2024-01-16,15.43,16.075,15.41,15.65,497592,15.3486043343334,15.9902018583544,15.3287098374645,15.567443799891,500230.795762021,0.0,1.0
2024-01-17,15.23,15.44,14.975,15.14,490250,15.1496593656447,15.3585515827678,14.8960045305666,15.0601341297348,492849.860171246,0.0,1.0
2024-01-18,15.73,15.83,15.25,15.32,357329,15.6470217873664,15.7464942717108,15.1695538625135,15.2391846015546,359223.962641778,0.0,1.0
2024-01-19,15.42,15.82,15.34,15.77,1094302,15.3386570858989,15.7365470232763,15.2590790984235,15.6868107811042,1100105.22730264,0.0,1.0
2024-01-22,15.45,15.535,14.91,15.49,629918,15.3684988312022,15.4530504428949,14.8313474157428,15.40828782494,633258.537928307,0.0,1.0
2024-01-23,15.44,15.88,15.33,15.55,1666737,15.3585515827678,15.796230513883,15.249131849989,15.4679713155466,1675575.92532839,0.0,1.0
2024-01-24,16.26,16.5,15.49,15.7,691365,16.1742259543915,16.4129599168179,15.40828782494,15.6171800420631,695031.399443741,0.0,1.0
2024-01-25,16.68,16.71,16.13,16.6,499443,16.5920103886378,16.6218521339411,16.0449117247438,16.5124324011623,502091.611858251,0.0,1.0
2024-01-26,16.82,16.99,16.535,16.71,294838,16.7312718667199,16.9003750901053,16.4477752863385,16.6218521339411,296401.564657154,0.0,1.0
2024-01-29,16.47,16.96,16.23,16.62,322904,16.3831181715146,16.8705333448019,16.1443842090882,16.5323268980312,324616.402343165,0.0,1.0
2024-01-30,16.36,16.43,15.6,16.06,440657,16.2736984387358,16.3433291777769,15.5177075577188,15.9752809857028,442993.861975485,0.0,1.0
2024-01-31,15.77,16.54,15.73,16.46,616894,15.6868107811042,16.4527489105557,15.6470217873664,16.3731709230802,620165.469944887,0.0,1.0
2024-02-01,15.03,16.97,14.78,16.72,848015,14.950714396956,16.8804805932364,14.7020331860951,16.6317993823755,852512.134978316,0.0,1.0
2024-02-02,14.83,14.9,14.27,14.9,834225,14.7517694282673,14.8214001673083,14.1947235159389,14.8214001673083,838649.004796242,0.0,1.0
2024-02-05,14.92,15.01,14.58,14.75,877347,14.8412946641772,14.9308199000871,14.5030882174064,14.6721914407918,881999.686428685,0.0,1.0
2024-02-06,14.93,15.0896,14.7,14.97,472493,14.8512419126116,15.0099999976252,14.6224551986196,14.8910309063494,474998.692466891,0.0,1.0
2024-02-07,14.6,14.92,14.445,14.91,419322,14.5229827142753,14.8412946641772,14.3688003635415,14.8313474157428,421545.71966696,0.0,1.0
2024-02-08,14.87,15.0,14.46,14.59,416569,14.791558422005,14.9208726516527,14.3837212361932,14.5130354658408,418778.120146204,0.0,1.0
2024-02-09,14.52,14.915,14.315,14.8,377704,14.4533519752342,14.8465388919159,14.249292942526,14.7320667516161,379445.687712945,0.01,1.0
2024-02-12,14.95,15.23,14.6,14.6,454768,14.8813782389636,15.1600930153455,14.5329847684862,14.5329847684862,456865.049112111,0.0,1.0
2024-02-13,14.15,14.885,14.05,14.8,534133,14.0850503064438,14.8166765944464,13.9855093148788,14.7320667516161,536596.020998397,0.0,1.0
2024-02-14,14.23,14.39,13.88,14.31,425433,14.1646830996958,14.3239486861998,13.8162896292184,14.2443158929478,427394.778082258,0.0,1.0
2024-02-15,14.87,15.02,14.2463,14.25,424900,14.8017454457116,14.9510569330591,14.1809082813209,14.1845912980088,426859.320285808,0.0,1.0
2024-02-16,14.6,14.975,14.5,14.88,435324,14.5329847684862,14.9062634868548,14.4334437769212,14.8116995448681,437331.387959752,0.0,1.0
2024-02-20,14.62,14.84,14.435,14.68,514120,14.5528929667992,14.7718831482421,14.368742132404,14.6126175617382,516490.736044572,0.0,1.0
2024-02-21,14.49,14.86,14.02,14.52,1090142,14.4234896777647,14.7917913465551,13.9556470174093,14.4533519752342,1095168.91771007,0.0,1.0
2024-02-22,14.11,14.51,14.03,14.37,583676,14.0452339098178,14.4433978760777,13.9656011165658,14.3040404878868,586367.476175898,0.0,1.0
2024-02-23,14.3,14.41,13.82,13.98,460181,14.2343617937913,14.3438568845127,13.7565650342794,13.9158306207834,462303.009810408,0.0,1.0
2024-02-26,14.12,14.5638,14.085,14.22,342867,14.0551880089743,14.4969509295397,14.0203486619266,14.1547290005393,344448.045583511,0.0,1.0
2024-02-27,14.95,15.025,14.19,14.19,369087,14.8813782389636,14.9560339826373,14.1248667030698,14.1248667030698,370788.952568434,0.0,1.0
2024-02-28,14.81,14.83,14.47,14.6,447831,14.7420208507726,14.7619290490856,14.4035814794517,14.5329847684862,449896.060868236,0.0,1.0
2024-02-29,14.97,15.2699,14.7,15.08,558480,14.9012864372766,15.19980987098,14.6325257600512,15.0107815279981,561055.291111361,0.0,1.0
2024-03-01,15.46,15.7,15.18,15.18,376653,15.389037295945,15.6279356757009,15.110322519563,15.110322519563,378389.841288797,0.0,1.0
2024-03-04,15.51,15.73,15.305,15.48,409034,15.4388077917275,15.6577979731704,15.2347487590193,15.408945494258,410920.158187301,0.0,1.0
2024-03-05,15.49,15.62,15.25,15.39,371915,15.4188995934145,15.5483028824489,15.1800012136585,15.3193586018495,373629.993184503,0.0,1.0
2024-03-06,15.58,15.87,15.4,15.76,325358,15.5084864858229,15.7971553613614,15.329312701006,15.6876602706399,326858.307200635,0.0,1.0
2024-03-07,15.97,16.07,15.57,15.62,474901,15.8966963529263,15.9962373444913,15.4985323866664,15.5483028824489,477090.887415981,0.0,1.0
2024-03-08,15.94,16.26,15.8,16.05,345722,15.8668340554568,16.1853652284648,15.7274766672659,15.9763291461783,347316.210703342,0.0,1.0
2024-03-11,16.22,16.25,15.66,15.94,288541,16.1455488318388,16.1754111293083,15.5881192790749,15.8668340554568,289871.53479545,0.0,1.0
2024-03-12,16.04,16.16,15.8,16.16,200868,15.9663750470218,16.0858242368998,15.7274766672659,16.0858242368998,201794.25264102,0.0,1.0
2024-03-13,16.08,16.51,15.89,16.18,276509,16.0061914436478,16.4342177073772,15.8170635596744,16.1057324352128,277784.052230897,0.0,1.0
2024-03-14,16.06,16.38,15.95,16.07,365450,15.9862832453348,16.3048144183427,15.8767881546133,15.9962373444913,367135.181450808,0.0,1.0
2024-03-15,16.49,16.56,15.97,15.97,1000789,16.4143095090642,16.4839882031597,15.8966963529263,15.8966963529263,1005403.88865501,0.0,1.0
2024-03-18,16.07,16.42,16.01,16.42,245212,15.9962373444913,16.3446308149687,15.9365127495523,16.3446308149687,246342.733927803,0.0,1.0
2024-03-19,16.31,16.34,16.05,16.05,253261,16.2351357242472,16.2649980217167,15.9763291461783,15.9763291461783,254428.849882099,0.0,1.0
2024-03-20,16.59,16.79,16.22,16.25,305058,16.5138505006292,16.7129324837591,16.1455488318388,16.1754111293083,306464.698817951,0.0,1.0
2024-03-21,16.86,16.88,16.49,16.52,287466,16.7826111778546,16.8025193761676,16.4143095090642,16.4441718065337,288791.577701294,0.0,1.0
2024-03-22,16.64,17.03,16.54,16.8,315597,16.5636209964117,16.9518308635151,16.4640800048467,16.7228865829156,317052.296785689,0.0,1.0
2024-03-25,17.15,17.17,16.74,16.74,304693,17.071280053393,17.091188251706,16.6631619879766,16.6631619879766,306098.015711564,0.0,1.0
2024-03-26,16.5,17.16,16.405,17.16,493569,16.4242636082207,17.0812341525495,16.329699666234,17.0812341525495,495844.970238045,0.0,1.0
2024-03-27,16.99,17.035,16.52,16.56,250753,16.9120144668891,16.9568079130933,16.4441718065337,16.4839882031597,251909.284866149,0.0,1.0
2024-03-28,17.08,17.34,17.01,17.17,324701,17.0016013592975,17.2604079373665,16.9319226652021,17.091188251706,326198.277609137,0.0,1.0
2024-04-01,17.13,17.21,16.83,17.21,242791,17.05137185508,17.131004648332,16.7527488803851,17.131004648332,243910.570090637,0.0,1.0
2024-04-02,17.33,17.34,16.75,17.23,602569,17.25045383821,17.2604079373665,16.6731160871331,17.150912846645,605347.596529296,0.0,1.0
2024-04-03,17.36,17.54,17.245,17.31,270096,17.2803161356795,17.4594899204964,17.1658439953798,17.230545639897,271341.48028222,0.0,1.0
2024-04-04,16.98,17.61,16.955,17.37,355628,16.9020603677326,17.5291686145919,16.8771751198413,17.290270234836,357267.88974959,0.0,1.0
2024-04-05,17.33,17.43,16.88,17.05,268346,17.25045383821,17.349994829775,16.8025193761676,16.9717390618281,269583.410594057,0.0,1.0
2024-04-08,17.27,17.5199,17.23,17.39,218149,17.190729243271,17.4394821811919,17.150912846645,17.310178433149,219154.93965881,0.0,1.0
2024-04-09,17.59,17.6,17.27,17.39,189855,17.5092604162789,17.5192145154354,17.190729243271,17.310178433149,190730.468940602,0.0,1.0
2024-04-10,17.63,17.66,17.17,17.35,379050,17.5490768129049,17.5789391103744,17.091188251706,17.270362036523,380797.894455955,0.0,1.0
2024-04-11,17.89,17.9,17.52,17.78,505217,17.8078833909738,17.8178374901303,17.4395817221834,17.6983883002524,507546.682082454,0.0,1.0
2024-04-12,17.5,18.22,17.24,18.0,455475,17.4196735238704,18.1363686631382,17.1608669458015,17.9173784816953,457575.309266129,0.0,1.0
2024-04-15,17.38,17.655,17.26,17.42,416376,17.3002243339925,17.5739620607962,17.1807751441145,17.3400407306185,418296.01398758,0.0,1.0
2024-04-16,17.24,17.33,16.89,17.11,444279,17.1608669458015,17.25045383821,16.8124734753241,17.031463656767,446327.681706891,0.0,1.0
2024-04-17,16.69,17.33,16.55,17.18,447685,16.6133914921942,17.25045383821,16.4740341040032,17.1011423508625,449749.387625679,0.0,1.0
2024-04-18,16.99,17.53,16.87,16.89,434718,16.9120144668891,17.4495358213399,16.7925652770111,16.8124734753241,436722.593542022,0.0,1.0
2024-04-19,17.18,17.24,16.82,16.82,365199,17.1011423508625,17.1608669458015,16.7427947812286,16.7427947812286,366883.024026963,0.0,1.0
2024-04-22,16.97,17.26,16.72,17.06,307758,16.8921062685761,17.1807751441145,16.6432537896636,16.9816931609846,309177.149193973,0.0,1.0
2024-04-23,16.99,17.29,16.8,16.83,425546,16.9120144668891,17.210637441584,16.7228865829156,16.7527488803851,427508.29915355,0.0,1.0
2024-04-24,16.53,16.96,16.52,16.79,412749,16.4541259056902,16.8821521694196,16.4441718065337,16.7129324837591,414652.288982458,0.0,1.0
2024-04-25,17.07,17.92,16.47,17.84,693893,16.9916472601411,17.8377456884433,16.3944013107512,17.7581128951913,697092.714358857,0.0,1.0
2024-04-26,16.94,17.54,16.78,17.16,522902,16.8622439711066,17.4594899204964,16.7029783846026,17.0812341525495,525313.232045396,0.0,1.0
2024-04-29,16.95,17.07,16.76,16.92,311089,16.8721980702631,16.9916472601411,16.6830701862896,16.8423357727936,312523.509268984,0.0,1.0
2024-04-30,15.8,16.83,15.7,16.83,418318,15.7274766672659,16.7527488803851,15.6279356757009,16.7527488803851,420246.969035815,0.0,1.0
2024-05-01,15.71,16.03,15.62,15.85,297583,15.6378897748574,15.9564209478653,15.5483028824489,15.7772471630484,298955.229721373,0.0,1.0
2024-05-02,15.7,16.23,15.67,16.0,317490,15.6279356757009,16.1555029309953,15.5980733782314,15.9265586503958,318954.025882657,0.0,1.0
2024-05-03,15.92,16.16,15.76,15.87,210604,15.8568799563004,16.0959283978526,15.6975143285988,15.8070781976436,211442.332239378,0.01,1.0
2024-05-06,16.06,16.49,16.02,16.18,263468,15.9963248805392,16.424620004987,15.9564834736138,16.1158491013153,264516.763169002,0.0,1.0
2024-05-07,16.08,16.36,16.06,16.11,223870,16.0162455840019,16.2951354324795,15.9963248805392,16.0461266391959,224761.139002248,0.0,1.0
2024-05-08,16.44,16.46,15.86,15.95,296294,16.3748182463303,16.394738949793,15.7971178459123,15.8867610114944,297473.430649628,0.0,1.0
2024-05-09,17.09,17.12,16.48,16.55,326416,17.0222411088677,17.0521221640617,16.4146596532556,16.4843821153751,327715.334562728,0.0,1.0
2024-05-10,17.0,17.18,16.84,17.14,421327,16.9325979432856,17.1118842744497,16.773232315584,17.0720428675244,423004.138171261,0.0,1.0
2024-05-13,17.38,17.4,16.9918,17.28,367290,17.3110913090766,17.3310120125393,16.9244304548658,17.2114877917632,368752.03798694,0.0,1.0
2024-05-14,18.15,18.17,17.5324,17.6,600281,18.0780383923902,18.0979590958529,17.4628870694623,17.5302190471662,602670.484126541,0.0,1.0
2024-05-15,18.16,18.27,17.68,18.17,318037,18.0879987441215,18.1975626131663,17.609901861017,18.0979590958529,319302.98103747,0.0,1.0
2024-05-16,17.9,18.29,17.89,18.08,380774,17.8290295991065,18.217483316629,17.8190692473752,18.0083159302707,382289.712522636,0.0,1.0
2024-05-17,18.04,18.12,17.85,18.0,274447,17.9684745233454,18.0481573371961,17.7792278404498,17.92863311642,275539.466278421,0.0,1.0
2024-05-20,18.33,18.42,17.98,18.1,376517,18.2573247235544,18.3469678891365,17.9087124129573,18.0282366337334,378015.767068878,0.0,1.0
2024-05-21,18.83,18.88,18.21,18.23,341501,18.7553423101216,18.8051440687783,18.1378005027782,18.1577212062409,342860.382053902,0.0,1.0
2024-05-22,18.42,18.72,18.2201,18.72,368165,18.3469678891365,18.6457784410768,18.1478604580269,18.6457784410768,369630.521020069,0.0,1.0
2024-05-23,18.13,18.54,18.07,18.53,303684,18.0581176889275,18.4664921099126,17.9983555785394,18.4565317581812,304892.847352298,0.0,1.0
2024-05-24,17.92,18.34,17.91,18.23,278050,17.8489503025692,18.2672850752857,17.8389899508379,18.1577212062409,279156.808413702,0.0,1.0
2024-05-28,18.54,18.72,18.14,18.14,256081,18.4664921099126,18.6457784410768,18.0680780406588,18.0680780406588,257100.358408161,0.0,1.0
2024-05-29,18.13,18.34,18.09,18.34,303203,18.0581176889275,18.2672850752857,18.0182762820021,18.2672850752857,304409.932679228,0.0,1.0
2024-05-30,18.33,18.5,17.98,18.17,254564,18.2573247235544,18.4266507029872,17.9087124129573,18.0979590958529,255577.319823864,0.0,1.0
2024-05-31,18.74,18.97,18.33,18.33,680668,18.6656991445395,18.8947872343604,18.2573247235544,18.2573247235544,683377.473365715,0.0,1.0
2024-06-03,17.91,18.6875,17.78,18.6,472687,17.8389899508379,18.6134072979499,17.7095053783304,18.5262542203007,474568.582264511,0.0,1.0
2024-06-04,17.9,18.02,17.48,17.65,532960,17.8290295991065,17.9485538198827,17.4106948263901,17.5800208058229,535081.505528382,0.0,1.0
2024-06-05,17.87,18.22,17.85,17.91,386008,17.7991485439125,18.1477608545096,17.7792278404498,17.8389899508379,387544.547031671,0.0,1.0
2024-06-06,18.12,18.39,17.81,17.81,752153,18.0481573371961,18.3170868339424,17.7393864335244,17.7393864335244,755147.027220972,0.0,1.0
2024-06-07,18.25,18.33,17.9,17.95,522173,18.1776419097036,18.2573247235544,17.8290295991065,17.8788313577633,524251.566695946,0.0,1.0
2024-06-10,18.3,18.42,18.12,18.29,334009,18.2274436683603,18.3469678891365,18.0481573371961,18.217483316629,335338.559329085,0.0,1.0
2024-06-11,18.37,18.41,17.95,18.09,349678,18.2971661304797,18.3370075374051,17.8788313577633,18.0182762820021,351069.931496085,0.0,1.0
2024-06-12,18.55,18.795,18.28,18.76,449457,18.4764524616439,18.7204810790619,18.2075229648976,18.6856198480022,451246.112710654,0.0,1.0
2024-06-13,18.2,18.51,18.17,18.43,265279,18.1278401510469,18.4366110547186,18.0979590958529,18.3569282408678,266334.97205243,0.0,1.0
2024-06-14,17.91,18.12,17.73,18.12,410863,17.8389899508379,18.0481573371961,17.6597036196737,18.0481573371961,412498.485075629,0.0,1.0
2024-06-17,18.28,18.355,17.54,17.86,608941,18.2075229648976,18.2822256028827,17.4704569367781,17.7891881921812,611364.956203014,0.0,1.0
2024-06-18,18.25,18.8,18.22,18.36,353201,18.1776419097036,18.7254612549275,18.1477608545096,18.2872057787484,354606.955182621,0.0,1.0
2024-06-20,18.31,18.37,18.11,18.28,347472,18.2374040200917,18.2971661304797,18.0381969854648,18.2075229648976,348855.150271985,0.0,1.0
2024-06-21,18.56,18.62,18.19,18.36,1002816,18.4864128133753,18.5461749237633,18.1178797993155,18.2872057787484,1006807.81868798,0.0,1.0
2024-06-24,19.35,19.44,18.62,18.62,266962,19.2732806001515,19.3629237657336,18.5461749237633,18.5461749237633,268024.671417869,0.0,1.0
2024-06-25,19.42,19.44,19.02,19.19,316770,19.3430030622709,19.3629237657336,18.9445889930171,19.11391497245,318030.937605496,0.0,1.0
2024-06-26,19.4,19.43,19.05,19.35,185515,19.3230823588082,19.3529634140022,18.9744700482112,19.2732806001515,186253.462732846,0.0,1.0
2024-06-27,19.77,19.78,19.3,19.46,324552,19.691615372868,19.7015757245993,19.2234788414948,19.3828444691963,325843.914707008,0.0,1.0
2024-06-28,20.29,20.395,19.98,20.01,2054658,20.2095536628979,20.314137356077,19.9007827592262,19.9306638144202,2062836.79072713,0.0,1.0
2024-07-01,19.98,20.43,19.845,20.28,333430,19.9007827592262,20.3489985871367,19.766318010853,20.1995933111665,334757.254556304,0.0,1.0
2024-07-02,20.05,20.36,19.99,20.22,290031,19.9705052213456,20.2792761250173,19.9107431109575,20.1398312007785,291185.500093632,0.0,1.0
2024-07-03,20.48,20.57,20.0563,20.13,147847,20.3988003457934,20.4884435113755,19.9767802429363,20.0501880351964,148435.521142027,0.0,1.0
2024-07-05,20.27,20.5,20.03,20.36,432176,20.1896329594352,20.4187210492561,19.9505845178829,20.2792761250173,433896.323801474,0.0,1.0
2024-07-08,20.66,20.69,20.27,20.27,347926,20.5780866769576,20.6079677321516,20.1896329594352,20.1896329594352,349310.957468605,0.0,1.0
2024-07-09,20.62,20.76,20.27,20.45,341055,20.5382452700322,20.6776901942711,20.1896329594352,20.3689192905994,342412.606702158,0.0,1.0
2024-07-10,20.89,21.12,20.56,20.62,299683,20.8071747667785,21.0362628565995,20.4784831596442,20.5382452700322,300875.920934521,0.0,1.0
2024-07-11,21.45,21.77,20.99,21.17,427225,21.3649544637338,21.6836857191368,20.906778284092,21.0860646152562,428925.615804869,0.0,1.0
2024-07-12,21.78,21.819,21.33,21.74,294795,21.6936460708682,21.7324914426204,21.2454302429577,21.6538046639428,295968.4637163,0.0,1.0
2024-07-15,22.99,23.06,21.6401,21.82,464008,22.8988486303609,22.9685710924803,21.5543007501467,21.7334874777936,465855.034556463,0.0,1.0
2024-07-16,23.77,23.99,22.6201,22.84,693900,23.6757560654057,23.8948838034953,22.5304152198184,22.7494433543907,696662.144787872,0.0,1.0
2024-07-17,24.04,24.35,23.67,23.85,724716,23.944685562152,24.2534564658237,23.5761525480923,23.7554388792565,727600.811243821,0.0,1.0
2024-07-18,23.73,24.015,23.42,23.86,574314,23.6359146584804,23.9197846828237,23.3271437548087,23.7653992309878,576600.11964505,0.0,1.0
2024-07-19,22.9,23.66,22.82,23.6,656314,22.8092054647788,23.5661921963609,22.729522650928,23.5064300859729,658926.529607013,0.0,1.0
2024-07-22,22.63,22.88,22.01,22.88,573429,22.5402759680325,22.7892847613161,21.9227341606891,22.7892847613161,575711.596805827,0.0,1.0
2024-07-23,22.26,22.86,22.21,22.37,308708,22.1717429539727,22.7693640578534,22.121941195316,22.2813068230175,309936.845933383,0.0,1.0
2024-07-24,22.02,22.59,21.98,22.27,580768,21.9326945124205,22.5004345611071,21.8928531054951,22.1817033057041,583079.810497422,0.0,1.0
2024-07-25,24.35,24.535,21.71,22.02,1113420,24.2534564658237,24.4377229728536,21.6239236087488,21.9326945124205,1117852.08999814,0.0,1.0
2024-07-26,24.17,24.51,23.63,24.35,519835,24.0741701346595,24.4128220935252,23.5363111411669,24.2534564658237,521904.260031421,0.0,1.0
2024-07-29,23.74,24.79,23.48,24.16,482928,23.6458750102117,24.6917119420029,23.3869058651967,24.0642097829282,484850.347684273,0.0,1.0
2024-07-30,24.48,24.63,23.65,23.87,468819,24.3829410383312,24.5323463143014,23.5562318446296,23.7753595827192,470685.185267769,0.0,1.0
2024-07-31,24.49,25.13,24.46,24.77,535114,24.3929013900625,25.0303639008686,24.3630203348685,24.6717912385402,537244.079760797,0.0,1.0
2024-08-01,23.24,24.4537,23.03,24.41,292234,23.1478574236445,24.3567453132778,22.9386900372862,24.3132185762118,293397.269375902,0.0,1.0
2024-08-02,21.48,22.778,21.4325,22.71,484719,21.3948355189279,22.6876891736564,21.347523848204,22.6199587818832,486648.476955514,0.0,1.0
2024-08-05,20.9,21.11,19.78,20.4,607267,20.8270954702412,21.0363629366886,19.7110023158551,20.3288395977474,609392.717200283,0.01,1.0
2024-08-06,20.9,21.12,20.475,20.88,538822,20.8270954702412,21.0463280541385,20.4035779786215,20.8071652353415,540708.127837164,0.0,1.0
2024-08-07,20.45,21.44,20.3,21.38,557692,20.3786651849968,21.3652118125345,20.2291884232487,21.3054211078353,559644.181621692,0.0,1.0
2024-08-08,20.5,20.86,20.5,20.78,663714,20.4284907722462,20.7872350004417,20.4284907722462,20.7075140608427,666037.307977987,0.0,1.0
2024-08-09,20.01,20.51,20.0,20.39,369032,19.9402000172022,20.4384558896961,19.9302348997524,20.3188744802975,370323.783795028,0.0,1.0
2024-08-12,20.03,20.37,19.9,20.13,569038,19.960130252102,20.2989442453978,19.8305837252536,20.0597814266008,571029.897903582,0.0,1.0
2024-08-13,19.5,20.04,19.5,19.87,555661,19.4319790272586,19.9700953695519,19.4319790272586,19.800688372904,557606.072176202,0.0,1.0
2024-08-14,19.26,19.655,19.01,19.57,573322,19.1928162084615,19.5864383477316,18.9436882722146,19.5017348494077,575328.893897908,0.0,1.0
2024-08-15,19.39,19.915,19.32,19.7,780772,19.3223627353099,19.8455314014284,19.2526069131608,19.6312813762561,783505.06547186,0.0,1.0
2024-08-16,19.49,19.69,19.28,19.28,407636,19.4220139098087,19.6213162588062,19.2127464433613,19.2127464433613,409062.915766301,0.0,1.0
2024-08-19,19.26,19.71,19.15,19.49,269887,19.1928162084615,19.641246493706,19.0831999165129,19.4220139098087,270831.730140174,0.0,1.0
2024-08-20,18.33,19.26,18.24,19.2,348839,18.266060285623,19.1928162084615,18.1763742285742,19.1330255037623,350060.098894605,0.0,1.0
2024-08-21,18.37,18.65,18.25,18.59,322961,18.3059207554226,18.5849440440191,18.186339346024,18.5251533393198,324091.513847649,0.0,1.0
2024-08-22,18.11,18.52,18.05,18.41,253952,18.0468277017258,18.4553975171707,17.9870369970265,18.3457812252221,254840.950221971,0.0,1.0
2024-08-23,18.37,18.7,18.15,18.35,488265,18.3059207554226,18.6347696312685,18.0866881715253,18.2859905205228,489974.154801422,0.0,1.0
2024-08-26,18.52,18.935,18.13,18.7,468977,18.4553975171707,18.8689498913406,18.0667579366255,18.6347696312685,470618.637822304,0.0,1.0
2024-08-27,18.79,18.81,18.3234,18.44,240410,18.7244556883174,18.7443859232171,18.2594833081061,18.3756765775717,241251.54691778,0.0,1.0
2024-08-28,18.97,19.08,18.45,18.57,283510,18.9038278024151,19.0134440943638,18.3856416950216,18.5052231044201,284502.416982073,0.0,1.0
2024-08-29,19.64,19.91,18.93,19.18,358105,19.5714906715568,19.8405488427035,18.8639673326156,19.1130952688625,359358.534208194,0.0,1.0
2024-08-30,19.56,19.63,19.235,19.39,283758,19.4917697319578,19.561525554107,19.1679034148368,19.3223627353099,284751.285097524,0.0,1.0
2024-09-03,18.78,19.37,18.53,19.22,412988,18.7144905708675,19.3024325004102,18.4653626346206,19.152955738662,414433.650257811,0.0,1.0
2024-09-04,18.5,19.01,18.34,18.94,454659,18.4354672822709,18.9436882722146,18.2760254030729,18.8739324500655,456250.518156863,0.0,1.0
2024-09-05,18.04,18.74,18.01,18.74,251452,17.9770718795766,18.674630101068,17.947176527227,18.674630101068,252332.19905815,0.0,1.0
2024-09-06,17.69,18.17,17.35,18.02,270526,17.628292768831,18.106618406425,17.2894787755352,17.9571416446769,271472.966937646,0.0,1.0
2024-09-09,17.28,17.69,16.91,17.46,328886,17.2197229533861,17.628292768831,16.8510136077406,17.3990950674838,330037.254105907,0.0,1.0
2024-09-10,16.87,17.33,16.5,17.33,285529,16.8111531379411,17.2695485406354,16.4424437922957,17.2695485406354,286528.484421975,0.0,1.0
2024-09-11,16.52,16.97,16.5,16.97,430764,16.4623740271955,16.9108043124399,16.4424437922957,16.9108043124399,432271.87453305,0.0,1.0
2024-09-12,16.67,16.9,16.39,16.72,391549,16.6118507889436,16.8410484902908,16.3328275003471,16.661676376193,392919.603777339,0.0,1.0
2024-09-13,17.0,17.32,16.77,16.89,313201,16.9406996647895,17.2595834231856,16.7115019634424,16.8310833728409,314297.349304088,0.0,1.0
2024-09-16,17.51,17.51,16.89,17.29,266493,17.4489206547332,17.4489206547332,16.8310833728409,17.2296880708359,267425.849560169,0.0,1.0
2024-09-17,18.36,18.57,17.63,17.63,357712,18.2959556379727,18.5052231044201,17.5685020641317,17.5685020641317,358964.15852524,0.0,1.0
2024-09-18,18.3,19.2,18.03,18.09,485485,18.2361649332734,19.1330255037623,17.9671067621268,18.026897466826,487184.423507254,0.0,1.0
2024-09-19,18.59,18.88,18.22,18.88,280080,18.5251533393198,18.8141417453662,18.1564439936744,18.8141417453662,281060.410385309,0.0,1.0
2024-09-20,18.58,18.845,18.46,18.63,861059,18.51518822187,18.7792638342917,18.3956068124714,18.5650138091193,864073.107347768,0.0,1.0
2024-09-23,19.18,19.18,18.505,18.65,231557,19.1130952688625,19.1130952688625,18.4404498409959,18.5849440440191,232367.557296454,0.0,1.0
2024-09-24,19.21,19.62,18.98,19.5,237416,19.1429906212122,19.5515604366571,18.913792919865,19.4319790272586,238247.066523987,0.0,1.0
2024-09-25,18.67,19.1,18.57,19.08,277215,18.6048742789188,19.0333743292635,18.5052231044201,19.0134440943638,278185.381551569,0.0,1.0
2024-09-26,17.85,18.2731,17.66,18.12,292210,17.787734648029,18.2093587673333,17.5983974164813,18.0567928191756,293232.871032173,0.0,1.0
2024-09-27,18.27,18.525,18.045,18.15,295332,18.2062695809238,18.4603800758956,17.9820544383016,18.0866881715253,296365.799485554,0.0,1.0
2024-09-30,18.53,18.8,18.15,18.19,272445,18.4653626346206,18.7344208057672,18.0866881715253,18.1265486413248,273398.684330996,0.0,1.0
2024-10-01,19.21,19.33,18.3,18.3,302291,19.1429906212122,19.2625720306107,18.2361649332734,18.2361649332734,303349.159225168,0.0,1.0
2024-10-02,19.07,19.54,18.93,19.54,206028,19.0034789769139,19.4718394970581,18.8639673326156,19.4718394970581,206749.193911969,0.0,1.0
2024-10-03,19.63,19.81,18.82,19.08,358077,19.561525554107,19.7408976682047,18.754351040667,19.0134440943638,359330.436195158,0.0,1.0
2024-10-04,19.82,19.9259,19.52,19.88,156797,19.7508627856546,19.8563933794488,19.4519092621583,19.8106534903539,157345.862493521,0.0,1.0
2024-10-07,20.1,20.4804,19.81,19.91,248939,20.0298860742511,20.4089591420444,19.7408976682047,19.8405488427035,249810.402388276,0.0,1.0
2024-10-08,19.2,19.8,18.985,19.8,360436,19.1330255037623,19.7309325507548,18.9187754785899,19.7309325507548,361697.693793341,0.0,1.0
2024-10-09,19.05,19.35,18.65,18.88,342934,18.9835487420141,19.2825022655104,18.5849440440191,18.8141417453662,344134.428645657,0.0,1.0
2024-10-10,19.08,19.279,18.77,19.1,280644,19.0134440943638,19.2117499316163,18.7045254534176,19.0333743292635,281626.384647866,0.0,1.0
2024-10-11,19.31,19.54,19.02,19.06,421800,19.2426417957109,19.4718394970581,18.9536533896645,18.993513859464,423276.496360052,0.0,1.0
2024-10-14,19.0,19.1669,18.69,18.88,267800,18.9337231547648,19.1000409650032,18.6248045138186,18.8141417453662,268737.424668614,0.0,1.0
2024-10-15,18.12,18.59,18.06,18.26,312074,18.0567928191756,18.5251533393198,17.9970021144764,18.1963044634739,313166.404279438,0.0,1.0
2024-10-16,18.79,18.93,18.37,18.42,298261,18.7244556883174,18.8639673326156,18.3059207554226,18.3557463426719,299305.052349087,0.0,1.0
2024-10-17,18.4,18.5287,17.94,18.51,274109,18.3358161077722,18.4640671693521,17.8774207050779,18.4454323997208,275068.509105636,0.0,1.0
2024-10-18,18.65,18.67,18.09,18.37,321665,18.5849440440191,18.6048742789188,18.026897466826,18.3059207554226,322790.977244324,0.0,1.0
2024-10-21,18.63,18.9758,18.47,18.91,270015,18.5650138091193,18.909607570536,18.4055719299213,18.8440370977159,270960.178199762,0.0,1.0
2024-10-22,17.25,18.63,17.085,18.62,468482,17.1898276010364,18.5650138091193,17.0254031631135,18.5550486916695,470121.905091868,0.0,1.0
2024-10-23,17.08,17.38,16.96,17.02,590245,17.0204206043885,17.3193741278848,16.90083919499,16.9606298996893,592311.132276052,0.0,1.0
2024-10-24,18.94,18.96,17.3,17.84,684770,18.8739324500655,18.8938626849652,17.2396531882858,17.7777695305791,687167.013780162,0.0,1.0
2024-10-25,19.43,19.68,19.0,19.0,285303,19.3622232051094,19.6113511413563,18.9337231547648,18.9337231547648,286301.693316766,0.0,1.0
2024-10-28,19.18,19.26,18.67,18.76,239649,19.1130952688625,19.1928162084615,18.6048742789188,18.6945603359677,240487.883063514,0.0,1.0
2024-10-29,19.5,19.6,18.92,19.14,422762,19.4319790272586,19.5316302017573,18.8540022151657,19.073234799063,424241.863807889,0.0,1.0
2024-10-30,19.28,19.58,19.24,19.58,197672,19.2127464433613,19.5116999668576,19.1728859735618,19.5116999668576,198363.94402201,0.0,1.0
2024-10-31,18.9,19.4,18.895,19.05,216225,18.834071980266,19.3323278527598,18.8290894215411,18.9835487420141,216981.888158966,0.0,1.0
2024-11-01,18.9,19.35,18.75,19.12,260108,18.834071980266,19.2825022655104,18.6845952185178,19.0533045641633,261018.499087767,0.0,1.0
2024-11-04,19.31,19.49,18.88,18.88,224641,19.2526069131608,19.4320719180478,18.8238849570417,18.8238849570417,225310.667254871,0.01,1.0
2024-11-05,19.54,19.6712,19.23,19.45,268305,19.4819233082942,19.6127333563008,19.1728446887665,19.3921908058507,269104.832055672,0.0,1.0
2024-11-06,21.61,21.83,20.42,20.42,543388,21.5457708644953,21.7651169815795,20.3593077766309,20.3593077766309,545007.869704506,0.0,1.0
2024-11-07,20.87,21.42,20.52,21.42,397998,20.8079702888486,21.356335581559,20.4590105571237,21.356335581559,399184.454067174,0.0,1.0
2024-11-08,20.76,21.06,20.41,20.75,274758,20.6982972303065,20.9974055717849,20.3493374985817,20.6883269522572,275577.068805845,0.0,1.0
2024-11-11,21.21,21.65,20.5665,20.64,387402,21.1469597425241,21.5856519766924,20.5053723500529,20.5786538937151,388556.866804686,0.0,1.0
2024-11-12,20.95,21.5718,20.86,21.47,232053,20.8877325132428,21.5076844023471,20.7980000107993,21.4061869718054,232744.762837125,0.0,1.0
2024-11-13,20.13,20.99,20.1,20.99,350597,20.0701697132018,20.9276136254399,20.040258879054,20.9276136254399,351642.149062531,0.0,1.0
2024-11-14,19.95,20.4,19.77,20.22,277390,19.8907047083147,20.3393672205324,19.7112397034277,20.1599022156453,278216.914943527,0.0,1.0
2024-11-15,19.53,20.215,19.36,20.08,293695,19.471953030245,20.1549170766207,19.3024583034072,20.0203183229554,294570.521051007,0.0,1.0
2024-11-18,19.54,20.0,19.53,19.88,129507,19.4819233082942,19.9405560985611,19.471953030245,19.8209127619698,129893.067535208,0.0,1.0
2024-11-19,19.8,19.83,19.38,19.41,157005,19.7411505375755,19.7710613717234,19.3223988595057,19.3523096936536,157473.040595221,0.0,1.0
2024-11-20,20.31,20.42,19.64,19.79,176093,20.2496347180888,20.3593077766309,19.581626088787,19.7311802595263,176617.942979741,0.0,1.0
2024-11-21,21.12,21.58,20.69,20.76,329339,21.0572272400806,21.5158600303475,20.6285052839615,20.6982972303065,330320.777787901,0.0,1.0
2024-11-22,21.28,21.765,21.09,21.16,266044,21.2167516888691,21.7003101742592,21.0273164059327,21.0971083522777,266837.091889525,0.0,1.0
2024-11-25,20.84,21.495,20.63,21.4,369640,20.7780594547007,21.4311126669286,20.5686836156658,21.3363950254604,370741.917299561,0.0,1.0
2024-11-26,20.55,20.92,20.2,20.76,364437,20.4889213912716,20.857821679095,20.1399616595468,20.6982972303065,365523.406868574,0.0,1.0
2024-11-27,20.41,21.0,20.33,20.79,198880,20.3493374985817,20.9375839034892,20.2695752741874,20.7282080644543,199472.872288,0.0,1.0
2024-11-29,20.35,20.82,20.31,20.78,121593,20.289515830286,20.7581188986022,20.2496347180888,20.718237786405,121955.475463168,0.0,1.0
2024-12-02,21.01,21.2,20.195,20.57,269058,20.9475541815385,21.1369894644748,20.1349765205221,20.5088619473701,269860.07679035,0.0,1.0
2024-12-03,20.78,21.02,20.37,21.02,287721,20.718237786405,20.9575244595878,20.3094563863845,20.9575244595878,288578.712226347,0.0,1.0
2024-12-04,20.17,20.8,19.89,20.8,273438,20.1100508253989,20.7381783425036,19.8308830400191,20.7381783425036,274253.133812783,0.0,1.0
2024-12-05,19.86,20.43,19.85,20.26,160665,19.8009722058712,20.3692780546802,19.7910019278219,20.1997833278424,161143.951257802,0.0,1.0
2024-12-06,19.38,19.7137,18.96,19.68,241975,19.3223988595057,19.6551070380102,18.903647181436,19.6215072009842,242696.340868308,0.0,1.0
2024-12-09,19.39,20.16,19.35,19.69,204759,19.332369137555,20.1000805473496,19.2924880253579,19.6314774790334,205369.397912403,0.0,1.0
2024-12-10,19.56,20.0,19.14,19.55,235517,19.5018638643928,19.9405560985611,19.083112186323,19.4918935863435,236219.089212857,0.0,1.0
2024-12-11,20.27,20.6,19.45,19.73,304013,20.2097536058917,20.538772781518,19.3921908058507,19.6713585912306,304919.279580109,0.0,1.0
2024-12-12,19.74,20.17,19.71,20.13,222590,19.6813288692799,20.1100508253989,19.651418035132,20.0701697132018,223253.553110348,0.0,1.0
2024-12-13,19.44,19.75,19.28,19.75,264157,19.3822205278014,19.6912991473291,19.2226960790129,19.6912991473291,264944.466638081,0.0,1.0
2024-12-16,18.96,19.577,18.79,19.25,376645,18.903647181436,19.5188133370766,18.7341524545982,19.1927852448651,377767.799592286,0.0,1.0
2024-12-17,19.14,19.23,18.36,18.77,346141,19.083112186323,19.1728446887665,18.3054304984791,18.7142118984996,347172.865479892,0.0,1.0
2024-12-18,18.21,19.505,17.82,19.24,526127,18.1558763277399,19.4470273351218,17.767035483818,19.1828149668158,527695.413708111,0.0,1.0
2024-12-19,17.63,18.63,17.58,18.63,363457,17.5776002008817,18.5746280058097,17.5277488106352,18.5746280058097,364540.48543433,0.0,1.0
2024-12-20,16.85,17.78,16.74,17.38,1101233,16.7999185130378,17.7271543716209,16.6902454544957,17.3283432496496,1104515.8365262,0.0,1.0
2024-12-23,16.84,17.24,16.59,16.84,340506,16.7899482349885,17.1887593569597,16.5406912837565,16.7899482349885,341521.067232994,0.0,1.0
2024-12-24,16.92,16.99,16.53,16.87,102476,16.8697104593827,16.9395024057277,16.4808696154608,16.8198590691363,102781.486628043,0.0,1.0
2024-12-26,17.07,17.13,16.5752,16.87,211835,17.0192646301219,17.0790862984176,16.5259352722435,16.8198590691363,212466.49186006,0.0,1.0
2024-12-27,16.74,17.29,16.71,16.97,274161,16.6902454544957,17.2386107472061,16.6603346203478,16.9195618496291,274978.289115801,0.0,1.0
2024-12-30,17.07,17.345,16.6103,16.77,292139,17.0192646301219,17.2934472764772,16.5609309481965,16.7201562886435,293009.882528884,0.0,1.0
2024-12-31,17.31,17.56,16.83,17.13,224371,17.2585513033047,17.5078082545367,16.7799779569392,17.0790862984176,225039.862369926,0.0,1.0
2025-01-02,18.26,18.54,17.32,17.56,437040,18.2057277179863,18.4848955033662,17.268521581354,17.5078082545367,438342.840430148,0.0,1.0
2025-01-03,18.75,18.8,18.105,18.39,292148,18.6942713424011,18.7441227326475,18.0511884082225,18.335341332627,293018.909358381,0.0,1.0
2025-01-06,18.56,19.15,18.42,18.7,272183,18.5048360594647,19.0930824643723,18.3652521667748,18.6444199521547,272994.39258832,0.0,1.0
2025-01-07,18.51,18.935,18.325,18.64,256539,18.4549846692183,18.8787214863128,18.2705345253067,18.584598283859,257303.756958425,0.0,1.0
2025-01-08,18.2,18.32,17.99,18.22,160227,18.1459060496906,18.265549386282,17.9365302106558,18.1658466057892,160704.645555559,0.0,1.0
2025-01-10,18.0,18.91,17.81,18.51,219820,17.946500488705,18.8537957911896,17.7570652057687,18.4549846692183,220475.295587029,0.0,1.0
2025-01-13,18.38,18.61,18.08,18.14,348117,18.3253710545777,18.5546874497111,18.0262627130993,18.086084381395,349154.756045263,0.0,1.0
2025-01-14,18.59,18.645,18.16,18.37,180022,18.5347468936126,18.5895834228836,18.1060249374935,18.3154007765284,180558.655546211,0.0,1.0
2025-01-15,19.34,19.37,18.525,18.71,224622,19.2825177473086,19.3124285814565,18.4699400862923,18.654390230204,225291.61061482,0.0,1.0
2025-01-16,19.11,19.4225,18.87,19.25,164777,19.0532013521752,19.3647725412152,18.8139146789924,19.1927852448651,165268.209357401,0.0,1.0
2025-01-17,19.69,19.8099,19.2,19.25,265946,19.6314774790334,19.7510211128443,19.1429338546187,19.1927852448651,266738.799746102,0.0,1.0
2025-01-21,20.34,20.8195,19.3,19.77,487145,20.2795455522367,20.7576203846997,19.2426366351115,19.7112397034277,488597.206208457,0.0,1.0
2025-01-22,19.7,20.17,19.49,20.12,274883,19.6414477570827,20.1100508253989,19.4320719180478,20.0601994351525,275702.441437764,0.0,1.0
2025-01-23,19.82,20.0899,19.54,19.77,234895,19.7610910936741,20.0301888982242,19.4819233082942,19.7112397034277,235595.234996429,0.0,1.0
2025-01-24,19.5,20.16,19.45,19.71,242284,19.4420421960971,20.1000805473496,19.3921908058507,19.651418035132,243006.262014411,0.0,1.0
2025-01-27,19.04,19.845,18.99,19.47,250237,18.9834094058302,19.7860167887973,18.9335580155838,19.4121313619493,250982.970347609,0.0,1.0
2025-01-28,18.53,19.31,18.31,19.11,211644,18.4749252253169,19.2526069131608,18.2555791082327,19.0532013521752,212274.922478488,0.0,1.0
2025-01-29,18.54,19.06,18.3911,18.44,386711,18.4848955033662,19.0033499619288,18.3364380632124,18.3851927228734,387863.806895439,0.0,1.0
2025-01-30,17.75,18.67,17.06,17.36,706720,17.697243537473,18.6145091180068,17.0092943520727,17.3084026935511,708826.771436927,0.0,1.0
2025-01-31,16.97,18.01,16.915,17.86,377194,16.9195618496291,17.9564707667543,16.8647253203581,17.8069165960151,378318.436191675,0.0,1.0
2025-02-03,16.55,17.01,16.15,17.01,319665,16.5008101715594,16.9594429618263,16.1019990495881,16.9594429618263,320617.939058445,0.0,1.0
2025-02-04,17.24,17.3,16.25,16.25,396094,17.1887593569597,17.2485810252554,16.2017018300809,16.2017018300809,397274.778137788,0.0,1.0
2025-02-05,17.84,17.86,17.22,17.39,376313,17.7869760399165,17.8069165960151,17.1688188008611,17.3383135276989,377434.809881912,0.0,1.0
2025-02-06,16.7,17.97,16.621,17.97,392007,16.6503643422986,17.9165896545572,16.5715991457092,17.9165896545572,393175.594564572,0.0,1.0
2025-02-07,16.58,16.87,16.415,16.56,302016,16.5307210057072,16.8198590691363,16.3662114178941,16.5107804496086,302916.326412574,0.0,1.0
2025-02-10,17.19,17.45,16.73,16.79,285404,17.1488782447626,17.4082562752244,16.6899786524071,16.7498351209752,286088.377908821,0.01,1.0
2025-02-11,17.43,17.65,16.99,17.12,217952,17.388304119035,17.6077778371181,16.9493566828689,17.0790456980998,218474.632948324,0.0,1.0
2025-02-12,16.75,17.23,16.7,16.95,299133,16.7099308085965,17.1887825571413,16.660050418123,16.9094523704902,299850.299046262,0.0,1.0
2025-02-13,17.39,17.41,16.69,16.82,301458,17.3483998066563,17.3683519628456,16.6500743400284,16.7797633552593,302180.87422614,0.0,1.0
2025-02-14,17.96,18.1,17.47,17.5,555090,17.9170362580533,18.0567013513789,17.4282084314138,17.4581366656978,556421.065203737,0.0,1.0
2025-02-18,17.89,18.23,17.8,17.98,329286,17.8472037113905,18.1863903666098,17.7574190085383,17.9369884142427,330075.603733949,0.0,1.0
2025-02-19,16.88,17.96,16.85,17.83,248181,16.8396198238274,17.9170362580533,16.8096915895433,17.7873472428224,248776.119878449,0.0,1.0
2025-02-20,16.87,17.16,16.5602,16.73,222300,16.8296437457327,17.1189500104785,16.5205848463594,16.6899786524071,222833.059134178,0.0,1.0
2025-02-21,16.14,17.03,16.0,17.03,314757,16.1013900448207,16.9892609952476,15.9617249514951,16.9892609952476,315511.764255045,0.0,1.0
2025-02-24,15.92,16.18,15.7107,16.18,257369,15.8819163267377,16.1412943571995,15.6731170122159,16.1412943571995,257986.152030158,0.0,1.0
2025-02-25,15.6,16.082,15.47,15.92,291407,15.5626818277078,16.0435287918715,15.4329928124769,15.8819163267377,292105.772663577,0.0,1.0
2025-02-26,15.0,15.58,14.94,15.5,252106,14.9641171420267,15.5427296715184,14.9042606734586,15.4629210467609,252710.531741255,0.0,1.0
2025-02-27,14.91,15.215,14.61,15.01,266867,14.8743324391745,15.1786028210624,14.575050096334,14.9740932201214,267506.927539185,0.0,1.0
2025-02-28,14.63,14.9863,14.46,14.76,574330,14.5950022525234,14.950449915037,14.4254089249137,14.7246912677543,575707.201315934,0.0,1.0
2025-03-03,13.94,14.84,13.705,14.62,488226,13.9066528639901,14.8044998925117,13.6722150287651,14.5850261744287,489396.730224217,0.0,1.0
2025-03-04,13.81,14.19,13.43,13.65,557413,13.7769638487592,14.1560548163572,13.3978728811612,13.6173465992443,558749.635587764,0.0,1.0
2025-03-05,13.7,13.84,12.95,13.63,729774,13.6672269897177,13.8068920830433,12.9190211326164,13.5973944430549,731523.944654007,0.0,1.0
2025-03-06,14.09,14.21,13.51,13.57,364091,14.0562940354104,14.1760069725466,13.4776815059187,13.5375379744868,364964.063577247,0.0,1.0
2025-03-07,14.85,15.0,14.115,14.16,404487,14.8144759706064,14.9641171420267,14.0812342306471,14.1261265820732,405456.930229448,0.0,1.0
2025-03-10,14.85,15.33,14.63,14.73,507072,14.8144759706064,15.2933277191513,14.5950022525234,14.6947630334702,508287.921553244,0.0,1.0
2025-03-11,14.62,15.2527,14.4707,15.09,425166,14.5850261744287,15.2162126354794,14.436083328475,15.0539018448788,426185.516958353,0.0,1.0
2025-03-12,15.08,15.415,14.75,15.04,411918,15.0439257667842,15.3781243829561,14.7147151896596,15.0040214544054,412905.749223716,0.0,1.0
2025-03-13,14.7,15.46,14.42,15.05,316254,14.6648347991862,15.4230167343822,14.385504612535,15.0139975325001,317012.353951507,0.0,1.0
2025-03-14,15.23,15.45,14.79,14.93,337271,15.1935669382044,15.4130406562875,14.7546195020383,14.8942845953639,338079.751179683,0.0,1.0
2025-03-17,14.89,15.52,14.87,15.1,325234,14.8543802829852,15.4828732029503,14.8344281267958,15.0638779229735,326013.887334436,0.0,1.0
2025-03-18,15.19,15.3005,14.92,15.01,310173,15.1536626258257,15.263898288772,14.8843085172692,14.9740932201214,310916.772158459,0.0,1.0
2025-03-19,15.38,15.55,15.24,15.46,215588,15.3432081096247,15.5128014372343,15.2035430162991,15.4230167343822,216104.964249299,0.0,1.0
2025-03-20,15.4,15.59,15.21,15.34,193242,15.3631602658141,15.5527057496131,15.1736147820151,15.303303797246,193705.380176369,0.0,1.0
2025-03-21,15.33,15.53,15.16,15.21,809311,15.2933277191513,15.492849281045,15.1237343915416,15.1736147820151,811251.668560236,0.0,1.0
2025-03-24,15.56,15.8,15.39,15.58,222728,15.522777515329,15.7622033896014,15.3531841877194,15.5427296715184,223262.085446861,0.0,1.0
2025-03-25,15.54,15.92,15.47,15.51,240730,15.5028253591396,15.8819163267377,15.4329928124769,15.4728971248556,241307.252925645,0.0,1.0
2025-03-26,15.39,15.8465,15.38,15.67,211794,15.3531841877194,15.8085921527417,15.3432081096247,15.6325143743705,212301.866514908,0.0,1.0
2025-03-27,15.52,15.56,15.25,15.45,456797,15.4828732029503,15.522777515329,15.2135190943938,15.4130406562875,457892.365781894,0.0,1.0
2025-03-28,15.33,15.5,14.985,15.39,258999,15.2933277191513,15.4629210467609,14.9491530248847,15.3531841877194,259620.06065089,0.0,1.0
2025-03-31,14.99,15.23,14.92,15.14,331698,14.954141063932,15.1935669382044,14.8843085172692,15.1037822353523,332493.387533462,0.0,1.0
2025-04-01,14.98,15.18,14.68,14.84,266656,14.9441649858373,15.143686547731,14.6448826429968,14.8044998925117,267295.421576624,0.0,1.0
2025-04-02,14.92,15.04,14.605,14.79,443677,14.8843085172692,15.0040214544054,14.5700620572867,14.7546195020383,444740.904981893,0.0,1.0
2025-04-03,13.44,14.23,12.77,14.0,694092,13.4078489592559,14.195959128736,12.7394517269121,13.9665093325582,695756.38182888,0.0,1.0
2025-04-04,12.02,12.96,11.49,12.75,699238,11.9912458698107,12.9289972107111,11.4625137307924,12.7194995707227,700914.721560345,0.0,1.0
2025-04-07,11.73,12.18,11.05,11.6,837792,11.7019396050649,12.1508631193257,11.0235662946263,11.572250589834,839800.963914264,0.0,1.0
2025-04-08,10.6,12.15,10.33,12.15,662587,10.5746427803655,12.1209348850416,10.305288671809,12.1209348850416,664175.835144121,0.0,1.0
2025-04-09,12.73,12.98,10.1449,10.32,842133,12.6995474145333,12.9489493669004,10.1206314662764,10.2953125937144,844152.373314633,0.0,1.0
2025-04-10,11.89,12.14,11.43,12.09,926679,11.8615568545798,12.1109588069469,11.4026572622243,12.0610784164735,928901.108436353,0.0,1.0
2025-04-11,12.18,12.23,11.25,11.86,858301,12.1508631193257,12.2007435097991,11.22308785652,11.8316286202958,860359.142995608,0.0,1.0
2025-04-14,12.15,12.37,11.855,12.37,581689,12.1209348850416,12.3404086031247,11.8266405812484,12.3404086031247,583083.847659474,0.0,1.0
2025-04-15,11.99,12.43,11.921,12.08,520676,11.9613176355267,12.4002650716928,11.8924826966733,12.0511023383788,521924.542949829,0.0,1.0
2025-04-16,12.32,12.46,12.08,12.08,520512,12.2905282126513,12.4301933059768,12.0511023383788,12.0511023383788,521760.149689828,0.0,1.0
2025-04-17,12.62,12.75,12.07,12.46,835655,12.5898105554918,12.7194995707227,12.0411262602841,12.4301933059768,837658.83954463,0.0,1.0
2025-04-21,12.26,12.45,11.9901,12.38,593038,12.2306717440831,12.4202172278822,11.9614173963076,12.3503846812194,594460.061731062,0.0,1.0
2025-04-22,12.44,12.59,11.91,12.26,634229,12.4102411497875,12.5598823212077,11.8815090107692,12.2306717440831,635749.834735089,0.0,1.0
2025-04-23,12.07,13.1,11.8,12.77,730440,12.0411262602841,13.0686623040366,11.7717721517277,12.7394517269121,732191.541673277,0.0,1.0
2025-04-24,11.61,13.2,11.52,12.5,663146,11.5822266679287,13.1684230849835,11.4924419650765,12.4700976183556,664736.175585214,0.0,1.0
2025-04-25,11.86,11.95,11.25,11.39,761165,11.8316286202958,11.9214133231479,11.22308785652,11.3627529498456,762990.217975106,0.0,1.0
2025-04-28,11.3,11.905,11.12,11.74,478231,11.2729682469934,11.8765209717218,11.0933988412891,11.7119156831596,479377.762945558,0.0,1.0
2025-04-29,11.72,11.82,11.15,11.3,551388,11.6919635269702,11.791724307917,11.1233270755732,11.2729682469934,552710.188078615,0.0,1.0
2025-04-30,11.37,11.6,11.04,11.54,897991,11.3428007936562,11.572250589834,11.0135902165316,11.5123941212659,900144.316711472,0.0,1.0
2025-05-01,11.68,11.98,11.33,11.33,548374,11.6520592145914,11.951341557432,11.3028964812775,11.3028964812775,549688.960727154,0.0,1.0
2025-05-02,12.34,12.36,11.825,11.87,337225,12.3104803688406,12.33043252503,11.7967123469644,11.8416046983905,338033.640875049,0.0,1.0
2025-05-05,12.05,12.45,12.03,12.06,362383,12.0311501821895,12.4305244620962,12.0111814681941,12.0411345391871,362950.763964723,0.01,1.0
2025-05-06,11.79,12.16,11.77,12.16,236469,11.7715569002501,12.1409781091638,11.7515881862548,12.1409781091638,236839.488066423,0.0,1.0
2025-05-07,11.6,11.92,11.49,11.92,282675,11.5818541172944,11.9013535412198,11.4720261903201,11.9013535412198,283117.881367859,0.0,1.0
2025-05-08,11.1,11.9,11.065,11.8,1321054,11.082636267411,11.8813848272244,11.0476910179192,11.7815412572478,1323123.76281077,0.0,1.0
2025-05-09,11.61,11.88,11.345,11.38,1207037,11.5918384742921,11.8614161132291,11.3272530138539,11.3621982633457,1208928.12655033,0.0,1.0
2025-05-12,12.06,12.5,11.86,12.37,471389,12.0411345391871,12.4804462470845,11.8414473992338,12.3506496061148,472127.549235389,0.0,1.0
2025-05-13,12.46,12.57,12.03,12.03,462774,12.4405088190938,12.5503367460682,12.0111814681941,12.0111814681941,463499.051674642,0.0,1.0
2025-05-14,12.18,12.58,12.17,12.21,497591,12.1609468231591,12.5603211030658,12.1509624661615,12.1908998941521,498370.601247773,0.0,1.0
2025-05-15,11.87,12.17,11.38,11.92,356048,11.8514317562314,12.1509624661615,11.3621982633457,11.9013535412198,356605.838596492,0.0,1.0
2025-05-16,11.85,11.98,11.6314,11.9,298429,11.8314630422361,11.9612596832058,11.6132049982671,11.8813848272244,298896.563964725,0.0,1.0
2025-05-19,11.61,11.75,11.5,11.7,225035,11.5918384742921,11.7316194722594,11.4820105473177,11.6816976872711,225387.573834318,0.0,1.0
2025-05-20,11.45,11.685,11.39,11.61,286065,11.4320887623294,11.6667211517746,11.3721826203434,11.5918384742921,286513.192654095,0.0,1.0
2025-05-21,11.12,11.43,11.09,11.3,285334,11.1026049814064,11.4121200483341,11.0726519104134,11.2823234073644,285781.047359039,0.0,1.0
2025-05-22,10.92,11.05,10.7403,11.0,560156,10.902917841453,11.0327144824227,10.7234989462049,10.9827926974344,561033.625030492,0.0,1.0
2025-05-23,10.85,10.97,10.6,10.65,434650,10.8330273424693,10.9528396264414,10.5834184175277,10.633340202516,435330.98836664,0.0,1.0
2025-05-27,11.23,11.27,10.727,10.95,399998,11.2124329083807,11.2523703363714,10.710219751398,10.932870912446,400624.69730744,0.0,1.0
2025-05-28,10.81,11.32,10.79,11.32,257558,10.7930899144787,11.3022921213597,10.7731212004833,11.3022921213597,257961.52928042,0.0,1.0
2025-05-29,11.03,11.075,10.82,10.88,222252,11.0127457684274,11.0576753749169,10.8030742714763,10.8629804134623,222600.213566,0.0,1.0
2025-05-30,10.75,10.95,10.56,10.91,583220,10.7331837724927,10.932870912446,10.543480989537,10.8929334844554,584133.760577914,0.0,1.0
2025-06-02,10.65,11.01,10.57,10.99,324680,10.633340202516,10.992777054432,10.5534653465347,10.9728083404367,325188.692747912,0.0,1.0
2025-06-03,11.47,11.63,10.505,10.69,388964,11.4520574763247,11.6118071882874,10.4885670260498,10.6732776305067,389573.409775778,0.0,1.0
2025-06-04,11.09,11.62,10.96,11.48,444961,11.0726519104134,11.6018228312898,10.9428552694437,11.4620418333224,445658.143137254,0.0,1.0
2025-06-05,10.97,11.2,10.85,11.17,348551,10.9528396264414,11.1824798373877,10.8330273424693,11.1525267663947,349097.092663476,0.0,1.0
2025-06-06,11.18,11.47,11.16,11.21,225570,11.1625111233924,11.4520574763247,11.142542409397,11.1924641943854,225923.412046158,0.0,1.0
2025-06-09,11.67,11.82,11.23,11.34,349194,11.6517446162781,11.8015099712431,11.2124329083807,11.3222608353551,349741.100084435,0.0,1.0
2025-06-10,12.04,12.4,11.72,11.84,250209,12.0211658251918,12.3806026771078,11.7016664012664,11.8214786852384,250601.015226569,0.0,1.0
2025-06-11,12.26,12.45,11.93,12.16,423894,12.2408216791405,12.4305244620962,11.9113378982174,12.1409781091638,424558.136391781,0.0,1.0
2025-06-12,12.0,12.2,11.865,12.09,276998,11.9812283972011,12.1809155371545,11.8464395777326,12.0710876101801,277431.986921851,0.0,1.0
2025-06-13,12.07,12.36,11.81,12.28,332241,12.0511188961848,12.3406652491172,11.7915256142454,12.2607903931358,332761.538952997,0.0,1.0
2025-06-16,12.12,12.14,11.78,12.09,473497,12.1010406811731,12.1210093951685,11.7615725432524,12.0710876101801,474238.851946713,0.0,1.0
2025-06-17,12.65,13.05,12.0724,12.26,904136,12.6302116020495,13.0295858819562,12.0535151418642,12.2408216791405,905552.55607468,0.0,1.0
2025-06-18,12.58,12.86,12.52,12.58,737662,12.5603211030658,12.8398830990005,12.5004149610798,12.5603211030658,738817.732751668,0.0,1.0
2025-06-20,12.41,12.7799,12.39,12.64,822040,12.3905870341055,12.7599083994492,12.3706183201102,12.6202272450518,823327.932076179,0.0,1.0
2025-06-23,11.64,12.57,11.575,12.52,846584,11.6217915452851,12.5503367460682,11.5568932248002,12.5004149610798,847910.386415235,0.0,1.0
2025-06-24,11.6,11.84,11.4,11.46,642370,11.5818541172944,11.8214786852384,11.3821669773411,11.4420731193271,643376.433905621,0.0,1.0
2025-06-25,11.37,11.7733,11.31,11.62,349368,11.3522139063481,11.754883024064,11.2923077643621,11.6018228312898,349915.372699126,0.0,1.0
2025-06-26,11.8,11.84,11.36,11.43,457854,11.7815412572478,11.8214786852384,11.3422295493504,11.4121200483341,458571.343259216,0.0,1.0
2025-06-27,11.74,11.98,11.6,11.86,1662082,11.7216351152618,11.9612596832058,11.5818541172944,11.8414473992338,1664686.0688057,0.0,1.0
2025-06-30,11.52,11.788,11.505,11.74,554605,11.5019792613131,11.7695600288506,11.4870027258166,11.7216351152618,555473.92799512,0.0,1.0
2025-07-01,11.95,12.21,11.275,11.57,925246,11.9313066122128,12.1908998941521,11.2573625148702,11.5519010463014,926695.630190448,0.0,1.0
2025-07-02,12.9,12.98,11.88,12.24,976491,12.8798205269912,12.9596953829725,11.8614161132291,12.2208529651451,978020.91835069,0.0,1.0
2025-07-03,12.79,12.97,12.63,12.85,337429,12.7699926000169,12.9497110259749,12.6102428880542,12.8298987420029,337957.667257715,0.0,1.0
2025-07-07,12.23,12.94,12.1,12.5,459013,12.2108686081475,12.9197579549819,12.0810719671778,12.4804462470845,459732.159123744,0.0,1.0
2025-07-08,12.78,13.19,12.22,12.38,477385,12.7600082430192,13.1693668799236,12.2008842511498,12.3606339631125,478132.943474997,0.0,1.0
2025-07-09,12.57,12.84,12.47,12.66,251731,12.5503367460682,12.8199143850052,12.4504931760915,12.6401959590472,252125.399821746,0.0,1.0
2025-07-10,12.94,13.04,12.37,12.5,281672,12.9197579549819,13.0196015249585,12.3506496061148,12.4804462470845,282113.309916502,0.0,1.0
2025-07-11,12.86,13.205,12.79,12.79,247183,12.8398830990005,13.1843434154201,12.7699926000169,12.7699926000169,247570.274237734,0.0,1.0
2025-07-14,12.44,12.79,12.31,12.7,230637,12.4205401050985,12.7699926000169,12.2907434641288,12.6801333870379,230998.350773994,0.0,1.0
2025-07-15,11.68,12.54,11.67,12.54,269175,11.6617289732758,12.5203836750752,11.6517446162781,12.5203836750752,269596.730227975,0.0,1.0
2025-07-16,11.32,11.73,11.24,11.47,313780,11.3022921213597,11.7116507582641,11.2224172653784,11.4520574763247,314271.615160898,0.0,1.0
2025-07-17,11.65,11.77,11.18,11.24,435635,11.6317759022828,11.7515881862548,11.1625111233924,11.2224172653784,436317.531616473,0.0,1.0
2025-07-18,11.4,11.86,11.33,11.81,298756,11.3821669773411,11.8414473992338,11.3122764783574,11.7915256142454,299224.076292334,0.0,1.0
2025-07-21,11.42,11.735,11.4,11.57,291178,11.4021356913364,11.7166429367629,11.3821669773411,11.5519010463014,291634.203452481,0.0,1.0
2025-07-22,11.77,12.03,11.43,11.43,543809,11.7515881862548,12.0111814681941,11.4121200483341,11.4121200483341,544661.013350219,0.0,1.0
2025-07-23,12.62,12.98,11.94,11.94,889552,12.6002585310565,12.9596953829725,11.9213222552151,11.9213222552151,890945.706576603,0.0,1.0
2025-07-24,13.36,13.79,12.7573,13.24,1000370,13.3391009488839,13.7684282997836,12.7373437526345,13.2192886649119,1001937.33080026,0.0,1.0
2025-07-25,11.73,13.4776,11.72,13.29,815135,11.7116507582641,13.4565169871765,11.7016664012664,13.2692104499002,816412.113659818,0.0,1.0
2025-07-28,11.95,12.29,11.7374,11.86,440729,11.9313066122128,12.2707747501335,11.7190391824424,11.8414473992338,441419.512646589,0.0,1.0
2025-07-29,11.58,12.01,11.58,11.98,456855,11.5618854032991,11.9912127541988,11.5618854032991,11.9612596832058,457570.778074866,0.0,1.0
2025-07-30,11.14,11.7225,11.09,11.53,446021,11.1225736954017,11.7041624905158,11.0726519104134,11.5119636183107,446719.803893424,0.0,1.0
2025-07-31,10.94,11.215,10.83,11.0,454865,10.9228865554484,11.1974563728842,10.813058628474,10.9827926974344,455577.660240171,0.0,1.0
2025-08-01,10.53,10.77,10.26,10.75,581606,10.513527918544,10.753152486488,10.243950279607,10.7331837724927,582517.231841635,0.0,1.0
2025-08-04,10.56,10.65,10.37,10.51,656679,10.5534653465347,10.6434096534653,10.3635829207921,10.5034962871287,657085.612383898,0.01,1.0
2025-08-05,10.74,10.875,10.47,10.63,463572,10.733353960396,10.8682704207921,10.463521039604,10.623422029703,463859.04148607,0.0,1.0
2025-08-06,10.29,10.9085,10.28,10.64,661314,10.2836324257426,10.9017496905941,10.2736386138614,10.6334158415842,661723.48235294,0.0,1.0
2025-08-07,10.27,10.62,10.15,10.38,545807,10.2636448019802,10.6134282178218,10.1437190594059,10.3735767326733,546144.960990712,0.0,1.0
2025-08-08,10.22,10.48,10.15,10.4,324354,10.2136757425743,10.4735148514851,10.1437190594059,10.3935643564356,324554.838390092,0.0,1.0
2025-08-11,9.74,10.305,9.72,10.23,438146,9.73397277227723,10.2986231435644,9.71398514851485,10.2236695544554,438417.297832817,0.0,1.0
2025-08-12,10.43,10.475,9.79,9.84,546394,10.4235457920792,10.4685179455446,9.78394183168317,9.83391089108911,546732.324458205,0.0,1.0
2025-08-13,10.74,10.8,10.37,10.44,563946,10.733353960396,10.7933168316832,10.3635829207921,10.4335396039604,564295.192569662,0.0,1.0
2025-08-14,10.6,10.65,10.235,10.58,499628,10.5934405940594,10.6434096534653,10.228666460396,10.573452970297,499937.367182663,0.0,1.0
2025-08-15,10.44,10.71,10.405,10.61,427494,10.4335396039604,10.7033725247525,10.3985612623762,10.6034344059406,427758.702167182,0.0,1.0
2025-08-18,10.5,10.72,10.3,10.46,422946,10.4935024752475,10.7133663366337,10.2936262376238,10.4535272277228,423207.886068112,0.0,1.0
2025-08-19,10.43,10.685,10.29,10.53,303686,10.4235457920792,10.6783879950495,10.2836324257426,10.5234839108911,303874.040866873,0.0,1.0
2025-08-20,10.34,10.46,10.195,10.4,242340,10.3336014851485,10.4535272277228,10.1886912128713,10.3935643564356,242490.055727554,0.0,1.0
2025-08-21,10.46,10.52,10.15,10.34,340351,10.4535272277228,10.5134900990099,10.1437190594059,10.3336014851485,340561.74365325,0.0,1.0
2025-08-22,11.17,11.2,10.58,10.58,509936,11.1630878712871,11.1930693069307,10.573452970297,10.573452970297,510251.749845203,0.0,1.0
2025-08-25,11.09,11.2014,10.98,11.09,340885,11.0831373762376,11.1944684405941,10.9732054455446,11.0831373762376,341096.074303406,0.0,1.0
2025-08-26,11.12,11.15,10.83,10.98,605003,11.1131188118812,11.1431002475248,10.8232982673267,10.9732054455446,605377.61486068,0.0,1.0
2025-08-27,11.14,11.51,11.08,11.08,449178,11.1331064356436,11.5028774752475,11.0731435643564,11.0731435643564,449456.128792568,0.0,1.0
2025-08-28,11.32,11.34,11.0,11.3,380480,11.3129950495049,11.3329826732673,10.9931930693069,11.2930074257426,380715.591331271,0.0,1.0
2025-08-29,11.51,11.545,11.11,11.29,376859,11.5028774752475,11.5378558168317,11.103125,11.2830136138614,377092.349226007,0.0,1.0
2025-09-02,11.74,11.77,11.2269,11.5,562043,11.7327351485149,11.7627165841584,11.2199526608911,11.4928836633663,562391.014241484,0.0,1.0
2025-09-03,11.79,11.92,11.63,11.63,666018,11.7827042079208,11.9126237623762,11.6228032178218,11.6228032178218,666430.395046439,0.0,1.0
2025-09-04,12.48,12.61,11.8,11.86,532552,12.4722772277228,12.6021967821782,11.792698019802,11.8526608910891,532881.75356037,0.0,1.0
2025-09-05,12.62,12.67,12.29,12.36,589237,12.6121905940594,12.6621596534653,12.2823948019802,12.3523514851485,589601.852631579,0.0,1.0
2025-09-08,12.41,12.79,12.34,12.67,1027364,12.4023205445545,12.7820853960396,12.3323638613861,12.6621596534653,1028000.13869969,0.0,1.0
2025-09-09,12.81,13.21,12.46,12.46,960717,12.802073019802,13.2018254950495,12.4522896039604,12.4522896039604,961311.871207429,0.0,1.0
2025-09-10,12.3,12.91,12.26,12.72,520526,12.2923886138614,12.9020111386139,12.2524133663366,12.7121287128713,520848.307120742,0.0,1.0
2025-09-11,12.67,12.775,12.07,12.19,480355,12.6621596534653,12.7670946782178,12.0625309405941,12.1824566831683,480652.433436534,0.0,1.0
2025-09-12,12.38,12.82,12.335,12.72,369430,12.3723391089109,12.8120668316832,12.3273669554455,12.7121287128713,369658.749226006,0.0,1.0
2025-09-15,12.44,12.6,12.33,12.53,489957,12.432301980198,12.592202970297,12.3223700495049,12.5222462871287,490260.378947369,0.0,1.0
2025-09-16,12.85,12.965,12.427,12.56,406665,12.8420482673267,12.9569771039604,12.4193100247525,12.5522277227723,406916.804953561,0.0,1.0
2025-09-17,12.48,13.0,12.405,12.74,758010,12.4722772277228,12.9919554455446,12.3973236386139,12.7321163366337,758479.35603715,0.0,1.0
2025-09-18,12.68,12.8699,12.52,12.59,624829,12.6721534653465,12.8619359529703,12.5122524752475,12.5822091584158,625215.891021673,0.0,1.0
2025-09-19,11.97,12.77,11.93,12.6,1122190,11.9625928217822,12.7620977722772,11.9226175742574,12.592202970297,1122884.85448916,0.0,1.0
2025-09-22,12.13,12.3,11.761,11.9,683412,12.1224938118812,12.2923886138614,11.7537221534653,11.8926361386139,683835.165325077,0.0,1.0
2025-09-23,12.29,13.0299,12.25,12.27,673747,12.2823948019802,13.0218369430693,12.2424195544554,12.2624071782178,674164.180804953,0.0,1.0
2025-09-24,12.49,12.8175,12.4022,12.43,335994,12.482271039604,12.8095683787129,12.3945253712871,12.4223081683168,336202.045820432,0.0,1.0
2025-09-25,12.4,12.58,12.27,12.46,297928,12.3923267326733,12.5722153465347,12.2624071782178,12.4522896039604,298112.475541795,0.0,1.0
2025-09-26,12.79,12.79,12.3646,12.46,448514,12.7820853960396,12.7820853960396,12.3569486386139,12.4522896039604,448791.717647059,0.0,1.0
2025-09-29,12.56,12.68,12.35,12.67,360977,12.5522277227723,12.6721534653465,12.3423576732673,12.6621596534653,361200.515170278,0.0,1.0
2025-09-30,12.36,12.67,11.93,12.39,531309,12.3523514851485,12.6621596534653,11.9226175742574,12.3823329207921,531637.983900929,0.0,1.0
2025-10-01,12.58,12.6577,12.3,12.3,353266,12.5722153465347,12.6498672648515,12.2923886138614,12.2923886138614,353484.740557274,0.0,1.0
2025-10-02,11.98,12.54,11.98,12.47,346751,11.9725866336634,12.5322400990099,11.9725866336634,12.4622834158416,346965.706501547,0.0,1.0
2025-10-03,12.14,12.466,12.12,12.12,466436,12.1324876237624,12.4582858910891,12.1125,12.1125,466724.81486068,0.0,1.0
2025-10-06,12.38,12.48,12.19,12.2,339150,12.3723391089109,12.4722772277228,12.1824566831683,12.1924504950495,339360,0.0,1.0
2025-10-07,11.92,12.5123,11.84,12.25,323167,11.9126237623762,12.504557240099,11.8326732673267,12.2424195544554,323367.103405574,0.0,1.0
2025-10-08,12.08,12.265,11.86,12.1,278286,12.0725247524752,12.2574102722772,11.8526608910891,12.0925123762376,278458.313312695,0.0,1.0
2025-10-09,10.98,12.26,10.855,12.07,723881,10.9732054455446,12.2524133663366,10.8482827970297,12.0625309405941,724329.223529409,0.0,1.0
2025-10-10,10.33,10.945,10.31,10.8,1080880,10.3236076732673,10.9382271039604,10.3036200495049,10.7933168316832,1081549.2755418,0.0,1.0
2025-10-13,10.95,10.95,10.2945,10.55,1058385,10.943224009901,10.943224009901,10.2881296410891,10.5434715346535,1059040.34674922,0.0,1.0
2025-10-14,11.43,11.51,10.67,10.72,807246,11.422926980198,11.5028774752475,10.6633972772277,10.7133663366337,807745.84272446,0.0,1.0
2025-10-15,11.86,11.95,11.275,11.53,848357,11.8526608910891,11.9426051980198,11.2680228960396,11.5228650990099,848882.298452013,0.0,1.0
2025-10-16,11.41,11.95,11.31,11.86,432170,11.4029393564356,11.9426051980198,11.3030012376238,11.8526608910891,432437.597523222,0.0,1.0
2025-10-17,11.34,11.62,11.16,11.3,467890,11.3329826732673,11.6128094059406,11.1530940594059,11.2930074257426,468179.71517028,0.0,1.0
2025-10-20,11.85,11.93,11.4,11.4,330148,11.8426670792079,11.9226175742574,11.3929455445545,11.3929455445545,330352.426006193,0.0,1.0
2025-10-21,12.04,12.23,11.85,11.92,355953,12.0325495049505,12.2224319306931,11.8426670792079,11.9126237623762,356173.404334365,0.0,1.0
2025-10-22,12.77,12.83,12.09,12.28,545642,12.7620977722772,12.8220606435644,12.0825185643564,12.272400990099,545979.858823531,0.0,1.0
2025-10-23,16.45,16.95,14.45,15.065,1663363,16.4398205445545,16.9395111386139,14.4410581683168,15.0556775990099,1664392.94613003,0.0,1.0
2025-10-24,16.86,16.91,16.2,16.29,1198092,16.8495668316832,16.8995358910891,16.1899752475247,16.2799195544554,1198833.85263158,0.0,1.0
2025-10-27,16.86,17.46,16.62,17.1,1360174,16.8495668316832,17.4491955445545,16.6097153465347,17.0894183168317,1361016.21300309,0.0,1.0
2025-10-28,16.47,16.905,16.245,16.46,696016,16.4598081683168,16.8945389851485,16.2349474009901,16.4498143564356,696446.969659444,0.0,1.0
2025-10-29,16.11,16.78,16.01,16.67,849061,16.1000309405941,16.7696163366337,16.0000928217822,16.6596844059406,849586.734365323,0.0,1.0
2025-10-30,15.96,16.58,15.7601,15.93,523559,15.9501237623762,16.5697400990099,15.7503474628713,15.9201423267327,523883.18513932,0.0,1.0
2025-10-31,15.94,16.135,15.57,16.08,536332,15.9301361386139,16.125015470297,15.5603650990099,16.0700495049505,536664.094117646,0.0,1.0
2025-11-03,16.15,16.41,15.76,16.02,770084,16.15,16.41,15.76,16.02,770084,0.01,1.0
2025-11-04,15.83,16.24,15.74,15.81,708467,15.83,16.24,15.74,15.81,708467,0.0,1.0
2025-11-05,15.7,16.0499,15.531,15.72,473077,15.7,16.0499,15.531,15.72,473077,0.0,1.0
2025-11-06,15.29,16.01,15.12,15.58,418605,15.29,16.01,15.12,15.58,418605,0.0,1.0
2025-11-07,15.35,15.425,15.05,15.37,750086,15.35,15.425,15.05,15.37,750086,0.0,1.0
2025-11-10,15.46,15.61,15.05,15.5,391366,15.46,15.61,15.05,15.5,391366,0.0,1.0
2025-11-11,16.15,16.55,15.6,15.6,399416,16.15,16.55,15.6,15.6,399416,0.0,1.0
2025-11-12,15.44,16.105,15.3801,15.98,560403,15.44,16.105,15.3801,15.98,560403,0.0,1.0
2025-11-13,15.06,15.61,14.83,15.38,525819,15.06,15.61,14.83,15.38,525819,0.0,1.0
2025-11-14,15.39,15.445,14.62,15.13,359074,15.39,15.445,14.62,15.13,359074,0.0,1.0
2025-11-17,15.14,15.63,15.02,15.43,459034,15.14,15.63,15.02,15.43,459034,0.0,1.0
2025-11-18,15.32,15.66,14.82,15.08,312288,15.32,15.66,14.82,15.08,312288,0.0,1.0
2025-11-19,14.92,15.35,14.76,14.86,473631,14.92,15.35,14.76,14.86,473631,0.0,1.0
2025-11-20,13.89,15.27,13.84,15.05,768315,13.89,15.27,13.84,15.05,768315,0.0,1.0
2025-11-21,14.72,14.75,13.72,13.9,564912,14.72,14.75,13.72,13.9,564912,0.0,1.0
2025-11-24,14.74,14.96,14.25,14.5,501718,14.74,14.96,14.25,14.5,501718,0.0,1.0
2025-11-25,15.04,15.21,14.62,14.86,404531,15.04,15.21,14.62,14.86,404531,0.0,1.0
2025-11-26,14.95,15.27,14.89,14.89,425240,14.95,15.27,14.89,14.89,425240,0.0,1.0