date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-11-13,30.5,31.56,29.75,31.5,130000,2.88539759246815,2.98567698420638,2.81444519265336,2.9800007922212,1374160.70851032,0.0,1.0
1997-11-14,30.62,30.88,30.38,30.75,22500,2.89674997643851,2.92134680837431,2.87404520849778,2.90904839240641,237835.507242171,0.0,1.0
1997-11-17,31.19,31.5,31.0,31.25,24700,2.95067380029775,2.9800007922212,2.93269919234467,2.95634999228294,261090.534616961,0.0,1.0
1997-11-18,31.06,31.31,31.06,31.31,5300,2.93837538432986,2.96202618426812,2.93837538432986,2.96202618426812,56023.4750392668,0.0,1.0
1997-11-19,31.19,31.19,30.94,31.0,3000,2.95067380029775,2.95067380029775,2.92702300035949,2.93269919234467,31711.4009656228,0.0,1.0
1997-11-20,31.44,31.62,31.25,31.25,10800,2.97432460023602,2.99135317619157,2.95634999228294,2.95634999228294,114161.043476242,0.0,1.0
1997-11-21,31.69,31.88,31.5,31.5,8100,2.99797540017428,3.01595000812736,2.9800007922212,2.9800007922212,85620.7826071815,0.0,1.0
1997-11-24,31.44,31.69,31.44,31.56,7800,2.97432460023602,2.99797540017428,2.97432460023602,2.98567698420638,82449.6425106191,0.0,1.0
1997-11-25,30.94,31.38,30.25,31.38,10500,2.92702300035949,2.96864840825083,2.86174679252988,2.96864840825083,110989.90337968,0.0,1.0
1997-11-26,30.0,31.06,29.69,31.0,14300,2.83809599259162,2.93837538432986,2.80876900066817,2.93269919234467,151157.677936135,0.0,1.0
1997-11-28,29.94,30.0,29.94,30.0,300,2.83241980060644,2.83809599259162,2.83241980060644,2.83809599259162,3171.14009656227,0.0,1.0
1997-12-01,31.5,31.5,30.12,30.12,9600,2.9800007922212,2.9800007922212,2.84944837656199,2.84944837656199,101476.483089993,0.0,1.0
1997-12-02,31.5,32.44,31.5,31.5,10900,2.9800007922212,3.06892779998907,2.9800007922212,2.9800007922212,115218.090175096,0.0,1.0
1997-12-03,31.81,32.38,31.5,31.75,17300,3.00932778414465,3.06325160800389,2.9800007922212,3.00365159215946,182869.078901758,0.0,1.0
1997-12-04,31.56,32.12,31.56,31.88,17600,2.98567698420638,3.03865477606809,2.98567698420638,3.01595000812736,186040.21899832,0.0,1.0
1997-12-05,32.06,32.12,31.0,31.5,14600,3.03297858408291,3.03865477606809,2.93269919234467,2.9800007922212,154328.818032698,0.0,1.0
1997-12-08,32.81,33.25,32.25,32.25,8200,3.1039309838977,3.14555639178905,3.05095319203599,3.05095319203599,86677.8293060356,0.0,1.0
1997-12-09,33.0,33.38,32.69,32.69,8600,3.12190559185078,3.15785480775694,3.09257859992733,3.09257859992733,90906.016101452,0.0,1.0
1997-12-10,32.62,33.06,32.38,33.0,16100,3.08595637594462,3.12758178383597,3.06325160800389,3.12190559185078,170184.518515509,0.0,1.0
1997-12-11,31.94,32.5,31.75,32.5,7800,3.02162620011254,3.07460399197425,3.00365159215946,3.07460399197425,82449.6425106193,0.0,1.0
1997-12-12,32.44,32.44,31.62,32.0,17400,3.06892779998907,3.06892779998907,2.99135317619157,3.02730239209773,183926.125600612,0.0,1.0
1997-12-15,32.5,32.81,32.06,32.56,10100,3.07460399197425,3.1039309838977,3.03297858408291,3.08028018395944,106761.716584263,0.0,1.0
1997-12-16,32.25,32.88,31.94,32.62,8300,3.05095319203599,3.11055320788042,3.02162620011254,3.08595637594462,87734.8760048897,0.0,1.0
1997-12-17,32.12,32.62,31.94,32.5,15100,3.03865477606809,3.08595637594462,3.02162620011254,3.07460399197425,159614.051526968,0.0,1.0
1997-12-18,31.88,32.25,31.75,32.19,8800,3.01595000812736,3.05095319203599,3.00365159215946,3.04527700005081,93020.1094991602,0.0,1.0
1997-12-19,31.19,31.75,30.88,31.75,15300,2.95067380029775,3.00365159215946,2.92134680837431,3.00365159215946,161728.144924676,0.0,1.0
1997-12-22,30.94,31.25,30.88,31.25,7000,2.92702300035949,2.95634999228294,2.92134680837431,2.95634999228294,73993.2689197865,0.0,1.0
1997-12-23,30.0,30.94,30.0,30.94,168000,2.86647695251754,2.95629323036309,2.86647695251754,2.95629323036309,1758255.89512364,0.3,1.0
1997-12-24,29.5,29.88,29.5,29.62,11100,2.83876767530987,2.87533485214437,2.83876767530987,2.85031520483655,115349.34783427,0.21,1.0
1997-12-26,29.81,29.81,29.62,29.62,1700,2.8685987932538,2.8685987932538,2.85031520483655,2.85031520483655,17666.1163349783,0.0,1.0
1997-12-29,30.75,30.75,30.0,30.0,17000,2.95905444121283,2.95905444121283,2.88688238167105,2.88688238167105,176661.163349783,0.0,1.0
1997-12-30,31.56,31.56,31.0,31.0,7900,3.03700026551794,3.03700026551794,2.98311179439342,2.98311179439342,82095.4817919581,0.0,1.0
1997-12-31,31.25,31.5,31.25,31.5,5200,3.00716914757401,3.0312265007546,3.00716914757401,3.0312265007546,54037.5323187572,0.0,1.0
1998-01-02,31.31,31.5,31.12,31.25,13500,3.01294291233735,3.0312265007546,2.9946593239201,3.00716914757401,140289.747366004,0.0,1.0
1998-01-05,32.38,32.5,31.38,31.38,20100,3.11590838395029,3.12745591347697,3.01967897122792,3.01967897122792,208875.846078273,0.0,1.0
1998-01-06,31.94,32.25,31.88,32.25,11600,3.07356744235245,3.10339856029638,3.0677936775891,3.10339856029638,120545.264403381,0.0,1.0
1998-01-07,30.88,31.88,30.88,31.88,13000,2.97156426486673,3.0677936775891,2.97156426486673,3.0677936775891,135093.830796893,0.0,1.0
1998-01-08,30.44,30.69,30.38,30.62,18100,2.92922332326889,2.95328067644948,2.92344955850555,2.94654461755892,188092.179801828,0.0,1.0
1998-01-09,29.0,30.31,29.0,30.19,8400,2.79065296894868,2.91671349961498,2.79065296894868,2.9051659700883,87291.3983610693,0.0,1.0
1998-01-12,27.81,28.38,26.75,27.88,36600,2.67613996780906,2.73099073306081,2.57413679032335,2.68287602669963,380341.092858945,0.0,1.0
1998-01-13,28.31,28.69,28.19,28.62,8300,2.72425467417025,2.76082185100475,2.71270714464356,2.75408579211418,86252.2150472469,0.0,1.0
1998-01-14,28.0,28.81,27.5,28.56,27300,2.69442355622631,2.77236938053143,2.64630884986513,2.74831202735084,283697.044673475,0.0,1.0
1998-01-15,26.75,27.62,26.75,27.62,22000,2.57413679032335,2.65785637939181,2.57413679032335,2.65785637939181,228620.329040896,0.0,1.0
1998-01-16,26.88,27.19,26.38,27.19,19400,2.58664661397726,2.6164777319212,2.53853190761608,2.6164777319212,201601.562881517,0.0,1.0
1998-01-20,26.62,26.88,26.25,26.88,12600,2.56162696666945,2.58664661397726,2.52602208396217,2.58664661397726,130937.097541604,0.0,1.0
1998-01-21,26.31,26.44,26.25,26.38,17800,2.53179584872551,2.54430567237942,2.52602208396217,2.53853190761608,184974.629860361,0.0,1.0
1998-01-22,25.0,26.25,24.5,26.25,22400,2.40573531805921,2.52602208396217,2.35762061169802,2.52602208396217,232777.062296185,0.0,1.0
1998-01-23,26.44,28.38,25.5,28.0,52600,2.54430567237942,2.73099073306081,2.45385002442039,2.69442355622631,546610.423070505,0.0,1.0
1998-01-26,28.0,28.12,26.69,26.69,34000,2.69442355622631,2.705971085753,2.56836302556001,2.56836302556001,353322.326699566,0.0,1.0
1998-01-27,28.81,29.19,28.12,28.12,8900,2.77236938053143,2.80893655736593,2.705971085753,2.705971085753,92487.3149301806,0.0,1.0
1998-01-28,28.0,28.81,27.81,28.81,24100,2.69442355622631,2.77236938053143,2.67613996780906,2.77236938053143,250443.178631163,0.0,1.0
1998-01-29,27.69,27.81,27.44,27.81,8200,2.66459243828238,2.67613996780906,2.64053508510179,2.67613996780906,85213.0317334247,0.0,1.0
1998-01-30,27.25,27.69,27.25,27.69,14200,2.62225149668454,2.66459243828238,2.62225149668454,2.66459243828238,147564.03056276,0.0,1.0
1998-02-02,27.94,28.12,27.88,28.0,12000,2.68864979146297,2.705971085753,2.68287602669963,2.69442355622631,124701.99765867,0.0,1.0
1998-02-03,28.75,29.0,27.88,27.88,9600,2.76659561576809,2.79065296894868,2.68287602669963,2.68287602669963,99761.5981269363,0.0,1.0
1998-02-04,28.19,29.12,28.19,28.75,13100,2.71270714464356,2.80220049847537,2.71270714464356,2.76659561576809,136133.014110715,0.0,1.0
1998-02-05,28.5,28.69,28.44,28.44,7900,2.7425382625875,2.76082185100475,2.73676449782416,2.73676449782416,82095.4817919579,0.0,1.0
1998-02-06,29.19,29.31,29.0,29.0,21600,2.80893655736593,2.82048408689262,2.79065296894868,2.79065296894868,224463.595785607,0.0,1.0
1998-02-09,29.62,29.69,29.31,29.38,12600,2.85031520483655,2.85705126372712,2.82048408689262,2.82722014578318,130937.097541604,0.0,1.0
1998-02-10,30.0,30.19,29.5,29.62,19000,2.88688238167105,2.9051659700883,2.83876767530987,2.85031520483655,197444.829626228,0.0,1.0
1998-02-11,31.25,31.75,30.0,30.25,131900,3.00716914757401,3.0552838539352,2.88688238167105,2.91093973485164,1370682.79093155,0.0,1.0
1998-02-12,31.38,31.69,30.5,31.0,163900,3.01967897122792,3.04951008917185,2.93499708803223,2.98311179439342,1703221.45135467,0.0,1.0
1998-02-13,31.88,31.88,30.62,31.38,30400,3.0677936775891,3.0677936775891,2.94654461755892,3.01967897122792,315911.727401965,0.0,1.0
1998-02-17,32.0,32.69,32.0,32.0,31000,3.07934120711579,3.14573950189422,3.07934120711579,3.07934120711579,322146.827284898,0.0,1.0
1998-02-18,31.88,32.0,31.62,32.0,9900,3.0677936775891,3.07934120711579,3.04277403028129,3.07934120711579,102879.148068403,0.0,1.0
1998-02-19,30.75,31.88,30.56,31.88,20300,2.95905444121283,3.0677936775891,2.94077085279558,3.0677936775891,210954.212705917,0.0,1.0
1998-02-20,30.75,31.0,30.25,30.75,16100,2.95905444121283,2.98311179439342,2.91093973485164,2.95905444121283,167308.513525383,0.0,1.0
1998-02-23,31.62,31.62,31.0,31.0,7200,3.04277403028129,3.04277403028129,2.98311179439342,2.98311179439342,74821.1985952021,0.0,1.0
1998-02-24,31.44,31.81,31.0,31.5,9300,3.02545273599126,3.06105761869854,2.98311179439342,3.0312265007546,96644.0481854696,0.0,1.0
1998-02-25,31.69,31.88,31.38,31.5,11800,3.04951008917185,3.0677936775891,3.01967897122792,3.0312265007546,122623.631031026,0.0,1.0
1998-02-26,32.06,32.38,31.5,31.5,16800,3.08511497187913,3.11590838395029,3.0312265007546,3.0312265007546,174582.796722138,0.0,1.0
1998-02-27,31.81,32.25,31.75,32.25,9800,3.06105761869854,3.10339856029638,3.0552838539352,3.10339856029638,101839.964754581,0.0,1.0
1998-03-02,31.38,31.88,31.38,31.81,21300,3.01967897122792,3.0677936775891,3.01967897122792,3.06105761869854,221346.04584414,0.0,1.0
1998-03-03,31.81,31.81,31.19,31.44,4900,3.06105761869854,3.06105761869854,3.00139538281067,3.02545273599126,50919.9823772903,0.0,1.0
1998-03-04,31.38,31.69,31.38,31.69,8500,3.01967897122792,3.04951008917185,3.01967897122792,3.04951008917185,88330.5816748915,0.0,1.0
1998-03-05,31.0,31.62,30.31,31.19,18000,2.98311179439342,3.04277403028129,2.91671349961498,3.00139538281067,187052.996488005,0.0,1.0
1998-03-06,31.06,31.44,30.94,31.06,11800,2.98888555915676,3.02545273599126,2.97733802963008,2.98888555915676,122623.631031026,0.0,1.0
1998-03-09,32.06,32.44,31.31,31.31,11700,3.08511497187913,3.12168214871363,3.01294291233735,3.01294291233735,121584.447717204,0.0,1.0
1998-03-10,33.0,33.0,32.31,32.31,16700,3.17557061983816,3.17557061983816,3.10917232505972,3.10917232505972,173543.613408316,0.0,1.0
1998-03-11,33.44,33.5,33.12,33.12,11700,3.217911561436,3.22368532619934,3.18711814936484,3.18711814936484,121584.447717203,0.0,1.0
1998-03-12,34.25,34.25,33.12,33.5,19700,3.29585738574112,3.29585738574112,3.18711814936484,3.22368532619934,204719.112822984,0.0,1.0
1998-03-13,33.25,35.0,33.25,34.62,23300,3.19962797301875,3.36802944528289,3.19962797301875,3.33146226844839,242129.712120585,0.0,1.0
1998-03-16,34.62,34.69,33.75,33.75,13200,3.33146226844839,3.33819832733896,3.24774267937993,3.24774267937993,137172.197424537,0.0,1.0
1998-03-17,35.06,35.12,34.19,34.56,9300,3.37380321004623,3.37957697480958,3.29008362097777,3.32568850368505,96644.0481854697,0.0,1.0
1998-03-18,34.88,35.44,34.69,35.0,15900,3.35648191575621,3.41037038688073,3.33819832733896,3.36802944528289,165230.146897738,0.0,1.0
1998-03-19,34.38,35.0,34.19,34.88,12900,3.30836720939502,3.36802944528289,3.29008362097777,3.35648191575621,134054.647483071,0.0,1.0
1998-03-20,34.56,34.56,34.25,34.25,8000,3.32568850368505,3.32568850368505,3.29585738574112,3.29585738574112,83134.6651057802,0.0,1.0
1998-03-23,34.47,34.75,33.94,34.5,31300,3.31702785654004,3.3439720921023,3.26602626779718,3.31991473892171,325264.377226365,0.0,1.0
1998-03-24,34.94,34.94,34.38,34.56,12900,3.38246385719125,3.38246385719125,3.32825150000673,3.34567690053032,133253.752007354,0.21,1.0
1998-03-25,35.0,35.31,35.0,35.12,8900,3.40883429665029,3.43902682899205,3.40883429665029,3.42052172852452,91380.211794424,0.2124,1.0
1998-03-26,34.88,35.25,34.88,35.0,24500,3.39714686477606,3.43318311305493,3.39714686477606,3.40883429665029,251552.268422853,0.0,1.0
1998-03-27,34.69,34.88,34.62,34.88,4900,3.37864176430853,3.39714686477606,3.37182409571523,3.39714686477606,50310.4536845705,0.0,1.0
1998-03-30,34.38,34.69,34.38,34.5,7600,3.34844923196677,3.37864176430853,3.34844923196677,3.360136663841,78032.5404087217,0.0,1.0
1998-03-31,34.62,34.81,34.5,34.5,10900,3.37182409571523,3.39032919618276,3.360136663841,3.360136663841,111915.090849351,0.0,1.0
1998-04-01,34.69,34.94,34.38,34.38,26500,3.37864176430853,3.40299058071317,3.34844923196677,3.34844923196677,272087.147477779,0.0,1.0
1998-04-02,34.12,34.5,33.81,34.5,13000,3.32312646290594,3.360136663841,3.29293393056418,3.360136663841,133476.713857024,0.0,1.0
1998-04-03,34.62,34.62,34.12,34.38,33400,3.37182409571523,3.37182409571523,3.32312646290594,3.34844923196677,342932.480217277,0.0,1.0
1998-04-06,35.62,35.88,35.0,35.0,27000,3.46921936133381,3.49454213039464,3.40883429665029,3.40883429665029,277220.867241511,0.0,1.0
1998-04-07,36.12,36.62,35.75,35.75,9200,3.5179169941431,3.56661462695239,3.48188074586422,3.48188074586422,94460.443652663,0.0,1.0
1998-04-08,35.88,36.25,35.88,36.25,40500,3.49454213039464,3.53057837867351,3.49454213039464,3.53057837867351,415831.300862267,0.0,1.0
1998-04-09,36.06,36.12,35.69,35.81,45700,3.51207327820598,3.5179169941431,3.47603702992711,3.48772446180134,469221.986405077,0.0,1.0
1998-04-13,37.5,37.62,36.38,36.38,24500,3.65232246069674,3.66400989257097,3.54323976320393,3.54323976320393,251552.268422853,0.0,1.0
1998-04-14,39.88,39.88,37.56,37.56,25500,3.88412319286896,3.88412319286896,3.65816617663385,3.65816617663385,261819.707950316,0.0,1.0
1998-04-15,39.0,41.31,39.0,41.25,55500,3.79841535912461,4.02339842270353,3.79841535912461,4.01755470676641,569842.893774217,0.0,1.0
1998-04-16,40.25,40.69,38.12,38.88,39000,3.92015944114783,3.96301335802001,3.71270752538026,3.78672792725038,400430.141571072,0.0,1.0
1998-04-17,38.5,40.5,38.0,40.5,47300,3.74971772631532,3.94450825755248,3.70102009350603,3.94450825755248,485649.889649017,0.0,1.0
1998-04-20,36.0,38.25,36.0,38.25,80000,3.50622956226887,3.72536890991067,3.50622956226887,3.72536890991067,821395.16219707,0.0,1.0
1998-04-21,36.06,36.31,35.5,36.0,23600,3.51207327820598,3.53642209461063,3.45753192945958,3.50622956226887,242311.572848136,0.0,1.0
1998-04-22,35.62,36.44,35.62,36.19,29500,3.46921936133381,3.54908347914104,3.46921936133381,3.5247346627364,302889.46606017,0.0,1.0
1998-04-23,35.25,35.69,34.75,35.62,17800,3.43318311305493,3.47603702992711,3.38448548024564,3.46921936133381,182760.423588848,0.0,1.0
1998-04-24,34.69,35.0,34.38,35.0,26700,3.37864176430853,3.40883429665029,3.34844923196677,3.40883429665029,274140.635383272,0.0,1.0
1998-04-27,34.06,34.12,33.25,33.62,23300,3.31728274696882,3.32312646290594,3.23839258181777,3.27442883009665,239231.340989897,0.0,1.0
1998-04-28,34.44,35.19,34.38,34.75,20800,3.35429294790388,3.42733939711782,3.34844923196677,3.38448548024564,213562.742171239,0.0,1.0
1998-04-29,35.25,35.38,34.62,34.62,5100,3.43318311305493,3.44584449758535,3.37182409571523,3.37182409571523,52363.9415900633,0.0,1.0
1998-04-30,35.44,36.0,35.44,35.5,26500,3.45168821352246,3.50622956226887,3.45168821352246,3.45753192945958,272087.14747778,0.0,1.0
1998-05-01,35.75,35.88,35.56,35.56,9600,3.48188074586422,3.49454213039464,3.46337564539669,3.46337564539669,98567.4194636485,0.0,1.0
1998-05-04,35.38,36.0,35.31,36.0,38700,3.44584449758535,3.50622956226887,3.43902682899205,3.50622956226887,397349.909712833,0.0,1.0
1998-05-05,34.62,35.56,34.5,35.25,10100,3.37182409571523,3.46337564539669,3.360136663841,3.43318311305493,103701.13922738,0.0,1.0
1998-05-06,34.5,34.75,34.5,34.75,3700,3.360136663841,3.38448548024564,3.360136663841,3.38448548024564,37989.5262516145,0.0,1.0
1998-05-07,34.5,34.56,34.25,34.5,9400,3.360136663841,3.36598037977811,3.33578784743635,3.360136663841,96513.9315581557,0.0,1.0
1998-05-08,35.38,35.69,34.62,34.62,20600,3.44584449758535,3.47603702992711,3.37182409571523,3.37182409571523,211509.254265746,0.0,1.0
1998-05-11,35.88,36.12,35.5,35.5,9000,3.49454213039464,3.5179169941431,3.45753192945958,3.45753192945958,92406.9557471704,0.0,1.0
1998-05-12,35.62,36.0,35.38,35.69,11700,3.46921936133381,3.50622956226887,3.44584449758535,3.47603702992711,120129.042471321,0.0,1.0
1998-05-13,35.31,35.75,35.0,35.69,12200,3.43902682899205,3.48188074586422,3.40883429665029,3.47603702992711,125262.762235053,0.0,1.0
1998-05-14,34.56,35.0,34.5,34.94,8700,3.36598037977811,3.40883429665029,3.360136663841,3.40299058071317,89326.7238889315,0.0,1.0
1998-05-15,34.44,34.56,34.31,34.44,4100,3.35429294790388,3.36598037977811,3.34163156337347,3.35429294790388,42096.5020625999,0.0,1.0
1998-05-18,34.44,34.44,34.44,34.44,0,3.35429294790388,3.35429294790388,3.35429294790388,3.35429294790388,0,0.0,1.0
1998-05-19,34.56,34.56,34.38,34.38,28800,3.36598037977811,3.36598037977811,3.34844923196677,3.34844923196677,295702.258390946,0.0,1.0
1998-05-20,34.69,34.75,34.56,34.62,3800,3.37864176430853,3.38448548024564,3.36598037977811,3.37182409571523,39016.2702043608,0.0,1.0
1998-05-21,34.94,35.25,34.75,34.75,10100,3.40299058071317,3.43318311305493,3.38448548024564,3.38448548024564,103701.13922738,0.0,1.0
1998-05-22,34.5,35.12,34.5,34.88,10600,3.360136663841,3.42052172852452,3.360136663841,3.39714686477606,108834.858991112,0.0,1.0
1998-05-26,34.44,35.44,34.44,35.44,17800,3.35429294790388,3.45168821352246,3.35429294790388,3.45168821352246,182760.423588848,0.0,1.0
1998-05-27,33.5,33.88,33.0,33.81,17500,3.26274139822242,3.29975159915748,3.21404376541313,3.29293393056418,179680.191730609,0.0,1.0
1998-05-28,33.62,33.81,33.25,33.69,15300,3.27442883009665,3.29293393056418,3.23839258181777,3.28124649868995,157091.82477019,0.0,1.0
1998-05-29,34.06,34.5,33.88,33.88,13200,3.31728274696882,3.360136663841,3.29975159915748,3.29975159915748,135530.201762517,0.0,1.0
1998-06-01,33.88,34.06,33.69,33.81,18000,3.29975159915748,3.31728274696882,3.28124649868995,3.29293393056418,184813.911494341,0.0,1.0
1998-06-02,34.38,34.44,34.0,34.0,49000,3.34844923196677,3.35429294790388,3.31143903103171,3.31143903103171,503104.536845705,0.0,1.0
1998-06-03,34.25,34.88,34.25,34.5,13100,3.33578784743635,3.39714686477606,3.33578784743635,3.360136663841,134503.45780977,0.0,1.0
1998-06-04,34.25,34.5,34.0,34.38,15000,3.33578784743635,3.360136663841,3.31143903103171,3.34844923196677,154011.592911951,0.0,1.0
1998-06-05,34.0,34.31,33.94,34.31,19700,3.31143903103171,3.34163156337347,3.30559531509459,3.34163156337347,202268.558691029,0.0,1.0
1998-06-08,34.12,34.19,33.81,33.88,30900,3.32312646290594,3.32994413149924,3.29293393056418,3.29975159915748,317263.881398618,0.0,1.0
1998-06-09,33.81,34.06,33.75,34.0,31700,3.29293393056418,3.31728274696882,3.28709021462706,3.31143903103171,325477.833020589,0.0,1.0
1998-06-10,32.56,33.75,32.5,33.75,49100,3.17118984854095,3.28709021462706,3.16534613260384,3.28709021462706,504131.280798453,0.0,1.0
1998-06-11,31.75,32.62,31.38,32.56,88600,3.09229968338991,3.17703356447807,3.05626343511103,3.17118984854095,909695.142133254,0.0,1.0
1998-06-12,32.06,32.44,30.88,31.75,46100,3.12249221573167,3.15950241666672,3.00756580230174,3.09229968338991,473328.962216061,0.0,1.0
1998-06-15,31.69,31.88,31.38,31.62,4400,3.08645596745279,3.10496106792032,3.05626343511103,3.07963829885949,45176.7339208389,0.0,1.0
1998-06-16,31.81,32.0,31.5,31.94,7200,3.09814339932702,3.11664849979455,3.06795086698526,3.11080478385744,73925.5645977363,0.0,1.0
1998-06-17,32.25,32.56,32.0,32.0,26100,3.14099731619919,3.17118984854095,3.11664849979455,3.11664849979455,267980.171666795,0.0,1.0
1998-06-18,31.56,32.12,31.56,32.12,3800,3.07379458292238,3.12833593166878,3.07379458292238,3.12833593166878,39016.2702043608,0.0,1.0
1998-06-19,31.38,31.62,31.19,31.62,2600,3.05626343511103,3.07963829885949,3.0377583346435,3.07963829885949,26695.3427714048,0.0,1.0
1998-06-22,31.12,31.31,30.94,31.31,4400,3.0309406660502,3.04944576651773,3.01340951823886,3.04944576651773,45176.7339208389,0.0,1.0
1998-06-23,30.94,31.19,30.81,31.0,6800,3.01340951823886,3.0377583346435,3.00074813370844,3.01925323417597,69818.5887867509,0.0,1.0
1998-06-24,31.12,31.19,30.75,31.0,5300,3.0309406660502,3.0377583346435,2.99490441777133,3.01925323417597,54417.4294955559,0.0,1.0
1998-06-25,31.5,32.06,31.19,31.19,18100,3.08742992010898,3.14231756313314,3.05704568914917,3.05704568914917,184668.159198209,0.2,1.0
1998-06-26,31.75,31.88,31.62,31.62,5000,3.11193333217333,3.1246751064468,3.09919155789987,3.09919155789987,51013.3036459143,0.0,1.0
1998-06-29,33.25,33.38,32.0,32.0,12400,3.25895380455948,3.27169557883294,3.13643674423769,3.13643674423769,126512.993041867,0.0,1.0
1998-06-30,32.44,33.31,32.31,33.31,40200,3.17956274947096,3.26483462345492,3.16682097519749,3.26483462345492,410146.96131315,0.0,1.0
1998-07-01,33.25,33.38,32.69,32.69,7800,3.25895380455948,3.27169557883294,3.20406616153532,3.20406616153532,79580.7536876261,0.0,1.0
1998-07-02,32.88,33.12,32.69,33.12,38700,3.22268875470423,3.24621203028601,3.20406616153532,3.24621203028601,394842.970219376,0.0,1.0
1998-07-06,33.19,33.31,32.62,32.88,23200,3.25307298566403,3.26483462345492,3.1972052061573,3.22268875470423,236701.728917042,0.0,1.0
1998-07-07,33.56,33.75,33.38,33.44,15000,3.28933803551928,3.30796062868819,3.27169557883294,3.27757639772839,153039.910937743,0.0,1.0
1998-07-08,33.56,33.88,33.38,33.75,6800,3.28933803551928,3.32070240296165,3.27169557883294,3.30796062868819,69378.0929584433,0.0,1.0
1998-07-09,33.38,33.62,33.19,33.56,33900,3.27169557883294,3.29521885441472,3.25307298566403,3.28933803551928,345870.198719299,0.0,1.0
1998-07-10,32.88,33.31,32.62,33.31,54800,3.22268875470423,3.26483462345492,3.1972052061573,3.26483462345492,559105.80795922,0.0,1.0
1998-07-13,32.62,32.62,32.44,32.62,4800,3.1972052061573,3.1972052061573,3.17956274947096,3.1972052061573,48972.7715000776,0.0,1.0
1998-07-14,33.19,33.25,32.56,32.69,23500,3.25307298566403,3.25895380455948,3.19132438726185,3.20406616153532,239762.527135797,0.0,1.0
1998-07-15,33.56,33.69,33.25,33.25,160500,3.28933803551928,3.30207980979274,3.25895380455948,3.25895380455948,1637527.04703385,0.0,1.0
1998-07-16,33.5,33.56,32.94,33.5,25000,3.28345721662383,3.28933803551928,3.22856957359967,3.28345721662383,255066.518229571,0.0,1.0
1998-07-17,33.62,33.62,33.38,33.62,3800,3.29521885441472,3.29521885441472,3.27169557883294,3.29521885441472,38770.1107708949,0.0,1.0
1998-07-20,33.69,33.69,33.56,33.56,1300,3.30207980979274,3.30207980979274,3.28933803551928,3.28933803551928,13263.4589479377,0.0,1.0
1998-07-21,33.31,33.88,33.12,33.75,30000,3.26483462345492,3.32070240296165,3.24621203028601,3.30796062868819,306079.821875486,0.0,1.0
1998-07-22,32.94,33.38,32.81,33.25,16600,3.22856957359967,3.27169557883294,3.21582779932621,3.25895380455948,169364.168104435,0.0,1.0
1998-07-23,32.56,33.0,32.56,33.0,11400,3.19132438726185,3.23445039249512,3.19132438726185,3.23445039249512,116310.332312685,0.0,1.0
1998-07-24,31.81,32.75,31.69,32.69,32800,3.11781415106878,3.20994698043076,3.10605251327789,3.20406616153532,334647.271917197,0.0,1.0
1998-07-27,31.06,31.62,30.38,31.62,18700,3.04430391487571,3.09919155789987,2.97765463406066,3.09919155789987,190789.755635719,0.0,1.0
1998-07-28,31.12,31.38,30.62,31.06,28300,3.05018473377115,3.07566828231808,3.00117790964244,3.04430391487571,288735.298635875,0.0,1.0
1998-07-29,30.81,31.5,30.75,31.19,10600,3.01980050281135,3.08742992010898,3.01391968391591,3.05704568914917,108148.203729338,0.0,1.0
1998-07-30,30.56,30.75,30.5,30.69,17700,2.99529709074699,3.01391968391591,2.98941627185155,3.00803886502046,180587.094906537,0.0,1.0
1998-07-31,30.0,30.75,30.0,30.75,28300,2.94040944772283,3.01391968391591,2.94040944772283,3.01391968391591,288735.298635875,0.0,1.0
1998-08-03,29.69,30.0,29.62,30.0,14200,2.91002521676303,2.94040944772283,2.90316426138501,2.94040944772283,144877.782354397,0.0,1.0
1998-08-04,28.94,29.94,28.88,29.81,43100,2.83651498056996,2.93452862882739,2.83063416167452,2.92178685455392,439734.677427781,0.0,1.0
1998-08-05,29.06,29.06,28.25,28.75,93100,2.84827661836085,2.84827661836085,2.76888556327234,2.81789238740105,949867.713886924,0.0,1.0
1998-08-06,29.0,29.25,28.94,29.0,14500,2.84239579946541,2.86689921152976,2.83651498056996,2.84239579946541,147938.580573151,0.0,1.0
1998-08-07,24.44,26.38,23.94,26.0,255100,2.39545356341154,2.58560004103095,2.34644673928282,2.54835485469312,2602698.75201454,0.0,1.0
1998-08-10,23.75,24.69,23.75,24.69,96200,2.32782414611391,2.41995697547589,2.32782414611391,2.41995697547589,981495.962147391,0.0,1.0
1998-08-11,23.0,23.5,22.25,23.25,70400,2.25431390992084,2.30332073404955,2.18080367372777,2.2788173219852,718267.315334473,0.0,1.0
1998-08-12,23.69,24.25,23.19,23.25,70700,2.32194332721847,2.37683097024262,2.27293650308975,2.2788173219852,721328.113553226,0.0,1.0
1998-08-13,23.06,24.0,23.0,23.88,51400,2.26019472881629,2.35232755817827,2.25431390992084,2.34056592038738,524416.761479998,0.0,1.0
1998-08-14,23.06,23.75,22.88,23.25,67100,2.26019472881629,2.32782414611391,2.24255227212995,2.2788173219852,684598.534928168,0.0,1.0
1998-08-17,23.44,23.62,23.0,23.12,21800,2.29743991515411,2.31508237184045,2.25431390992084,2.26607554771173,222418.003896186,0.0,1.0
1998-08-18,24.0,24.19,23.69,23.69,14100,2.35232755817827,2.37095015134718,2.32194332721847,2.32194332721847,143857.516281478,0.0,1.0
1998-08-19,24.25,24.5,24.0,24.25,68400,2.37683097024262,2.40133438230698,2.35232755817827,2.37683097024262,697861.993876108,0.0,1.0
1998-08-20,23.44,24.38,23.44,24.12,22400,2.29743991515411,2.38957274451609,2.29743991515411,2.36408919596916,228539.600333696,0.0,1.0
1998-08-21,22.75,23.19,22.12,23.19,72500,2.22981049785648,2.27293650308975,2.1680618994543,2.27293650308975,739692.902865758,0.0,1.0
1998-08-24,22.38,23.0,22.19,22.94,16200,2.19354544800123,2.25431390992084,2.17492285483232,2.24843309102539,165283.103812763,0.0,1.0
1998-08-25,22.38,23.0,22.31,23.0,38200,2.19354544800123,2.25431390992084,2.18668449262321,2.25431390992084,389741.639854786,0.0,1.0
1998-08-26,21.44,21.88,21.31,21.88,28200,2.10141261863925,2.14453862387252,2.08867084436579,2.14453862387252,287715.032562957,0.0,1.0
1998-08-27,20.0,20.88,18.44,20.75,88300,1.96027296514856,2.04652497561509,1.80737167386697,2.03378320134163,900894.942386844,0.0,1.0
1998-08-28,19.81,20.25,19.19,20.25,20500,1.94165037197964,1.98477637721291,1.88088191006004,1.98477637721291,209154.544948249,0.0,1.0
1998-08-31,19.12,20.25,19.0,19.88,26100,1.87402095468202,1.98477637721291,1.86225931689113,1.94851132735767,266289.445031672,0.0,1.0
1998-09-01,19.56,20.44,18.75,19.69,40200,1.91714695991529,2.00339897038182,1.83775590482677,1.92988873418875,410146.96131315,0.0,1.0
1998-09-02,20.0,20.38,19.19,19.75,23800,1.96027296514856,1.99751815148638,1.88088191006004,1.9357695530842,242823.325354551,0.0,1.0
1998-09-03,18.88,19.88,18.69,19.88,77500,1.85049767910024,1.94851132735767,1.83187508593133,1.94851132735767,790706.20651167,0.0,1.0
1998-09-04,19.0,19.25,18.44,19.25,43700,1.86225931689113,1.88676272895549,1.80737167386697,1.88676272895549,445856.27386529,0.0,1.0
1998-09-08,20.25,20.25,19.56,20.0,61800,1.98477637721291,1.98477637721291,1.91714695991529,1.96027296514856,630524.433063501,0.0,1.0
1998-09-09,19.62,20.19,19.5,20.19,22600,1.92302777881073,1.97889555831747,1.91126614101984,1.97889555831747,230580.132479533,0.0,1.0
1998-09-10,20.19,20.19,19.31,19.5,20900,1.97889555831747,1.97889555831747,1.89264354785093,1.91126614101984,213235.609239921,0.0,1.0
1998-09-11,21.25,21.25,19.75,20.44,21000,2.08279002547034,2.08279002547034,1.9357695530842,2.00339897038182,214255.87531284,0.0,1.0
1998-09-14,22.0,22.19,21.69,21.88,41100,2.15630026166341,2.17492285483232,2.12591603070361,2.14453862387252,419329.355969416,0.0,1.0
1998-09-15,21.44,22.12,21.25,22.12,16100,2.10141261863925,2.1680618994543,2.08279002547034,2.1680618994543,164262.837739844,0.0,1.0
1998-09-16,20.75,21.69,20.75,21.44,22200,2.03378320134163,2.12591603070361,2.03378320134163,2.10141261863925,226499.068187859,0.0,1.0
1998-09-17,19.12,20.0,19.12,20.0,39000,1.87402095468202,1.96027296514856,1.87402095468202,1.96027296514856,397903.768438131,0.0,1.0
1998-09-18,19.44,19.56,19.0,19.12,20100,1.9053853221244,1.91714695991529,1.86225931689113,1.87402095468202,205073.480656575,0.0,1.0
1998-09-21,19.75,19.94,19.25,19.25,13100,1.9357695530842,1.95439214625311,1.88676272895549,1.88676272895549,133654.855552295,0.0,1.0
1998-09-22,19.81,20.06,19.5,20.0,3800,1.94165037197964,1.966153784044,1.91126614101984,1.96027296514856,38770.1107708949,0.0,1.0
1998-09-23,20.75,20.75,19.56,19.88,14900,2.03378320134163,2.03378320134163,1.91714695991529,1.94851132735767,152019.644864824,0.0,1.0
1998-09-24,20.0,20.5,20.0,20.5,7600,1.97987569480004,2.02937258717004,1.97987569480004,2.02937258717004,76772.4965760295,0.2,1.0
1998-09-25,19.31,19.5,19.06,19.5,21900,1.91156998332944,1.93037880243004,1.88682153714444,1.93037880243004,221226.0098704,0.0,1.0
1998-09-28,19.19,19.5,19.06,19.5,27900,1.89969072916064,1.93037880243004,1.88682153714444,1.93037880243004,281835.875588318,0.0,1.0
1998-09-29,19.38,19.62,18.75,19.25,38200,1.91849954826124,1.94225805659884,1.85613346387504,1.90563035624504,385882.811737411,0.0,1.0
1998-09-30,18.38,19.12,18.38,19.12,13600,1.81950576352124,1.89276116422884,1.81950576352124,1.89276116422884,137382.362293947,0.0,1.0
1998-10-01,16.69,17.88,16.38,17.81,142700,1.65220626731064,1.77000887115124,1.62151819404123,1.76307930621944,1441504.63965781,0.0,1.0
1998-10-02,16.88,17.06,16.19,16.94,26800,1.67101508641124,1.68883396766444,1.60270937494063,1.67695471349564,270724.066873366,0.0,1.0
1998-10-05,16.56,16.69,16.19,16.62,56200,1.63933707529443,1.65220626731064,1.60270937494063,1.64527670237884,567712.408891166,0.0,1.0
1998-10-06,16.88,17.25,16.69,17.25,39200,1.67101508641124,1.70764278676504,1.65220626731064,1.70764278676504,395984.456023729,0.0,1.0
1998-10-07,17.12,17.75,17.0,17.06,29900,1.69477359474884,1.75713967913504,1.68289434058004,1.68883396766444,302039.164160957,0.0,1.0
1998-10-08,16.38,16.62,15.88,16.62,27700,1.62151819404123,1.64527670237884,1.57202130167123,1.64527670237884,279815.546731055,0.0,1.0
1998-10-09,16.31,16.38,15.81,16.38,50000,1.61458862910943,1.62151819404123,1.56509173673943,1.62151819404123,505082.214315984,0.0,1.0
1998-10-12,16.75,16.94,16.5,16.5,39100,1.65814589439504,1.67695471349564,1.63339744821003,1.63339744821003,394974.291595097,0.0,1.0
1998-10-13,16.56,16.56,16.0,16.38,36900,1.63933707529443,1.63933707529443,1.58390055584003,1.62151819404123,372750.674165196,0.0,1.0
1998-10-14,17.31,17.5,16.44,16.5,53800,1.71358241384944,1.73239123295004,1.62745782112563,1.63339744821003,543468.462603996,0.0,1.0
1998-10-15,18.81,18.81,17.0,17.12,37600,1.86207309095944,1.86207309095944,1.68289434058004,1.69477359474884,379821.825165619,0.0,1.0
1998-10-16,18.38,19.25,17.94,18.88,118400,1.81950576352124,1.90563035624504,1.77594849823564,1.86900265589124,1196034.68350025,0.0,1.0
1998-10-19,18.5,18.5,18.12,18.12,26300,1.83138501769004,1.83138501769004,1.79376737948884,1.79376737948884,265673.244730207,0.0,1.0
1998-10-20,18.38,19.0,18.31,18.62,32800,1.81950576352124,1.88088191006004,1.81257619858944,1.84326427185884,331333.932591284,0.0,1.0
1998-10-21,18.12,18.5,17.75,18.25,23600,1.79376737948884,1.83138501769004,1.75713967913504,1.80663657150504,238398.805157144,0.0,1.0
1998-10-22,18.44,18.44,18.0,18.0,27100,1.82544539060564,1.82544539060564,1.78188812532004,1.78188812532004,273754.560159262,0.0,1.0
1998-10-23,18.62,18.81,18.5,18.5,10400,1.84326427185884,1.86207309095944,1.83138501769004,1.83138501769004,105057.100577724,0.0,1.0
1998-10-26,19.5,19.62,18.88,18.88,24600,1.93037880243004,1.94225805659884,1.86900265589124,1.86900265589124,248500.449443464,0.0,1.0
1998-10-27,19.44,20.12,19.31,19.75,23000,1.92443917534564,1.99175494896884,1.91156998332944,1.95512724861504,232337.818585352,0.0,1.0
1998-10-28,19.5,19.5,18.69,19.25,21100,1.93037880243004,1.93037880243004,1.85019383679064,1.90563035624504,213144.694441345,0.0,1.0
1998-10-29,19.38,19.5,19.12,19.44,14900,1.91849954826124,1.93037880243004,1.89276116422884,1.92443917534564,150514.499866163,0.0,1.0
1998-10-30,19.94,20.5,19.75,19.75,51900,1.97393606771564,2.02937258717004,1.95512724861504,1.95512724861504,524275.338459991,0.0,1.0
1998-11-02,20.88,20.94,20.12,20.12,23800,2.06699022537124,2.07292985245564,1.99175494896884,1.99175494896884,240419.134014408,0.0,1.0
1998-11-03,20.62,21.0,20.31,21.0,9800,2.04125184133884,2.07886947954004,2.01056376806944,2.07886947954004,98996.1140059328,0.0,1.0
1998-11-04,21.06,21.44,21.0,21.19,21800,2.08480910662444,2.12242674482565,2.07886947954004,2.09767829864064,220215.845441769,0.0,1.0
1998-11-05,20.94,21.0,20.0,20.88,36900,2.07292985245564,2.07886947954004,1.97987569480004,2.06699022537124,372750.674165196,0.0,1.0
1998-11-06,20.75,21.0,20.5,21.0,10100,2.05412103335504,2.07886947954004,2.02937258717004,2.07886947954004,102026.607291829,0.0,1.0
1998-11-09,20.0,20.56,19.94,20.5,26400,1.97987569480004,2.03531221425444,1.97393606771564,2.02937258717004,266683.409158839,0.0,1.0
1998-11-10,19.44,19.88,19.25,19.88,21700,1.92443917534564,1.96799644063124,1.90563035624504,1.96799644063124,219205.681013137,0.0,1.0
1998-11-11,19.62,19.94,19.62,19.94,36200,1.94225805659884,1.97393606771564,1.94225805659884,1.97393606771564,365679.523164772,0.0,1.0
1998-11-12,19.62,19.94,19.44,19.5,16300,1.94225805659884,1.97393606771564,1.92443917534564,1.93037880243004,164656.80186701,0.0,1.0
1998-11-13,19.94,20.12,19.38,19.5,14900,1.97393606771564,1.99175494896884,1.91849954826124,1.93037880243004,150514.499866163,0.0,1.0
1998-11-16,20.12,20.38,19.94,20.0,19400,1.99175494896884,2.01749333300124,1.97393606771564,1.97987569480004,195971.899154602,0.0,1.0
1998-11-17,20.19,20.69,19.5,19.88,33400,1.99868451390064,2.04818140627064,1.93037880243004,1.96799644063124,337394.919163077,0.0,1.0
1998-11-18,20.06,20.5,19.75,20.12,21000,1.98581532188444,2.02937258717004,1.95512724861504,1.99175494896884,212134.530012713,0.0,1.0
1998-11-19,20.81,20.94,20.31,20.31,10700,2.06006066043944,2.07292985245564,2.01056376806944,2.01056376806944,108087.59386362,0.0,1.0
1998-11-20,22.69,22.69,21.75,21.75,29600,2.24616897575065,2.24616897575065,2.15311481809505,2.15311481809505,299008.670875061,0.0,1.0
1998-11-23,24.62,24.69,23.94,23.94,131200,2.43722698029885,2.44415654523065,2.36991120667565,2.36991120667565,1325335.73036514,0.0,1.0
1998-11-24,23.62,24.31,23.5,24.25,15800,2.36793133098085,2.43710460017546,2.35590119720787,2.43108953328898,157604.232486511,0.3,1.0
1998-11-25,23.44,23.69,22.88,23.44,26200,2.34988613032139,2.37494890901509,2.2937455060475,2.34988613032139,261343.727287759,0.0,1.0
1998-11-27,23.06,23.56,23.06,23.56,28800,2.31179070670696,2.36191626409436,2.31179070670696,2.36191626409436,287278.600988071,0.0,1.0
1998-11-30,21.88,22.5,21.69,22.5,73600,2.19349439127269,2.25565008243307,2.17444667946548,2.25565008243307,734156.424747294,0.0,1.0
1998-12-01,23.06,23.06,21.62,21.62,29100,2.31179070670696,2.31179070670696,2.16742910143124,2.16742910143124,290271.08641503,0.0,1.0
1998-12-02,22.5,23.0,22.44,23.0,10700,2.25565008243307,2.30577563982047,2.24963501554658,2.30577563982047,106731.980228207,0.0,1.0
1998-12-03,21.81,22.81,21.75,22.5,39300,2.18647681323846,2.28672792801326,2.18046174635197,2.25565008243307,392015.590931638,0.0,1.0
1998-12-04,22.5,22.75,21.88,22.12,36400,2.25565008243307,2.28071286112677,2.19349439127269,2.21755465881865,363088.231804368,0.0,1.0
1998-12-07,22.25,22.94,22.0,22.25,19500,2.23058730373937,2.29976057293398,2.20552452504567,2.23058730373937,194511.55275234,0.0,1.0
1998-12-08,22.25,22.44,22.19,22.31,22100,2.23058730373937,2.24963501554658,2.22457223685288,2.23660237062586,220446.426452652,0.0,1.0
1998-12-09,22.25,22.5,22.25,22.25,7900,2.23058730373937,2.25565008243307,2.23058730373937,2.23058730373937,78802.1162432556,0.0,1.0
1998-12-10,22.25,22.5,22.19,22.25,6100,2.23058730373937,2.25565008243307,2.22457223685288,2.23058730373937,60847.2036815012,0.0,1.0
1998-12-11,22.25,22.38,22.12,22.12,16000,2.23058730373937,2.24361994866009,2.21755465881865,2.21755465881865,159599.222771151,0.0,1.0
1998-12-14,22.19,22.75,21.5,21.88,15500,2.22457223685288,2.28071286112677,2.15539896765827,2.19349439127269,154611.747059552,0.0,1.0
1998-12-15,22.25,22.38,21.94,22.38,9800,2.23058730373937,2.24361994866009,2.19950945815918,2.24361994866009,97754.5239473298,0.0,1.0
1998-12-16,22.44,22.69,22.38,22.5,31900,2.24963501554658,2.27469779424028,2.24361994866009,2.25565008243307,318200.950399982,0.0,1.0
1998-12-17,23.0,23.0,22.44,22.44,43800,2.30577563982047,2.30577563982047,2.24963501554658,2.24963501554658,436902.872336025,0.0,1.0
1998-12-18,23.5,24.0,23.25,23.25,59800,2.35590119720787,2.40602675459528,2.33083841851417,2.33083841851417,596502.095107177,0.0,1.0
1998-12-21,24.44,24.88,24.12,24.12,23200,2.45013724509619,2.4942477355971,2.41805688836825,2.41805688836825,231418.873018168,0.0,1.0
1998-12-22,23.81,24.5,23.69,24.5,18800,2.38697904278806,2.45615231198268,2.37494890901509,2.45615231198268,187529.086756102,0.0,1.0
1998-12-23,24.25,24.31,23.81,23.81,83900,2.43108953328898,2.43710460017546,2.38697904278806,2.38697904278806,836898.42440622,0.0,1.0
1998-12-24,24.25,24.25,23.94,24.06,1900,2.45013724509619,2.45013724509619,2.41881590299393,2.43094029348513,18805.069018977,0.19,1.0
1998-12-28,23.81,24.0,23.62,24.0,17300,2.40568114662846,2.42487809823953,2.3864841950174,2.42487809823953,171225.102120159,0.0,1.0
1998-12-29,24.25,24.38,23.88,24.0,18600,2.45013724509619,2.46327200146165,2.41275370774833,2.42487809823953,184091.728291038,0.0,1.0
1998-12-30,23.88,24.5,23.62,24.31,42300,2.41275370774833,2.47539639195285,2.3864841950174,2.45619944034179,418660.220790909,0.0,1.0
1998-12-31,24.69,24.69,23.88,23.88,12500,2.49459334356391,2.49459334356391,2.41275370774833,2.41275370774833,123717.559335375,0.0,1.0
1999-01-04,25.0,25.5,24.75,24.88,31500,2.52591468566617,2.5764329793795,2.50065553880951,2.51379029517498,311768.249525146,0.0,1.0
1999-01-05,25.56,25.69,25.12,25.19,22000,2.5824951746251,2.59562993099056,2.53803907615737,2.54511163727724,217742.90443026,0.0,1.0
1999-01-06,26.19,26.44,26.0,26.25,46000,2.64614822470388,2.67140737156055,2.62695127309282,2.65221041994948,455280.618354181,0.0,1.0
1999-01-07,26.62,26.62,25.62,26.44,28600,2.68959395729734,2.68959395729734,2.5885573698707,2.67140737156055,283065.775759338,0.0,1.0
1999-01-08,27.12,27.31,26.88,27.19,18600,2.74011225101067,2.75930920262173,2.71586347002827,2.74718481213053,184091.728291038,0.0,1.0
1999-01-11,26.94,27.12,26.19,27.12,21600,2.72192566527387,2.74011225101067,2.64614822470388,2.74011225101067,213783.942531528,0.0,1.0
1999-01-12,25.88,26.75,25.75,26.75,18300,2.61482688260162,2.70272871366281,2.60169212623616,2.70272871366281,181122.506866989,0.0,1.0
1999-01-13,24.62,25.06,23.88,23.94,21700,2.48752078244405,2.53197688091177,2.41275370774833,2.41881590299393,214773.683006211,0.0,1.0
1999-01-14,24.38,24.88,23.94,24.75,14800,2.46327200146165,2.51379029517498,2.41881590299393,2.50065553880951,146481.590253084,0.0,1.0
1999-01-15,25.44,25.44,24.62,24.62,9100,2.5703707841339,2.5703707841339,2.48752078244405,2.48752078244405,90066.383196153,0.0,1.0
1999-01-19,25.75,26.12,25.44,26.0,16100,2.60169212623616,2.63907566358402,2.5703707841339,2.62695127309282,159348.216423963,0.0,1.0
1999-01-20,26.38,26.38,25.56,25.88,16900,2.66534517631495,2.66534517631495,2.5824951746251,2.61482688260162,167266.140221427,0.0,1.0
1999-01-21,25.5,26.31,25.5,26.25,10500,2.5764329793795,2.65827261519508,2.5764329793795,2.65221041994948,103922.749841715,0.0,1.0
1999-01-22,24.75,25.19,24.5,25.19,23000,2.50065553880951,2.54511163727724,2.47539639195285,2.54511163727724,227640.30917709,0.0,1.0
1999-01-25,24.5,24.75,24.19,24.75,10300,2.47539639195285,2.50065553880951,2.44407504985059,2.50065553880951,101943.268892349,0.0,1.0
1999-01-26,25.38,25.38,24.5,24.56,29700,2.5643085888883,2.5643085888883,2.47539639195285,2.48145858719845,293952.920980851,0.0,1.0
1999-01-27,24.81,25.69,24.81,25.5,23000,2.50671773405511,2.59562993099056,2.50671773405511,2.5764329793795,227640.30917709,0.0,1.0
1999-01-28,25.06,25.12,24.69,25.0,10700,2.53197688091177,2.53803907615737,2.49459334356391,2.52591468566617,105902.230791081,0.0,1.0
1999-01-29,25.44,25.69,25.0,25.12,19000,2.5703707841339,2.59562993099056,2.52591468566617,2.53803907615737,188050.69018977,0.0,1.0
1999-02-01,25.88,26.0,25.5,25.5,12800,2.61482688260162,2.62695127309282,2.5764329793795,2.5764329793795,126686.780759424,0.0,1.0
1999-02-02,25.12,25.94,25.06,25.94,4400,2.53803907615737,2.62088907784722,2.53197688091177,2.62088907784722,43548.580886052,0.0,1.0
1999-02-03,25.75,25.81,24.88,25.06,13500,2.60169212623616,2.60775432148176,2.51379029517498,2.53197688091177,133614.964082205,0.0,1.0
1999-02-04,25.75,26.12,25.62,25.75,19600,2.60169212623616,2.63907566358402,2.5885573698707,2.60169212623616,193989.133037868,0.0,1.0
1999-02-05,25.25,25.62,25.12,25.62,24400,2.55117383252284,2.5885573698707,2.53803907615737,2.5885573698707,241496.675822652,0.0,1.0
1999-02-08,24.62,25.38,24.5,25.38,24700,2.48752078244405,2.5643085888883,2.47539639195285,2.5643085888883,244465.897246701,0.0,1.0
1999-02-09,24.06,24.44,24.06,24.44,15900,2.43094029348513,2.46933419670725,2.43094029348513,2.46933419670725,157368.735474597,0.0,1.0
1999-02-10,23.75,24.0,23.5,24.0,11500,2.39961895138287,2.42487809823953,2.3743598045262,2.42487809823953,113820.154588545,0.0,1.0
1999-02-11,24.0,24.19,23.69,23.69,9000,2.42487809823953,2.44407504985059,2.39355675613727,2.39355675613727,89076.6427214699,0.0,1.0
1999-02-12,23.56,23.88,23.56,23.88,10200,2.3804219997718,2.41275370774833,2.3804219997718,2.41275370774833,100953.528417666,0.0,1.0
1999-02-16,23.75,23.88,23.5,23.75,12700,2.39961895138287,2.41275370774833,2.3743598045262,2.39961895138287,125697.040284741,0.0,1.0
1999-02-17,23.69,24.12,23.69,23.81,11000,2.39355675613727,2.43700248873072,2.39355675613727,2.40568114662846,108871.45221513,0.0,1.0
1999-02-18,24.19,24.25,23.75,23.94,36700,2.44407504985059,2.45013724509619,2.39961895138287,2.41881590299393,363234.754208661,0.0,1.0
1999-02-19,24.25,24.31,23.81,24.06,11800,2.45013724509619,2.45619944034179,2.40568114662846,2.43094029348513,116789.376012594,0.0,1.0
1999-02-22,24.94,25.0,24.19,24.19,40900,2.51985249042058,2.52591468566617,2.44407504985059,2.44407504985059,404803.854145346,0.0,1.0
1999-02-23,24.81,25.12,24.75,25.0,15800,2.50671773405511,2.53803907615737,2.50065553880951,2.52591468566617,156378.994999914,0.0,1.0
1999-02-24,23.94,24.88,23.88,24.88,84700,2.41881590299393,2.51379029517498,2.41275370774833,2.51379029517498,838310.182056501,0.0,1.0
1999-02-25,23.81,23.81,23.25,23.81,10200,2.40568114662846,2.40568114662846,2.34910065766954,2.40568114662846,100953.528417666,0.0,1.0
1999-02-26,23.88,23.88,23.38,23.69,13500,2.41275370774833,2.41275370774833,2.36223541403501,2.39355675613727,133614.964082205,0.0,1.0
1999-03-01,22.94,23.94,22.75,23.94,23000,2.31777931556728,2.41881590299393,2.29858236395622,2.41881590299393,227640.30917709,0.0,1.0
1999-03-02,22.94,23.0,22.56,23.0,20000,2.31777931556728,2.32384151081288,2.27938541234516,2.32384151081288,197948.0949366,0.0,1.0
1999-03-03,22.88,23.12,22.81,22.88,7500,2.31171712032168,2.33596590130408,2.30464455920182,2.31171712032168,74230.5356012251,0.0,1.0
1999-03-04,23.19,23.31,22.88,22.94,22700,2.34303846242394,2.35516285291514,2.31171712032168,2.31777931556728,224671.087753041,0.0,1.0
1999-03-05,24.19,24.19,23.75,23.75,25200,2.44407504985059,2.44407504985059,2.39961895138287,2.39961895138287,249414.599620116,0.0,1.0
1999-03-08,24.44,24.75,24.25,24.25,14300,2.46933419670725,2.50065553880951,2.45013724509619,2.45013724509619,141532.887879669,0.0,1.0
1999-03-09,24.25,24.5,24.25,24.31,5000,2.45013724509619,2.47539639195285,2.45013724509619,2.45619944034179,49487.02373415,0.0,1.0
1999-03-10,24.38,24.38,24.19,24.25,5100,2.46327200146165,2.46327200146165,2.44407504985059,2.45013724509619,50476.7642088331,0.0,1.0
1999-03-11,24.44,24.75,24.12,24.12,25300,2.46933419670725,2.50065553880951,2.43700248873072,2.43700248873072,250404.340094799,0.0,1.0
1999-03-12,24.19,24.81,24.19,24.81,45200,2.44407504985059,2.50671773405511,2.44407504985059,2.50671773405511,447362.694556716,0.0,1.0
1999-03-15,25.0,25.0,24.25,24.25,27800,2.52591468566617,2.52591468566617,2.45013724509619,2.45013724509619,275147.851961874,0.0,1.0
1999-03-16,26.19,26.5,25.62,25.62,95400,2.64614822470388,2.67746956680614,2.5885573698707,2.5885573698707,944212.412847583,0.0,1.0
1999-03-17,25.62,26.31,25.31,26.31,39700,2.5885573698707,2.65827261519508,2.55723602776843,2.65827261519508,392926.96844915,0.0,1.0
1999-03-18,25.5,25.69,25.12,25.69,22200,2.5764329793795,2.59562993099056,2.53803907615737,2.59562993099056,219722.385379626,0.0,1.0
1999-03-19,25.06,25.69,25.06,25.69,35500,2.53197688091177,2.59562993099056,2.53197688091177,2.59562993099056,351357.868512465,0.0,1.0
1999-03-22,25.62,25.62,25.25,25.25,16800,2.5885573698707,2.5885573698707,2.55117383252284,2.55117383252284,166276.399746744,0.0,1.0
1999-03-23,24.81,25.62,24.75,25.62,22300,2.50671773405511,2.5885573698707,2.50065553880951,2.5885573698707,220712.125854309,0.0,1.0
1999-03-24,24.56,25.19,24.56,24.88,8300,2.50166590468378,2.56583730207591,2.50166590468378,2.53426090018454,81484.901568328,0.2,1.0
1999-03-25,25.31,25.31,24.88,24.88,32100,2.5780604253887,2.5780604253887,2.53426090018454,2.53426090018454,315140.402451003,0.0,1.0
1999-03-26,25.44,25.56,24.75,25.06,27500,2.59130214231089,2.60352526562367,2.52101918326236,2.55259558515373,269980.095557713,0.0,1.0
1999-03-29,25.69,25.94,25.38,25.38,25000,2.61676698254586,2.64223182278083,2.58519058065449,2.58519058065449,245436.450507012,0.0,1.0
1999-03-30,25.94,26.25,25.62,25.62,22400,2.64223182278083,2.6738082246722,2.60963682728007,2.60963682728007,219911.059654283,0.0,1.0
1999-03-31,25.5,25.88,25.5,25.88,18500,2.59741370396728,2.63612026112444,2.59741370396728,2.63612026112444,181622.973375189,0.0,1.0
1999-04-01,25.25,25.88,25.25,25.62,19000,2.57194886373231,2.63612026112444,2.57194886373231,2.60963682728007,186531.702385329,0.0,1.0
1999-04-05,25.44,25.5,25.25,25.25,21500,2.59130214231089,2.59741370396728,2.57194886373231,2.57194886373231,211075.34743603,0.0,1.0
1999-04-06,26.0,26.0,25.31,25.5,18800,2.64834338443723,2.64834338443723,2.5780604253887,2.59741370396728,184568.210781273,0.0,1.0
1999-04-07,26.25,26.25,25.81,26.0,17600,2.6738082246722,2.6738082246722,2.62899010585865,2.64834338443723,172787.261156936,0.0,1.0
1999-04-08,27.5,27.5,26.25,26.25,25800,2.80113242584707,2.80113242584707,2.6738082246722,2.6738082246722,253290.416923236,0.0,1.0
1999-04-09,27.44,27.44,27.12,27.44,33600,2.79502086419067,2.79502086419067,2.76242586868991,2.79502086419067,329866.589481424,0.0,1.0
1999-04-12,28.06,28.06,26.75,27.0,25900,2.85817366797341,2.85817366797341,2.72473790514214,2.75020274537712,254272.162725264,0.0,1.0
1999-04-13,28.12,29.06,27.94,28.31,43100,2.8642852296298,2.9600330289133,2.84595054466062,2.88363850820838,423132.440674089,0.0,1.0
1999-04-14,28.31,29.19,28.06,28.06,43400,2.88363850820838,2.97327474583548,2.85817366797341,2.85817366797341,426077.678080173,0.0,1.0
1999-04-15,28.56,28.69,28.25,28.56,21900,2.90910334844335,2.92234506536554,2.87752694655198,2.90910334844335,215002.330644143,0.0,1.0
1999-04-16,28.06,28.75,28.06,28.69,29600,2.85817366797341,2.92845662702193,2.85817366797341,2.92234506536554,290596.757400302,0.0,1.0
1999-04-19,26.31,28.31,26.31,28.0,32500,2.67991978632859,2.88363850820838,2.67991978632859,2.85206210631701,319067.385659116,0.0,1.0
1999-04-20,25.69,26.5,25.31,26.06,436300,2.61676698254586,2.69927306490717,2.5780604253887,2.65445494609362,4283356.93424837,0.0,1.0
1999-04-21,25.89,26.06,25.69,25.94,203200,2.63713885473384,2.65445494609362,2.61676698254586,2.64223182278083,1994907.46972099,0.0,1.0
1999-04-22,26.28,26.44,25.75,26.31,183200,2.6768640055004,2.69316150325078,2.62287854420225,2.67991978632859,1798558.30931538,0.0,1.0
1999-04-23,25.88,26.19,25.69,25.88,12200,2.63612026112444,2.66769666301581,2.61676698254586,2.63612026112444,119772.987847422,0.0,1.0
1999-04-26,25.81,26.12,25.56,26.0,32600,2.62899010585865,2.66056650775001,2.60352526562367,2.64834338443723,320049.131461143,0.0,1.0
1999-04-27,25.94,26.0,25.62,25.94,19900,2.64223182278083,2.64834338443723,2.60963682728007,2.64223182278083,195367.414603582,0.0,1.0
1999-04-28,26.0,26.56,25.75,25.75,21300,2.64834338443723,2.70538462656357,2.62287854420225,2.62287854420225,209111.855831974,0.0,1.0
1999-04-29,26.12,26.31,26.0,26.0,11300,2.66056650775001,2.67991978632859,2.64834338443723,2.64834338443723,110937.27562917,0.0,1.0
1999-04-30,25.75,26.19,25.69,26.19,8200,2.62287854420225,2.66769666301581,2.61676698254586,2.66769666301581,80503.1557663,0.0,1.0
1999-05-03,25.88,26.0,25.75,26.0,15300,2.63612026112444,2.64834338443723,2.62287854420225,2.64834338443723,150207.107710291,0.0,1.0
1999-05-04,25.31,25.75,25.31,25.75,9000,2.5780604253887,2.62287854420225,2.5780604253887,2.62287854420225,88357.1221825243,0.0,1.0
1999-05-05,25.12,25.75,24.88,25.75,20000,2.55870714681012,2.62287854420225,2.53426090018454,2.62287854420225,196349.16040561,0.0,1.0
1999-05-06,24.75,25.06,24.62,25.06,11500,2.52101918326236,2.55259558515373,2.50777746634017,2.55259558515373,112900.767233226,0.0,1.0
1999-05-07,25.0,25.06,24.75,24.88,21900,2.54648402349733,2.55259558515373,2.52101918326236,2.53426090018454,215002.330644143,0.0,1.0
1999-05-10,25.19,25.19,24.75,25.0,9900,2.56583730207591,2.56583730207591,2.52101918326236,2.54648402349733,97192.8344007769,0.0,1.0
1999-05-11,25.38,25.62,25.38,25.44,12500,2.58519058065449,2.60963682728007,2.58519058065449,2.59130214231089,122718.225253506,0.0,1.0
1999-05-12,24.88,25.44,24.81,25.44,22200,2.53426090018454,2.59130214231089,2.52713074491875,2.59130214231089,217947.568050227,0.0,1.0
1999-05-13,25.5,25.62,25.19,25.19,6900,2.59741370396728,2.60963682728007,2.56583730207591,2.56583730207591,67740.4603399353,0.0,1.0
1999-05-14,24.0,25.25,24.0,25.25,36100,2.44462466255744,2.57194886373231,2.44462466255744,2.57194886373231,354410.234532125,0.0,1.0
1999-05-17,24.5,24.5,23.5,24.0,24700,2.49555434302739,2.49555434302739,2.39369498208749,2.44462466255744,242491.213100928,0.0,1.0
1999-05-18,25.0,25.56,24.75,24.81,30600,2.54648402349733,2.60352526562367,2.52101918326236,2.52713074491875,300414.215420583,0.0,1.0
1999-05-19,25.81,25.88,25.5,25.5,43500,2.62899010585865,2.63612026112444,2.59741370396728,2.59741370396728,427059.4238822,0.0,1.0
1999-05-20,25.06,25.94,25.06,25.88,5400,2.55259558515373,2.64223182278083,2.55259558515373,2.63612026112444,53014.2733095145,0.0,1.0
1999-05-21,25.31,25.31,24.88,25.12,8400,2.5780604253887,2.5780604253887,2.53426090018454,2.55870714681012,82466.647370356,0.0,1.0
1999-05-24,25.0,25.56,25.0,25.56,10000,2.54648402349733,2.60352526562367,2.54648402349733,2.60352526562367,98174.5802028049,0.0,1.0
1999-05-25,24.12,25.0,24.12,25.0,8700,2.45684778587023,2.54648402349733,2.45684778587023,2.54648402349733,85411.8847764401,0.0,1.0
1999-05-26,23.94,24.5,23.88,24.38,21700,2.43851310090105,2.49555434302739,2.43240153924465,2.4833312197146,213038.839040086,0.0,1.0
1999-05-27,24.19,24.75,23.88,23.88,26800,2.46397794113602,2.52101918326236,2.43240153924465,2.43240153924465,263107.874943517,0.0,1.0
1999-05-28,24.44,24.62,24.31,24.44,10700,2.48944278137099,2.50777746634017,2.47620106444881,2.48944278137099,105046.800817001,0.0,1.0
1999-06-01,24.81,24.81,24.0,24.5,17900,2.52713074491875,2.52713074491875,2.44462466255744,2.49555434302739,175732.498563021,0.0,1.0
1999-06-02,24.62,24.69,24.38,24.69,10900,2.50777746634017,2.51490762160596,2.4833312197146,2.51490762160596,107010.292421057,0.0,1.0
1999-06-03,24.56,24.81,24.44,24.75,8000,2.50166590468378,2.52713074491875,2.48944278137099,2.52101918326236,78539.6641622438,0.0,1.0
1999-06-04,25.12,25.31,24.81,24.81,15000,2.55870714681012,2.5780604253887,2.52713074491875,2.52713074491875,147261.870304207,0.0,1.0
1999-06-07,25.38,25.38,25.06,25.06,6800,2.58519058065449,2.58519058065449,2.55259558515373,2.55259558515373,66758.7145379073,0.0,1.0
1999-06-08,25.12,25.62,24.94,25.5,7800,2.55870714681012,2.60963682728007,2.54037246184094,2.59741370396728,76576.1725581878,0.0,1.0
1999-06-09,25.0,25.12,24.75,25.12,9900,2.54648402349733,2.55870714681012,2.52101918326236,2.55870714681012,97192.8344007769,0.0,1.0
1999-06-10,24.38,24.88,24.25,24.88,3800,2.4833312197146,2.53426090018454,2.47008950279241,2.53426090018454,37306.3404770658,0.0,1.0
1999-06-11,24.75,25.0,24.38,25.0,13800,2.52101918326236,2.54648402349733,2.4833312197146,2.54648402349733,135480.920679871,0.0,1.0
1999-06-14,24.19,24.75,24.19,24.62,9600,2.46397794113602,2.52101918326236,2.46397794113602,2.50777746634017,94247.5969946926,0.0,1.0
1999-06-15,24.0,24.38,24.0,24.38,8200,2.44462466255744,2.4833312197146,2.44462466255744,2.4833312197146,80503.1557662999,0.0,1.0
1999-06-16,24.56,24.56,24.06,24.12,6500,2.50166590468378,2.50166590468378,2.45073622421383,2.45684778587023,63813.4771318231,0.0,1.0
1999-06-17,24.56,24.62,24.31,24.38,5700,2.50166590468378,2.50777746634017,2.47620106444881,2.4833312197146,55959.5107155987,0.0,1.0
1999-06-18,24.25,24.69,24.19,24.69,7700,2.47008950279241,2.51490762160596,2.46397794113602,2.51490762160596,75594.4267561598,0.0,1.0
1999-06-21,24.12,24.25,24.06,24.19,2200,2.45684778587023,2.47008950279241,2.45073622421383,2.46397794113602,21598.407644617,0.0,1.0
1999-06-22,24.31,24.31,24.0,24.06,8300,2.47620106444881,2.47620106444881,2.44462466255744,2.45073622421383,81484.9015683279,0.0,1.0
1999-06-23,23.94,24.25,23.75,24.25,35500,2.43851310090105,2.47008950279241,2.41915982232247,2.47008950279241,348519.759719957,0.0,1.0
1999-06-24,23.5,23.69,23.38,23.56,14900,2.41406685427547,2.43358484160791,2.4017397043813,2.42023042922256,145045.693071781,0.2,1.0
1999-06-25,23.62,24.0,23.5,24.0,19600,2.42639400416964,2.46542997883452,2.41406685427547,2.46542997883452,190798.361356169,0.0,1.0
1999-06-28,23.19,23.62,23.12,23.62,7500,2.38222171704886,2.42639400416964,2.37503087961059,2.42639400416964,73009.5770495542,0.0,1.0
1999-06-29,23.5,23.5,22.94,23.12,7900,2.41406685427547,2.41406685427547,2.35654015476933,2.37503087961059,76903.4211588638,0.0,1.0
1999-06-30,24.0,24.0,23.44,23.56,4000,2.46542997883452,2.46542997883452,2.40790327932838,2.42023042922256,38938.4410930957,0.0,1.0
1999-07-01,24.88,25.0,23.88,24.0,8200,2.55582907805846,2.56815622795263,2.45310282894035,2.46542997883452,79823.8042408458,0.0,1.0
1999-07-02,24.56,24.81,24.5,24.75,7100,2.52295667834066,2.54863824062019,2.51679310339358,2.5424746656731,69115.7329402447,0.0,1.0
1999-07-06,24.88,24.88,24.62,24.75,12000,2.55582907805846,2.55582907805846,2.52912025328775,2.5424746656731,116815.323279287,0.0,1.0
1999-07-07,24.62,24.75,24.44,24.75,6400,2.52912025328775,2.5424746656731,2.51062952844649,2.5424746656731,62301.5057489529,0.0,1.0
1999-07-08,24.44,24.44,24.25,24.44,5300,2.51062952844649,2.51062952844649,2.49111154111405,2.51062952844649,51593.4344483517,0.0,1.0
1999-07-09,24.69,24.69,24.25,24.25,10400,2.53631109072602,2.53631109072602,2.49111154111405,2.49111154111405,101239.946842048,0.0,1.0
1999-07-12,24.75,24.75,24.12,24.44,17300,2.5424746656731,2.5424746656731,2.4777571287287,2.51062952844649,168408.757727639,0.0,1.0
1999-07-13,24.81,24.81,24.25,24.5,23300,2.54863824062019,2.54863824062019,2.49111154111405,2.51679310339358,226816.419367282,0.0,1.0
1999-07-14,24.94,24.94,24.5,24.75,5400,2.56199265300554,2.56199265300554,2.51679310339358,2.5424746656731,52566.8954756791,0.0,1.0
1999-07-15,25.0,25.0,24.75,24.94,9900,2.56815622795263,2.56815622795263,2.5424746656731,2.56199265300554,96372.6417054115,0.0,1.0
1999-07-16,24.5,24.88,24.5,24.75,2900,2.51679310339358,2.55582907805846,2.51679310339358,2.5424746656731,28230.3697924943,0.0,1.0
1999-07-19,24.25,24.38,24.06,24.38,7100,2.49111154111405,2.5044659534994,2.47159355378161,2.5044659534994,69115.7329402447,0.0,1.0
1999-07-20,24.06,24.12,23.88,24.12,2200,2.47159355378161,2.4777571287287,2.45310282894035,2.4777571287287,21416.1426012026,0.0,1.0
1999-07-21,23.94,24.0,23.94,23.94,700,2.45926640388744,2.46542997883452,2.45926640388744,2.45926640388744,6814.22719129172,0.0,1.0
1999-07-22,24.19,24.19,23.75,24.0,15000,2.48494796616696,2.48494796616696,2.439748416555,2.46542997883452,146019.154099109,0.0,1.0
1999-07-23,24.06,24.5,24.0,24.06,4000,2.47159355378161,2.51679310339358,2.46542997883452,2.47159355378161,38938.4410930956,0.0,1.0
1999-07-26,23.62,23.94,23.38,23.94,10100,2.42639400416964,2.45926640388744,2.4017397043813,2.45926640388744,98319.5637600665,0.0,1.0
1999-07-27,24.0,24.31,23.56,23.56,15400,2.46542997883452,2.49727511606114,2.42023042922256,2.42023042922256,149912.998208418,0.0,1.0
1999-07-28,24.44,24.44,23.94,24.0,8400,2.51062952844649,2.51062952844649,2.45926640388744,2.46542997883452,81770.7262955007,0.0,1.0
1999-07-29,23.94,24.31,23.88,24.31,14800,2.45926640388744,2.49727511606114,2.45310282894035,2.49727511606114,144072.232044454,0.0,1.0
1999-07-30,23.75,23.94,23.56,23.94,1100,2.439748416555,2.45926640388744,2.42023042922256,2.45926640388744,10708.0713006013,0.0,1.0
1999-08-02,23.5,23.62,23.25,23.62,3800,2.41406685427547,2.42639400416964,2.38838529199594,2.42639400416964,36991.5190384408,0.0,1.0
1999-08-03,23.5,24.25,23.5,23.62,6000,2.41406685427547,2.49111154111405,2.41406685427547,2.42639400416964,58407.6616396434,0.0,1.0
1999-08-04,23.44,23.75,23.44,23.56,7000,2.40790327932838,2.439748416555,2.40790327932838,2.42023042922256,68142.2719129174,0.0,1.0
1999-08-05,23.25,23.56,23.25,23.56,2000,2.38838529199594,2.42023042922256,2.38838529199594,2.42023042922256,19469.2205465478,0.0,1.0
1999-08-06,22.56,23.12,22.56,23.12,4300,2.31750418010445,2.37503087961059,2.31750418010445,2.37503087961059,41858.8241750778,0.0,1.0
1999-08-09,21.81,22.5,21.69,22.5,11900,2.24045949326587,2.31134060515737,2.2281323433717,2.31134060515737,115841.86225196,0.0,1.0
1999-08-10,20.94,21.5,20.69,21.5,15900,2.15108765653312,2.20861435603926,2.1254060942536,2.20861435603926,154780.303345055,0.0,1.0
1999-08-11,22.06,22.31,21.12,21.12,19000,2.2661410555454,2.29182261782493,2.16957838137438,2.16957838137438,184957.595192204,0.0,1.0
1999-08-12,22.38,22.69,22.25,22.25,6000,2.29901345526319,2.33085859248981,2.28565904287784,2.28565904287784,58407.6616396435,0.0,1.0
1999-08-13,23.12,23.12,22.62,22.62,9000,2.37503087961059,2.37503087961059,2.32366775505154,2.32366775505154,87611.4924594651,0.0,1.0
1999-08-16,23.75,23.94,23.31,23.31,8000,2.439748416555,2.45926640388744,2.39454886694303,2.39454886694303,77876.8821861911,0.0,1.0
1999-08-17,22.56,24.12,22.44,23.94,15300,2.31750418010445,2.4777571287287,2.30517703021028,2.45926640388744,148939.537181091,0.0,1.0
1999-08-18,22.5,22.88,22.5,22.5,3500,2.31134060515737,2.35037657982225,2.31134060515737,2.31134060515737,34071.1359564586,0.0,1.0
1999-08-19,21.88,22.38,21.88,22.38,6700,2.24765033070414,2.29901345526319,2.24765033070414,2.29901345526319,65221.8888309351,0.0,1.0
1999-08-20,22.0,22.0,21.38,21.38,21300,2.25997748059831,2.25997748059831,2.19628720614509,2.19628720614509,207347.198820734,0.0,1.0
1999-08-23,22.56,22.56,22.12,22.12,11400,2.31750418010445,2.31750418010445,2.27230463049249,2.27230463049249,110974.557115323,0.0,1.0
1999-08-24,22.94,23.06,22.5,22.5,4400,2.35654015476933,2.3688673046635,2.31134060515737,2.31134060515737,42832.2852024052,0.0,1.0
1999-08-25,23.0,23.0,22.88,22.94,2100,2.36270372971642,2.36270372971642,2.35037657982225,2.35654015476933,20442.6815738752,0.0,1.0
1999-08-26,22.44,22.88,22.44,22.88,1600,2.30517703021028,2.35037657982225,2.30517703021028,2.35037657982225,15575.3764372382,0.0,1.0
1999-08-27,22.56,22.69,22.5,22.5,5800,2.31750418010445,2.33085859248981,2.31134060515737,2.31134060515737,56460.7395849886,0.0,1.0
1999-08-30,22.06,22.69,22.06,22.69,5200,2.2661410555454,2.33085859248981,2.2661410555454,2.33085859248981,50619.9734210243,0.0,1.0
1999-08-31,21.88,22.31,21.88,22.12,8700,2.24765033070414,2.29182261782493,2.24765033070414,2.27230463049249,84691.1093774829,0.0,1.0
1999-09-01,21.75,21.94,21.62,21.94,2800,2.23429591831879,2.25381390565123,2.22094150593343,2.25381390565123,27256.9087651669,0.0,1.0
1999-09-02,20.88,21.62,20.88,21.62,6600,2.14492408158604,2.22094150593343,2.14492408158604,2.22094150593343,64248.4278036076,0.0,1.0
1999-09-03,20.88,21.62,20.75,21.38,19500,2.14492408158604,2.22094150593343,2.13156966920068,2.19628720614509,189824.900328841,0.0,1.0
1999-09-07,20.75,20.81,20.69,20.69,6000,2.13156966920068,2.13773324414777,2.1254060942536,2.1254060942536,58407.6616396434,0.0,1.0
1999-09-08,20.62,20.69,20.5,20.62,8300,2.11821525681533,2.1254060942536,2.10588810692116,2.11821525681533,80797.2652681733,0.0,1.0
1999-09-09,20.25,20.75,20.25,20.75,3100,2.08020654464163,2.13156966920068,2.08020654464163,2.13156966920068,30177.2918471491,0.0,1.0
1999-09-10,21.0,21.12,20.5,20.5,8600,2.15725123148021,2.16957838137438,2.10588810692116,2.10588810692116,83717.6483501554,0.0,1.0
1999-09-13,21.38,21.38,20.88,21.0,4600,2.19628720614509,2.19628720614509,2.14492408158604,2.15725123148021,44779.2072570599,0.0,1.0
1999-09-14,21.12,21.25,20.75,21.25,11900,2.16957838137438,2.18293279375973,2.13156966920068,2.18293279375973,115841.862251959,0.0,1.0
1999-09-15,21.0,21.19,21.0,21.19,500,2.15725123148021,2.17676921881265,2.15725123148021,2.17676921881265,4867.30513663694,0.0,1.0
1999-09-16,20.5,21.0,20.38,21.0,9700,2.10588810692116,2.15725123148021,2.09356095702698,2.15725123148021,94425.7196507566,0.0,1.0
1999-09-17,20.62,20.88,20.44,20.62,31800,2.11821525681533,2.14492408158604,2.09972453197407,2.11821525681533,309560.60669011,0.0,1.0
1999-09-20,20.62,20.62,20.62,20.62,0,2.11821525681533,2.11821525681533,2.11821525681533,2.11821525681533,0,0.0,1.0
1999-09-21,20.31,20.5,20.31,20.38,4100,2.08637011958872,2.10588810692116,2.08637011958872,2.09356095702698,39911.9021204229,0.0,1.0
1999-09-22,20.19,20.44,20.12,20.38,2600,2.07404296969454,2.09972453197407,2.06685213225628,2.09356095702698,25309.9867105122,0.0,1.0
1999-09-23,19.75,20.31,19.62,20.25,9600,2.02884342008258,2.08637011958872,2.01548900769722,2.08020654464163,93452.2586234293,0.0,1.0
1999-09-24,19.44,19.56,19.25,19.5,13400,2.01754353267958,2.02999750510353,1.99782474300833,2.02377051889156,129115.429620507,0.2,1.0
1999-09-27,19.81,19.81,19.56,19.56,5600,2.05594328098676,2.05594328098676,2.02999750510353,2.02999750510353,53958.687005585,0.0,1.0
1999-09-28,19.5,19.88,19.5,19.88,13300,2.02377051889156,2.06320809823406,2.02377051889156,2.06320809823406,128151.881638264,0.0,1.0
1999-09-29,19.19,19.5,19.19,19.5,5200,1.99159775679636,2.02377051889156,1.99159775679636,2.02377051889156,50104.4950766147,0.0,1.0
1999-09-30,19.56,19.56,19.12,19.25,8100,2.02999750510353,2.02999750510353,1.98433293954906,1.99782474300833,78047.3865616499,0.0,1.0
1999-10-01,19.25,19.31,19.06,19.31,15400,1.99782474300833,2.00405172922031,1.97810595333708,2.00405172922031,148386.389265359,0.0,1.0
1999-10-04,19.31,19.38,19.19,19.25,69500,2.00405172922031,2.01131654646761,1.99159775679636,1.99782474300833,669665.847658599,0.0,1.0
1999-10-05,19.94,20.19,19.44,19.44,23700,2.06943508444603,2.09538086032926,2.01754353267958,2.01754353267958,228360.871791494,0.0,1.0
1999-10-06,20.44,20.44,20.0,20.0,5100,2.12132663621249,2.12132663621249,2.07566207065801,2.07566207065801,49140.947094372,0.0,1.0
1999-10-07,21.25,21.25,20.5,20.5,16600,2.20539095007413,2.20539095007413,2.12755362242446,2.12755362242446,159948.96505227,0.0,1.0
1999-10-08,21.44,21.44,21.06,21.25,13200,2.22510973974539,2.22510973974539,2.18567216040288,2.20539095007413,127188.333656022,0.0,1.0
1999-10-11,21.12,21.38,21.12,21.25,5900,2.19189914661486,2.21888275353341,2.19189914661486,2.20539095007413,56849.3309523127,0.0,1.0
1999-10-12,20.56,21.25,20.5,21.25,2900,2.13378060863643,2.20539095007413,2.12755362242446,2.20539095007413,27942.8914850351,0.0,1.0
1999-10-13,20.12,20.38,19.94,20.38,4200,2.08811604308196,2.11509965000051,2.06943508444603,2.11509965000051,40469.0152541887,0.0,1.0
1999-10-14,20.06,20.19,20.0,20.19,1600,2.08188905686998,2.09538086032926,2.07566207065801,2.09538086032926,15416.7677158815,0.0,1.0
1999-10-15,20.19,20.19,19.62,19.88,7000,2.09538086032926,2.09538086032926,2.03622449131551,2.06320809823406,67448.3587569813,0.0,1.0
1999-10-18,20.12,20.12,19.75,19.94,6100,2.08811604308196,2.08811604308196,2.04971629477478,2.06943508444603,58776.4269167979,0.0,1.0
1999-10-19,20.62,21.0,20.38,20.56,19500,2.14000759484841,2.17944517419091,2.11509965000051,2.13378060863643,187891.856537305,0.0,1.0
1999-10-20,20.81,21.12,20.5,20.75,7500,2.15972638451966,2.19189914661486,2.12755362242446,2.15349939830768,72266.0986681942,0.0,1.0
1999-10-21,20.5,20.62,20.31,20.62,7500,2.12755362242446,2.14000759484841,2.10783483275321,2.14000759484841,72266.0986681942,0.0,1.0
1999-10-22,20.25,20.62,20.25,20.56,5200,2.10160784654123,2.14000759484841,2.10160784654123,2.13378060863643,50104.4950766148,0.0,1.0
1999-10-25,20.12,20.25,20.12,20.12,15100,2.08811604308196,2.10160784654123,2.08811604308196,2.08811604308196,145495.745318631,0.0,1.0
1999-10-26,20.0,20.62,20.0,20.25,35200,2.07566207065801,2.14000759484841,2.07566207065801,2.10160784654123,339168.889749391,0.0,1.0
1999-10-27,20.0,20.12,20.0,20.0,3800,2.07566207065801,2.08811604308196,2.07566207065801,2.07566207065801,36614.8233252184,0.0,1.0
1999-10-28,21.31,21.31,20.25,20.25,26700,2.21161793628611,2.21161793628611,2.10160784654123,2.10160784654123,257267.311258771,0.0,1.0
1999-10-29,21.5,21.75,21.31,21.44,19700,2.23133672595736,2.25728250184058,2.21161793628611,2.22510973974539,189818.95250179,0.0,1.0
1999-11-01,21.38,21.56,21.25,21.56,5500,2.21888275353341,2.23756371216933,2.20539095007413,2.23756371216933,52995.1390233425,0.0,1.0
1999-11-02,21.25,21.38,21.25,21.38,1700,2.20539095007413,2.21888275353341,2.20539095007413,2.21888275353341,16380.3156981241,0.0,1.0
1999-11-03,21.19,21.38,21.06,21.38,4600,2.19916396386216,2.21888275353341,2.18567216040288,2.21888275353341,44323.2071831591,0.0,1.0
1999-11-04,20.94,21.31,20.94,21.25,1900,2.17321818797894,2.21161793628611,2.17321818797894,2.20539095007413,18307.4116626092,0.0,1.0
1999-11-05,21.12,21.56,20.94,21.31,10700,2.19189914661486,2.23756371216933,2.17321818797894,2.21161793628611,103099.634099957,0.0,1.0
1999-11-08,21.25,21.25,21.0,21.0,3000,2.20539095007413,2.20539095007413,2.17944517419091,2.17944517419091,28906.4394672777,0.0,1.0
1999-11-09,21.56,21.75,21.0,21.06,26000,2.23756371216933,2.25728250184058,2.17944517419091,2.18567216040288,250522.475383074,0.0,1.0
1999-11-10,22.25,22.44,21.69,21.69,26400,2.30917405360703,2.32889284327829,2.25105551562861,2.25105551562861,254376.667312044,0.0,1.0
1999-11-11,22.69,22.81,22.38,22.38,8400,2.35483861916151,2.36729259158546,2.32266585706631,2.32266585706631,80938.0305083776,0.0,1.0
1999-11-12,23.62,23.62,22.81,22.81,18700,2.45135690544711,2.45135690544711,2.36729259158546,2.36729259158546,180183.472679364,0.0,1.0
1999-11-15,24.44,24.5,23.75,23.75,9700,2.53645905034409,2.54268603655606,2.46484870890639,2.46484870890639,93464.1542775311,0.0,1.0
1999-11-16,23.94,24.62,23.62,24.62,11100,2.48456749857764,2.55514000898001,2.45135690544711,2.55514000898001,106953.826028927,0.0,1.0
1999-11-17,23.75,24.0,23.69,23.88,6800,2.46484870890639,2.49079448478961,2.45862172269441,2.47834051236566,65521.262792496,0.0,1.0
1999-11-18,23.31,23.75,23.25,23.69,8000,2.41918414335191,2.46484870890639,2.41295715713994,2.45862172269441,77083.8385794072,0.0,1.0
1999-11-19,23.06,23.5,23.0,23.25,12700,2.39323836746868,2.43890293302316,2.38701138125671,2.41295715713994,122370.593744809,0.0,1.0
1999-11-22,22.19,23.06,22.19,23.06,12100,2.30294706739506,2.39323836746868,2.30294706739506,2.39323836746868,116589.305851353,0.0,1.0
1999-11-23,22.31,22.56,22.0,22.0,22800,2.31540103981901,2.34134681570223,2.28322827772381,2.28322827772381,219688.93995131,0.0,1.0
1999-11-24,23.12,23.12,22.19,22.56,36200,2.39946535368066,2.39946535368066,2.30294706739506,2.34134681570223,348804.369571817,0.0,1.0
1999-11-26,23.44,24.12,23.0,23.0,18600,2.43267594681119,2.50324845721356,2.38701138125671,2.38701138125671,179219.924697121,0.0,1.0
1999-11-29,22.62,23.5,22.56,23.5,11100,2.34757380191421,2.43890293302316,2.34134681570223,2.43890293302316,106953.826028927,0.0,1.0
1999-11-30,22.31,22.81,22.31,22.81,7400,2.31540103981901,2.36729259158546,2.31540103981901,2.36729259158546,71302.5506859516,0.0,1.0
1999-12-01,22.31,22.44,22.12,22.12,26100,2.31540103981901,2.32889284327829,2.29568225014776,2.29568225014776,251486.023365316,0.0,1.0
1999-12-02,22.25,22.56,22.12,22.38,23000,2.30917405360703,2.34134681570223,2.29568225014776,2.32266585706631,221616.035915796,0.0,1.0
1999-12-03,22.25,22.62,22.12,22.5,8800,2.30917405360703,2.34757380191421,2.29568225014776,2.33511982949026,84792.2224373481,0.0,1.0
1999-12-06,22.12,22.31,21.75,22.31,4900,2.29568225014776,2.31540103981901,2.25728250184058,2.31540103981901,47213.8511298868,0.0,1.0
1999-12-07,21.81,22.12,21.69,22.0,8400,2.26350948805256,2.29568225014776,2.25105551562861,2.28322827772381,80938.0305083775,0.0,1.0
1999-12-08,21.56,21.75,21.12,21.75,20900,2.23756371216933,2.25728250184058,2.19189914661486,2.25728250184058,201381.528288702,0.0,1.0
1999-12-09,21.94,22.19,21.31,21.31,27700,2.27700129151184,2.30294706739506,2.21161793628611,2.21161793628611,266902.791081197,0.0,1.0
1999-12-10,21.56,21.81,21.31,21.81,9700,2.23756371216933,2.26350948805256,2.21161793628611,2.26350948805256,93464.1542775314,0.0,1.0
1999-12-13,21.19,21.44,21.06,21.44,19300,2.19916396386216,2.22510973974539,2.18567216040288,2.22510973974539,185964.76057282,0.0,1.0
1999-12-14,21.31,21.38,21.0,21.12,14700,2.21161793628611,2.21888275353341,2.17944517419091,2.19189914661486,141641.553389661,0.0,1.0
1999-12-15,21.69,21.88,21.38,21.38,4200,2.25105551562861,2.27077430529986,2.21888275353341,2.21888275353341,40469.0152541888,0.0,1.0
1999-12-16,22.19,22.38,21.75,21.75,5700,2.30294706739506,2.32266585706631,2.25728250184058,2.25728250184058,54922.2349878276,0.0,1.0
1999-12-17,22.81,22.81,22.25,22.25,13700,2.36729259158546,2.36729259158546,2.30917405360703,2.30917405360703,132006.073567235,0.0,1.0
1999-12-20,23.5,23.5,22.5,22.88,13600,2.43890293302316,2.43890293302316,2.33511982949026,2.37455740883276,131042.525584992,0.0,1.0
1999-12-21,23.62,23.62,23.0,23.38,53100,2.45135690544711,2.45135690544711,2.38701138125671,2.42644896059921,511643.978570815,0.0,1.0
1999-12-22,23.38,23.5,23.06,23.38,6700,2.42644896059921,2.43890293302316,2.39323836746868,2.42644896059921,64557.7148102536,0.0,1.0
1999-12-23,23.88,23.94,23.5,23.5,79200,2.47834051236566,2.48456749857764,2.43890293302316,2.43890293302316,763130.001936132,0.0,1.0
1999-12-27,23.12,23.75,23.12,23.62,5400,2.42125980542257,2.48723704060493,2.42125980542257,2.47362269048793,51563.2398144118,0.21,1.0
1999-12-28,23.75,23.75,23.25,23.25,15300,2.48723704060493,2.48723704060493,2.43487415553956,2.43487415553956,146095.846140834,0.0,1.0
1999-12-29,24.25,24.25,23.69,23.69,36800,2.5395999256703,2.5395999256703,2.48095349439709,2.48095349439709,351393.930587102,0.0,1.0
1999-12-30,24.06,24.25,23.94,24.19,32200,2.51970202934546,2.5395999256703,2.50713493692977,2.53331637946245,307469.689263715,0.0,1.0
1999-12-31,23.75,24.06,23.75,23.94,14700,2.48723704060493,2.51970202934546,2.48723704060493,2.50713493692977,140366.597272566,0.0,1.0
2000-01-03,23.0,23.62,23.0,23.62,21900,2.40869271300688,2.47362269048793,2.40869271300688,2.47362269048793,209117.583691781,0.0,1.0
2000-01-04,23.0,23.06,22.62,23.0,15000,2.40869271300688,2.41497625921472,2.3688969203572,2.40869271300688,143231.2217067,0.0,1.0
2000-01-05,23.38,23.44,22.75,22.75,11000,2.44848850565656,2.4547720518644,2.3825112704742,2.3825112704742,105036.22925158,0.0,1.0
2000-01-06,23.12,23.31,23.0,23.12,6200,2.42125980542257,2.44115770174741,2.40869271300688,2.42125980542257,59202.2383054358,0.0,1.0
2000-01-07,23.0,23.12,22.5,23.12,13000,2.40869271300688,2.42125980542257,2.35632982794151,2.42125980542257,124133.72547914,0.0,1.0
2000-01-10,22.69,22.94,22.62,22.88,6700,2.37622772426635,2.40240916679904,2.3688969203572,2.39612562059119,63976.6123623259,0.0,1.0
2000-01-11,22.5,22.56,22.31,22.56,3300,2.35632982794151,2.36261337414936,2.33643193161667,2.36261337414936,31510.8687754739,0.0,1.0
2000-01-12,22.38,22.75,22.38,22.62,5500,2.34376273552582,2.3825112704742,2.34376273552582,2.3688969203572,52518.1146257899,0.0,1.0
2000-01-13,22.56,22.75,22.5,22.62,3800,2.36261337414936,2.3825112704742,2.35632982794151,2.3688969203572,36285.2428323638,0.0,1.0
2000-01-14,22.88,23.12,22.69,22.69,9900,2.39612562059119,2.42125980542257,2.37622772426635,2.37622772426635,94532.6063264218,0.0,1.0
2000-01-18,23.5,23.56,23.12,23.12,11000,2.46105559807225,2.46733914428009,2.42125980542257,2.42125980542257,105036.22925158,0.0,1.0
2000-01-19,23.56,23.69,23.25,23.44,11800,2.46733914428009,2.48095349439709,2.43487415553956,2.4547720518644,112675.227742604,0.0,1.0
2000-01-20,23.62,23.69,23.12,23.44,13900,2.47362269048793,2.48095349439709,2.42125980542257,2.4547720518644,132727.598781542,0.0,1.0
2000-01-21,23.38,23.62,23.06,23.5,6100,2.44848850565656,2.47362269048793,2.41497625921472,2.46105559807225,58247.3634940578,0.0,1.0
2000-01-24,22.44,23.12,22.12,23.12,9900,2.35004628173367,2.42125980542257,2.31653403529183,2.42125980542257,94532.6063264217,0.0,1.0
2000-01-25,23.12,23.25,22.56,22.62,11200,2.42125980542257,2.43487415553956,2.36261337414936,2.3688969203572,106945.978874336,0.0,1.0
2000-01-26,24.5,24.5,23.19,23.19,33000,2.56578136820298,2.56578136820298,2.42859060933172,2.42859060933172,315108.687754739,0.0,1.0
2000-01-27,26.06,26.94,24.5,24.5,104600,2.72915356960693,2.82131224732197,2.56578136820298,2.56578136820298,998799.052701383,0.0,1.0
2000-01-28,26.12,26.25,25.5,25.88,25900,2.73543711581477,2.74905146593176,2.67050713833371,2.71030293098339,247312.576146901,0.0,1.0
2000-01-31,26.25,26.31,25.56,26.0,13800,2.74905146593176,2.75533501213961,2.67679068454156,2.72287002339908,131772.723970164,0.0,1.0
2000-02-01,26.31,26.31,25.88,26.12,3900,2.75533501213961,2.75533501213961,2.71030293098339,2.73543711581477,37240.1176437419,0.0,1.0
2000-02-02,26.0,26.31,25.94,26.31,9000,2.72287002339908,2.75533501213961,2.71658647719124,2.75533501213961,85938.7330240198,0.0,1.0
2000-02-03,26.19,26.44,26.0,26.0,14900,2.74276791972392,2.7689493622566,2.72287002339908,2.72287002339908,142276.346895322,0.0,1.0
2000-02-04,25.5,26.12,25.25,26.12,14800,2.67050713833371,2.73543711581477,2.64432569580103,2.73543711581477,141321.472083944,0.0,1.0
2000-02-07,25.31,25.38,25.06,25.38,3300,2.65060924200887,2.65794004591803,2.62442779947619,2.65794004591803,31510.868775474,0.0,1.0
2000-02-08,26.12,26.12,25.38,25.44,14900,2.73543711581477,2.73543711581477,2.65794004591803,2.66422359212587,142276.346895322,0.0,1.0
2000-02-09,26.0,26.0,25.81,25.94,6600,2.72287002339908,2.72287002339908,2.70297212707424,2.71658647719124,63021.7375509478,0.0,1.0
2000-02-10,26.0,26.19,25.75,26.19,10800,2.72287002339908,2.74276791972392,2.6966885808664,2.74276791972392,103126.479628824,0.0,1.0
2000-02-11,25.75,26.12,25.69,26.0,11600,2.6966885808664,2.73543711581477,2.69040503465855,2.72287002339908,110765.478119848,0.0,1.0
2000-02-14,25.62,26.0,25.44,25.69,6100,2.6830742307494,2.72287002339908,2.66422359212587,2.69040503465855,58247.3634940579,0.0,1.0
2000-02-15,25.81,26.12,25.44,25.5,6700,2.70297212707424,2.73543711581477,2.66422359212587,2.67050713833371,63976.6123623258,0.0,1.0
2000-02-16,26.5,26.5,25.88,25.88,10600,2.77523290846445,2.77523290846445,2.71030293098339,2.71030293098339,101216.730006068,0.0,1.0
2000-02-17,25.69,26.62,25.5,26.62,12100,2.69040503465855,2.78780000088014,2.67050713833371,2.78780000088014,115539.852176738,0.0,1.0
2000-02-18,26.19,26.81,25.88,25.88,15100,2.74276791972392,2.80769789720498,2.71030293098339,2.71030293098339,144186.096518078,0.0,1.0
2000-02-22,25.56,26.44,25.44,26.12,14200,2.67679068454156,2.7689493622566,2.66422359212587,2.73543711581477,135592.223215676,0.0,1.0
2000-02-23,25.19,25.44,25.19,25.44,1900,2.63804214959319,2.66422359212587,2.63804214959319,2.66422359212587,18142.6214161819,0.0,1.0
2000-02-24,24.81,25.31,24.81,25.25,7700,2.59824635694351,2.65060924200887,2.59824635694351,2.64432569580103,73525.3604761057,0.0,1.0
2000-02-25,25.19,25.31,24.75,24.88,3100,2.63804214959319,2.65060924200887,2.59196281073566,2.60557716085266,29601.1191527179,0.0,1.0
2000-02-28,25.94,25.94,25.19,25.44,9100,2.71658647719124,2.71658647719124,2.63804214959319,2.66422359212587,86893.6078353976,0.0,1.0
2000-02-29,25.12,26.0,24.88,26.0,11300,2.63071134568404,2.72287002339908,2.60557716085266,2.72287002339908,107900.853685713,0.0,1.0
2000-03-01,25.0,25.0,24.69,24.88,5000,2.61814425326835,2.61814425326835,2.58567926452782,2.60557716085266,47743.7405688998,0.0,1.0
2000-03-02,25.38,26.19,24.88,25.0,24600,2.65794004591803,2.74276791972392,2.60557716085266,2.61814425326835,234899.203598987,0.0,1.0
2000-03-03,25.69,26.19,25.62,26.19,18400,2.69040503465855,2.74276791972392,2.6830742307494,2.74276791972392,175696.965293552,0.0,1.0
2000-03-06,24.75,25.44,24.75,25.44,14400,2.59196281073566,2.66422359212587,2.59196281073566,2.66422359212587,137501.972838432,0.0,1.0
2000-03-07,24.5,24.94,24.38,24.94,12300,2.56578136820298,2.6118607070605,2.55321427578729,2.6118607070605,117449.601799494,0.0,1.0
2000-03-08,24.19,24.75,24.12,24.75,46800,2.53331637946245,2.59196281073566,2.5259855755533,2.59196281073566,446881.411724903,0.0,1.0
2000-03-09,24.88,24.88,24.38,24.38,7100,2.60557716085266,2.60557716085266,2.55321427578729,2.55321427578729,67796.1116078378,0.0,1.0
2000-03-10,25.38,25.38,24.44,25.0,10400,2.65794004591803,2.65794004591803,2.55949782199514,2.61814425326835,99306.9803833116,0.0,1.0
2000-03-13,25.69,25.75,25.0,25.19,14100,2.69040503465855,2.6966885808664,2.61814425326835,2.63804214959319,134637.348404298,0.0,1.0
2000-03-14,25.44,25.56,25.19,25.44,14500,2.66422359212587,2.67679068454156,2.63804214959319,2.66422359212587,138456.84764981,0.0,1.0
2000-03-15,25.44,25.75,25.06,25.25,13900,2.66422359212587,2.6966885808664,2.62442779947619,2.64432569580103,132727.598781542,0.0,1.0
2000-03-16,26.25,26.31,25.31,25.31,22100,2.74905146593176,2.75533501213961,2.65060924200887,2.65060924200887,211027.333314538,0.0,1.0
2000-03-17,25.94,26.06,25.56,26.0,9400,2.71658647719124,2.72915356960693,2.67679068454156,2.72287002339908,89758.2322695316,0.0,1.0
2000-03-20,26.31,26.5,26.06,26.06,14300,2.75533501213961,2.77523290846445,2.72915356960693,2.72915356960693,136547.098027054,0.0,1.0
2000-03-21,26.94,27.19,26.25,26.38,18700,2.82131224732197,2.84749368985465,2.74905146593176,2.76266581604876,178561.589727686,0.0,1.0
2000-03-22,28.12,28.5,27.12,27.19,42100,2.94488865607624,2.98468444872592,2.8401628859455,2.84749368985465,402002.295590136,0.0,1.0
2000-03-23,28.81,29.56,28.19,28.19,32900,3.0401891068952,3.1193332176266,2.97476330869059,2.97476330869059,311773.039989605,0.22,1.0
2000-03-24,30.0,30.25,28.62,28.81,43600,3.18945489973461,3.21603369056573,3.04273997434682,3.06293985537847,410101.425202418,0.2245,1.0
2000-03-27,28.44,29.88,28.12,29.75,22600,3.02360324494841,3.17669708013567,2.98958239268457,3.16287610890349,212575.509393914,0.0,1.0
2000-03-28,28.44,28.44,28.0,28.0,23400,3.02360324494841,3.02360324494841,2.97682457308564,2.97682457308564,220100.306186619,0.0,1.0
2000-03-29,28.19,28.94,28.0,28.38,12200,2.99702445411729,3.07676082661065,2.97682457308564,3.01722433514894,114753.15108875,0.0,1.0
2000-03-30,29.0,29.19,28.19,28.19,12900,3.08313973641012,3.10333961744178,2.99702445411729,2.99702445411729,121337.348282367,0.0,1.0
2000-03-31,29.12,29.12,28.31,29.0,26100,3.09589755600906,3.09589755600906,3.00978227371623,3.08313973641012,245496.495361998,0.0,1.0
2000-04-03,28.88,29.0,28.56,29.0,23200,3.07038191681118,3.08313973641012,3.03636106454735,3.08313973641012,218219.106988443,0.0,1.0
2000-04-04,28.5,29.12,28.0,28.94,23200,3.02998215474788,3.09589755600906,2.97682457308564,3.07676082661065,218219.106988443,0.0,1.0
2000-04-05,27.38,28.62,27.19,28.62,20500,2.91090917182445,3.04273997434682,2.8907092907928,3.04273997434682,192822.917813064,0.0,1.0
2000-04-06,27.19,27.44,27.19,27.38,4600,2.8907092907928,2.91728808162392,2.8907092907928,2.91090917182445,43267.5815580533,0.0,1.0
2000-04-07,26.5,27.12,26.44,27.12,10200,2.81735182809891,2.88326722936009,2.81097291829944,2.88326722936009,95941.1591069876,0.0,1.0
2000-04-10,27.25,27.38,26.44,26.56,3400,2.89708820059227,2.91090917182445,2.81097291829944,2.82373073789837,31980.3863689959,0.0,1.0
2000-04-11,28.06,28.38,27.19,27.19,53200,2.98320348288511,3.01722433514894,2.8907092907928,2.8907092907928,500398.986714877,0.0,1.0
2000-04-12,29.19,29.75,28.06,28.06,38200,3.10333961744178,3.16287610890349,2.98320348288511,2.98320348288511,359309.04685166,0.0,1.0
2000-04-13,28.69,29.62,28.56,29.0,15900,3.05018203577953,3.14905513767131,3.03636106454735,3.08313973641012,149555.33625501,0.0,1.0
2000-04-14,27.19,28.56,27.12,28.44,23900,2.8907092907928,3.03636106454735,2.88326722936009,3.02360324494841,224803.30418206,0.0,1.0
2000-04-17,27.25,27.31,26.56,27.31,30300,2.89708820059227,2.90346711039174,2.82373073789837,2.90346711039174,285001.678523699,0.0,1.0
2000-04-18,26.81,27.5,26.81,27.19,15600,2.8503095287295,2.92366699142339,2.8503095287295,2.8907092907928,146733.537457746,0.0,1.0
2000-04-19,26.31,27.12,26.31,27.0,15900,2.79715194706725,2.88326722936009,2.79715194706725,2.87050940976115,149555.336255011,0.0,1.0
2000-04-20,27.31,27.44,26.56,26.56,10300,2.90346711039174,2.91728808162392,2.82373073789837,2.82373073789837,96881.7587060759,0.0,1.0
2000-04-24,27.12,27.25,27.06,27.25,37500,2.88326722936009,2.89708820059227,2.87688831956062,2.89708820059227,352724.849658043,0.0,1.0
2000-04-25,27.75,27.75,27.25,27.38,10200,2.95024578225451,2.95024578225451,2.89708820059227,2.91090917182445,95941.1591069879,0.0,1.0
2000-04-26,27.25,27.69,27.06,27.69,69700,2.89708820059227,2.94386687245504,2.87688831956062,2.94386687245504,655597.920564417,0.0,1.0
2000-04-27,26.94,27.0,26.69,27.0,6600,2.86413049996168,2.87050940976115,2.83755170913056,2.87050940976115,62079.5735398156,0.0,1.0
2000-04-28,26.44,26.81,26.25,26.81,14700,2.81097291829944,2.8503095287295,2.79077303726778,2.8503095287295,138268.141065953,0.0,1.0
2000-05-01,25.69,26.25,25.56,26.25,2400,2.73123654580607,2.79077303726778,2.71741557457389,2.79077303726778,22574.3903781148,0.0,1.0
2000-05-02,26.5,26.5,25.5,25.62,7400,2.81735182809891,2.81735182809891,2.71103666477442,2.72379448437336,69604.3703325204,0.0,1.0
2000-05-03,26.38,26.38,25.81,26.31,5500,2.80459400849997,2.80459400849997,2.74399436540501,2.79715194706725,51732.9779498463,0.0,1.0
2000-05-04,26.0,26.25,25.62,26.25,61500,2.76419424643666,2.79077303726778,2.72379448437336,2.79077303726778,578468.753439191,0.0,1.0
2000-05-05,25.31,25.62,25.31,25.62,4000,2.69083678374277,2.72379448437336,2.69083678374277,2.72379448437336,37623.9839635246,0.0,1.0
2000-05-08,25.25,25.56,25.25,25.38,2200,2.6844578739433,2.71741557457389,2.6844578739433,2.69827884517548,20693.1911799385,0.0,1.0
2000-05-09,25.88,25.94,24.94,25.19,5200,2.75143642683772,2.75781533663719,2.65150017331271,2.67807896414383,48911.1791525821,0.0,1.0
2000-05-10,26.12,26.31,25.94,25.94,23000,2.7769520660356,2.79715194706725,2.75781533663719,2.75781533663719,216337.907790267,0.0,1.0
2000-05-11,26.25,26.31,26.12,26.25,700,2.79077303726778,2.79715194706725,2.7769520660356,2.79077303726778,6584.19719361682,0.0,1.0
2000-05-12,26.0,26.31,25.88,26.31,3800,2.76419424643666,2.79715194706725,2.75143642683772,2.79715194706725,35742.7847653484,0.0,1.0
2000-05-15,27.5,27.5,26.12,26.12,14600,2.92366699142339,2.92366699142339,2.7769520660356,2.7769520660356,137327.541466865,0.0,1.0
2000-05-16,27.81,27.88,27.38,27.56,10200,2.95662469205398,2.9640667534867,2.91090917182445,2.93004590122286,95941.1591069879,0.0,1.0
2000-05-17,28.0,28.0,27.0,27.69,14300,2.97682457308564,2.97682457308564,2.87050940976115,2.94386687245504,134505.7426696,0.0,1.0
2000-05-18,27.69,28.19,27.62,27.75,9900,2.94386687245504,2.99702445411729,2.93642481102233,2.95024578225451,93119.3603097236,0.0,1.0
2000-05-19,27.62,27.75,27.5,27.56,2100,2.93642481102233,2.95024578225451,2.92366699142339,2.93004590122286,19752.5915808504,0.0,1.0
2000-05-22,27.62,27.62,27.62,27.62,200,2.93642481102233,2.93642481102233,2.93642481102233,2.93642481102233,1881.19919817623,0.0,1.0
2000-05-23,27.12,27.81,27.12,27.81,10000,2.88326722936009,2.95662469205398,2.88326722936009,2.95662469205398,94059.9599088115,0.0,1.0
2000-05-24,27.38,27.44,27.06,27.25,3600,2.91090917182445,2.91728808162392,2.87688831956062,2.89708820059227,33861.5855671722,0.0,1.0
2000-05-25,27.0,27.69,26.81,27.56,14000,2.87050940976115,2.94386687245504,2.8503095287295,2.93004590122286,131683.943872336,0.0,1.0
2000-05-26,26.75,26.88,26.5,26.88,1600,2.84393061893003,2.85775159016221,2.81735182809891,2.85775159016221,15049.5935854098,0.0,1.0
2000-05-30,27.38,27.38,26.75,26.81,3300,2.91090917182445,2.91090917182445,2.84393061893003,2.8503095287295,31039.7867699079,0.0,1.0
2000-05-31,27.62,27.62,27.25,27.25,4800,2.93642481102233,2.93642481102233,2.89708820059227,2.89708820059227,45148.7807562296,0.0,1.0
2000-06-01,28.25,28.56,27.44,27.44,20000,3.00340336391676,3.03636106454735,2.91728808162392,2.91728808162392,188119.919817623,0.0,1.0
2000-06-02,29.75,29.75,28.94,28.94,43800,3.16287610890349,3.16287610890349,3.07676082661065,3.07676082661065,411982.624400594,0.0,1.0
2000-06-05,29.44,29.75,29.38,29.75,2300,3.1299184082729,3.16287610890349,3.12353949847343,3.16287610890349,21633.7907790266,0.0,1.0
2000-06-06,28.88,29.25,28.88,29.25,3100,3.07038191681118,3.10971852724124,3.07038191681118,3.10971852724124,29158.5875717316,0.0,1.0
2000-06-07,29.12,29.12,28.5,28.75,22700,3.09589755600906,3.09589755600906,3.02998215474788,3.056560945579,213516.108993002,0.0,1.0
2000-06-08,29.31,29.5,29.0,29.0,13800,3.11609743704071,3.13629731807237,3.08313973641012,3.08313973641012,129802.74467416,0.0,1.0
2000-06-09,29.81,29.81,29.44,29.56,8600,3.16925501870296,3.16925501870296,3.1299184082729,3.14267622787184,80891.5655215779,0.0,1.0
2000-06-12,29.88,30.25,29.69,29.88,25100,3.17669708013567,3.21603369056573,3.15649719910402,3.17669708013567,236090.499371117,0.0,1.0
2000-06-13,29.44,29.75,29.31,29.75,8100,3.1299184082729,3.16287610890349,3.11609743704071,3.16287610890349,76188.5675261373,0.0,1.0
2000-06-14,29.5,29.62,29.25,29.38,4200,3.13629731807237,3.14905513767131,3.10971852724124,3.12353949847343,39505.1831617008,0.0,1.0
2000-06-15,28.88,29.44,28.81,29.44,4200,3.07038191681118,3.1299184082729,3.06293985537847,3.1299184082729,39505.1831617009,0.0,1.0
2000-06-16,28.25,29.0,28.19,29.0,6500,3.00340336391676,3.08313973641012,2.99702445411729,3.08313973641012,61138.9739407275,0.0,1.0
2000-06-19,29.25,29.25,28.38,28.38,13400,3.10971852724124,3.10971852724124,3.01722433514894,3.01722433514894,126040.346277808,0.0,1.0
2000-06-20,29.0,29.25,29.0,29.25,700,3.08313973641012,3.10971852724124,3.08313973641012,3.10971852724124,6584.19719361682,0.0,1.0
2000-06-21,28.81,29.06,28.62,28.88,1600,3.06293985537847,3.08951864620959,3.04273997434682,3.07038191681118,15049.5935854099,0.0,1.0
2000-06-22,28.62,29.06,28.56,28.75,3100,3.04273997434682,3.08951864620959,3.03636106454735,3.056560945579,29158.5875717316,0.0,1.0
2000-06-23,28.88,29.0,28.5,28.5,9100,3.07038191681118,3.08313973641012,3.02998215474788,3.02998215474788,85594.5635170186,0.0,1.0
2000-06-26,28.69,28.94,28.5,28.88,2300,3.07357137171092,3.10035397341631,3.05321659441482,3.09392614900702,21469.1614476055,0.22,1.0
2000-06-27,28.25,28.69,28.25,28.62,4900,3.02643399270943,3.07357137171092,3.02643399270943,3.06607224323341,45738.6483014204,0.0,1.0
2000-06-28,28.12,28.25,28.06,28.25,5300,3.01250703982262,3.02643399270943,3.00607921541333,3.02643399270943,49472.4155096997,0.0,1.0
2000-06-29,27.62,28.0,27.62,27.94,7300,2.95894183641184,2.99965139100403,2.95894183641184,2.99322356659474,68141.2515510956,0.0,1.0
2000-06-30,27.38,27.62,27.38,27.62,2900,2.93323053877466,2.95894183641184,2.93323053877466,2.95894183641184,27069.8122600243,0.0,1.0
2000-07-03,27.44,27.44,27.44,27.44,300,2.93965836318395,2.93965836318395,2.93965836318395,2.93965836318395,2800.32540620942,0.0,1.0
2000-07-05,27.56,27.69,27.5,27.5,1800,2.95251401200254,2.96644096488935,2.94608618759325,2.94608618759325,16801.9524372565,0.0,1.0
2000-07-06,27.38,27.62,27.12,27.62,5800,2.93323053877466,2.95894183641184,2.90537663300105,2.95894183641184,54139.6245200486,0.0,1.0
2000-07-07,27.62,28.0,27.25,27.44,37700,2.95894183641184,2.99965139100403,2.91930358588785,2.93965836318395,351907.559380316,0.0,1.0
2000-07-10,28.12,28.5,27.62,27.62,219800,3.01250703982262,3.05321659441482,2.95894183641184,2.95894183641184,2051705.08094943,0.0,1.0
2000-07-11,27.75,28.06,27.75,28.0,315600,2.97286878929864,3.00607921541333,2.97286878929864,2.99965139100403,2945942.3273323,0.0,1.0
2000-07-12,27.69,27.88,27.38,27.88,267800,2.96644096488935,2.98679574218544,2.93323053877466,2.98679574218544,2499757.14594293,0.0,1.0
2000-07-13,27.31,27.56,27.25,27.56,217500,2.92573141029715,2.95251401200254,2.91930358588785,2.95251401200254,2030235.91950182,0.0,1.0
2000-07-14,27.38,27.44,27.06,27.06,1400,2.93323053877466,2.93965836318395,2.89894880859176,2.89894880859176,13068.1852289773,0.0,1.0
2000-07-17,27.06,27.44,27.06,27.44,226000,2.89894880859176,2.93965836318395,2.89894880859176,2.93965836318395,2109578.47267775,0.0,1.0
2000-07-18,27.12,27.25,26.94,26.94,185000,2.90537663300105,2.91930358588785,2.88609315977317,2.88609315977317,1726867.33382914,0.0,1.0
2000-07-19,27.56,27.56,27.25,27.25,1500,2.95251401200254,2.95251401200254,2.91930358588785,2.91930358588785,14001.6270310471,0.0,1.0
2000-07-20,27.75,27.75,27.25,27.38,8200,2.97286878929864,2.97286878929864,2.91930358588785,2.93323053877466,76542.227769724,0.0,1.0
2000-07-21,28.25,28.25,27.81,27.81,3100,3.02643399270943,3.02643399270943,2.97929661370793,2.97929661370793,28936.6958641639,0.0,1.0
2000-07-24,28.94,28.94,28.12,28.12,16200,3.10035397341631,3.10035397341631,3.01250703982262,3.01250703982262,151217.571935308,0.0,1.0
2000-07-25,29.31,29.5,28.94,29.12,7400,3.13999222394029,3.16034700123639,3.10035397341631,3.11963744664419,69074.6933531656,0.0,1.0
2000-07-26,29.56,29.69,29.38,29.38,7400,3.16677482564569,3.18070177853249,3.1474913524178,3.1474913524178,69074.6933531655,0.0,1.0
2000-07-27,29.44,29.44,29.25,29.38,8700,3.1539191768271,3.1539191768271,3.133564399531,3.1474913524178,81209.4367800729,0.0,1.0
2000-07-28,28.75,29.38,28.75,29.25,9000,3.07999919612021,3.1474913524178,3.07999919612021,3.133564399531,84009.7621862825,0.0,1.0
2000-07-31,28.81,28.88,28.69,28.88,15400,3.08642702052951,3.09392614900702,3.07357137171092,3.09392614900702,143750.03751875,0.0,1.0
2000-08-01,28.56,28.69,28.31,28.69,8200,3.05964441882411,3.07357137171092,3.03286181711872,3.07357137171092,76542.227769724,0.0,1.0
2000-08-02,29.19,29.31,28.62,28.62,22900,3.12713657512171,3.13999222394029,3.06607224323341,3.06607224323341,213758.172673985,0.0,1.0
2000-08-03,29.19,29.44,29.0,29.0,14300,3.12713657512171,3.1539191768271,3.10678179782561,3.10678179782561,133482.177695982,0.0,1.0
2000-08-04,28.94,29.12,28.81,29.12,13900,3.10035397341631,3.11963744664419,3.08642702052951,3.11963744664419,129748.410487703,0.0,1.0
2000-08-07,28.62,28.94,28.62,28.94,1900,3.06607224323341,3.10035397341631,3.06607224323341,3.10035397341631,17735.3942393263,0.0,1.0
2000-08-08,29.12,29.31,28.94,28.94,12100,3.11963744664419,3.13999222394029,3.10035397341631,3.10035397341631,112946.458050446,0.0,1.0
2000-08-09,29.0,29.06,28.75,29.06,19500,3.10678179782561,3.1132096222349,3.07999919612021,3.1132096222349,182021.151403612,0.0,1.0
2000-08-10,28.5,28.94,28.5,28.94,3700,3.05321659441482,3.10035397341631,3.05321659441482,3.10035397341631,34537.3466765828,0.0,1.0
2000-08-11,29.31,29.38,28.5,28.5,6600,3.13999222394029,3.1474913524178,3.05321659441482,3.05321659441482,61607.1589366071,0.0,1.0
2000-08-14,30.25,30.31,29.44,29.5,28500,3.24069480635257,3.24712263076187,3.1539191768271,3.16034700123639,266030.913589894,0.0,1.0
2000-08-15,30.44,30.44,29.94,30.06,22800,3.26104958364867,3.26104958364867,3.20748438023788,3.22034002905647,212824.730871915,0.0,1.0
2000-08-16,30.44,31.0,30.31,30.5,121700,3.26104958364867,3.32104261146875,3.24712263076187,3.26747740805797,1135998.67311895,0.0,1.0
2000-08-17,30.38,30.69,30.31,30.38,69900,3.25462175923938,3.28783218535406,3.24712263076187,3.25462175923938,652475.819646792,0.0,1.0
2000-08-18,30.44,30.5,30.25,30.38,4700,3.26104958364867,3.26747740805797,3.24069480635257,3.25462175923938,43871.7646972808,0.0,1.0
2000-08-21,30.0,30.31,30.0,30.31,7800,3.21391220464718,3.24712263076187,3.21391220464718,3.24712263076187,72808.4605614447,0.0,1.0
2000-08-22,30.44,30.69,30.0,30.0,13800,3.26104958364867,3.28783218535406,3.21391220464718,3.21391220464718,128814.968685633,0.0,1.0
2000-08-23,30.19,30.25,29.94,30.25,7000,3.23426698194328,3.24069480635257,3.20748438023788,3.24069480635257,65340.9261448863,0.0,1.0
2000-08-24,30.0,30.19,30.0,30.0,8600,3.21391220464718,3.23426698194328,3.21391220464718,3.21391220464718,80275.9949780031,0.0,1.0
2000-08-25,30.06,30.25,30.06,30.12,4000,3.22034002905647,3.24069480635257,3.22034002905647,3.22676785346577,37337.6720827922,0.0,1.0
2000-08-28,30.25,30.25,30.12,30.12,3700,3.24069480635257,3.24069480635257,3.22676785346577,3.22676785346577,34537.3466765828,0.0,1.0
2000-08-29,30.12,30.31,30.0,30.31,4300,3.22676785346577,3.24712263076187,3.21391220464718,3.24712263076187,40137.9974890016,0.0,1.0
2000-08-30,30.12,30.19,30.0,30.0,1700,3.22676785346577,3.23426698194328,3.21391220464718,3.21391220464718,15868.5106351867,0.0,1.0
2000-08-31,30.56,30.69,30.19,30.19,14200,3.27390523246726,3.28783218535406,3.23426698194328,3.23426698194328,132548.735893912,0.0,1.0
2000-09-01,30.81,30.88,30.62,30.69,3300,3.30068783417265,3.30818696265016,3.28033305687655,3.28783218535406,30803.5794683036,0.0,1.0
2000-09-05,30.88,30.88,30.62,30.88,10200,3.30818696265016,3.30818696265016,3.28033305687655,3.30818696265016,95211.0638111201,0.0,1.0
2000-09-06,31.0,31.19,30.62,30.62,25300,3.32104261146875,3.34139738876485,3.28033305687655,3.28033305687655,236160.775923661,0.0,1.0
2000-09-07,30.5,31.25,30.31,30.81,12800,3.26747740805797,3.34782521317414,3.24712263076187,3.30068783417265,119480.550664935,0.0,1.0
2000-09-08,30.88,31.06,30.56,30.56,12700,3.30818696265016,3.32747043587805,3.27390523246726,3.27390523246726,118547.108862865,0.0,1.0
2000-09-11,31.0,31.25,30.81,30.81,7900,3.32104261146875,3.34782521317414,3.30068783417265,3.30068783417265,73741.9023635146,0.0,1.0
2000-09-12,32.19,32.25,31.19,31.19,9500,3.44852779558642,3.45495561999572,3.34139738876485,3.34139738876485,88676.9711966315,0.0,1.0
2000-09-13,33.25,33.38,32.12,32.12,15500,3.56208602681729,3.57601297970409,3.44102866710891,3.44102866710891,144683.47932082,0.0,1.0
2000-09-14,33.5,33.5,33.19,33.38,23400,3.58886862852268,3.58886862852268,3.555658202408,3.57601297970409,218425.381684334,0.0,1.0
2000-09-15,33.12,33.44,32.69,33.31,16400,3.54815907393049,3.58244080411339,3.50209299899721,3.56851385122658,153084.455539448,0.0,1.0
2000-09-18,32.5,32.94,32.19,32.94,14000,3.48173822170111,3.5288756007026,3.44852779558642,3.5288756007026,130681.852289773,0.0,1.0
2000-09-19,33.5,33.69,32.25,32.5,33500,3.58886862852268,3.60922340581878,3.45495561999572,3.48173822170111,312703.003693385,0.0,1.0
2000-09-20,33.44,33.44,32.88,33.38,26700,3.58244080411339,3.58244080411339,3.52244777629331,3.57601297970409,249228.961152638,0.0,1.0
2000-09-21,32.5,33.19,32.12,33.19,18900,3.48173822170111,3.555658202408,3.44102866710891,3.555658202408,176420.500591193,0.0,1.0
2000-09-22,32.44,32.44,31.81,32.25,60000,3.47531039729182,3.47531039729182,3.40781824099423,3.45495561999572,560065.081241882,0.0,1.0
2000-09-25,32.75,33.19,32.25,32.25,91600,3.5085208234065,3.555658202408,3.45495561999572,3.45495561999572,855032.690695941,0.0,1.0
2000-09-26,32.5,32.56,32.38,32.44,3200,3.50530691120186,3.51177824703792,3.49236423952973,3.49883557536579,29669.299332292,0.22,1.0
2000-09-27,32.38,32.56,32.31,32.44,5300,3.49236423952973,3.51177824703792,3.48481434772098,3.49883557536579,49139.7770191087,0.0,1.0
2000-09-28,32.44,33.0,32.31,32.31,14700,3.49883557536579,3.55923470983573,3.48481434772098,3.48481434772098,136293.343807717,0.0,1.0
2000-09-29,32.69,33.06,32.12,32.38,9400,3.52579947468273,3.5657060456718,3.46432178424011,3.49236423952973,87153.5667886079,0.0,1.0
2000-10-02,32.5,33.06,32.5,32.5,20400,3.50530691120186,3.5657060456718,3.50530691120186,3.50530691120186,189141.783243362,0.0,1.0
2000-10-03,32.56,32.56,32.38,32.5,6300,3.51177824703792,3.51177824703792,3.49236423952973,3.50530691120186,58411.43306045,0.0,1.0
2000-10-04,33.25,33.31,32.62,32.62,8900,3.58619860915267,3.59266994498873,3.51824958287399,3.51824958287399,82517.7387679373,0.0,1.0
2000-10-05,33.56,33.88,33.31,33.31,8800,3.61963384430567,3.65414763543135,3.59266994498873,3.59266994498873,81590.5731638032,0.0,1.0
2000-10-06,32.94,33.31,32.44,33.31,39700,3.55276337399967,3.59266994498873,3.49883557536579,3.59266994498873,368084.744841248,0.0,1.0
2000-10-09,32.62,32.81,32.44,32.81,3200,3.51824958287399,3.53874214635486,3.49883557536579,3.53874214635486,29669.299332292,0.0,1.0
2000-10-10,31.88,32.69,31.88,32.56,312100,3.43843644089585,3.52579947468273,3.43843644089585,3.51177824703792,2893683.85050261,0.0,1.0
2000-10-11,30.12,31.5,29.81,31.5,547800,3.24861058970461,3.39745131393411,3.21517535455161,3.39745131393411,5079013.17944675,0.0,1.0
2000-10-12,29.12,30.31,28.94,30.25,11400,3.14075499243686,3.26910315318548,3.12134098492867,3.26263181734942,105696.878871291,0.0,1.0
2000-10-13,29.56,29.81,29.19,29.19,11500,3.18821145523467,3.21517535455161,3.14830488424561,3.14830488424561,106624.044475425,0.0,1.0
2000-10-16,29.44,29.56,29.25,29.56,28800,3.17526878356254,3.18821145523467,3.15477622008167,3.18821145523467,267023.693990629,0.0,1.0
2000-10-17,28.81,29.5,28.81,29.5,22700,3.10731975728386,3.18174011939861,3.10731975728386,3.18174011939861,210466.592138447,0.0,1.0
2000-10-18,28.62,28.62,27.94,28.12,32100,3.08682719380299,3.08682719380299,3.01348538766092,3.03289939516911,297620.158927055,0.0,1.0
2000-10-19,28.81,29.31,28.62,28.81,58400,3.10731975728386,3.16124755591773,3.08682719380299,3.10731975728386,541464.71281433,0.0,1.0
2000-10-20,28.69,29.12,28.69,28.88,21600,3.09437708561173,3.14075499243686,3.09437708561173,3.1148696490926,200267.770492971,0.0,1.0
2000-10-23,29.06,29.25,28.94,28.94,7900,3.1342836566008,3.15477622008167,3.12134098492867,3.12134098492867,73246.082726596,0.0,1.0
2000-10-24,29.38,29.94,29.06,29.12,13600,3.16879744772648,3.22919658219642,3.1342836566008,3.14075499243686,126094.522162241,0.0,1.0
2000-10-25,29.81,30.25,29.5,29.5,40400,3.21517535455161,3.26263181734942,3.18174011939861,3.18174011939861,374574.904070187,0.0,1.0
2000-10-26,30.12,30.5,29.88,29.88,20300,3.24861058970461,3.28959571666636,3.22272524636035,3.22272524636035,188214.617639228,0.0,1.0
2000-10-27,30.69,30.81,29.94,29.94,10400,3.31008828014723,3.32303095181936,3.22919658219642,3.22919658219642,96425.2228299492,0.0,1.0
2000-10-30,31.81,31.94,30.75,30.75,5300,3.43088654908711,3.44490777673192,3.31655961598329,3.31655961598329,49139.7770191087,0.0,1.0
2000-10-31,31.75,31.75,31.62,31.69,6600,3.42441521325104,3.42441521325104,3.41039398560624,3.41794387741498,61192.9298728525,0.0,1.0
2000-11-01,31.38,31.69,31.31,31.62,13800,3.38450864226198,3.41794387741498,3.37695875045323,3.41039398560624,127948.853370509,0.0,1.0
2000-11-02,31.88,31.88,31.25,31.25,7300,3.43843644089585,3.43843644089585,3.37048741461717,3.37048741461717,67683.0891017913,0.0,1.0
2000-11-03,31.62,31.75,31.44,31.69,4600,3.41039398560624,3.42441521325104,3.39097997809804,3.41794387741498,42649.6177901698,0.0,1.0
2000-11-06,31.88,32.31,31.69,31.69,7200,3.43843644089585,3.48481434772098,3.41794387741498,3.41794387741498,66755.9234976572,0.0,1.0
2000-11-07,31.69,31.88,31.62,31.75,20200,3.41794387741498,3.43843644089585,3.41039398560624,3.42441521325104,187287.452035094,0.0,1.0
2000-11-08,31.38,31.81,31.38,31.75,4900,3.38450864226198,3.43088654908711,3.38450864226198,3.42441521325104,45431.1146025722,0.0,1.0
2000-11-09,31.0,31.31,31.0,31.31,10400,3.34352351530023,3.37695875045323,3.34352351530023,3.37695875045323,96425.2228299493,0.0,1.0
2000-11-10,30.62,30.81,30.38,30.81,15900,3.30253838833849,3.32303095181936,3.27665304499423,3.32303095181936,147419.331057326,0.0,1.0
2000-11-13,29.62,30.0,29.12,30.0,10200,3.19468279107074,3.23566791803248,3.14075499243686,3.23566791803248,94570.8916216809,0.0,1.0
2000-11-14,30.25,30.5,29.81,29.81,6300,3.26263181734942,3.28959571666636,3.21517535455161,3.21517535455161,58411.43306045,0.0,1.0
2000-11-15,29.81,30.12,29.44,30.12,12300,3.21517535455161,3.24861058970461,3.17526878356254,3.24861058970461,114041.369308498,0.0,1.0
2000-11-16,29.25,29.56,29.12,29.56,3000,3.15477622008167,3.18821145523467,3.14075499243686,3.18821145523467,27814.9681240238,0.0,1.0
2000-11-17,30.0,30.19,28.94,29.19,14900,3.23566791803248,3.25616048151335,3.12134098492867,3.14830488424561,138147.675015985,0.0,1.0
2000-11-20,29.62,29.88,29.31,29.88,9900,3.19468279107074,3.22272524636035,3.16124755591773,3.22272524636035,91789.3948092785,0.0,1.0
2000-11-21,30.12,30.31,29.62,29.75,45800,3.24861058970461,3.26910315318548,3.19468279107074,3.20870401871555,424641.846693431,0.0,1.0
2000-11-22,29.19,30.06,28.94,30.06,3100,3.14830488424561,3.24213925386855,3.12134098492867,3.24213925386855,28742.1337281579,0.0,1.0
2000-11-24,29.38,29.38,29.19,29.25,15800,3.16879744772648,3.16879744772648,3.14830488424561,3.15477622008167,146492.165453192,0.0,1.0
2000-11-27,29.19,29.69,29.12,29.5,9600,3.14830488424561,3.20223268287948,3.14075499243686,3.18174011939861,89007.8979968761,0.0,1.0
2000-11-28,29.44,29.88,29.31,29.38,224400,3.17526878356254,3.22272524636035,3.16124755591773,3.16879744772648,2080559.61567698,0.0,1.0
2000-11-29,29.06,29.44,28.56,29.44,149000,3.1342836566008,3.17526878356254,3.08035585796692,3.17526878356254,1381476.75015985,0.0,1.0
2000-11-30,29.0,29.38,28.5,29.0,364600,3.12781232076473,3.16879744772648,3.07388452213086,3.12781232076473,3380445.79267303,0.0,1.0
2000-12-01,28.81,29.25,28.56,29.06,127000,3.10731975728386,3.15477622008167,3.08035585796692,3.1342836566008,1177500.31725034,0.0,1.0
2000-12-04,28.94,28.94,28.56,28.75,246700,3.12134098492867,3.12134098492867,3.08035585796692,3.1008484214478,2287317.54539889,0.0,1.0
2000-12-05,30.0,30.25,29.0,29.0,202400,3.23566791803248,3.26263181734942,3.12781232076473,3.12781232076473,1876583.18276747,0.0,1.0
2000-12-06,29.94,30.81,29.81,30.12,52200,3.22919658219642,3.32303095181936,3.21517535455161,3.24861058970461,483980.445358014,0.0,1.0
2000-12-07,29.81,30.31,29.19,29.81,79500,3.21517535455161,3.26910315318548,3.14830488424561,3.21517535455161,737096.655286631,0.0,1.0
2000-12-08,30.56,30.94,29.56,30.12,46900,3.29606705250242,3.33705217946417,3.18821145523467,3.24861058970461,434840.668338906,0.0,1.0
2000-12-11,30.75,30.94,30.12,30.12,70000,3.31655961598329,3.33705217946417,3.24861058970461,3.24861058970461,649015.92289389,0.0,1.0
2000-12-12,30.44,30.56,30.38,30.5,27000,3.28312438083029,3.29606705250242,3.27665304499423,3.28959571666636,250334.713116215,0.0,1.0
2000-12-13,30.19,30.62,30.12,30.62,5500,3.25616048151335,3.30253838833849,3.24861058970461,3.30253838833849,50994.1082273771,0.0,1.0
2000-12-14,28.81,30.06,28.81,30.06,26700,3.10731975728386,3.24213925386855,3.10731975728386,3.24213925386855,247553.216303812,0.0,1.0
2000-12-15,28.56,28.75,28.0,28.75,28000,3.08035585796692,3.1008484214478,3.01995672349698,3.1008484214478,259606.369157556,0.0,1.0
2000-12-18,29.31,29.5,28.56,28.56,41200,3.16124755591773,3.18174011939861,3.08035585796692,3.08035585796692,381992.228903261,0.0,1.0
2000-12-19,30.12,30.56,29.44,29.44,47500,3.24861058970461,3.29606705250242,3.17526878356254,3.17526878356254,440403.661963711,0.0,1.0
2000-12-20,29.94,30.38,29.75,29.94,15800,3.22919658219642,3.27665304499423,3.20870401871555,3.22919658219642,146492.165453192,0.0,1.0
2000-12-21,30.06,30.38,29.88,30.12,26500,3.24213925386855,3.27665304499423,3.22272524636035,3.24861058970461,245698.885095543,0.0,1.0
2000-12-22,30.38,30.75,30.12,30.12,249200,3.27665304499423,3.31655961598329,3.24861058970461,3.24861058970461,2310496.68550224,0.0,1.0
2000-12-26,30.31,30.38,30.12,30.12,2000,3.29283138458439,3.30043607600375,3.27219007930326,3.27219007930326,18409.6884777631,0.22,1.0
2000-12-27,30.44,30.69,30.31,30.31,10900,3.30695438293464,3.33411399514665,3.29283138458439,3.29283138458439,100332.802203809,0.0,1.0
2000-12-28,31.0,31.06,30.31,30.56,22100,3.36779191428954,3.37431022122043,3.29283138458439,3.3199909967964,203427.057679283,0.0,1.0
2000-12-29,31.31,31.31,30.75,30.94,61700,3.40146983343244,3.40146983343244,3.34063230207753,3.36127360735866,567938.889538992,0.0,1.0
2001-01-02,29.5,31.19,29.5,31.06,267500,3.20483424101747,3.38843321957067,3.20483424101747,3.37431022122043,2462295.83390082,0.0,1.0
2001-01-03,31.31,31.31,29.06,29.31,60700,3.40146983343244,3.40146983343244,3.15703332352433,3.18419293573634,558734.04530011,0.0,1.0
2001-01-04,32.0,32.19,31.31,31.31,63400,3.47643036313759,3.49707166841872,3.40146983343244,3.40146983343244,583587.124745091,0.0,1.0
2001-01-05,31.5,31.88,31.31,31.88,18400,3.42211113871357,3.46339374927583,3.40146983343244,3.46339374927583,169369.133995421,0.0,1.0
2001-01-08,31.12,31.81,31.06,31.44,19400,3.38082852815131,3.45578905785646,3.37431022122043,3.41559283178269,178573.978234302,0.0,1.0
2001-01-09,30.44,31.25,30.12,31.06,15700,3.30695438293464,3.39495152650156,3.27219007930326,3.37431022122043,144516.05455044,0.0,1.0
2001-01-10,30.44,30.62,30.12,30.31,117000,3.30695438293464,3.32650930372728,3.27219007930326,3.29283138458439,1076966.77594914,0.0,1.0
2001-01-11,30.56,30.75,30.44,30.44,13500,3.3199909967964,3.34063230207753,3.30695438293464,3.30695438293464,124265.397224901,0.0,1.0
2001-01-12,30.62,30.69,30.31,30.44,13700,3.32650930372728,3.33411399514665,3.29283138458439,3.30695438293464,126106.366072678,0.0,1.0
2001-01-16,30.94,31.0,30.62,30.81,9000,3.36127360735866,3.36779191428954,3.32650930372728,3.34715060900841,82843.5981499341,0.0,1.0
2001-01-17,30.81,31.0,30.69,31.0,3600,3.34715060900841,3.36779191428954,3.33411399514665,3.36779191428954,33137.4392599737,0.0,1.0
2001-01-18,31.12,31.44,30.69,30.75,21800,3.38082852815131,3.41559283178269,3.33411399514665,3.34063230207753,200665.604407618,0.0,1.0
2001-01-19,31.44,31.5,31.25,31.25,10600,3.41559283178269,3.42211113871357,3.39495152650156,3.39495152650156,97571.3489321444,0.0,1.0
2001-01-22,32.19,32.19,31.44,31.44,17700,3.49707166841872,3.49707166841872,3.41559283178269,3.41559283178269,162925.743028204,0.0,1.0
2001-01-23,32.88,32.94,32.44,32.44,24900,3.57203219812388,3.57855050505476,3.52423128063074,3.52423128063074,229200.621548151,0.0,1.0
2001-01-24,32.94,32.94,32.62,32.81,5100,3.57855050505476,3.57855050505476,3.54378620142338,3.56442750670451,46944.7056182959,0.0,1.0
2001-01-25,33.69,33.81,33.0,33.0,10600,3.6600293416908,3.67306595555256,3.58506881198564,3.58506881198564,97571.3489321445,0.0,1.0
2001-01-26,33.31,33.62,32.88,33.44,34800,3.61874673112854,3.65242465027143,3.57203219812388,3.63286972947879,320328.579513078,0.0,1.0
2001-01-29,33.93,33.95,33.26,33.45,24100,3.68610256941433,3.68827533839129,3.61331480868614,3.63395611396727,221836.746157046,0.0,1.0
2001-01-30,34.5,34.59,33.7,33.99,30200,3.74802648525772,3.75780394565404,3.66111572617928,3.69262087634521,277986.296014223,0.0,1.0
2001-01-31,35.11,35.39,34.4,34.45,40600,3.81429593905503,3.84471470473248,3.73716264037291,3.74259456281532,373716.676098591,0.0,1.0
2001-02-01,35.35,35.35,34.97,35.04,19200,3.84036916677856,3.84036916677856,3.7990865562163,3.80669124763567,176733.009386526,0.0,1.0
2001-02-02,35.02,36.23,35.0,35.25,23300,3.8045184786587,3.93597100176484,3.80234570968174,3.82950532189376,214472.870765941,0.0,1.0
2001-02-05,34.78,35.15,34.61,35.08,34200,3.77844525093517,3.81864147700895,3.759976714631,3.81103678558959,314805.672969749,0.0,1.0
2001-02-06,34.72,35.0,34.51,35.0,24500,3.77192694400429,3.80234570968174,3.7491128697462,3.80234570968174,225518.683852598,0.0,1.0
2001-02-07,34.43,34.6,34.27,34.42,19600,3.74042179383835,3.75889033014252,3.72303964202267,3.73933540934987,180414.947082079,0.0,1.0
2001-02-08,33.91,34.31,33.91,34.2,22700,3.68392980043737,3.72738517997659,3.68392980043737,3.7154349506033,208949.964222611,0.0,1.0
2001-02-09,33.64,33.98,33.4,33.82,14500,3.6545974192484,3.69153449185673,3.62852419152486,3.67415234004104,133470.241463782,0.0,1.0
2001-02-12,34.0,34.09,33.52,33.59,20600,3.69370726083369,3.70348472123002,3.64156080538663,3.64916549680599,189619.79132096,0.0,1.0
2001-02-13,33.97,34.46,33.95,34.04,15300,3.69044810736825,3.7436809473038,3.68827533839129,3.69805279878762,140834.116854888,0.0,1.0
2001-02-14,33.62,34.06,33.46,33.9,8700,3.65242465027143,3.70022556776458,3.63504249845575,3.68284341594889,80082.1448782696,0.0,1.0
2001-02-15,33.66,33.76,33.46,33.59,4100,3.65677018822536,3.66763403311016,3.63504249845575,3.64916549680599,37739.8613794143,0.0,1.0
2001-02-16,33.4,33.97,33.22,33.5,17200,3.62852419152486,3.69044810736825,3.60896927073221,3.63938803640967,158323.320908763,0.0,1.0
2001-02-20,33.09,33.91,32.93,33.62,10400,3.59484627238197,3.68392980043737,3.57746412056628,3.65242465027143,95730.3800843682,0.0,1.0
2001-02-21,31.84,32.85,31.25,32.85,31300,3.45904821132191,3.56877304465844,3.39495152650156,3.56877304465844,288111.624676992,0.0,1.0
2001-02-22,31.22,31.62,30.23,31.62,21900,3.39169237303611,3.43514775257533,3.28414030867655,3.43514775257533,201586.088831506,0.0,1.0
2001-02-23,30.51,31.04,30.36,30.95,60300,3.314559074354,3.37213745224347,3.29826330702679,3.36235999184714,555052.107604558,0.0,1.0
2001-02-26,31.79,31.92,30.76,30.76,28300,3.4536162888795,3.46773928722975,3.34171868656601,3.34171868656601,260497.091960348,0.0,1.0
2001-02-27,31.71,32.47,31.1,31.22,80200,3.44492521297166,3.52749043409618,3.37865575917435,3.39169237303611,738228.507958301,0.0,1.0
2001-02-28,30.87,31.55,30.8,31.55,57500,3.3536689159393,3.42754306115597,3.34606422451993,3.42754306115597,529278.543735689,0.0,1.0
2001-03-01,31.94,32.34,31.29,31.29,52600,3.46991205620671,3.51336743574593,3.39929706445548,3.39929706445548,484174.80696517,0.0,1.0
2001-03-02,32.07,32.38,31.8,31.8,28900,3.48403505455696,3.51771297369985,3.45470267336798,3.45470267336798,266019.998503677,0.0,1.0
2001-03-05,32.31,32.5,32.2,32.2,28900,3.51010828228049,3.53074958756162,3.4981580529072,3.4981580529072,266019.998503677,0.0,1.0
2001-03-06,32.27,32.87,32.27,32.45,18100,3.50576274432657,3.5709458136354,3.50576274432657,3.52531766511922,166607.680723756,0.0,1.0
2001-03-07,33.01,33.01,32.25,32.37,19900,3.58615519647412,3.58615519647412,3.50358997534961,3.51662658921137,183176.400353743,0.0,1.0
2001-03-08,33.03,33.25,32.96,33.04,18000,3.58832796545108,3.61222842419766,3.58072327403172,3.58941434993957,165687.196299868,0.0,1.0
2001-03-09,32.52,33.0,32.52,32.94,19700,3.53292235653858,3.58506881198564,3.53292235653858,3.57855050505476,181335.431505967,0.0,1.0
2001-03-12,31.36,32.3,31.36,32.3,25700,3.40690175587484,3.50902189779201,3.40690175587484,3.50902189779201,236564.496939256,0.0,1.0
2001-03-13,32.18,32.26,31.29,31.51,22300,3.49598528393024,3.50467635983809,3.39929706445548,3.42319752320205,205268.026527059,0.0,1.0
2001-03-14,31.67,31.84,31.3,31.75,36700,3.44057967501774,3.45904821132191,3.40038344894396,3.44927075092558,337817.783566953,0.0,1.0
2001-03-15,31.98,32.07,31.8,31.85,9100,3.47425759416063,3.48403505455696,3.45470267336798,3.46013459581039,83764.0825738222,0.0,1.0
2001-03-16,31.41,31.97,31.41,31.89,22100,3.41233367831724,3.47317120967215,3.41233367831724,3.46448013376431,203427.057679283,0.0,1.0
2001-03-19,31.8,31.88,31.46,31.54,11500,3.45470267336798,3.46339374927583,3.41776560075965,3.42645667666749,105855.708747138,0.0,1.0
2001-03-20,31.57,32.07,31.54,32.0,10100,3.42971583013293,3.48403505455696,3.42645667666749,3.47643036313759,92968.9268127038,0.0,1.0
2001-03-21,31.19,31.53,31.15,31.53,7800,3.38843321957067,3.42537029217901,3.38408768161675,3.42537029217901,71797.7850632762,0.0,1.0
2001-03-22,30.54,31.01,29.84,31.01,19400,3.31781822781944,3.36887829877802,3.24177131362581,3.36887829877802,178573.978234302,0.0,1.0
2001-03-23,31.14,31.14,30.6,30.68,7900,3.38300129712827,3.38300129712827,3.32433653475032,3.33302761065817,72718.2694871643,0.0,1.0
2001-03-26,32.06,32.1,31.24,31.27,9100,3.52314489614226,3.52754058534518,3.43303326748235,3.43633003438454,82808.4023224402,0.37,1.0
2001-03-27,31.9,32.31,31.85,31.92,14900,3.50556213933057,3.55061795366052,3.50006752782691,3.50775998393203,135587.384022457,0.0,1.0
2001-03-28,31.79,32.06,31.55,31.85,31100,3.49347399402253,3.52314489614226,3.467099858805,3.50006752782691,283004.539805263,0.0,1.0
2001-03-29,31.18,31.79,31.18,31.49,21000,3.42643973367796,3.49347399402253,3.42643973367796,3.46050632500061,191096.313051785,0.0,1.0
2001-03-30,31.3,32.0,31.01,31.33,26900,3.43962680128673,3.51655136233787,3.40775805456554,3.44292356818892,244785.277194906,0.0,1.0
2001-04-02,32.17,32.26,31.54,31.54,32200,3.53523304145029,3.54512334215687,3.46600093650426,3.46600093650426,293014.346679404,0.0,1.0
2001-04-03,31.65,32.15,31.35,32.12,19300,3.4780890818123,3.53303519684883,3.44512141279038,3.52973842994664,175626.611519022,0.0,1.0
2001-04-04,31.21,31.65,31.03,31.57,26500,3.42973650058016,3.4780890818123,3.409955899167,3.46929770340646,241145.347422491,0.0,1.0
2001-04-05,31.55,31.67,31.05,31.3,27000,3.467099858805,3.48028692641376,3.41215374376847,3.43962680128673,245695.259638009,0.0,1.0
2001-04-06,31.62,32.0,31.31,31.58,20600,3.53637723934981,3.57887639655895,3.50170687425815,3.53190364385411,184191.887888001,0.560412,1.0
2001-04-09,32.01,32.01,31.67,31.72,15300,3.57999479543287,3.57999479543287,3.54196923371944,3.54756122808906,136802.712848855,0.0,1.0
2001-04-10,32.79,32.8,32.28,32.4,15200,3.667229907599,3.66834830647292,3.61019156502884,3.62361235151594,135908.577470758,0.0,1.0
2001-04-11,32.69,32.89,32.57,32.8,11100,3.65604591885975,3.67841389633825,3.64262513237266,3.66834830647292,99249.0269687774,0.0,1.0
2001-04-12,32.18,32.53,31.85,32.53,16700,3.59900757628959,3.63815153687696,3.56210041345008,3.63815153687696,149320.608142215,0.0,1.0
2001-04-16,32.04,32.19,31.9,31.9,19000,3.58334999205465,3.60012597516352,3.5676924078197,3.5676924078197,169885.721838448,0.0,1.0
2001-04-17,32.13,32.32,32.0,32.25,18300,3.59341558191997,3.61466516052454,3.57887639655895,3.60683636840707,163626.774191768,0.0,1.0
2001-04-18,32.43,33.01,32.02,32.09,45900,3.62696754813771,3.69183468282534,3.5811131943068,3.58894198642427,410408.138546566,0.0,1.0
2001-04-19,32.84,32.98,32.54,32.63,19600,3.67282190196862,3.68847948620357,3.63926993575088,3.64933552561621,175250.53410703,0.0,1.0
2001-04-20,32.85,33.03,32.67,32.81,97400,3.67394030084255,3.69407148057319,3.6538091211119,3.66946670534685,870887.858266568,0.0,1.0
2001-04-23,32.91,33.1,32.83,32.86,9400,3.68065069408609,3.70190027269066,3.6717035030947,3.67505869971647,84048.7255411269,0.0,1.0
2001-04-24,33.08,33.2,32.87,33.0,9600,3.69966347494281,3.71308426142991,3.6761770985904,3.69071628395142,85836.9962973211,0.0,1.0
2001-04-25,32.68,33.21,32.53,33.07,19900,3.65492751998583,3.71420266030384,3.63815153687696,3.69854507606889,177932.940241321,0.0,1.0
2001-04-26,32.87,32.87,32.69,32.79,15700,3.6761770985904,3.6761770985904,3.65604591885975,3.667229907599,140379.254361244,0.0,1.0
2001-04-27,32.77,33.21,32.72,32.85,28400,3.66499310985115,3.71420266030384,3.65940111548153,3.67394030084255,253934.447379575,0.0,1.0
2001-04-30,32.54,33.18,32.42,33.16,18700,3.63926993575088,3.71084746368206,3.62584914926379,3.70861066593421,167203.315704157,0.0,1.0
2001-05-01,32.58,32.58,32.23,32.36,12100,3.64374353124658,3.64374353124658,3.60459957065922,3.61913875602024,108190.380749748,0.0,1.0
2001-05-02,32.28,32.55,32.0,32.55,17000,3.61019156502884,3.64038833462481,3.57887639655895,3.64038833462481,152003.014276506,0.0,1.0
2001-05-03,31.75,32.14,31.51,32.09,21200,3.55091642471083,3.5945339807939,3.52407485173664,3.58894198642427,189556.700156584,0.0,1.0
2001-05-04,32.03,32.1,31.3,31.53,15500,3.58223159318072,3.5900603852982,3.50058847538422,3.52631164948449,138590.98360505,0.0,1.0
2001-05-07,31.88,32.37,31.88,32.03,16000,3.56545561007185,3.62025715489416,3.56545561007185,3.58223159318072,143061.660495535,0.0,1.0
2001-05-08,32.09,32.13,31.8,31.92,13700,3.58894198642427,3.59341558191997,3.55650841908046,3.56992920556755,122496.546799302,0.0,1.0
2001-05-09,32.58,32.58,31.96,32.0,15300,3.64374353124658,3.64374353124658,3.57440280106325,3.57887639655895,136802.712848855,0.0,1.0
2001-05-10,32.9,32.95,32.65,32.77,23000,3.67953229521217,3.68512428958179,3.65157232336405,3.66499310985115,205651.136962332,0.0,1.0
2001-05-11,32.03,32.84,31.76,32.84,29900,3.58223159318072,3.67282190196862,3.55203482358476,3.67282190196862,267346.478051031,0.0,1.0
2001-05-14,32.19,32.19,31.77,32.06,9500,3.60012597516352,3.60012597516352,3.55315322245868,3.5855867898025,84942.8609192238,0.0,1.0
2001-05-15,32.25,32.37,31.95,32.17,14800,3.60683636840707,3.62025715489416,3.57328440218933,3.59788917741567,132332.03595837,0.0,1.0
2001-05-16,32.81,32.81,32.17,32.25,11900,3.66946670534685,3.66946670534685,3.59788917741567,3.60683636840707,106402.109993554,0.0,1.0
2001-05-17,32.74,33.04,32.56,33.0,21100,3.66163791322938,3.69518987944712,3.64150673349873,3.69071628395142,188662.564778486,0.0,1.0
2001-05-18,32.5,32.67,32.5,32.64,9900,3.68165277947713,3.7009106555544,3.68165277947713,3.69751220683488,87392.8149318022,0.41896,1.0
2001-05-21,32.85,33.0,32.59,32.74,6900,3.7213013478715,3.73829359146909,3.69184812563568,3.70884036923327,60910.143740347,0.0,1.0
2001-05-22,32.28,32.66,32.0,32.66,19300,3.65673082220067,3.69977783931456,3.62501196748518,3.69977783931456,170371.851331695,0.0,1.0
2001-05-23,32.24,32.39,32.07,32.13,8500,3.65219955724131,3.6691918008389,3.63294168116405,3.63973857860308,75034.2350424565,0.0,1.0
2001-05-24,32.67,32.8,32.14,32.15,25900,3.7009106555544,3.7156372666723,3.64087139484292,3.64200421108276,228633.727952896,0.0,1.0
2001-05-25,33.09,33.29,32.77,32.83,19100,3.74848893762764,3.77114526242442,3.71223881795279,3.71903571539182,168606.339918931,0.0,1.0
2001-05-29,31.93,32.71,31.89,32.7,35200,3.6170822538063,3.70544192051375,3.61255098884695,3.70430910427391,310730.008646408,0.0,1.0
2001-05-30,31.75,31.88,31.42,31.84,34900,3.5966915614892,3.61141817260711,3.55930862557451,3.60688690764775,308081.741527262,0.0,1.0
2001-05-31,32.7,32.9,31.81,31.85,36500,3.70430910427391,3.7269654290707,3.60348845892823,3.60801972388759,322205.832829372,0.0,1.0
2001-06-01,33.39,33.63,32.56,32.74,26100,3.78247342482281,3.80966101457895,3.68844967691617,3.70884036923327,230399.23936566,0.0,1.0
2001-06-04,33.93,33.93,33.18,33.6,33700,3.84364550177413,3.84364550177413,3.75868428378619,3.80626256585943,297488.67305068,0.0,1.0
2001-06-05,34.21,34.4,33.94,33.95,32300,3.87536435648962,3.89688786504656,3.84477831801396,3.8459111342538,285130.093161334,0.0,1.0
2001-06-06,33.93,34.04,33.78,34.0,23100,3.84364550177413,3.85610648041236,3.82665325817654,3.851575215453,203916.568174205,0.0,1.0
2001-06-07,34.34,34.55,33.89,34.18,26900,3.89009096760753,3.91388010864415,3.83911423681477,3.8719659077701,237461.285016715,0.0,1.0
2001-06-08,34.5,34.54,34.29,34.54,11800,3.90821602744496,3.91274729240431,3.88442688640833,3.91274729240431,104165.173353057,0.0,1.0
2001-06-11,34.6,34.72,34.43,34.44,20300,3.91954418984335,3.93313798472142,3.90028631376608,3.90141913000592,179199.408395513,0.0,1.0
2001-06-12,34.99,35.0,34.27,34.39,17700,3.96372402319707,3.96485683943691,3.88216125392866,3.89575504880672,156247.760029586,0.0,1.0
2001-06-13,36.11,36.11,34.99,34.99,36100,4.09059944205905,4.09059944205905,3.96372402319707,3.96372402319707,318674.810003844,0.0,1.0
2001-06-14,35.26,35.97,35.11,35.97,13400,3.99431006167273,4.07474001470131,3.97731781807514,4.07474001470131,118289.264655166,0.0,1.0
2001-06-15,34.28,34.91,34.25,34.8,25800,3.88329407016849,3.95466149327836,3.87989562144898,3.94220051464013,227750.972246515,0.0,1.0
2001-06-18,34.29,34.38,34.05,34.27,12500,3.88442688640833,3.89462223256689,3.85723929665219,3.88216125392866,110344.46329773,0.0,1.0
2001-06-19,34.48,34.81,34.3,34.34,19900,3.90595039496528,3.94333333087997,3.88555970264817,3.89009096760753,175668.385569986,0.0,1.0
2001-06-20,34.0,34.65,33.93,34.47,21700,3.851575215453,3.92520827104254,3.84364550177413,3.90481757872544,191557.988284859,0.0,1.0
2001-06-21,34.79,34.82,34.02,34.02,14700,3.94106769840029,3.94446614711981,3.85384084793268,3.85384084793268,129765.08883813,0.0,1.0
2001-06-22,34.97,35.08,34.44,34.67,13100,3.96145839071739,3.97391936935562,3.90141913000592,3.92747390352222,115640.997536021,0.0,1.0
2001-06-25,35.01,35.12,34.86,35.0,14700,3.96598965567675,3.97845063431498,3.94899741207916,3.96485683943691,129765.08883813,0.0,1.0
2001-06-26,34.3,34.73,34.16,34.73,13000,3.92747390352222,3.97671045683168,3.91144339779356,3.97671045683168,113533.536047206,0.37,1.0
2001-06-27,33.48,34.24,33.24,34.24,27500,3.8335809413972,3.92060368678136,3.80610007443378,3.92060368678136,240167.095484474,0.0,1.0
2001-06-28,33.68,33.81,33.3,33.3,29900,3.85648166386672,3.8713671334719,3.81297029117463,3.81297029117463,261127.132908573,0.0,1.0
2001-06-29,33.9,34.16,33.59,33.65,47400,3.88167245858318,3.91144339779356,3.84617633875543,3.85304655549629,413960.739125966,0.0,1.0
2001-07-02,33.81,34.05,33.75,34.05,6100,3.8713671334719,3.89884800043532,3.86449691673105,3.89884800043532,53273.4284529197,0.0,1.0
2001-07-03,34.29,34.35,33.9,34.09,28500,3.92632886739874,3.9331990841396,3.88167245858318,3.90342814492923,248900.444411182,0.0,1.0
2001-07-05,34.0,34.23,33.9,34.23,8900,3.89312281981794,3.91945865065789,3.88167245858318,3.91945865065789,77726.8054477025,0.0,1.0
2001-07-06,33.78,34.04,33.5,33.95,31700,3.86793202510147,3.89770296431185,3.83587101364415,3.88739763920056,276847.160976648,0.0,1.0
2001-07-09,33.75,33.86,33.3,33.81,17800,3.86449691673105,3.87709231408928,3.81297029117463,3.8713671334719,155453.610895405,0.0,1.0
2001-07-10,33.67,34.14,33.52,33.89,11200,3.85533662774324,3.90915332554661,3.8381610858911,3.88052742245971,97813.5079791312,0.0,1.0
2001-07-11,33.46,33.54,33.21,33.34,13700,3.83129086915025,3.84045115813805,3.80266496606335,3.81755043566854,119646.880295901,0.0,1.0
2001-07-12,34.09,34.12,33.47,33.72,22300,3.90342814492923,3.90686325329965,3.83243590527372,3.86106180836062,194753.681065591,0.0,1.0
2001-07-13,34.48,34.48,33.65,33.82,18800,3.94808455374478,3.94808455374478,3.85304655549629,3.87251216959538,164186.959822113,0.0,1.0
2001-07-16,34.29,34.39,34.1,34.3,12000,3.92632886739874,3.9377792286335,3.9045731810527,3.92747390352222,104800.187120498,0.0,1.0
2001-07-17,34.76,34.79,34.28,34.3,10600,3.98014556520211,3.98358067357254,3.92518383127527,3.92747390352222,92573.4986231063,0.0,1.0
2001-07-18,34.28,34.6,34.13,34.59,7900,3.92518383127527,3.9618249872265,3.90800828942313,3.96067995110302,68993.4565209943,0.0,1.0
2001-07-19,33.83,34.22,33.7,34.2,12500,3.87365720571885,3.91831361453441,3.85877173611367,3.91602354228746,109166.861583852,0.0,1.0
2001-07-20,34.01,34.07,33.63,33.69,6300,3.89426785594142,3.90113807268227,3.85075648324934,3.85762669999019,55020.0982382613,0.0,1.0
2001-07-23,34.26,34.31,33.99,34.09,6100,3.92289375902832,3.9286189396457,3.89197778369447,3.90342814492923,53273.4284529196,0.0,1.0
2001-07-24,34.77,34.83,34.3,34.3,11100,3.98129060132559,3.98816081806644,3.92747390352222,3.92747390352222,96940.1730864602,0.0,1.0
2001-07-25,34.53,34.98,34.44,34.95,10700,3.95380973436216,4.00533635991858,3.94350440925088,4.00190125154815,93446.8335157772,0.0,1.0
2001-07-26,33.11,33.85,32.88,33.85,36500,3.79121460482859,3.87594727796581,3.76487877398865,3.87594727796581,318767.235824847,0.0,1.0
2001-07-27,33.31,33.43,32.92,32.98,25100,3.81411532729811,3.82785576077982,3.76945891848255,3.7763291352234,219207.058060374,0.0,1.0
2001-07-30,33.23,33.5,32.94,33.22,24200,3.8049550383103,3.83587101364415,3.7717489907295,3.80381000218683,211347.044026337,0.0,1.0
2001-07-31,33.26,33.58,33.13,33.13,11700,3.80839014668073,3.84503130263196,3.79350467707554,3.79350467707554,102180.182442485,0.0,1.0
2001-08-01,33.52,33.72,33.01,33.2,19600,3.8381610858911,3.86106180836062,3.77976424359383,3.80151992993987,171173.63896348,0.0,1.0
2001-08-02,34.15,34.22,33.17,33.51,24800,3.91029836167008,3.91831361453441,3.79808482156945,3.83701604976763,216587.053382362,0.0,1.0
2001-08-03,34.03,34.11,33.6,34.11,13600,3.89655792818837,3.90571821717618,3.84732137487891,3.90571821717618,118773.545403231,0.0,1.0
2001-08-06,33.75,34.0,33.75,34.0,2900,3.86449691673105,3.89312281981794,3.86449691673105,3.89312281981794,25326.7118874536,0.0,1.0
2001-08-07,34.06,34.09,33.33,33.81,24200,3.8999930365588,3.90342814492923,3.81640539954506,3.8713671334719,211347.044026337,0.0,1.0
2001-08-08,33.7,34.13,33.62,34.03,7000,3.85877173611367,3.90800828942313,3.84961144712586,3.89655792818837,61133.4424869569,0.0,1.0
2001-08-09,34.0,34.0,33.71,33.71,4900,3.89312281981794,3.89312281981794,3.85991677223714,3.85991677223714,42793.4097408699,0.0,1.0
2001-08-10,33.39,33.94,33.23,33.94,12800,3.82327561628592,3.88625260307709,3.8049550383103,3.88625260307709,111786.866261864,0.0,1.0
2001-08-13,33.34,33.53,33.34,33.41,13700,3.81755043566854,3.83930612201458,3.81755043566854,3.82556568853287,119646.880295901,0.0,1.0
2001-08-14,33.64,33.76,33.34,33.34,6700,3.85190151937281,3.86564195285452,3.81755043566854,3.81755043566854,58513.4378089446,0.0,1.0
2001-08-15,33.42,33.78,33.28,33.65,10200,3.82671072465634,3.86793202510147,3.81068021892768,3.85304655549629,89080.1590524231,0.0,1.0
2001-08-16,33.37,33.37,33.0,33.22,13500,3.82098554403896,3.82098554403896,3.77861920747036,3.80381000218683,117900.21051056,0.0,1.0
2001-08-17,32.27,33.13,32.21,33.13,11500,3.69503157045662,3.79350467707554,3.68816135371576,3.79350467707554,100433.512657144,0.0,1.0
2001-08-20,33.75,33.96,31.78,31.84,43800,3.86449691673105,3.88854267532404,3.6389248004063,3.64579501714716,382520.682989816,0.0,1.0
2001-08-21,34.16,34.16,33.53,33.6,23700,3.91144339779356,3.91144339779356,3.83930612201458,3.84732137487891,206980.369562983,0.0,1.0
2001-08-22,34.71,34.88,34.05,34.12,34200,3.97442038458473,3.99388599868382,3.89884800043532,3.90686325329965,298680.533293418,0.0,1.0
2001-08-23,35.41,35.65,34.62,34.62,20800,4.05457291322804,4.08205378019146,3.96411505947345,3.96411505947345,181653.657675529,0.0,1.0
2001-08-24,35.7,35.71,35.21,35.37,8900,4.08777896080884,4.08892399693232,4.03167219075852,4.04999276873414,77726.8054477025,0.0,1.0
2001-08-27,36.47,36.49,35.36,35.64,68800,4.17594674231648,4.17823681456343,4.04884773261066,4.08090874406799,600854.40615752,0.0,1.0
2001-08-28,36.21,36.95,36.1,36.29,60400,4.14617580310611,4.23090847624332,4.13358040574788,4.15533609209392,527494.275173172,0.0,1.0
2001-08-29,35.6,36.43,35.6,36.17,78900,4.07632859957408,4.17136659782258,4.07632859957408,4.14159565861221,689061.230317272,0.0,1.0
2001-08-30,35.8,35.81,35.44,35.44,9500,4.0992293220436,4.10037435816708,4.05800802159847,4.05800802159847,82966.8148037273,0.0,1.0
2001-08-31,35.46,35.8,35.46,35.65,16800,4.06029809384542,4.0992293220436,4.06029809384542,4.08205378019146,146720.261968697,0.0,1.0
2001-09-04,35.71,35.95,35.4,35.54,22200,4.08892399693232,4.11640486389574,4.05342787710456,4.06945838283323,193880.346172921,0.0,1.0
2001-09-05,35.8,35.98,35.43,35.77,16000,4.0992293220436,4.11983997226616,4.05686298547499,4.09579421367317,139733.58282733,0.0,1.0
2001-09-06,36.51,36.56,35.61,35.79,16500,4.18052688681039,4.18625206742777,4.07747363569756,4.09808428592012,144100.257290684,0.0,1.0
2001-09-07,35.47,36.5,35.4,36.25,23700,4.0614431299689,4.17938185068691,4.05342787710456,4.15075594760001,206980.369562983,0.0,1.0
2001-09-10,35.91,35.98,35.05,35.25,23500,4.11182471940183,4.11983997226616,4.01335161278291,4.03625233525243,205233.699777641,0.0,1.0
2001-09-17,33.04,35.25,33.04,35.25,91900,3.78319935196426,4.03625233525243,3.78319935196426,4.03625233525243,802594.766364478,0.0,1.0
2001-09-18,32.93,33.3,32.79,33.04,23400,3.77060395460603,3.81297029117463,3.75457344887736,3.78319935196426,204360.36488497,0.0,1.0
2001-09-19,31.85,33.0,31.71,32.9,31100,3.64694005327063,3.77861920747036,3.63090954754197,3.7671688462356,271607.151620623,0.0,1.0
2001-09-20,30.71,31.37,30.59,30.86,27400,3.51640593519438,3.59197831934379,3.50266550171267,3.53358147704652,239293.760591803,0.0,1.0
2001-09-21,30.46,30.74,29.79,30.22,35200,3.48778003210749,3.51984104356481,3.4110626118346,3.46029916514407,307413.882220126,0.0,1.0
2001-09-24,32.43,32.45,31.11,31.11,31100,3.71335214843223,3.71564222067918,3.56220738013342,3.56220738013342,271607.151620623,0.0,1.0
2001-09-25,32.61,32.84,32.13,32.27,29900,3.7339627986548,3.76029862949474,3.67900106472796,3.69503157045662,261127.132908573,0.0,1.0
2001-09-26,32.27,32.66,31.86,32.58,18400,3.73739790702523,3.78256633540266,3.68991314898741,3.77330101676114,158872.032031668,0.37,1.0
2001-09-27,32.39,32.39,31.56,32.08,18900,3.75129588498751,3.75129588498751,3.65516820408169,3.7153927752516,163189.206815137,0.0,1.0
2001-09-28,32.67,32.69,32.35,32.59,7600,3.78372450023285,3.78604082989323,3.74666322566675,3.77445918159133,65621.0567087324,0.0,1.0
2001-10-01,33.05,33.17,32.32,32.68,17500,3.8277347637801,3.84163274174238,3.74318873117618,3.78488266506304,151101.117421423,0.0,1.0
2001-10-02,33.14,33.21,32.55,32.84,22300,3.83815824725181,3.84626540106315,3.76982652227056,3.80341330234609,192545.995342728,0.0,1.0
2001-10-03,33.85,34.1,32.82,32.88,22600,3.92038795019535,3.94934207095011,3.80109697268571,3.80804596166686,195136.300212809,0.0,1.0
2001-10-04,33.36,34.31,33.36,33.79,16800,3.86363787351601,3.97366353238412,3.86363787351601,3.9134389612142,145057.072724566,0.0,1.0
2001-10-05,33.12,33.48,32.96,33.29,10800,3.83584191759143,3.87753585147829,3.81731128030838,3.85553071970467,93250.9753229355,0.0,1.0
2001-10-08,33.0,33.24,33.0,33.2,4800,3.82194393962914,3.84973989555372,3.82194393962914,3.84510723623296,41444.8779213047,0.0,1.0
2001-10-09,32.98,33.06,32.45,32.75,17800,3.81962760996876,3.82889292861029,3.75824487396866,3.79298981887438,153691.422291505,0.0,1.0
2001-10-10,33.04,33.39,32.79,32.94,10300,3.82657659894991,3.86711236800658,3.79762247819514,3.814994950648,88933.8005394661,0.0,1.0
2001-10-11,32.9,33.35,32.74,33.29,9600,3.81036229132724,3.86247970868582,3.79183165404419,3.85553071970467,82889.7558426092,0.0,1.0
2001-10-12,32.56,32.85,32.1,32.79,36900,3.82848896071752,3.86258791030622,3.77440097171475,3.8555329552189,313821.983640989,0.496512,1.0
2001-10-15,32.7,32.7,32.19,32.41,27100,3.84495052258792,3.84495052258792,3.78498340434573,3.81085157299922,230476.307768857,0.0,1.0
2001-10-16,32.6,32.63,32.32,32.6,37800,3.83319226410906,3.83671974165272,3.80026914036825,3.83319226410906,321476.17836394,0.0,1.0
2001-10-17,32.26,32.72,31.9,32.63,22800,3.79321418528093,3.8473021742837,3.75088445475703,3.83671974165272,193906.266314758,0.0,1.0
2001-10-18,31.7,32.1,31.48,32.1,8900,3.7273679377993,3.77440097171475,3.70149976914581,3.77440097171475,75691.4811491817,0.0,1.0
2001-10-19,31.78,31.8,31.63,31.74,4300,3.73677454458239,3.73912619627816,3.7191371568641,3.73207124119085,36570.041454099,0.0,1.0
2001-10-22,31.0,31.64,30.84,31.64,41800,3.64506012844727,3.72031298271198,3.62624691488109,3.72031298271198,355494.821577055,0.0,1.0
2001-10-23,30.98,31.45,30.55,31.25,20800,3.64270847675149,3.69797229160215,3.59214796529239,3.67445577464442,176896.9447082,0.0,1.0
2001-10-24,30.28,30.76,29.67,30.76,34600,3.56040066739946,3.616840308098,3.4886752906784,3.616840308098,294261.263793448,0.0,1.0
2001-10-25,30.6,30.67,29.99,30.21,18600,3.59802709453182,3.60625787546702,3.52630171781076,3.55216988646426,158186.690940986,0.0,1.0
2001-10-26,31.1,31.45,30.57,30.57,35600,3.65681838692613,3.69797229160215,3.59449961698816,3.59449961698816,302765.924596727,0.0,1.0
2001-10-29,30.4,30.9,30.15,30.51,36800,3.57451057757409,3.6333018699684,3.54511493137694,3.58744466190084,312971.517560662,0.0,1.0
2001-10-30,29.9,30.26,29.75,30.05,37100,3.51571928517978,3.55804901570369,3.49808189746149,3.53335667289808,315522.915801645,0.0,1.0
2001-10-31,30.82,31.02,29.95,30.01,11800,3.62389526318531,3.64741178014304,3.52159841441921,3.52865336950653,100354.99747869,0.0,1.0
2001-11-01,31.5,31.56,30.9,30.92,24900,3.70385142084158,3.71090637592889,3.6333018699684,3.63565352166418,211766.054001643,0.0,1.0
2001-11-02,32.09,32.26,31.5,31.5,48700,3.77322514586686,3.79321418528093,3.70385142084158,3.70385142084158,414176.98111968,0.0,1.0
2001-11-05,32.61,32.86,32.15,32.17,6300,3.83436808995695,3.8637637361541,3.78028010095418,3.78263175264995,53579.3630606567,0.0,1.0
2001-11-06,33.0,33.16,32.48,32.48,16300,3.88022529802451,3.89903851159069,3.81908235393443,3.81908235393443,138625.971093445,0.0,1.0
2001-11-07,32.97,33.23,32.87,32.9,15100,3.87669782048085,3.90726929252589,3.86493956200199,3.86846703954565,128420.378129511,0.0,1.0
2001-11-08,32.69,33.23,32.49,32.99,19400,3.84377469674004,3.90726929252589,3.82025817978231,3.87904947217662,164990.419583609,0.0,1.0
2001-11-09,32.93,33.16,32.72,32.8,12700,3.87199451708931,3.89903851159069,3.8473021742837,3.85670878106679,108009.192201641,0.0,1.0
2001-11-12,33.12,33.12,32.35,32.75,15800,3.89433520819914,3.89433520819914,3.80379661791191,3.85082965182735,134373.640691806,0.0,1.0
2001-11-13,34.0,34.03,33.52,33.6,66000,3.99780788281313,4.00133536035679,3.94136824211459,3.95077484889768,561307.613016404,0.0,1.0
2001-11-14,33.85,34.2,33.7,34.0,18600,3.98017049509484,4.02132439977086,3.96253310737655,3.99780788281313,158186.690940986,0.0,1.0
2001-11-15,33.83,34.37,33.77,33.77,5500,3.97781884339907,4.04131343918492,3.97076388831175,3.97076388831175,46775.6344180336,0.0,1.0
2001-11-16,33.8,33.81,33.15,33.81,13600,3.97429136585541,3.97546719170329,3.8978626857428,3.97546719170329,115663.386924592,0.0,1.0
2001-11-19,34.2,34.3,33.77,33.77,6600,4.02132439977086,4.03308265824972,3.97076388831175,3.97076388831175,56130.7613016403,0.0,1.0
2001-11-20,33.81,34.2,33.7,33.7,40200,3.97546719170329,4.02132439977086,3.96253310737655,3.96253310737655,341887.36429181,0.0,1.0
2001-11-21,33.21,33.52,32.94,33.51,26800,3.90491764083012,3.94136824211459,3.87317034293719,3.94019241626671,227924.909527873,0.0,1.0
2001-11-23,34.0,34.0,33.25,33.25,6900,3.99780788281313,3.99780788281313,3.90962094422167,3.90962094422167,58682.159542624,0.0,1.0
2001-11-26,34.24,34.56,34.05,34.21,35300,4.0260277031624,4.06365413029476,4.00368701205256,4.02250022561874,300214.526355743,0.0,1.0
2001-11-27,34.02,34.16,33.47,34.16,13200,4.0001595345089,4.01662109637931,3.93548911287516,4.01662109637931,112261.522603281,0.0,1.0
2001-11-28,33.54,33.92,33.45,33.5,114500,3.94371989381037,3.98840127603004,3.93313746117939,3.93901659041882,973783.661975426,0.0,1.0
2001-11-29,34.29,34.32,33.54,33.54,57700,4.03190683240183,4.03543430994549,3.94371989381037,3.94371989381037,490718.928349189,0.0,1.0
2001-11-30,34.22,34.3,33.84,34.11,37200,4.02367605146663,4.03308265824972,3.97899466924695,4.01074196713988,316373.381881973,0.0,1.0
2001-12-03,33.8,34.07,33.73,34.04,7000,3.97429136585541,4.00603866374833,3.9660605849202,4.00251118620468,59532.6256229518,0.0,1.0
2001-12-04,34.37,34.4,34.0,34.0,23900,4.04131343918492,4.04484091672858,3.99780788281313,3.99780788281313,203261.393198364,0.0,1.0
2001-12-05,35.13,35.18,34.42,34.42,36200,4.13067620362427,4.13655533286371,4.04719256842435,4.04719256842435,307868.721078694,0.0,1.0
2001-12-06,34.82,35.15,34.72,35.03,9700,4.0942256023398,4.13302785532005,4.08246734386094,4.11891794514541,82495.2097918048,0.0,1.0
2001-12-07,34.94,35.06,34.6,34.77,39300,4.10833551251444,4.12244542268907,4.0683574336863,4.08834647310037,334233.169568858,0.0,1.0
2001-12-10,35.02,35.36,34.75,34.75,19400,4.11774211929753,4.15772019812566,4.0859948214046,4.0859948214046,164990.419583609,0.0,1.0
2001-12-11,34.97,35.37,34.75,35.08,16500,4.11186299005809,4.15889602397354,4.0859948214046,4.12479707438484,140326.903254101,0.0,1.0
2001-12-12,35.37,35.37,35.04,35.22,23300,4.15889602397354,4.15889602397354,4.1200937709933,4.14125863625525,198158.596716397,0.0,1.0
2001-12-13,35.13,35.49,34.9,35.34,25200,4.13067620362427,4.17300593414818,4.10363220912289,4.15536854642988,214317.452242627,0.0,1.0
2001-12-14,35.02,35.2,34.94,35.14,7800,4.11774211929753,4.13890698455948,4.10833551251444,4.13185202947216,66336.3542655749,0.0,1.0
2001-12-17,35.82,35.86,35.05,35.05,23100,4.21180818712842,4.21651149051997,4.12126959684118,4.12126959684118,196457.664555741,0.0,1.0
2001-12-18,35.9,36.28,35.84,35.84,30200,4.22121479391151,4.26589617613119,4.2141598388242,4.2141598388242,256840.756259021,0.0,1.0
2001-12-19,35.72,35.85,35.7,35.84,4300,4.20004992864956,4.21533566467208,4.19769827695379,4.2141598388242,36570.041454099,0.0,1.0
2001-12-20,34.87,35.62,34.75,35.6,14800,4.10010473157923,4.1882916701707,4.0859948214046,4.18594001847493,125868.979888527,0.0,1.0
2001-12-21,34.55,35.22,34.26,34.95,27100,4.06247830444687,4.14125863625525,4.02837935485817,4.10951133836232,230476.307768857,0.0,1.0
2001-12-24,34.29,34.35,33.9,34.04,57300,4.07541238877362,4.08254346906894,4.02906036685406,4.0456995542098,482114.891099709,0.37,1.0
2001-12-26,34.04,34.24,34.0,34.1,1900,4.0456995542098,4.06946982186086,4.04094550067959,4.05283063450512,15986.3576455401,0.0,1.0
2001-12-27,35.0,35.0,34.14,34.14,16900,4.15979683893487,4.15979683893487,4.05758468803533,4.05758468803533,142194.444320857,0.0,1.0
2001-12-28,34.84,35.05,34.75,34.97,7600,4.14078062481403,4.16573940584763,4.13008400437105,4.15623129878721,63945.4305821603,0.0,1.0
2001-12-31,34.38,34.82,34.38,34.75,10700,4.0861090092166,4.13840359804892,4.0861090092166,4.13008400437105,90028.4351617257,0.0,1.0
2002-01-02,34.21,34.47,34.21,34.35,7700,4.0659042817132,4.09680562965957,4.0659042817132,4.08254346906894,64786.8178266625,0.0,1.0
2002-01-03,34.76,34.95,34.25,34.25,12200,4.1312725177536,4.15385427202211,4.07065833524341,4.07065833524341,102649.243829258,0.0,1.0
2002-01-04,34.97,35.2,34.9,34.9,9800,4.15623129878721,4.18356710658593,4.14791170510934,4.14791170510934,82455.9499612068,0.0,1.0
2002-01-07,35.45,35.49,34.81,35.02,27100,4.21327994114975,4.21803399467996,4.13721508466637,4.16217386569998,228015.943260072,0.0,1.0
2002-01-08,35.35,35.36,35.1,35.32,6600,4.20139480732422,4.20258332070677,4.1716819727604,4.19782926717656,55531.5581371393,0.0,1.0
2002-01-09,35.37,35.54,35.21,35.36,7900,4.20377183408933,4.22397656159272,4.18475561996848,4.20258332070677,66469.5923156666,0.0,1.0
2002-01-10,35.17,35.3,34.9,35.15,42100,4.18000156643827,4.19545224041146,4.14791170510934,4.17762453967316,354224.029935388,0.0,1.0
2002-01-11,35.14,35.42,35.03,35.03,12200,4.17643602629061,4.20971440100209,4.16336237908253,4.16336237908253,102649.243829257,0.0,1.0
2002-01-14,35.05,35.18,34.81,35.1,15500,4.16573940584763,4.18119007982082,4.13721508466637,4.1716819727604,130415.022897827,0.0,1.0
2002-01-15,35.11,35.21,35.04,35.06,5500,4.17287048614295,4.18475561996848,4.16455089246508,4.16692791923019,46276.2984476161,0.0,1.0
2002-01-16,34.5,34.94,34.34,34.94,11900,4.10037116980723,4.15266575863955,4.08135495568639,4.15266575863955,100125.082095751,0.0,1.0
2002-01-17,34.71,34.71,34.18,34.4,10300,4.12532995084084,4.12532995084084,4.06233874156554,4.0884860359817,86662.8861837173,0.0,1.0
2002-01-18,34.46,34.55,34.3,34.37,7200,4.09561711627702,4.10631373671999,4.07660090215617,4.08492049583404,60579.8816041519,0.0,1.0
2002-01-22,34.84,35.05,34.54,34.54,27200,4.14078062481403,4.16573940584763,4.10512522333744,4.10512522333744,228857.330504574,0.0,1.0
2002-01-23,35.2,35.2,34.8,34.8,39800,4.18356710658593,4.18356710658593,4.13602657128382,4.13602657128382,334872.12331184,0.0,1.0
2002-01-24,35.24,35.61,35.18,35.29,16500,4.18832116011614,4.23229615527059,4.18119007982082,4.1942637270289,138828.895342848,0.0,1.0
2002-01-25,35.06,35.17,34.84,35.11,10300,4.16692791923019,4.18000156643827,4.14078062481403,4.17287048614295,86662.8861837173,0.0,1.0
2002-01-28,35.16,35.34,34.73,35.05,16300,4.17881305305572,4.20020629394167,4.12770697760595,4.16573940584763,137146.120853844,0.0,1.0
2002-01-29,34.86,35.79,34.51,35.59,32400,4.14315765157913,4.25368939615654,4.10155968318978,4.22991912850549,272609.467218684,0.0,1.0
2002-01-30,33.95,33.96,33.14,33.65,40400,4.03500293376683,4.03619144714938,3.93873334978005,3.99934753229024,339920.446778852,0.0,1.0
2002-01-31,34.28,34.31,33.76,34.02,8600,4.07422387539107,4.07778941553873,4.01242117949832,4.0433225274447,72359.3030271815,0.0,1.0
2002-02-01,34.52,34.67,34.36,34.48,7500,4.10274819657234,4.12057589731063,4.08373198245149,4.09799414304212,63104.0433376582,0.0,1.0
2002-02-04,33.25,34.1,33.24,34.1,24900,3.95180699698813,4.05283063450512,3.95061848360558,4.05283063450512,209505.423881025,0.0,1.0
2002-02-05,32.75,32.9,32.53,32.89,13000,3.89238132786049,3.91020902859878,3.86623403344433,3.90902051521623,109380.341785274,0.0,1.0
2002-02-06,31.71,32.37,31.4,32.37,33200,3.76877593607499,3.84721781932348,3.73193202121586,3.84721781932348,279340.565174701,0.0,1.0
2002-02-07,32.17,32.64,31.72,31.72,29800,3.82344755167242,3.87930768065241,3.76996444945755,3.76996444945755,250733.398861629,0.0,1.0
2002-02-08,32.22,32.42,32.13,32.29,10600,3.82939011858519,3.85316038623624,3.81869349814221,3.83770971226306,89187.0479172236,0.0,1.0
2002-02-11,32.85,32.91,32.26,32.38,13300,3.90426646168602,3.91139754198133,3.8341441721154,3.84840633270603,111904.503518781,0.0,1.0
2002-02-12,32.52,32.81,32.51,32.75,5900,3.86504552006177,3.8995124081558,3.86385700667922,3.89238132786049,49641.8474256245,0.0,1.0
2002-02-13,32.46,32.59,32.15,32.55,5500,3.85791443976646,3.87336511373964,3.82107052490732,3.86861106020943,46276.298447616,0.0,1.0
2002-02-14,31.61,32.54,31.26,32.36,44900,3.75689080224947,3.86742254682688,3.71529283386012,3.84602930594093,377782.872781447,0.0,1.0
2002-02-15,31.75,31.84,31.4,31.4,12700,3.7735299896052,3.78422661004818,3.73193202121586,3.73193202121586,106856.180051768,0.0,1.0
2002-02-19,32.04,32.3,31.75,31.75,15800,3.80799687769924,3.83889822564561,3.7735299896052,3.7735299896052,132939.184631333,0.0,1.0
2002-02-20,31.87,32.03,31.66,32.0,4600,3.78779215019584,3.80680836431668,3.76283336916223,3.80324282416903,38703.8132470971,0.0,1.0
2002-02-21,31.0,31.43,30.77,31.43,31700,3.68439148591374,3.73549756136351,3.65705567811503,3.73549756136351,266719.756507169,0.0,1.0
2002-02-22,31.15,31.4,31.06,31.06,10800,3.70221918665204,3.73193202121586,3.69152256620906,3.69152256620906,90869.8224062278,0.0,1.0
2002-02-25,31.3,31.46,30.44,31.2,26900,3.72004688739033,3.73906310151117,3.61783473649079,3.7081617535648,226333.168771068,0.0,1.0
2002-02-26,31.24,31.46,30.99,31.36,19700,3.71291580709501,3.73906310151117,3.68320297253119,3.72717796768564,165753.287166916,0.0,1.0
2002-02-27,31.56,31.97,31.18,31.18,14400,3.7509482353367,3.79967728402137,3.70578472679969,3.70578472679969,121159.763208304,0.0,1.0
2002-02-28,32.57,33.02,31.99,32.05,53800,3.87098808697454,3.92447118918941,3.80205431078647,3.80918539108179,452666.337542135,0.0,1.0
2002-03-01,33.58,33.66,32.53,32.53,17300,3.99102793861237,4.00053604567279,3.86623403344433,3.86623403344433,145559.993298865,0.0,1.0
2002-03-04,34.49,34.74,33.8,33.84,69200,4.09918265642468,4.1288954909885,4.01717523302853,4.02192928655874,582239.97319546,0.0,1.0
2002-03-05,34.39,34.76,34.17,34.4,34300,4.08729752259915,4.1312725177536,4.06115022818299,4.0884860359817,288595.824864224,0.0,1.0
2002-03-06,35.18,35.29,34.3,34.3,39300,4.18119007982082,4.1942637270289,4.07660090215617,4.07660090215617,330665.187089329,0.0,1.0
2002-03-07,34.73,35.32,34.6,35.22,24600,4.12770697760595,4.19782926717656,4.11225630363276,4.18594413335103,206981.262147519,0.0,1.0
2002-03-08,34.29,34.79,34.29,34.75,16700,4.07541238877362,4.13483805790126,4.07541238877362,4.13008400437105,140511.669831852,0.0,1.0
2002-03-11,34.11,34.27,34.0,34.2,30100,4.05401914788767,4.07303536200852,4.04094550067959,4.06471576833065,253257.560595135,0.0,1.0
2002-03-12,33.71,33.89,33.52,33.75,29000,4.00647861258556,4.02787185347151,3.98389685831705,4.01123266611577,244002.300905612,0.0,1.0
2002-03-13,33.44,34.04,33.4,33.65,8500,3.97438875125663,4.0456995542098,3.96963469772642,3.99934753229024,71517.9157826794,0.0,1.0
2002-03-14,33.78,33.85,33.51,33.6,8000,4.01479820626343,4.0231177999413,3.9827083449345,3.99340496537748,67310.9795601688,0.0,1.0
2002-03-15,33.93,34.01,33.7,33.7,5700,4.03262590700172,4.04213401406214,4.00529009920301,4.00529009920301,47959.0729366203,0.0,1.0
2002-03-18,33.9,34.08,33.9,34.01,3200,4.02906036685406,4.05045360774001,4.02906036685406,4.04213401406214,26924.3918240675,0.0,1.0
2002-03-19,35.0,35.16,34.02,34.02,33600,4.15979683893487,4.17881305305572,4.0433225274447,4.0433225274447,282706.114152709,0.0,1.0
2002-03-20,35.0,35.0,34.68,34.89,46700,4.15979683893487,4.15979683893487,4.12176441069318,4.14672319172679,392927.843182486,0.0,1.0
2002-03-21,35.1,35.33,34.89,35.06,29000,4.1716819727604,4.19901778055911,4.14672319172679,4.16692791923019,244002.300905612,0.0,1.0
2002-03-22,35.38,35.38,34.85,34.95,22800,4.20496034747188,4.20496034747188,4.14196913819658,4.15385427202211,191836.291746481,0.0,1.0
2002-03-25,35.05,35.76,34.96,35.47,9600,4.19664075379401,4.28165116563977,4.18586478609525,4.24692860305488,80178.4140555282,0.26,1.0
2002-03-26,35.01,35.15,34.83,34.83,19500,4.24094195433335,4.25790087674428,4.21913762551929,4.21913762551929,160977.209155723,0.41,1.0
2002-03-27,35.06,35.33,34.77,35.04,18900,4.24699871233725,4.27970520555833,4.21186951591461,4.24457600913569,156024.064258624,0.0,1.0
2002-03-28,35.5,35.88,35.15,35.15,45500,4.3002981827716,4.34632954360127,4.25790087674428,4.25790087674428,375613.488030021,0.0,1.0
2002-04-01,35.3,35.54,35.0,35.25,12400,4.27607115075599,4.30514358917473,4.23973060273257,4.27001439275208,102364.994540049,0.0,1.0
2002-04-02,35.06,35.55,34.87,35.24,29500,4.24699871233725,4.30635494077551,4.22398303192242,4.2688030411513,243529.624107376,0.0,1.0
2002-04-03,35.07,35.18,34.92,35.06,18200,4.24821006393803,4.26153493154662,4.23003978992632,4.24699871233725,150245.395212008,0.0,1.0
2002-04-04,34.94,35.08,34.63,34.95,8900,4.23246249312788,4.24942141553881,4.19491059350368,4.23367384472866,73471.6493069711,0.0,1.0
2002-04-05,35.58,35.79,35.12,35.12,21700,4.30998899557785,4.33542737919424,4.25426682194193,4.25426682194193,179138.740445087,0.0,1.0
2002-04-08,35.5,35.84,35.37,35.37,11700,4.3002981827716,4.34148413719815,4.28455061196145,4.28455061196145,96586.3254934339,0.0,1.0
2002-04-09,34.97,35.34,34.8,35.34,20100,4.30710888601183,4.35268024111119,4.28617069583105,4.35268024111119,163194.62047565,0.586224,1.0
2002-04-10,35.88,36.0,34.8,34.8,17600,4.41918978639132,4.43396968534246,4.28617069583105,4.28617069583105,142896.782108032,0.0,1.0
2002-04-11,35.75,36.46,35.41,35.83,31200,4.40317822919425,4.49062596465517,4.36130184883268,4.41303149516168,253317.022827875,0.0,1.0
2002-04-12,35.93,36.16,35.6,35.83,18000,4.42534807762096,4.45367621727732,4.38470335550533,4.41303149516168,146144.436246851,0.0,1.0
2002-04-15,35.81,35.92,35.53,35.9,10400,4.41056817866982,4.42411641937504,4.37608174778383,4.42165310288318,84439.0076092915,0.0,1.0
2002-04-16,36.2,36.41,35.81,35.87,18200,4.45860285026103,4.48446767342553,4.41056817866982,4.41795812814539,147768.26331626,0.0,1.0
2002-04-17,36.13,36.38,36.05,36.2,15700,4.44998124253953,4.48077269868775,4.44012797657211,4.45860285026103,127470.424948642,0.0,1.0
2002-04-18,36.13,36.35,35.88,36.16,18900,4.44998124253953,4.47707772394996,4.41918978639132,4.45367621727732,153451.658059193,0.0,1.0
2002-04-19,36.75,36.85,36.21,36.21,19100,4.5263440537871,4.53866063624638,4.45983450850696,4.45983450850696,155075.485128603,0.0,1.0
2002-04-22,36.55,36.62,36.38,36.62,8800,4.50171088886853,4.51033249659003,4.48077269868775,4.51033249659003,71448.3910540158,0.0,1.0
2002-04-23,35.6,36.4,35.44,36.4,22200,4.38470335550533,4.4832360151796,4.36499682357047,4.4832360151796,180244.804704449,0.0,1.0
2002-04-24,35.22,35.95,35.11,35.62,14300,4.33790034216004,4.42781139411282,4.32435210145483,4.38716667199718,116103.635462776,0.0,1.0
2002-04-25,34.65,35.35,34.57,35.16,16500,4.26769582214212,4.35391189935711,4.25784255617469,4.33051039268447,133965.73322628,0.0,1.0
2002-04-26,34.34,34.81,34.28,34.6,8000,4.22951441651834,4.28740235407698,4.22212446704277,4.26153753091248,64953.0827763781,0.0,1.0
2002-04-29,34.32,34.5,34.19,34.34,5600,4.22705110002648,4.24922094845319,4.21103954282941,4.22951441651834,45467.1579434647,0.0,1.0
2002-04-30,34.75,34.89,34.39,34.39,9600,4.28001240460141,4.2972556200444,4.23567270774798,4.23567270774798,77943.6993316536,0.0,1.0
2002-05-01,34.45,34.71,34.06,34.68,16500,4.24306265722355,4.27508577161769,4.19502798563234,4.27139079687991,133965.73322628,0.0,1.0
2002-05-02,34.36,34.61,34.12,34.3,12100,4.2319777330102,4.26276918915841,4.20241793510791,4.22458778353463,98241.5376992717,0.0,1.0
2002-05-03,33.47,34.15,32.69,34.15,55900,4.12236014912256,4.2061129098457,4.02629080594014,4.2061129098457,453859.665899942,0.0,1.0
2002-05-06,32.61,33.43,32.61,33.43,14800,4.01643753997272,4.11743351613885,4.01643753997272,4.11743351613885,120163.203136299,0.0,1.0
2002-05-07,32.69,32.82,32.49,32.72,21500,4.02629080594014,4.04230236313721,4.00165764102157,4.02998578067793,174561.409961516,0.0,1.0
2002-05-08,33.36,33.52,32.83,32.83,19300,4.10881190841735,4.12851844035221,4.04353402138314,4.04353402138314,156699.312198012,0.0,1.0
2002-05-09,33.01,33.47,33.01,33.32,8500,4.06570386980985,4.12236014912256,4.06570386980985,4.10388527543364,69012.6504499017,0.0,1.0
2002-05-10,33.23,33.74,33.09,33.09,11100,4.09280035122028,4.15561492176263,4.07555713577728,4.07555713577728,90122.4023522245,0.0,1.0
2002-05-13,33.81,33.81,33.21,33.28,11900,4.16423652948413,4.16423652948413,4.09033703472842,4.09895864244992,96617.7106298624,0.0,1.0
2002-05-14,34.34,34.47,33.6,34.06,15900,4.22951441651834,4.24552597371541,4.13837170631963,4.19502798563234,129094.252018051,0.0,1.0
2002-05-15,33.82,34.41,33.69,34.32,16800,4.16546818773006,4.23813602423984,4.14945663053299,4.22705110002648,136401.473830394,0.0,1.0
2002-05-16,33.77,33.92,33.69,33.88,2800,4.15930989650042,4.17778477018934,4.14945663053299,4.17285813720563,22733.5789717323,0.0,1.0
2002-05-17,32.92,33.66,32.86,33.66,18200,4.0546189455965,4.1457616557952,4.04722899612093,4.1457616557952,147768.26331626,0.0,1.0
2002-05-20,32.82,32.88,32.8,32.8,3200,4.04230236313721,4.04969231261278,4.03983904664536,4.03983904664536,25981.2331105512,0.0,1.0
2002-05-21,32.72,33.14,32.52,32.82,13000,4.02998578067793,4.08171542700692,4.00535261575936,4.04230236313721,105548.759511614,0.0,1.0
2002-05-22,32.54,32.75,32.33,32.75,10200,4.00781593225122,4.03368075541571,3.98195110908672,4.03368075541571,82815.1805398819,0.0,1.0
2002-05-23,32.92,33.03,32.51,32.51,21500,4.0546189455965,4.06816718630171,4.00412095751343,4.00412095751343,174561.409961516,0.0,1.0
2002-05-24,32.85,32.95,32.7,32.94,15200,4.045997337875,4.05831392033428,4.02752246418607,4.05708226208835,123410.857275118,0.0,1.0
2002-05-28,33.0,33.12,32.65,33.0,25700,4.06447221156392,4.07925211051507,4.02136417295643,4.06447221156392,208661.778419115,0.0,1.0
2002-05-29,32.55,32.94,32.53,32.94,12900,4.00904759049714,4.05708226208835,4.00658427400529,4.05708226208835,104736.84597691,0.0,1.0
2002-05-30,33.27,33.31,32.5,32.5,33600,4.09772698420399,4.10265361718771,4.0028892992675,4.0028892992675,272802.947660788,0.0,1.0
2002-05-31,33.34,33.77,33.19,33.39,11000,4.10634859192549,4.15930989650042,4.08787371823657,4.11250688315514,89310.4888175199,0.0,1.0
2002-06-03,33.1,33.51,33.0,33.13,15600,4.07678879402321,4.12728678210628,4.06447221156392,4.080483768761,126658.511413937,0.0,1.0
2002-06-04,32.82,32.95,32.67,32.95,15400,4.04230236313721,4.05831392033428,4.02382748944829,4.05831392033428,125034.684344528,0.0,1.0
2002-06-05,32.53,32.81,32.26,32.8,7900,4.00658427400529,4.04107070489128,3.97332950136522,4.03983904664536,64141.1692416733,0.0,1.0
2002-06-06,32.38,32.5,32.27,32.49,14600,3.98810940031636,4.0028892992675,3.97456115961115,4.00165764102157,118539.37606689,0.0,1.0
2002-06-07,32.71,32.74,32.41,32.47,8000,4.028754122432,4.03244909716979,3.99180437505415,3.99919432452972,64953.0827763781,0.0,1.0
2002-06-10,32.55,33.0,32.55,32.66,16100,4.00904759049714,4.06447221156392,4.00904759049714,4.02259583120236,130718.079087461,0.0,1.0
2002-06-11,31.95,32.95,31.93,32.67,15700,3.93514809574144,4.05831392033428,3.93268477924958,4.02382748944829,127470.424948642,0.0,1.0
2002-06-12,31.45,32.12,31.29,32.05,23100,3.87356518344501,3.95608628592222,3.85385865151016,3.94746467820072,187552.026516792,0.0,1.0
2002-06-13,31.3,31.69,31.27,31.45,10300,3.85509030975609,3.9031249813473,3.8513953350183,3.87356518344501,83627.0940745867,0.0,1.0
2002-06-14,31.21,31.41,30.82,30.96,17400,3.84400538554273,3.8686385504613,3.79597071395152,3.81321392939452,141272.955038622,0.0,1.0
2002-06-17,31.67,31.81,31.13,31.29,33400,3.90066166485544,3.91790488029844,3.8341521195753,3.85385865151016,271179.120591378,0.0,1.0
2002-06-18,31.54,31.87,31.35,31.75,23400,3.88465010765837,3.92529482977401,3.86124860098573,3.91051493082287,189987.767120906,0.0,1.0
2002-06-19,30.84,31.42,30.84,31.29,25900,3.79843403044338,3.86987020870723,3.79843403044338,3.85385865151016,210285.605488524,0.0,1.0
2002-06-20,30.99,31.25,30.8,30.94,17400,3.8169089041323,3.84893201852644,3.79350739745966,3.81075061290266,141272.955038622,0.0,1.0
2002-06-21,30.68,31.2,30.6,30.98,37500,3.77872749850852,3.8427737272968,3.76887423254109,3.81567724588638,304467.575514272,0.0,1.0
2002-06-24,30.39,30.74,30.23,30.73,27400,3.7430094093766,3.78611744798409,3.72330287744174,3.78488578973816,222464.308509095,0.0,1.0
2002-06-25,30.78,30.96,30.51,30.51,23700,3.79104408096781,3.81321392939452,3.75778930832774,3.75778930832774,192423.50772502,0.0,1.0
2002-06-26,29.84,30.48,29.76,30.47,44000,3.7257661939336,3.80567538844156,3.7157775446201,3.80442680727737,352399.998190385,0.41,1.0
2002-06-27,31.55,31.55,30.08,30.08,46000,3.93927357300955,3.93927357300955,3.75573214187408,3.75573214187408,368418.179926312,0.0,1.0
2002-06-28,31.88,32.54,31.68,31.68,50900,3.98047675142772,4.06288310826405,3.95550512814398,3.95550512814398,407662.725179332,0.0,1.0
2002-07-01,32.12,32.32,31.78,31.78,12300,4.0104426993682,4.03541432265194,3.96799093978585,3.96799093978585,98511.8176759488,0.0,1.0
2002-07-02,30.9,31.88,30.2,31.86,36200,3.85811579733741,3.98047675142772,3.77071511584432,3.97797958909934,289929.089420271,0.0,1.0
2002-07-03,30.76,31.12,30.53,30.75,21700,3.84063566103879,3.88558458294952,3.81191829426249,3.8393870798746,173797.271834804,0.0,1.0
2002-07-05,31.53,31.53,30.9,30.9,8300,3.93677641068118,3.93677641068118,3.85811579733741,3.85811579733741,66475.4542040955,0.0,1.0
2002-07-08,31.4,31.58,31.32,31.32,15800,3.92054485554675,3.94301931650211,3.91055620623325,3.91055620623325,126543.63571382,0.0,1.0
2002-07-09,31.2,31.75,30.99,31.45,10900,3.89557323226301,3.96424519629329,3.86935302781509,3.92678776136768,87299.0904608001,0.0,1.0
2002-07-10,30.26,31.07,30.14,31.06,19300,3.77820660282945,3.87934167712858,3.7632236288592,3.87809309596439,154575.453751692,0.0,1.0
2002-07-11,30.84,30.84,29.97,30.11,28900,3.85062431035228,3.85062431035228,3.74199774906803,3.75947788536664,231462.72608414,0.0,1.0
2002-07-12,30.21,30.84,30.21,30.76,9900,3.77196369700851,3.85062431035228,3.77196369700851,3.84063566103879,79289.9995928368,0.0,1.0
2002-07-15,29.68,30.22,29.6,30.22,23200,3.70578889530661,3.7732122781727,3.69580024599311,3.7732122781727,185810.908136749,0.0,1.0
2002-07-16,29.79,29.96,29.57,29.59,15700,3.71952328811266,3.74074916790384,3.69205450250055,3.69455166482893,125742.726627024,0.0,1.0
2002-07-17,29.31,29.84,29.23,29.84,28700,3.65959139223169,3.7257661939336,3.6496027429182,3.7257661939336,229860.907910547,0.0,1.0
2002-07-18,29.19,29.49,29.03,29.22,13000,3.64460841826145,3.68206585318706,3.62463111963446,3.64835416175401,104118.181283523,0.0,1.0
2002-07-19,27.71,29.18,27.71,29.06,35000,3.4598184059618,3.64335983709727,3.4598184059618,3.62837686312702,280318.180378716,0.0,1.0
2002-07-22,26.85,27.42,26.3,27.28,31000,3.35244042584173,3.42360955220038,3.28376846181145,3.40612941590176,248281.816906862,0.0,1.0
2002-07-23,25.6,27.08,25.47,26.84,60600,3.19636778031837,3.38115779261802,3.18013622518394,3.35119184467754,485350.906598576,0.0,1.0
2002-07-24,26.87,26.95,24.33,24.8,43500,3.3549375881701,3.36492623748359,3.03779797246664,3.09648128718342,348395.452756404,0.0,1.0
2002-07-25,26.22,27.76,25.68,26.9,65300,3.27377981249795,3.46606131178273,3.20635642963186,3.35868333166266,522993.633678005,0.0,1.0
2002-07-26,26.41,26.48,26.09,26.25,25100,3.2975028546175,3.30624292276681,3.25754825736352,3.27752555599051,201028.180785879,0.0,1.0
2002-07-29,28.05,28.05,26.18,26.18,53900,3.50227016554415,3.50227016554415,3.26878548784121,3.26878548784121,431689.997783222,0.0,1.0
2002-07-30,27.9,28.49,27.75,28.05,25300,3.48354144808135,3.55720773676837,3.46481273061854,3.50227016554415,202629.998959472,0.0,1.0
2002-07-31,28.45,28.45,27.6,27.92,10000,3.55221341211162,3.55221341211162,3.44608401315574,3.48603861040972,80090.9086796332,0.0,1.0
2002-08-01,27.61,28.4,27.45,28.33,25100,3.44733259431993,3.54597050629069,3.42735529569294,3.53723043814138,201028.180785879,0.0,1.0
2002-08-02,27.75,27.75,27.25,27.58,13100,3.46481273061854,3.46481273061854,3.4023836724092,3.44358685082737,104919.090370319,0.0,1.0
2002-08-05,25.73,27.5,25.4,27.5,63300,3.2125993354528,3.43359820151387,3.17139615703463,3.43359820151387,506975.451942077,0.0,1.0
2002-08-06,27.9,27.9,26.95,27.0,44000,3.48354144808135,3.48354144808135,3.36492623748359,3.37116914330453,352399.998190385,0.0,1.0
2002-08-07,27.56,28.42,27.55,28.03,20600,3.44108968849899,3.54846766861906,3.43984110733481,3.49977300321578,164987.271880044,0.0,1.0
2002-08-08,27.38,27.56,27.07,27.56,30200,3.41861522754363,3.44108968849899,3.37990921145384,3.44108968849899,241874.544212492,0.0,1.0
2002-08-09,27.75,27.92,27.25,27.28,13200,3.46481273061854,3.48603861040972,3.4023836724092,3.40612941590176,105719.999457116,0.0,1.0
2002-08-12,27.47,27.6,27.12,27.6,23400,3.42985245802131,3.44608401315574,3.38615211727477,3.44608401315574,187412.726310342,0.0,1.0
2002-08-13,27.47,27.68,27.25,27.25,23700,3.42985245802131,3.45607266246924,3.4023836724092,3.4023836724092,189815.453570731,0.0,1.0
2002-08-14,27.69,27.7,27.23,27.43,28700,3.45732124363342,3.45856982479761,3.39988651008083,3.42485813336456,229860.907910547,0.0,1.0
2002-08-15,27.88,28.34,27.75,27.75,12700,3.48104428575297,3.53847901930557,3.46481273061854,3.46481273061854,101715.454023134,0.0,1.0
2002-08-16,27.44,27.81,27.44,27.81,8100,3.42610671452875,3.47230421760366,3.42610671452875,3.47230421760366,64873.6360305028,0.0,1.0
2002-08-19,27.69,27.84,27.45,27.55,18400,3.45732124363342,3.47604996109623,3.42735529569294,3.43984110733481,147367.271970525,0.0,1.0
2002-08-20,28.16,28.34,27.71,27.71,36100,3.5160045583502,3.53847901930557,3.4598184059618,3.4598184059618,289128.180333476,0.0,1.0
2002-08-21,27.28,28.78,27.28,28.36,34300,3.40612941590176,3.59341659052979,3.40612941590176,3.54097618163394,274711.816771142,0.0,1.0
2002-08-22,26.84,27.13,26.6,27.13,58200,3.35119184467754,3.38740069843896,3.32122589673705,3.38740069843896,466129.088515465,0.0,1.0
2002-08-23,27.06,27.24,26.84,26.84,11400,3.37866063028965,3.40113509124501,3.35119184467754,3.35119184467754,91303.6358947817,0.0,1.0
2002-08-26,27.29,27.48,26.97,27.19,12600,3.40737799706595,3.4311010391855,3.36742339981197,3.39489218542408,100914.544936338,0.0,1.0
2002-08-27,27.63,27.78,27.45,27.7,10600,3.4498297566483,3.4685584741111,3.42735529569294,3.45856982479761,84896.3632004111,0.0,1.0
2002-08-28,27.54,27.85,27.5,27.5,13100,3.43859252617062,3.47729854226041,3.43359820151387,3.43359820151387,104919.090370319,0.0,1.0
2002-08-29,27.5,27.68,27.34,27.47,12700,3.43359820151387,3.45607266246924,3.41362090288688,3.42985245802131,101715.454023134,0.0,1.0
2002-08-30,27.55,27.89,27.51,27.51,13000,3.43984110733481,3.48229286691716,3.43484678267806,3.43484678267806,104118.181283523,0.0,1.0
2002-09-03,27.12,27.5,26.97,27.45,12200,3.38615211727477,3.43359820151387,3.36742339981197,3.42735529569294,97710.9085891524,0.0,1.0
2002-09-04,27.04,27.37,26.7,27.37,15000,3.37616346796128,3.41736664637944,3.33371170837892,3.41736664637944,120136.36301945,0.0,1.0
2002-09-05,26.8,27.03,26.58,27.0,11600,3.34619752002079,3.37491488679709,3.31872873440868,3.37116914330453,92905.4540683744,0.0,1.0
2002-09-06,27.22,27.25,26.96,27.01,1700,3.39863792891664,3.4023836724092,3.36617481864778,3.37241772446872,13615.4544755376,0.0,1.0
2002-09-09,27.63,27.63,27.12,27.12,8800,3.4498297566483,3.4498297566483,3.38615211727477,3.38615211727477,70479.9996380772,0.0,1.0
2002-09-10,27.85,27.97,27.29,27.78,10600,3.47729854226041,3.49228151623065,3.40737799706595,3.4685584741111,84896.3632004111,0.0,1.0
2002-09-11,28.27,28.41,27.95,27.95,11700,3.52973895115626,3.54721908745488,3.48978435390228,3.48978435390228,93706.3631551708,0.0,1.0
2002-09-12,27.6,28.1,27.51,27.96,6600,3.44608401315574,3.50851307136508,3.43484678267806,3.49103293506647,52859.9997285579,0.0,1.0
2002-09-13,27.55,27.75,27.3,27.45,21100,3.43984110733481,3.46481273061854,3.40862657823013,3.42735529569294,168991.817314026,0.0,1.0
2002-09-16,27.36,27.6,27.15,27.6,9700,3.41611806521526,3.44608401315574,3.38989786076733,3.44608401315574,77688.181419244,0.0,1.0
2002-09-17,26.96,27.54,26.92,27.54,8400,3.36617481864778,3.43859252617062,3.36118049399103,3.43859252617062,67276.3632908918,0.0,1.0
2002-09-18,26.47,26.74,26.32,26.74,23800,3.30499434160263,3.33870603303567,3.28626562413982,3.33870603303567,190616.362657527,0.0,1.0
2002-09-19,25.93,26.29,25.74,26.29,27100,3.23757095873653,3.28251988064726,3.21384791661698,3.28251988064726,217046.362521806,0.0,1.0
2002-09-20,26.34,26.34,25.64,25.93,15100,3.2887627864682,3.2887627864682,3.20136210497512,3.23757095873653,120937.272106246,0.0,1.0
2002-09-23,25.49,26.15,25.26,26.15,41000,3.18263338751231,3.26503974434865,3.15391602073601,3.26503974434865,328372.725586496,0.0,1.0
2002-09-24,25.24,25.73,24.82,25.05,42700,3.15141885840764,3.2125993354528,3.09897844951179,3.12769581628809,341988.180062033,0.0,1.0
2002-09-25,25.37,25.46,25.03,25.21,32300,3.21884224127373,3.23026107460896,3.17570442645177,3.19854209312222,254579.422841094,0.41,1.0
2002-09-26,25.84,25.84,25.47,25.47,12900,3.27847392646879,3.27847392646879,3.23152983386843,3.23152983386843,101674.134818889,0.0,1.0
2002-09-27,25.43,26.11,25.25,25.88,128200,3.22645479683055,3.31273042647446,3.2036171301601,3.28354896350667,1010435.97548694,0.0,1.0
2002-09-30,25.62,25.93,24.66,25.15,78100,3.25056122276047,3.28989275980402,3.12876033385141,3.19092953756541,615562.010027536,0.0,1.0
2002-10-01,25.56,25.6,24.88,25.26,31200,3.24294866720365,3.24802370424153,3.15667303755973,3.20488588941957,245909.535375917,0.0,1.0
2002-10-02,24.8,25.5,24.72,25.49,14400,3.14652296348398,3.23533611164683,3.13637288940822,3.23406735238736,113496.708635039,0.0,1.0
2002-10-03,23.71,24.86,23.71,24.69,30200,3.00822820420182,3.1541355190408,3.00822820420182,3.13256661162982,238027.819498484,0.0,1.0
2002-10-04,22.96,23.57,22.39,23.57,69600,2.91307125974162,2.99046557456925,2.84075198195187,2.99046557456925,548567.425069354,0.0,1.0
2002-10-07,21.95,22.97,21.83,22.67,68400,2.78492657453522,2.91434001900109,2.76970146342158,2.87627724121701,539109.366016433,0.0,1.0
2002-10-08,22.01,22.24,21.34,22.05,52400,2.79253913009203,2.82172059305983,2.70753225970759,2.79761416712991,413001.911977503,0.0,1.0
2002-10-09,21.46,21.82,21.39,21.82,13900,2.72275737082122,2.76843270416211,2.71387605600493,2.76843270416211,109555.850696322,0.0,1.0
2002-10-10,21.97,22.0,21.53,21.53,24300,2.78746409305415,2.79127037083256,2.7316386856375,2.7316386856375,191525.695821628,0.0,1.0
2002-10-11,23.02,23.28,22.16,22.16,43100,2.92068381529844,2.95367155604464,2.81157051898407,2.81157051898407,339701.954317373,0.0,1.0
2002-10-14,23.04,23.08,22.51,22.51,13600,2.92322133381737,2.92829637085525,2.8559770930655,2.8559770930655,107191.335933092,0.0,1.0
2002-10-15,24.81,24.81,24.15,24.15,38800,3.21621946213256,3.21621946213256,3.130661024204,3.130661024204,299304.202133556,0.539328,1.0
2002-10-16,24.24,24.74,23.82,24.49,62600,3.14232808392153,3.20714508235226,3.08788180523972,3.17473658313689,482898.016844346,0.0,1.0
2002-10-17,25.71,25.71,24.86,25.07,70800,3.33289005930786,3.33289005930786,3.22270116197563,3.24992430131653,546153.028635458,0.0,1.0
2002-10-18,26.15,26.3,25.43,25.43,64900,3.3899290179269,3.40937411745612,3.29659254018666,3.29659254018666,500640.27624917,0.0,1.0
2002-10-21,26.89,26.93,25.9,26.16,70500,3.48585817560437,3.49104353547883,3.35752051871154,3.39122535789551,543838.820887003,0.0,1.0
2002-10-22,24.85,25.65,24.69,25.55,142000,3.22140482200702,3.32511201949617,3.20066338250918,3.31214861981003,1095391.66760219,0.0,1.0
2002-10-23,25.23,25.35,24.13,24.8,43000,3.27066574081437,3.28622182043774,3.12806834426677,3.21492312216394,331703.11061193,0.0,1.0
2002-10-24,25.99,26.66,25.25,25.25,101900,3.36918757842907,3.45604235632624,3.2732584207516,3.2732584207516,786059.231891993,0.0,1.0
2002-10-25,26.49,26.49,25.76,26.01,99300,3.43400457685979,3.43400457685979,3.33937175915093,3.3717802583663,766002.764738715,0.0,1.0
2002-10-28,27.2,27.38,26.85,27.0,40900,3.52604471463142,3.54937883406648,3.48067281572991,3.50011791525913,315503.656372743,0.0,1.0
2002-10-29,25.92,26.83,25.71,26.77,52000,3.36011319864877,3.47808013579268,3.33289005930786,3.470302095981,401129.34306559,0.0,1.0
2002-10-30,26.04,26.25,25.8,25.98,41800,3.37566927827214,3.40289241761304,3.34455711902539,3.36789123846045,322446.279618109,0.0,1.0
2002-10-31,25.37,26.0,25.33,25.9,80600,3.28881450037497,3.37048391839768,3.28362914050051,3.35752051871154,621750.481751665,0.0,1.0
2002-11-01,25.28,25.43,24.96,25.16,52400,3.27714744065744,3.29659254018666,3.23566456166177,3.26159136103406,404214.953396864,0.0,1.0
2002-11-04,26.42,26.6,25.68,25.76,35900,3.42493019707949,3.44826431651455,3.32900103940202,3.33937175915093,276933.527231821,0.0,1.0
2002-11-05,25.67,25.75,25.08,25.3,65800,3.3277046994334,3.33807541918232,3.25122064128515,3.27974012059467,507582.899494536,0.0,1.0
2002-11-06,26.06,26.13,25.29,25.85,25500,3.37826195820937,3.38733633798967,3.27844378062605,3.35103881886846,196707.658618703,0.0,1.0
2002-11-07,25.76,26.12,25.64,26.02,70900,3.33937175915093,3.38603999802106,3.32381567952756,3.37307659833491,546924.431218277,0.0,1.0
2002-11-08,25.67,25.7,25.26,25.6,37800,3.3277046994334,3.33159371933925,3.27455476072021,3.3186303196531,291590.176305372,0.0,1.0
2002-11-11,25.4,25.56,25.23,25.56,19100,3.29270352028081,3.31344495977864,3.27066574081437,3.31344495977864,147337.893318323,0.0,1.0
2002-11-12,25.27,25.64,25.0,25.0,244500,3.27585110068882,3.32381567952756,3.24084992153623,3.24084992153623,1886079.3149911,0.0,1.0
2002-11-13,25.58,25.6,25.0,25.17,28000,3.31603763971587,3.3186303196531,3.24084992153623,3.26288770100268,215992.723189164,0.0,1.0
2002-11-14,25.79,25.82,25.56,25.76,18600,3.34326077905678,3.34714979896262,3.31344495977864,3.33937175915093,143480.88040423,0.0,1.0
2002-11-15,25.73,25.73,25.44,25.48,10500,3.33548273924509,3.33548273924509,3.29788888015527,3.30307424002973,80997.2711959366,0.0,1.0
2002-11-18,26.39,26.51,25.86,25.86,59800,3.42104117717365,3.43659725679702,3.35233515883708,3.35233515883708,461298.744525429,0.0,1.0
2002-11-19,26.9,27.01,26.34,26.4,42100,3.48715451557299,3.50141425522775,3.41455947733057,3.42233751714226,324760.487366564,0.0,1.0
2002-11-20,27.58,27.85,26.7,26.79,30000,3.57530563343877,3.61030681259136,3.4612277162007,3.47289477591823,231420.774845533,0.0,1.0
2002-11-21,28.21,28.3,28.05,28.05,15300,3.65697505146149,3.66864211117902,3.63623361196365,3.63623361196365,118024.595171222,0.0,1.0
2002-11-22,28.39,28.47,28.01,28.1,29600,3.68030917089655,3.69067989064546,3.6310482520892,3.64271531180673,228335.164514259,0.0,1.0
2002-11-25,29.11,29.11,28.38,28.44,44600,3.77364564863679,3.77364564863679,3.67901283092793,3.68679087073962,344045.551937026,0.0,1.0
2002-11-26,28.26,29.11,28.2,28.91,70800,3.66345675130456,3.77364564863679,3.65567871149287,3.7477188492645,546153.028635458,0.0,1.0
2002-11-27,27.69,28.36,27.65,28.27,63500,3.58956537309353,3.6764201509907,3.58438001321907,3.66475309127317,489840.640089712,0.0,1.0
2002-11-29,27.21,27.75,27.01,27.75,19300,3.52734105460004,3.59734341290522,3.50141425522775,3.59734341290522,148880.698483959,0.0,1.0
2002-12-02,27.44,27.55,27.17,27.2,117300,3.55715687387817,3.57141661353293,3.52215569472558,3.52604471463142,904855.229646034,0.0,1.0
2002-12-03,27.56,27.8,27.36,27.4,25500,3.57271295350154,3.60382511274829,3.54678615412925,3.55197151400371,196707.658618703,0.0,1.0
2002-12-04,27.65,27.9,27.36,27.57,41900,3.58438001321907,3.61678851243444,3.54678615412925,3.57400929347016,323217.682200928,0.0,1.0
2002-12-05,27.32,27.88,27.18,27.88,47000,3.5416007942548,3.61419583249721,3.52345203469419,3.61419583249721,362559.213924668,0.0,1.0
2002-12-06,27.36,27.4,27.09,27.2,19800,3.54678615412925,3.55197151400371,3.51178497497666,3.52604471463142,152737.711398052,0.0,1.0
2002-12-09,27.57,27.86,27.2,27.2,41400,3.57400929347016,3.61160315255998,3.52604471463142,3.52604471463142,319360.669286835,0.0,1.0
2002-12-10,28.08,28.14,27.7,27.7,47200,3.6401226318695,3.64790067168118,3.59086171306215,3.59086171306215,364102.019090305,0.0,1.0
2002-12-11,28.1,28.4,28.0,28.0,37500,3.64271531180673,3.68160551086516,3.62975191212058,3.62975191212058,289275.968556916,0.0,1.0
2002-12-12,28.33,28.82,28.15,28.15,63500,3.67253113108486,3.73605178954697,3.6491970116498,3.6491970116498,489840.640089711,0.0,1.0
2002-12-13,28.57,28.82,28.21,28.21,81900,3.70364329033161,3.73605178954697,3.65697505146149,3.65697505146149,631778.715328305,0.0,1.0
2002-12-16,29.22,29.29,28.67,28.67,36400,3.78790538829155,3.79697976807185,3.71660669001775,3.71660669001775,280790.540145913,0.0,1.0
2002-12-17,28.69,29.49,28.64,29.23,22800,3.71919936995498,3.82290656744414,3.71271767011191,3.78920172826016,175879.788882605,0.0,1.0
2002-12-18,27.99,28.69,27.8,28.69,125900,3.62845557215197,3.71919936995498,3.60382511274829,3.71919936995498,971195.851768419,0.0,1.0
2002-12-19,27.62,28.43,27.41,28.05,74000,3.58049099331323,3.685494530771,3.55326785397233,3.63623361196365,570837.911285648,0.0,1.0
2002-12-20,27.92,28.17,27.7,27.7,57100,3.61938119237167,3.65178969158703,3.59086171306215,3.59086171306215,440470.874789331,0.0,1.0
2002-12-23,29.2,29.37,27.79,27.79,135300,3.8190175475383,3.84125155380821,3.63460608377018,3.63460608377018,1034496.42501554,0.26,1.0
2002-12-24,29.09,29.28,28.74,28.91,23300,3.85825402919109,3.88345403831953,3.81183295974396,3.83438033633257,175674.539538317,0.41,1.0
2002-12-26,28.51,29.21,28.51,29.05,20200,3.78132768553585,3.8741698244301,3.78132768553585,3.85294876411142,152301.532131931,0.0,1.0
2002-12-27,27.98,28.71,27.96,28.52,36900,3.7110329232302,3.80785401093421,3.70838029069037,3.78265400180577,278214.184934073,0.0,1.0
2002-12-30,27.97,28.19,27.62,28.01,43800,3.70970660696029,3.73888556489848,3.66328553751316,3.71501187203996,330237.975612801,0.0,1.0
2002-12-31,27.8,28.12,27.77,27.77,64000,3.68715923037168,3.72960135100905,3.68318028156193,3.68318028156193,482539.507744733,0.0,1.0
2003-01-02,28.37,28.5,27.76,27.78,51100,3.762759257757,3.78000136926593,3.68185396529201,3.68450659783185,385277.638214935,0.0,1.0
2003-01-03,28.68,29.0,28.35,28.35,43700,3.80387506212446,3.84631718276183,3.76010662521717,3.76010662521717,329484.00763195,0.0,1.0
2003-01-06,29.36,29.5,28.98,28.98,72400,3.89406456847887,3.91263299625772,3.84366455022199,3.84366455022199,545872.818136229,0.0,1.0
2003-01-07,29.01,29.36,28.95,29.36,52800,3.84764349903174,3.89406456847887,3.83968560141224,3.89406456847887,398095.093889405,0.0,1.0
2003-01-08,28.59,28.9,28.51,28.9,37000,3.79193821569519,3.83305402006265,3.78132768553585,3.83305402006265,278968.152914924,0.0,1.0
2003-01-09,28.82,28.89,28.39,28.83,90500,3.82244348990331,3.83172770379273,3.76541189029684,3.82376980617322,682341.022670286,0.0,1.0
2003-01-10,29.18,29.35,28.72,28.75,148400,3.87019087562035,3.89273825220895,3.80918032720413,3.81315927601388,1118888.4835831,0.0,1.0
2003-01-13,29.14,29.35,28.93,29.22,95000,3.86488561054068,3.89273825220895,3.8370329688724,3.87549614070002,716269.581808587,0.0,1.0
2003-01-14,29.35,29.57,29.23,29.29,50900,3.89273825220895,3.92191721014715,3.87682245696994,3.88478035458945,383769.702253233,0.0,1.0
2003-01-15,29.62,29.72,29.4,29.4,47600,3.92854879149674,3.94181195419591,3.89936983355854,3.89936983355854,358888.758885145,0.0,1.0
2003-01-16,29.73,30.09,29.58,29.63,125300,3.94313827046583,3.99088565618288,3.92324352641706,3.92987510776665,944721.880006485,0.0,1.0
2003-01-17,29.77,29.91,29.44,29.63,40800,3.9484435355455,3.96701196332435,3.90467509863821,3.92987510776665,307618.936187267,0.0,1.0
2003-01-21,29.27,29.79,29.26,29.79,94000,3.88212772204961,3.95109616808534,3.88080140577969,3.95109616808534,708729.902000076,0.0,1.0
2003-01-22,29.14,29.42,28.85,29.17,49800,3.86488561054068,3.90202246609838,3.82642243871306,3.86886455935043,375476.05446387,0.0,1.0
2003-01-23,29.25,29.54,29.25,29.39,44000,3.87947508950977,3.91793826133739,3.87947508950977,3.89804351728862,331745.911574504,0.0,1.0
2003-01-24,29.0,29.33,28.91,29.27,21700,3.84631718276183,3.89008561966912,3.83438033633257,3.88212772204961,163611.051844698,0.0,1.0
2003-01-27,28.1,28.7,28.1,28.63,70300,3.72694871846922,3.80652769466429,3.72694871846922,3.79724348077487,530039.490538355,0.0,1.0
2003-01-28,28.12,28.28,27.79,28.25,35400,3.72960135100905,3.75082241132774,3.68583291410176,3.74684346251799,266904.665221306,0.0,1.0
2003-01-29,28.2,28.22,27.56,28.06,98100,3.7402118811684,3.74286451370823,3.65532763989365,3.72164345338955,739642.589214973,0.0,1.0
2003-01-30,28.23,28.55,28.13,28.25,55300,3.74419082997815,3.78663295061552,3.73092766727897,3.74684346251799,416944.293410683,0.0,1.0
2003-01-31,28.66,28.72,28.1,28.24,47200,3.80122242958462,3.80918032720413,3.72694871846922,3.74551714624807,355872.88696174,0.0,1.0
2003-02-03,28.59,28.75,28.53,28.66,19900,3.79193821569519,3.81315927601388,3.78398031807569,3.80122242958462,150039.628189378,0.0,1.0
2003-02-04,28.31,28.55,28.18,28.55,30900,3.75480136013749,3.78663295061552,3.73755924862856,3.78663295061552,232976.106083004,0.0,1.0
2003-02-05,27.96,28.33,27.9,28.33,42800,3.70838029069037,3.75745399267733,3.70042239307086,3.75745399267733,322698.29580429,0.0,1.0
2003-02-06,27.55,27.91,27.51,27.91,23700,3.65400132362374,3.70174870934078,3.64869605854406,3.70174870934078,178690.411461721,0.0,1.0
2003-02-07,27.47,27.65,27.38,27.52,22100,3.64339079346439,3.66726448632291,3.63145394703513,3.65002237481398,166626.923768103,0.0,1.0
2003-02-10,26.87,27.36,26.8,27.36,93100,3.56381181726932,3.6288013144953,3.5545276033799,3.6288013144953,701944.190172416,0.0,1.0
2003-02-11,27.19,27.35,26.9,26.9,80800,3.60625393790669,3.62747499822538,3.56779076607907,3.56779076607907,609206.128527726,0.0,1.0
2003-02-12,27.15,27.42,27.11,27.2,33200,3.60094867282702,3.6367592121148,3.59564340774735,3.60758025417661,250317.36964258,0.0,1.0
2003-02-13,27.49,27.59,27.22,27.22,44400,3.64604342600423,3.65930658870341,3.61023288671645,3.61023288671645,334761.783497908,0.0,1.0
2003-02-14,27.48,27.67,27.35,27.45,23500,3.64471710973431,3.66991711886275,3.62747499822538,3.64073816092456,177182.475500019,0.0,1.0
2003-02-18,28.38,28.67,28.15,28.2,43200,3.76408557402692,3.80254874585454,3.73358029981881,3.7402118811684,325714.167727695,0.0,1.0
2003-02-19,27.99,28.3,27.9,28.3,25100,3.71235923950012,3.75347504386758,3.70042239307086,3.75347504386758,189245.963193638,0.0,1.0
2003-02-20,28.39,28.41,28.0,28.05,28200,3.76541189029684,3.76806452283667,3.71368555577004,3.72031713711963,212618.970600023,0.0,1.0
2003-02-21,28.74,28.88,28.26,28.39,29000,3.81183295974396,3.83040138752281,3.7481697787879,3.76541189029684,218650.714446832,0.0,1.0
2003-02-24,28.33,28.78,28.32,28.68,20200,3.75745399267733,3.81713822482363,3.75612767640741,3.80387506212446,152301.532131931,0.0,1.0
2003-02-25,28.4,28.5,27.76,28.32,137600,3.76673820656675,3.78000136926593,3.68185396529201,3.75612767640741,1037459.94165118,0.0,1.0
2003-02-26,28.67,28.92,28.36,28.36,28600,3.80254874585454,3.83570665260248,3.76143294148708,3.76143294148708,215634.842523427,0.0,1.0
2003-02-27,30.66,30.74,29.65,29.65,165300,4.06648568356819,4.07709621372754,3.93252774030649,3.93252774030649,1246309.07234694,0.0,1.0
2003-02-28,32.0,32.0,31.25,31.25,220200,4.24421206373719,4.24421206373719,4.14473834349335,4.14473834349335,1660237.49383422,0.0,1.0
2003-03-03,31.68,31.87,31.49,31.75,135300,4.20176994309982,4.22696995222826,4.17656993397138,4.21105415698924,1020118.6780916,0.0,1.0
2003-03-04,31.51,31.8,31.34,31.57,80900,4.17922256651121,4.21768573833883,4.15667518992261,4.18718046413072,609960.096508577,0.0,1.0
2003-03-05,31.83,31.96,31.4,31.53,87000,4.22166468714858,4.23890679865752,4.16463308754212,4.18187519905105,655952.143340497,0.0,1.0
2003-03-06,31.01,31.67,30.91,31.39,73400,4.11290675301532,4.2004436268299,4.09964359031614,4.1633067712722,553412.49794474,0.0,1.0
2003-03-07,31.45,31.56,30.81,30.81,108500,4.17126466889171,4.1858541478608,4.08638042761696,4.08638042761696,818055.259223492,0.0,1.0
2003-03-10,31.22,31.59,31.1,31.55,53800,4.14075939468359,4.18983309667056,4.12484359944458,4.18452783159088,405634.773697917,0.0,1.0
2003-03-11,31.1,31.5,30.97,31.42,26900,4.12484359944458,4.17789625024129,4.10760148793565,4.16728572008195,202817.386848958,0.0,1.0
2003-03-12,30.83,31.08,30.43,31.08,49200,4.0890330601568,4.12219096690474,4.03598040936008,4.12219096690474,370952.246578763,0.0,1.0
2003-03-13,31.53,31.58,30.91,30.91,55900,4.18187519905105,4.18850678040064,4.09964359031614,4.09964359031614,421468.10129579,0.0,1.0
2003-03-14,31.91,31.93,31.43,31.48,62300,4.23227521730793,4.23492784984776,4.16861203635187,4.17524361770146,469722.052070263,0.0,1.0
2003-03-17,32.28,32.37,31.75,31.77,150100,4.28134891929489,4.29328576572415,4.21105415698924,4.21370678952908,1131705.93925757,0.0,1.0
2003-03-18,32.26,32.38,32.0,32.35,94400,4.27869628675505,4.29461208199407,4.24421206373719,4.29063313318431,711745.773923482,0.0,1.0
2003-03-19,32.4,32.4,32.19,32.26,35600,4.2972647145339,4.2972647145339,4.26941207286563,4.27869628675505,268412.601183008,0.0,1.0
2003-03-20,32.65,32.77,32.38,32.45,45000,4.33042262128185,4.34633841652087,4.29461208199407,4.30389629588349,339285.591383015,0.0,1.0
2003-03-21,32.83,32.92,32.58,32.81,57100,4.35429631414037,4.36623316056963,4.32113840739243,4.35164368160054,430515.717066004,0.0,1.0
2003-03-24,32.39,32.81,32.21,32.64,39300,4.29593839826399,4.35164368160054,4.27206470540546,4.32909630501193,296309.4164745,0.0,1.0
2003-03-25,32.63,32.68,32.26,32.4,25400,4.36490684429972,4.37159533164924,4.31541203791323,4.3341398024919,189878.508193677,0.28,1.0
2003-03-26,32.21,32.51,32.08,32.39,40100,4.36356914682981,4.40421089610174,4.34595772214531,4.38795419639297,296001.038722712,0.41,1.0
2003-03-27,32.31,32.37,32.08,32.08,27900,4.37711639658712,4.38524474644151,4.34595772214531,4.34595772214531,205945.859859443,0.0,1.0
2003-03-28,32.41,32.47,31.98,32.17,22000,4.39066364634443,4.39879199619882,4.332410472388,4.35815024692689,162394.584835403,0.0,1.0
2003-03-31,32.12,32.22,31.87,32.19,18800,4.35137662204823,4.36492387180554,4.31750849765495,4.36085969687835,138773.55431389,0.0,1.0
2003-04-01,31.75,32.54,31.5,32.2,78200,4.30125179794618,4.40827507102894,4.2673836735529,4.36221442185408,577238.933369477,0.0,1.0
2003-04-02,31.39,31.75,30.95,31.75,118100,4.25248169881986,4.30125179794618,4.19287379988769,4.30125179794618,871763.657684595,0.0,1.0
2003-04-03,31.38,31.59,31.16,31.16,39200,4.25112697384413,4.27957619833448,4.22132302437805,4.22132302437805,289357.623888536,0.0,1.0
2003-04-04,31.87,31.88,31.45,31.45,32100,4.31750849765495,4.31886322263068,4.26061004867425,4.26061004867425,236948.462418929,0.0,1.0
2003-04-07,32.02,32.06,31.72,31.92,56500,4.33782937229092,4.34324827219384,4.29718762301899,4.32428212253361,417058.820145466,0.0,1.0
2003-04-08,32.55,32.69,31.94,31.94,30500,4.40962979600467,4.4285959456649,4.32699157248507,4.32699157248507,225137.947158172,0.0,1.0
2003-04-09,32.48,32.8,32.43,32.6,31100,4.40014672117455,4.44349792039794,4.39337309629589,4.41640342088332,229566.890380956,0.0,1.0
2003-04-10,32.98,32.99,32.4,32.4,46200,4.4678829699611,4.46923769493683,4.3893089213687,4.3893089213687,341028.628154346,0.0,1.0
2003-04-11,33.11,33.28,32.99,33.01,55300,4.48549439464561,4.50852471923304,4.46923769493683,4.4719471448883,408200.933699899,0.0,1.0
2003-04-14,33.42,33.42,33.07,33.1,22500,4.52749086889327,4.52749086889327,4.48007549474268,4.48413966966988,166085.370854389,0.0,1.0
2003-04-15,33.8,33.9,33.44,33.44,40900,4.57897041797105,4.59251766772836,4.53020031884473,4.53020031884473,301906.29635309,0.0,1.0
2003-04-16,33.51,33.75,33.4,33.75,105800,4.53968339367485,4.5721967930924,4.52478141894181,4.5721967930924,780970.321617528,0.0,1.0
2003-04-17,33.68,33.68,33.35,33.35,20600,4.65698144286354,4.65698144286354,4.61135187409439,4.61135187409439,148982.341568744,0.695844,1.0
2003-04-21,33.56,33.72,33.32,33.46,22400,4.64038887240203,4.66251229968404,4.60720373147901,4.62656173035077,162000.216074751,0.0,1.0
2003-04-22,33.99,34.0,33.55,33.58,29200,4.69984558322244,4.70122829742756,4.63900615819691,4.64315430081228,211178.853097443,0.0,1.0
2003-04-23,34.06,34.13,33.5,33.5,38500,4.70952458265832,4.7192035820942,4.63209258717128,4.63209258717128,278437.871378479,0.0,1.0
2003-04-24,33.6,33.98,33.6,33.85,40200,4.64591972922253,4.69846286901731,4.64591972922253,4.68048758435068,290732.530634152,0.0,1.0
2003-04-25,33.4,33.56,33.05,33.56,29700,4.61826544512002,4.64038887240203,4.56987044794062,4.64038887240203,214794.929349112,0.0,1.0
2003-04-28,33.7,33.81,33.42,33.42,26300,4.65974687127379,4.67495672753018,4.62103087353027,4.62103087353027,190205.610837766,0.0,1.0
2003-04-29,33.2,33.97,32.84,33.73,93100,4.59061116101751,4.69708015481219,4.54083344963298,4.66389501388917,673313.398060684,0.0,1.0
2003-04-30,33.35,33.49,33.23,33.23,61000,4.61135187409439,4.63070987296615,4.59475930363288,4.59475930363288,441161.302703564,0.0,1.0
2003-05-01,32.99,33.48,32.76,33.3,46300,4.56157416270986,4.62932715876102,4.52977173599197,4.60443830306876,334848.660904508,0.0,1.0
2003-05-02,32.99,33.0,32.56,32.94,59900,4.56157416270986,4.56295687691499,4.50211745188946,4.55466059168423,433205.934949893,0.0,1.0
2003-05-05,33.35,33.5,33.14,33.14,29000,4.61135187409439,4.63209258717128,4.58231487578675,4.58231487578675,209732.422596776,0.0,1.0
2003-05-06,34.25,34.25,33.59,33.59,44800,4.73579615255571,4.73579615255571,4.64453701501741,4.64453701501741,324000.432149502,0.0,1.0
2003-05-07,33.65,33.91,33.55,33.85,83300,4.65283330024816,4.68878386958143,4.63900615819691,4.68048758435068,602438.303527981,0.0,1.0
2003-05-08,33.67,33.82,33.55,33.55,30700,4.65559872865841,4.6763394417353,4.63900615819691,4.63900615819691,222027.081852449,0.0,1.0
2003-05-09,33.28,33.61,33.08,33.53,24700,4.60167287465851,4.64730244342766,4.57401859055599,4.63624072978665,178634.166832427,0.0,1.0
2003-05-12,33.39,33.48,33.25,33.25,28200,4.61688273091489,4.62932715876102,4.59752473204313,4.59752473204313,203946.700594107,0.0,1.0
2003-05-13,34.02,34.13,33.31,33.31,33100,4.70399372583782,4.7192035820942,4.60582101727389,4.60582101727389,239384.247860458,0.0,1.0
2003-05-14,35.75,35.76,34.81,34.81,134500,4.94320328332457,4.9445859975297,4.81322814804275,4.81322814804275,972724.511698841,0.0,1.0
2003-05-15,35.7,36.25,35.63,35.85,84000,4.93628971229894,5.01233899358086,4.92661071286306,4.95703042537583,607500.810280317,0.0,1.0
2003-05-16,36.29,36.36,35.85,36.0,43700,5.01786985040136,5.02754884983724,4.95703042537583,4.97777113845272,316045.064395832,0.0,1.0
2003-05-19,35.8,36.15,35.75,36.13,12900,4.9501168543502,4.9985118515296,4.94320328332457,4.99574642311935,93294.7672930487,0.0,1.0
2003-05-20,37.15,37.2,36.3,36.3,88900,5.13678327204218,5.14369684306781,5.01925256460649,5.01925256460649,642938.357546668,0.0,1.0
2003-05-21,36.65,37.41,36.5,37.03,44200,5.06764756178589,5.17273384137545,5.046906848709,5.12019070158067,319661.1406475,0.0,1.0
2003-05-22,35.48,36.43,35.47,36.35,65400,4.90586999978618,5.03722784927312,4.90448728558105,5.02616613563212,472982.773718246,0.0,1.0
2003-05-23,35.37,35.55,35.06,35.25,53700,4.89066014352979,4.91554899922206,4.8477960031709,4.87406757306828,388366.589429203,0.0,1.0
2003-05-27,35.84,35.86,35.2,35.27,45900,4.9556477111707,4.95841313958095,4.86715400204266,4.87683300147854,331955.799903173,0.0,1.0
2003-05-28,35.82,35.89,35.65,35.78,42800,4.95288228276045,4.96256128219633,4.92937614127331,4.94735142593995,309536.127142828,0.0,1.0
2003-05-29,36.34,36.47,35.84,35.87,43100,5.02478342142699,5.04275870609363,4.9556477111707,4.95979585378608,311705.772893829,0.0,1.0
2003-05-30,35.5,36.48,35.28,36.27,88100,4.90863542819643,5.04414142029875,4.87821571568366,5.01510442199111,637152.635543999,0.0,1.0
2003-06-02,36.14,36.44,35.54,35.61,83300,4.99712913732448,5.03861056347825,4.91416628501693,4.92384528445281,602438.30352798,0.0,1.0
2003-06-03,36.47,36.55,36.0,36.2,36800,5.04275870609363,5.05382041973463,4.97777113845272,5.00542542255523,266143.212122805,0.0,1.0
2003-06-04,37.24,37.5,36.63,36.63,59900,5.14922769988831,5.18517826922158,5.06488213337564,5.06488213337564,433205.934949893,0.0,1.0
2003-06-05,38.16,38.46,37.4,37.49,125500,5.27643740675988,5.31791883291365,5.17135112717032,5.18379555501645,907635.139168806,0.0,1.0
2003-06-06,38.51,38.99,38.14,38.24,89500,5.32483240393928,5.39120268578532,5.27367197834963,5.28749912040089,647277.649048671,0.0,1.0
2003-06-09,38.23,38.43,38.12,38.25,38800,5.28611640619576,5.31377069029827,5.27090654993938,5.28888183460601,280607.51712948,0.0,1.0
2003-06-10,38.7,38.7,37.9,38.07,38600,5.35110397383667,5.35110397383667,5.24048683742661,5.26399297891375,279161.086628812,0.0,1.0
2003-06-11,39.24,39.24,38.66,38.73,36300,5.42577054091346,5.42577054091346,5.34557311701617,5.35525211645205,262527.135871137,0.0,1.0
2003-06-12,39.3,39.54,38.94,39.22,72400,5.43406682614421,5.46725196706723,5.38428911475969,5.42300511250321,523607.841241607,0.0,1.0
2003-06-13,39.28,39.5,39.12,39.19,67400,5.43130139773396,5.46172111024673,5.40917797045195,5.41885696988783,487447.078724921,0.0,1.0
2003-06-16,40.04,40.1,39.13,39.13,56100,5.53638767732352,5.54468396255428,5.41056068465708,5.41056068465708,405723.755437212,0.0,1.0
2003-06-17,40.36,40.51,39.91,40.03,39000,5.58063453188754,5.60137524496443,5.51841239265689,5.53500496311839,282053.947630147,0.0,1.0
2003-06-18,40.29,40.48,40.1,40.19,32000,5.57095553245166,5.59722710234905,5.54468396255428,5.55712839040041,231428.880106788,0.0,1.0
2003-06-19,39.7,39.92,39.67,39.82,35400,5.48937539434924,5.51979510686201,5.48522725173387,5.50596796481075,256018.198618134,0.0,1.0
2003-06-20,39.17,39.74,38.79,39.74,44000,5.41609154147758,5.49490625116975,5.3635484016828,5.49490625116975,318214.710146833,0.0,1.0
2003-06-23,39.39,39.4,38.91,39.28,57300,5.44651125399035,5.44789396819547,5.38014097214431,5.43130139773396,414402.338441216,0.0,1.0
2003-06-24,39.56,39.75,39.3,39.3,27700,5.47001739547748,5.49628896537487,5.43406682614421,5.43406682614421,200330.624342438,0.0,1.0
2003-06-25,39.43,40.24,39.43,39.68,47100,5.50873339322101,5.62189783776853,5.50873339322101,5.54366069092086,337128.858384287,0.41,1.0
2003-06-26,39.44,39.6,38.97,39.04,24100,5.510130485129,5.53248395565691,5.44446716545327,5.45424680880923,172501.178069243,0.0,1.0
2003-06-27,40.02,40.03,39.41,39.41,49900,5.59116181579266,5.59255890770066,5.50593920940502,5.50593920940502,357170.489031337,0.0,1.0
2003-06-30,40.1,40.22,39.57,39.79,39900,5.60233855105662,5.61910365395254,5.52829267993292,5.5590287019088,285593.236720447,0.0,1.0
2003-07-01,39.97,39.97,39.71,39.9,12500,5.58417635625269,5.58417635625269,5.54785196664484,5.57439671289673,89471.5653886114,0.0,1.0
2003-07-02,40.16,40.4,40.0,40.0,22400,5.61072110250458,5.64425130829644,5.58836763197667,5.58836763197667,160333.045176391,0.0,1.0
2003-07-03,40.09,40.21,39.82,39.92,9800,5.60094145914862,5.61770656204455,5.56321997763278,5.57719089671272,70145.7072646713,0.0,1.0
2003-07-07,40.08,40.12,39.46,39.46,21800,5.59954436724063,5.6051327348726,5.51292466894499,5.51292466894499,156038.410037738,0.0,1.0
2003-07-08,40.6,40.89,40.26,40.5,44200,5.67219314645632,5.71270881178815,5.62469202158452,5.65822222737638,316371.45521413,0.0,1.0
2003-07-09,40.3,40.4,40.04,40.32,43400,5.6302803892165,5.64425130829644,5.59395599960865,5.63307457303249,310645.275029258,0.0,1.0
2003-07-10,39.97,40.07,39.84,39.9,26700,5.58417635625269,5.59814727533263,5.56601416144877,5.57439671289673,191111.263670074,0.0,1.0
2003-07-11,39.92,40.1,39.66,39.8,22300,5.57719089671272,5.60233855105662,5.54086650710487,5.56042579381679,159617.272653283,0.0,1.0
2003-07-14,40.16,40.43,39.97,39.97,48000,5.61072110250458,5.64844258402042,5.58417635625269,5.58417635625269,343570.811092268,0.0,1.0
2003-07-15,39.86,39.94,39.67,39.93,26000,5.56880834526475,5.57998508052871,5.54226359901287,5.57858798862071,186100.856008312,0.0,1.0
2003-07-16,39.83,39.92,39.66,39.8,28000,5.56461706954077,5.57719089671272,5.54086650710487,5.56042579381679,200416.306470489,0.0,1.0
2003-07-17,38.92,39.48,38.57,39.25,57100,5.4374817059133,5.51571885276098,5.38858348913351,5.48358573887711,408706.110695177,0.0,1.0
2003-07-18,38.56,38.81,38.34,38.81,25500,5.38718639722551,5.42211369492537,5.35645037524964,5.42211369492537,182521.993392767,0.0,1.0
2003-07-21,38.46,38.6,38.33,38.47,19000,5.37321547814557,5.39277476485749,5.35505328334165,5.37461257005357,135996.779390689,0.0,1.0
2003-07-22,38.29,38.46,37.87,38.46,51600,5.34946491570967,5.37321547814557,5.29078705557391,5.37321547814557,369338.621924188,0.0,1.0
2003-07-23,39.14,39.18,38.4,38.4,33400,5.46821772788917,5.47380609552115,5.36483292669761,5.36483292669761,239068.02271837,0.0,1.0
2003-07-24,39.02,39.69,39.02,39.14,27400,5.45145262499324,5.54505778282885,5.45145262499324,5.46821772788917,196121.671331836,0.0,1.0
2003-07-25,40.15,40.25,39.16,39.16,38000,5.60932401059658,5.62329492967653,5.47101191170516,5.47101191170516,271993.558781379,0.0,1.0
2003-07-28,39.84,40.31,39.81,40.03,25300,5.56601416144877,5.63167748112449,5.56182288572478,5.59255890770066,181090.448346549,0.0,1.0
2003-07-29,39.44,39.65,39.25,39.55,40800,5.510130485129,5.53946941519688,5.48358573887711,5.52549849611693,292035.189428427,0.0,1.0
2003-07-30,38.66,38.96,38.55,38.79,36400,5.40115731630545,5.44307007354528,5.38578930531752,5.41931951110938,260541.198411636,0.0,1.0
2003-07-31,38.78,38.87,38.45,38.57,33100,5.41792241920138,5.43049624637333,5.37181838623758,5.38858348913351,236920.705149043,0.0,1.0
2003-08-01,38.83,39.22,38.78,38.78,50500,5.42490787874135,5.47939446315313,5.41792241920138,5.41792241920138,361465.12416999,0.0,1.0
2003-08-04,38.39,39.0,38.15,39.0,12600,5.36343583478961,5.44865844117726,5.32990562899775,5.44865844117726,90187.3379117203,0.0,1.0
2003-08-05,38.21,38.73,38.21,38.43,19500,5.33828818044572,5.41093695966141,5.33828818044572,5.36902420242159,139575.642006234,0.0,1.0
2003-08-06,37.47,37.76,37.25,37.76,22900,5.23490337925415,5.27541904458598,5.20416735727828,5.27541904458598,163911.907791936,0.0,1.0
2003-08-07,37.23,37.55,37.03,37.46,42900,5.20137317346229,5.2460801145181,5.17343133530241,5.23350628734615,307066.412413714,0.0,1.0
2003-08-08,37.87,37.88,37.45,37.45,25900,5.29078705557391,5.29218414748191,5.23210919543816,5.23210919543816,185385.083485203,0.0,1.0
2003-08-11,38.86,38.99,38.01,38.01,32400,5.42909915446534,5.44726134926926,5.31034634228583,5.31034634228583,231910.29748728,0.0,1.0
2003-08-12,39.31,39.32,38.7,38.7,56400,5.49196829032508,5.49336538223307,5.40674568393743,5.40674568393743,403695.703033414,0.0,1.0
2003-08-13,39.78,39.9,39.46,39.52,26600,5.5576316100008,5.57439671289673,5.51292466894499,5.52130722039295,190395.491146965,0.0,1.0
2003-08-14,39.36,39.73,39.27,39.67,22000,5.49895374986505,5.55064615046083,5.4863799226931,5.54226359901287,157469.955083956,0.0,1.0
2003-08-15,39.68,39.72,39.41,39.68,7300,5.54366069092086,5.54924905855284,5.50593920940502,5.54366069092086,52251.394186949,0.0,1.0
2003-08-18,39.73,39.96,39.58,39.84,21400,5.55064615046083,5.5827792643447,5.52968977184092,5.56601416144877,153175.319945303,0.0,1.0
2003-08-19,40.18,40.34,39.45,39.63,53500,5.61351528632057,5.63586875684847,5.51152757703699,5.53667523138089,382938.299863256,0.0,1.0
2003-08-20,39.26,40.21,39.02,40.12,55000,5.4849828307851,5.61770656204455,5.45145262499324,5.6051327348726,393674.88770989,0.0,1.0
2003-08-21,39.05,39.3,38.91,39.29,17600,5.45564390071723,5.49057119841708,5.43608461400531,5.48917410650909,125975.964067165,0.0,1.0
2003-08-22,39.05,39.32,38.73,39.06,23900,5.45564390071723,5.49336538223307,5.41093695966141,5.45704099262522,171069.633023025,0.0,1.0
2003-08-25,38.88,39.14,38.79,39.06,28200,5.43189333828133,5.46821772788917,5.41931951110938,5.45704099262522,201847.851516707,0.0,1.0
2003-08-26,39.54,39.66,38.73,38.94,25100,5.52410140420894,5.54086650710487,5.41093695966141,5.44027588972929,179658.903300332,0.0,1.0
2003-08-27,40.04,40.16,39.49,39.49,40500,5.59395599960865,5.61072110250458,5.51711594466897,5.51711594466897,289887.871859101,0.0,1.0
2003-08-28,40.62,40.66,40.05,40.05,30800,5.67498733027231,5.68057569790429,5.59535309151664,5.59535309151664,220457.937117538,0.0,1.0
2003-08-29,40.94,41.1,40.59,40.59,16500,5.71969427132812,5.74204774185603,5.67079605454833,5.67079605454833,118102.466312967,0.0,1.0
2003-09-02,41.2,41.51,40.76,40.91,24700,5.75601866093597,5.79932851008379,5.69454661698423,5.71550299560414,176795.813207896,0.0,1.0
2003-09-03,41.49,41.71,41.3,41.3,35100,5.7965343262678,5.82727034824368,5.76998958001591,5.76998958001591,251236.155611221,0.0,1.0
2003-09-04,41.41,41.69,41.33,41.69,29300,5.78535759100385,5.82447616442769,5.7741808557399,5.82447616442769,209721.349270905,0.0,1.0
2003-09-05,41.49,41.54,41.22,41.25,11900,5.7965343262678,5.80351978580777,5.75881284475196,5.76300412047594,85176.9302499581,0.0,1.0
2003-09-08,41.16,41.48,41.05,41.27,15100,5.750430293304,5.79513723435981,5.73506228231606,5.76579830429193,108081.650989442,0.0,1.0
2003-09-09,41.17,41.41,41.16,41.33,12700,5.75182738521199,5.78535759100385,5.750430293304,5.7741808557399,90903.1104348291,0.0,1.0
2003-09-10,41.27,41.77,41.13,41.13,45200,5.76579830429193,5.83565289969164,5.74623901758001,5.74623901758001,323529.180445219,0.0,1.0
2003-09-11,40.98,41.2,40.77,41.2,28900,5.7252826389601,5.75601866093597,5.69594370889222,5.75601866093597,206858.259178469,0.0,1.0
2003-09-12,41.2,41.3,40.86,40.98,31300,5.75601866093597,5.76998958001591,5.70851753606417,5.7252826389601,224036.799733083,0.0,1.0
2003-09-15,41.02,41.14,40.93,41.11,11900,5.73087100659208,5.74763610948801,5.71829717942013,5.74344483376403,85176.930249958,0.0,1.0
2003-09-16,41.06,41.2,40.78,41.2,13500,5.73645937422406,5.75601866093597,5.69734080080022,5.75601866093597,96629.2906197002,0.0,1.0
2003-09-17,41.05,41.14,40.97,41.03,9300,5.73506228231606,5.74763610948801,5.72388554705211,5.73226809850007,66566.8446491268,0.0,1.0
2003-09-18,41.46,41.46,41.05,41.07,41700,5.79234305054382,5.79234305054382,5.73506228231606,5.73785646613205,298477.142136408,0.0,1.0
2003-09-19,41.97,42.17,41.75,41.75,102700,5.86359473785152,5.89153657601141,5.83285871587565,5.83285871587565,735098.381232831,0.0,1.0
2003-09-22,41.8,42.04,41.67,41.85,41500,5.83984417541562,5.87337438120748,5.8216819806117,5.84682963495559,297045.59709019,0.0,1.0
2003-09-23,42.14,42.23,41.58,41.6,26000,5.88734530028742,5.89991912745937,5.80910815343975,5.81190233725574,186100.856008312,0.0,1.0
2003-09-24,42.64,42.71,42.25,42.25,41700,5.95719989568713,5.96697953904309,5.90271331127536,5.90271331127536,298477.142136408,0.0,1.0
2003-09-25,41.88,42.43,41.76,42.33,18500,5.90830167890734,5.98589398844409,5.89137244773568,5.97178629580104,131134.12992535,0.41,1.0
2003-09-26,41.45,41.67,41.34,41.66,15300,5.84763860054224,5.87867552435694,5.83212013863489,5.87726475509264,108451.469613938,0.0,1.0
2003-09-29,41.35,41.38,41.17,41.2,35300,5.8335309078992,5.83776321569211,5.80813706114172,5.81236936893463,250218.096560263,0.0,1.0
2003-09-30,41.09,41.44,41.0,41.41,16800,5.79685090702728,5.84622783127794,5.78415398364854,5.84199552348502,119083.966634913,0.0,1.0
2003-10-01,42.18,42.18,41.25,41.26,26400,5.95062475683647,5.95062475683647,5.81942321525615,5.82083398452046,187131.947569149,0.0,1.0
2003-10-02,42.86,42.95,42.13,42.13,46600,6.04655706680918,6.05925399018792,5.94357091051495,5.94357091051495,330316.240784936,0.0,1.0
2003-10-03,42.85,42.97,42.68,42.76,14600,6.04514629754488,6.06207552871653,6.0211632200517,6.03244937416614,103489.637670817,0.0,1.0
2003-10-06,43.26,43.3,42.71,42.87,23100,6.10298783738136,6.10863091443858,6.02539552784461,6.04796783607348,163740.454123005,0.0,1.0
2003-10-07,44.11,44.28,43.23,43.41,42400,6.22290322484725,6.24688630234042,6.09875552958845,6.12414937634593,300545.249126208,0.0,1.0
2003-10-08,43.89,44.4,43.89,44.33,17200,6.19186630103255,6.26381553351208,6.19186630103255,6.25394014866195,121919.299173839,0.0,1.0
2003-10-09,43.84,44.06,43.76,43.89,11400,6.18481245471102,6.21584937852572,6.17352630059659,6.19186630103255,80806.9773594051,0.0,1.0
2003-10-10,44.43,44.5,44.25,44.25,16700,6.26804784130499,6.27792322615512,6.24265399454751,6.24265399454751,118375.133500181,0.0,1.0
2003-10-13,44.8,44.92,44.45,44.45,10700,6.32024630408426,6.33717553525591,6.2708693798336,6.2708693798336,75845.1454162836,0.0,1.0
2003-10-14,45.3,45.42,44.61,44.67,29100,6.49149958507818,6.50869561046912,6.3926224390803,6.40122045177577,203070.181661904,0.7139,1.0
2003-10-15,45.92,46.19,45.2,45.2,53000,6.58034571626468,6.61903677339429,6.47716956391907,6.47716956391907,369852.908181475,0.0,1.0
2003-10-16,45.72,46.18,45.7,45.79,33800,6.55168567394646,6.61760377127838,6.54881966971464,6.56171668875784,235868.458425167,0.0,1.0
2003-10-17,45.57,45.79,45.43,45.72,28500,6.53019064220779,6.56171668875784,6.51012861258503,6.55168567394646,198883.167607019,0.0,1.0
2003-10-20,45.4,45.54,45.13,45.37,14100,6.5058296062373,6.52589163586005,6.46713854910769,6.50153059988956,98394.8302897884,0.0,1.0
2003-10-21,45.95,45.98,45.37,45.37,13000,6.58464472261242,6.58894372896015,6.50153059988956,6.50153059988956,90718.6378558333,0.0,1.0
2003-10-22,46.43,46.49,45.93,46.11,23000,6.65342882417616,6.66202683687163,6.58177871838059,6.607572756467,160502.205437244,0.0,1.0
2003-10-23,46.25,46.38,45.97,46.07,27700,6.62763478608976,6.6462638135966,6.58751072684424,6.60184074800335,193300.482200506,0.0,1.0
2003-10-24,45.82,46.3,45.79,46.1,33100,6.56601569510557,6.63479979666931,6.56171668875784,6.60613975435109,230983.608694468,0.0,1.0
2003-10-27,45.75,45.93,45.58,45.82,38600,6.55598468029419,6.58177871838059,6.5316236443237,6.56601569510557,269364.570864244,0.0,1.0
2003-10-28,45.81,45.82,45.47,45.75,37200,6.56458269298966,6.56601569510557,6.51586062104867,6.55598468029419,259594.871402846,0.0,1.0
2003-10-29,45.8,46.13,45.67,45.8,16900,6.56314969087375,6.61043876069882,6.5445206633669,6.56314969087375,117934.229212583,0.0,1.0
2003-10-30,45.3,45.96,45.22,45.9,16500,6.49149958507818,6.58607772472833,6.48003556815089,6.57747971203286,115142.886509327,0.0,1.0
2003-10-31,44.87,45.27,44.59,45.27,40500,6.429880494094,6.48720057873045,6.38975643484848,6.48720057873045,282623.448704711,0.0,1.0
2003-11-03,44.83,45.0,44.11,44.4,120400,6.42414848563035,6.44850952160084,6.32097233328474,6.36252939464617,840194.15368018,0.0,1.0
2003-11-04,45.63,45.72,44.58,44.58,42600,6.53878865490326,6.55168567394646,6.38832343273257,6.38832343273257,297277.997896808,0.0,1.0
2003-11-05,46.15,46.7,45.7,45.7,79800,6.61330476493064,6.69211988130577,6.54881966971464,6.54881966971464,556872.869299654,0.0,1.0
2003-11-06,45.51,46.31,45.44,45.9,61500,6.52159262951232,6.63623279878522,6.51156161470094,6.57747971203286,429168.940625673,0.0,1.0
2003-11-07,45.55,45.87,45.35,45.55,77600,6.52732463797596,6.57318070568513,6.49866459565774,6.52732463797596,541520.484431744,0.0,1.0
2003-11-10,45.44,45.81,45.28,45.54,191800,6.51156161470094,6.56458269298966,6.48863358084636,6.52589163586005,1338448.82621145,0.0,1.0
2003-11-11,45.2,45.48,44.97,45.32,194700,6.47716956391907,6.51729362316459,6.44421051525311,6.49436558931001,1358686.06081006,0.0,1.0
2003-11-12,45.8,45.89,45.4,45.42,50000,6.56314969087375,6.57604670991695,6.5058296062373,6.50869561046912,348917.837907051,0.0,1.0
2003-11-13,46.13,46.31,45.75,45.75,37500,6.61043876069882,6.63623279878522,6.55598468029419,6.55598468029419,261688.378430289,0.0,1.0
2003-11-14,46.29,46.59,46.17,46.17,40800,6.6333667945534,6.67635685803074,6.61617076916247,6.61617076916247,284716.955732154,0.0,1.0
2003-11-17,45.98,46.12,45.71,46.04,37200,6.58894372896015,6.60900575858291,6.55025267183055,6.59754174165562,259594.871402846,0.0,1.0
2003-11-18,46.25,46.72,46.15,46.15,57600,6.62763478608976,6.69498588553759,6.61330476493064,6.61330476493064,401953.349268923,0.0,1.0
2003-11-19,46.49,46.77,46.24,46.26,37300,6.66202683687163,6.70215089611714,6.62620178397384,6.62906778820567,260292.70707866,0.0,1.0
2003-11-20,46.79,47.05,46.49,46.53,35900,6.70501690034897,6.74227495536266,6.66202683687163,6.66775884533527,250523.007617263,0.0,1.0
2003-11-21,47.35,47.54,46.73,46.73,50300,6.78526501884,6.81249205904231,6.6964188876535,6.6964188876535,351011.344934494,0.0,1.0
2003-11-24,47.69,47.72,47.21,47.36,39200,6.83398709078098,6.83828609712872,6.76520298921724,6.78669802095591,273551.584919128,0.0,1.0
2003-11-25,47.6,48.3,47.5,47.94,26500,6.82109007173778,6.92140021985157,6.80676005057867,6.86981214367877,184926.454090737,0.0,1.0
2003-11-26,49.35,49.44,47.58,47.95,79100,7.07186544202226,7.08476246106546,6.81822406750596,6.87124514579468,551988.019568955,0.0,1.0
2003-11-28,49.0,49.14,48.88,49.14,15200,7.02171036796536,7.04177239758812,7.00451434257443,7.04177239758812,106071.022723744,0.0,1.0
2003-12-01,48.61,48.74,48.28,48.56,74900,6.96582328544482,6.98445231295167,6.91853421561975,6.95865827486527,522678.921184763,0.0,1.0
2003-12-02,48.14,48.7,48.0,48.41,63700,6.89847218599699,6.97872030448803,6.87841015637423,6.9371632431266,444521.325493583,0.0,1.0
2003-12-03,48.33,48.51,47.84,48.27,46900,6.92569922619931,6.95149326428571,6.85548212251965,6.91710121350384,327284.931956814,0.0,1.0
2003-12-04,47.6,48.64,47.41,48.53,50700,6.82109007173778,6.97012229179256,6.79386303153547,6.95435926851753,353802.68763775,0.0,1.0
2003-12-05,47.61,47.86,47.5,47.67,44700,6.82252307385369,6.85834812675148,6.80676005057867,6.83112108654916,311932.547088904,0.0,1.0
2003-12-08,47.81,48.09,47.66,47.66,35700,6.85118311617192,6.89130717541744,6.82968808443325,6.82968808443325,249127.336265635,0.0,1.0
2003-12-09,47.58,47.86,47.17,47.69,36300,6.81822406750596,6.85834812675148,6.7594709807536,6.83398709078098,253314.350320519,0.0,1.0
2003-12-10,46.89,47.41,46.51,47.41,33300,6.71934692150808,6.79386303153547,6.66489284110345,6.79386303153547,232379.280046096,0.0,1.0
2003-12-11,46.45,46.71,45.88,46.0,53500,6.65629482840798,6.69355288342168,6.57461370780104,6.59180973319197,373342.086560545,0.0,1.0
2003-12-12,46.46,46.78,46.33,46.7,12700,6.65772783052389,6.70358389823306,6.63909880301705,6.69211988130577,88625.1308283911,0.0,1.0
2003-12-15,46.34,46.96,46.33,46.85,36500,6.64053180513296,6.72937793631946,6.63909880301705,6.71361491304443,254710.021672147,0.0,1.0
2003-12-16,46.54,46.75,46.28,46.33,21500,6.66919184745118,6.69928489188532,6.63193379243749,6.63909880301705,150034.670300032,0.0,1.0
2003-12-17,47.12,47.19,46.66,46.66,27300,6.75230597017404,6.76233698498542,6.68638787284212,6.68638787284212,190509.13949725,0.0,1.0
2003-12-18,47.3,47.31,46.88,46.93,44400,6.77810000826044,6.77953301037635,6.71791391939217,6.72507892997172,309839.040061462,0.0,1.0
2003-12-19,47.49,47.81,47.09,47.12,38300,6.80532704846276,6.85118311617192,6.74800696382631,6.75230597017404,267271.063836801,0.0,1.0
2003-12-22,48.26,48.33,47.68,47.68,51000,6.91566821138793,6.92569922619931,6.83255408866507,6.83255408866507,355896.194665192,0.0,1.0
2003-12-23,48.57,48.59,48.21,48.32,158800,7.03174138277674,7.03463689086107,6.97962223725894,6.99554753172271,1096871.3978719,0.5,1.0
2003-12-24,48.62,48.91,48.33,48.33,46600,7.03898015298755,7.08096502021022,6.99699528576488,6.99699528576488,321877.878720595,0.0,1.0
2003-12-26,48.39,48.56,48.19,48.42,8400,7.00568181001784,7.03029362873458,6.97672672917462,7.01002507214433,58020.9051771029,0.0,1.0
2003-12-29,48.99,49.29,48.45,48.63,26900,7.09254705254751,7.13597967381235,7.01436833427081,7.04042790702971,185805.041579056,0.0,1.0
2003-12-30,49.5,49.89,49.0,49.0,44100,7.16638250869773,7.22284491634202,7.09399480658967,7.09399480658967,304609.75217979,0.0,1.0
2003-12-31,50.0,50.0,49.25,49.71,73200,7.23877021080579,7.23877021080579,7.1301886576437,7.19678534358312,505610.745114754,0.0,1.0
2004-01-02,49.94,50.78,49.79,49.79,41400,7.23008368655282,7.35169502609436,7.2083673759204,7.2083673759204,285960.175515722,0.0,1.0
2004-01-05,50.77,50.89,50.6,50.6,67800,7.3502472720522,7.36762032055813,7.32563545333546,7.32563545333546,468311.591786616,0.0,1.0
2004-01-06,50.8,51.05,50.25,50.65,50400,7.35459053417868,7.39078438523271,7.27496406185982,7.33287422354626,348125.431062618,0.0,1.0
2004-01-07,50.97,51.45,50.65,50.71,44600,7.37920235289542,7.44869454691916,7.33287422354626,7.34156074779923,308063.377487951,0.0,1.0
2004-01-08,50.72,51.3,50.59,51.3,61800,7.34300850184139,7.42697823628674,7.3241876992933,7.42697823628674,426868.088088686,0.0,1.0
2004-01-09,51.34,51.77,50.53,50.72,28800,7.43276925245539,7.49502267626831,7.31550117504033,7.34300850184139,198928.817750067,0.0,1.0
2004-01-12,51.09,51.23,50.79,51.04,83000,7.39657540140136,7.41684395799161,7.35314278013652,7.38933663119055,573301.801154707,0.0,1.0
2004-01-13,51.54,52.13,51.14,51.14,58900,7.46172433329861,7.54714182178612,7.40381417161216,7.40381417161216,406837.061301352,0.0,1.0
2004-01-14,51.06,51.53,50.78,51.01,38000,7.39223213927487,7.46027657925645,7.35169502609436,7.38499336906407,262475.523420228,0.0,1.0
2004-01-15,52.07,52.37,51.06,51.06,47600,7.53845529753315,7.58188791879798,7.39223213927487,7.39223213927487,328785.129336916,0.0,1.0
2004-01-16,51.7,51.89,51.4,51.59,41200,7.48488839797319,7.51239572477425,7.44145577670835,7.46896310350941,284578.725392457,0.0,1.0
2004-01-20,53.26,54.14,52.53,52.53,108600,7.71073802855033,7.83814038426051,7.60505198347256,7.60505198347256,750127.416932545,0.0,1.0
2004-01-21,52.71,52.84,52.48,52.7,36700,7.63111155623146,7.64993235877956,7.59781321326176,7.6296638021893,253496.097619009,0.0,1.0
2004-01-22,52.82,52.93,52.55,52.71,17100,7.64703685069524,7.66296214515901,7.60794749155688,7.63111155623146,118113.985539102,0.0,1.0
2004-01-23,51.72,52.8,51.45,52.67,41400,7.48778390605751,7.64414134261091,7.44869454691916,7.62532054006282,285960.175515721,0.0,1.0
2004-01-26,51.67,51.97,51.48,51.73,35900,7.4805451358467,7.52397775711154,7.45303780904564,7.48923166009967,247970.297125952,0.0,1.0
2004-01-27,51.8,52.54,51.71,51.8,41400,7.4993659383948,7.60649973751472,7.48633615201535,7.4993659383948,285960.175515721,0.0,1.0
2004-01-28,50.77,51.83,50.71,51.11,63600,7.3502472720522,7.50370920052128,7.34156074779923,7.39947090948568,439301.139198065,0.0,1.0
2004-01-29,50.48,51.08,50.35,51.0,55200,7.30826240482952,7.39512764735919,7.28944160228143,7.38354561502191,381280.234020962,0.0,1.0
2004-01-30,50.25,50.8,50.0,50.07,39700,7.27496406185982,7.35459053417868,7.23877021080579,7.24890448910092,274217.849467974,0.0,1.0
2004-02-02,50.4,50.51,49.8,50.24,53500,7.29668037249224,7.31260566695601,7.20981512996257,7.27351630781766,369537.907973215,0.0,1.0
2004-02-03,50.27,50.83,50.0,50.33,35700,7.27785956994414,7.35893379630517,7.23877021080579,7.28654609419711,246588.847002687,0.0,1.0
2004-02-04,49.64,50.02,49.44,50.02,75800,7.18665106528799,7.24166571889011,7.15769598444476,7.24166571889011,523569.596717191,0.0,1.0
2004-02-05,48.48,49.76,48.22,49.64,58400,7.01871159639729,7.20402411379392,6.9810699913011,7.18665106528799,403383.435993192,0.0,1.0
2004-02-06,49.65,49.67,48.92,48.92,66500,7.18809881933015,7.19099432741447,7.08241277425238,7.08241277425238,459332.165985398,0.0,1.0
2004-02-09,49.93,50.19,49.84,49.9,44600,7.22863593251066,7.26627753760685,7.21560614613121,7.22429267038418,308063.377487951,0.0,1.0
2004-02-10,49.8,50.11,49.58,49.93,41200,7.20981512996257,7.25469550526956,7.17796454103502,7.22863593251066,284578.725392457,0.0,1.0
2004-02-11,50.59,50.73,49.62,49.7,61400,7.3241876992933,7.34445625588355,7.18375555720367,7.19533758954096,424105.187842157,0.0,1.0
2004-02-12,50.27,50.4,50.18,50.4,69100,7.27785956994414,7.29668037249224,7.26482978356469,7.29668037249224,477291.017587835,0.0,1.0
2004-02-13,50.28,50.88,50.18,50.52,79400,7.2793073239863,7.36617256651597,7.26482978356469,7.31405342099817,548435.698935949,0.0,1.0
2004-02-17,50.82,51.2,50.63,50.81,17000,7.357486042263,7.41250069586513,7.32997871546194,7.35603828822084,117423.26047747,0.0,1.0
2004-02-18,49.97,50.76,49.97,50.66,23900,7.23442694867931,7.34879951801004,7.23442694867931,7.33432197758842,165083.28973009,0.0,1.0
2004-02-19,49.93,50.24,49.54,49.93,29000,7.22863593251066,7.27351630781766,7.17217352486638,7.22863593251066,200310.267873332,0.0,1.0
2004-02-20,49.33,49.89,49.0,49.89,26300,7.14177068998099,7.22284491634202,7.09399480658967,7.22284491634202,181660.691209263,0.0,1.0
2004-02-23,49.18,49.42,49.03,49.2,17600,7.12005437934857,7.15480047636044,7.09833806871616,7.1229498874329,121567.610847263,0.0,1.0
2004-02-24,48.99,49.25,48.91,49.03,20400,7.09254705254751,7.1301886576437,7.08096502021022,7.09833806871616,140907.912572964,0.0,1.0
2004-02-25,48.62,48.82,48.46,48.76,40700,7.03898015298755,7.06793523383077,7.01581608831297,7.05924870957781,281125.100084296,0.0,1.0
2004-02-26,50.59,50.82,49.07,49.07,205900,7.3241876992933,7.357486042263,7.1041290848848,7.1041290848848,1422202.90190065,0.0,1.0
2004-02-27,51.36,51.47,50.28,50.34,84100,7.43566476053971,7.45159005500348,7.2793073239863,7.28799384823927,580899.776832661,0.0,1.0
2004-03-01,51.06,51.82,50.9,51.8,72900,7.39223213927487,7.50226144647912,7.36906807460029,7.4993659383948,503538.569929858,0.0,1.0
2004-03-02,50.64,51.1,50.42,50.9,44700,7.3314264695041,7.39802315544352,7.29957588057656,7.36906807460029,308754.102549584,0.0,1.0
2004-03-03,51.57,51.88,50.35,50.35,74000,7.46606759542509,7.51094797073209,7.28944160228143,7.28944160228143,511136.545607811,0.0,1.0
2004-03-04,51.93,52.43,51.74,51.74,60100,7.51818674094289,7.59057444305095,7.49067941414183,7.49067941414183,415125.762040939,0.0,1.0
2004-03-05,52.66,52.93,51.97,52.1,67100,7.62387278602066,7.66296214515901,7.52397775711154,7.54279855965963,463476.516355191,0.0,1.0
2004-03-08,52.47,52.88,52.41,52.63,88400,7.5963654592196,7.6557233749482,7.58767893496663,7.61952952389417,610600.954482845,0.0,1.0
2004-03-09,52.2,52.85,52.07,52.22,49500,7.55727610008124,7.65138011282172,7.53845529753315,7.56017160816557,341908.905507928,0.0,1.0
2004-03-10,51.69,52.37,51.6,52.03,70700,7.48344064393102,7.58188791879798,7.47041085755157,7.5326642813645,488342.61857395,0.0,1.0
2004-03-11,51.34,52.01,51.34,51.5,60700,7.43276925245539,7.52976877328018,7.43276925245539,7.45593331712996,419270.112410731,0.0,1.0
2004-03-12,51.25,51.25,50.46,51.1,44800,7.41973946607593,7.41973946607593,7.3053668967452,7.39802315544352,309444.827611216,0.0,1.0
2004-03-15,51.1,51.47,51.01,51.08,42600,7.39802315544352,7.45159005500348,7.38499336906407,7.39512764735919,294248.876255308,0.0,1.0
2004-03-16,51.67,52.33,51.43,51.47,63500,7.4805451358467,7.57609690262934,7.44579903883483,7.45159005500348,438610.414136433,0.0,1.0
2004-03-17,52.24,52.28,51.38,51.64,46400,7.56306711624989,7.56885813241853,7.43856026862403,7.47620187372022,320496.42859733,0.0,1.0
2004-03-18,52.49,52.59,52.27,52.27,43200,7.59926096730392,7.61373850772553,7.56741037837637,7.56741037837637,298393.226625101,0.0,1.0
2004-03-19,52.3,52.8,52.3,52.3,67900,7.57175364050285,7.64414134261091,7.57175364050285,7.57175364050285,469002.316848249,0.0,1.0
2004-03-22,52.18,52.56,51.98,52.11,57400,7.55438059199692,7.60939524559905,7.5254255111537,7.54424631370179,396476.18537687,0.0,1.0
2004-03-23,51.66,52.41,51.53,52.37,48400,7.47909738180454,7.58767893496663,7.46027657925645,7.58188791879798,334310.929829974,0.0,1.0
2004-03-24,51.62,51.69,51.22,51.52,31600,7.52687326519586,7.5370801836105,7.4685480171122,7.51229195317495,216715.752016525,0.37,1.0
2004-03-25,51.99,52.12,51.47,51.47,45200,7.65373067977781,7.67286868686323,7.57717865143612,7.57717865143612,307033.014136345,0.5,1.0
2004-03-26,52.16,52.42,52.02,52.21,28800,7.67875730442798,7.71703331859883,7.65814714295137,7.68611807638391,195631.655024928,0.0,1.0
2004-03-29,52.42,52.62,52.04,52.23,41500,7.71703331859883,7.74647640642255,7.66109145173374,7.68906238516628,281899.780678281,0.0,1.0
2004-03-30,52.62,52.79,52.11,52.18,22100,7.74647640642255,7.77150303107272,7.67139653247205,7.68170161321035,150120.124168434,0.0,1.0
2004-03-31,51.97,52.78,51.95,52.7,24700,7.65078637099544,7.77003087668153,7.64784206221307,7.75825364155204,167781.315247074,0.0,1.0
2004-04-01,52.24,52.58,52.07,52.15,31200,7.69053453955747,7.74058778885781,7.6655079149073,7.67728515003679,211934.292943672,0.0,1.0
2004-04-02,52.76,52.96,52.26,52.34,81600,7.76708656789916,7.79652965572289,7.69347884833984,7.70525608346933,554289.689237296,0.0,1.0
2004-04-05,54.05,54.3,52.88,52.88,59500,7.9569944843622,7.99379834414186,7.7847524205934,7.7847524205934,404169.565068861,0.0,1.0
2004-04-06,54.44,54.98,54.01,54.1,34500,8.01440850561847,8.09390484274253,7.95110586679745,7.96435525631813,234350.420081945,0.0,1.0
2004-04-07,54.04,54.63,53.84,54.24,23900,7.95552232997101,8.04237943905101,7.92607924214729,7.98496541779474,162347.102607492,0.0,1.0
2004-04-08,53.66,54.03,53.5,53.57,33500,7.89958046310593,7.95405017557983,7.87602599284695,7.88633107358526,227557.654282468,0.0,1.0
2004-04-12,53.52,53.72,53.4,53.7,24900,7.87897030162932,7.90841338945305,7.86130444893509,7.90546908067068,169139.868406969,0.0,1.0
2004-04-13,52.41,53.63,52.29,53.52,30400,7.82975794691723,8.01201905539346,7.81183062477203,7.99558567676036,203488.282882015,0.775712,1.0
2004-04-14,51.43,52.16,51.02,51.68,39700,7.68335148273141,7.79240935911473,7.6220997987353,7.72070007053392,265739.632579474,0.0,1.0
2004-04-15,50.74,51.67,50.6,51.35,55000,7.5802693803965,7.71920612702182,7.55935417122709,7.67139993463461,368153.143372067,0.0,1.0
2004-04-16,50.71,51.06,50.6,50.6,23100,7.5757875498602,7.6280755727837,7.55935417122709,7.55935417122709,154624.320216268,0.0,1.0
2004-04-19,50.94,51.09,50.53,50.71,17800,7.6101482506385,7.63255740332,7.54889656664239,7.5757875498602,119147.744582233,0.0,1.0
2004-04-20,50.1,50.76,50.1,50.69,26000,7.48465699562208,7.5832572674207,7.48465699562208,7.57279966283599,174036.03141225,0.0,1.0
2004-04-21,50.26,50.74,50.1,50.14,31400,7.50856009181568,7.5802693803965,7.48465699562208,7.49063276967048,210181.976397871,0.0,1.0
2004-04-22,51.4,51.43,50.22,50.4,108700,7.67886965219511,7.68335148273141,7.50258431776728,7.52947530098509,727604.485173521,0.0,1.0
2004-04-23,51.21,51.37,50.83,51.35,66500,7.65048472546521,7.67438782165881,7.5937148720054,7.67139993463461,445130.618804408,0.0,1.0
2004-04-26,51.22,51.62,51.13,51.54,15200,7.65197866897731,7.71173640946131,7.6385331773684,7.69978486136451,101744.141441008,0.0,1.0
2004-04-27,50.93,51.12,50.89,51.0,19200,7.6086543071264,7.6370392338563,7.602678533078,7.6191119117111,128518.915504431,0.0,1.0
2004-04-28,49.17,50.06,49.16,50.0,58700,7.34572024899676,7.47868122157368,7.34422630548466,7.46971756050108,392919.809380733,0.0,1.0
2004-04-29,48.88,49.45,48.67,49.43,33000,7.30239588714586,7.38755066733557,7.27102307339175,7.38456278031137,220891.88602324,0.0,1.0
2004-04-30,48.86,49.02,48.01,48.86,41500,7.29940800012166,7.32331109631526,7.17242280159314,7.29940800012166,277788.280908014,0.0,1.0
2004-05-03,49.64,49.64,48.99,48.99,38600,7.41593559406547,7.41593559406547,7.31882926577896,7.31882926577896,258376.569712032,0.0,1.0
2004-05-04,50.33,50.4,49.8,50.05,34800,7.51901769640039,7.52947530098509,7.43983869025907,7.47718727806158,232940.53435178,0.0,1.0
2004-05-05,50.49,50.66,50.08,50.08,15300,7.54292079259399,7.56831783229969,7.48166910859788,7.48166910859788,102413.510792593,0.0,1.0
2004-05-06,50.37,50.88,50.12,50.45,36200,7.52499347044879,7.6011845895659,7.48764488264628,7.53694501854559,242311.705273978,0.0,1.0
2004-05-07,49.65,50.21,49.27,50.12,36800,7.41742953757757,7.50109037425518,7.36065968411776,7.48764488264628,246327.921383492,0.0,1.0
2004-05-10,48.12,49.3,48.03,49.0,39400,7.18885618022624,7.36514151465406,7.17541068861734,7.32032320929106,263731.524524717,0.0,1.0
2004-05-11,47.96,48.37,47.95,48.29,26500,7.16495308403264,7.22620476802874,7.16345914052054,7.21425321993194,177382.878170178,0.0,1.0
2004-05-12,47.31,47.83,47.04,47.71,47200,7.06784675574612,7.14553181837533,7.02751028091942,7.12760449623013,315942.333948392,0.0,1.0
2004-05-13,47.0,47.13,46.67,47.02,38400,7.02153450687102,7.04095577252832,6.97223437097171,7.02452239389522,257037.831008861,0.0,1.0
2004-05-14,46.87,47.14,46.77,46.93,24900,7.00211324121371,7.04244971604042,6.98717380609271,7.01107690228631,166672.968544809,0.0,1.0
2004-05-17,46.27,46.99,46.18,46.83,31200,6.9124766304877,7.02004056335891,6.8990311388788,6.99613746716531,208843.2376947,0.0,1.0
2004-05-18,47.01,47.02,46.39,46.44,25200,7.02302845038311,7.02452239389522,6.9304039526329,6.9378736701934,168681.076599565,0.0,1.0
2004-05-19,47.57,48.26,47.55,47.71,33000,7.10668928706073,7.20977138939564,7.10370140003653,7.12760449623013,220891.88602324,0.0,1.0
2004-05-20,47.63,48.08,47.6,47.6,12100,7.11565294813333,7.18288040617784,7.11117111759703,7.11117111759703,80993.6915418547,0.0,1.0
2004-05-21,48.16,48.16,47.6,47.6,24800,7.19483195427464,7.19483195427464,7.11117111759703,7.11117111759703,166003.599193223,0.0,1.0
2004-05-24,47.9,48.24,47.86,48.16,7000,7.15598942296003,7.20678350237144,7.15001364891163,7.19483195427464,46855.8546109904,0.0,1.0
2004-05-25,48.97,48.97,47.95,48.02,14400,7.31584137875476,7.31584137875476,7.16345914052054,7.17391674510524,96389.1866283229,0.0,1.0
2004-05-26,47.52,49.87,47.45,49.72,51800,7.09921956950023,7.45029629484378,7.08876196491553,7.42788714216227,346733.324121328,0.0,1.0
2004-05-27,48.22,48.25,47.72,48.0,44100,7.20379561534724,7.20827744588354,7.12909843974223,7.17092885808104,295191.884049239,0.0,1.0
2004-05-28,47.8,48.15,47.41,48.15,35300,7.14104998783903,7.19333801076254,7.08278619086712,7.19333801076254,236287.381109708,0.0,1.0
2004-06-01,47.86,48.07,47.47,47.56,21400,7.15001364891163,7.18138646266574,7.09174985193973,7.10519534354863,143245.041239313,0.0,1.0
2004-06-02,48.07,48.47,47.69,48.05,26000,7.18138646266574,7.24114420314975,7.12461660920593,7.17839857564154,174036.03141225,0.0,1.0
2004-06-03,47.74,48.51,47.7,48.0,25600,7.13208632676643,7.24711997719815,7.12611055271803,7.17092885808104,171358.554005908,0.0,1.0
2004-06-04,48.26,48.72,48.15,48.15,9900,7.20977138939564,7.27849279095225,7.19333801076254,7.19333801076254,66267.5658069721,0.0,1.0
2004-06-07,49.5,49.63,48.62,48.62,27500,7.39502038489607,7.41444165055337,7.26355335583125,7.26355335583125,184076.571686033,0.0,1.0
2004-06-08,49.88,50.0,49.3,49.44,33300,7.45179023835588,7.46971756050108,7.36514151465406,7.38605672382347,222899.994077997,0.0,1.0
2004-06-09,48.95,50.03,48.85,49.7,35400,7.31285349173056,7.47419939103738,7.29791405660955,7.42489925513807,236956.750461294,0.0,1.0
2004-06-10,48.64,49.17,48.5,48.95,21500,7.26654124285545,7.34572024899676,7.24562603368605,7.31285349173056,143914.410590899,0.0,1.0
2004-06-14,47.85,48.68,47.64,48.5,21500,7.14851970539953,7.27251701690385,7.11714689164543,7.24562603368605,143914.410590899,0.0,1.0
2004-06-15,48.38,48.47,47.55,47.89,22700,7.22769871154085,7.24114420314975,7.10370140003653,7.15449547944793,151946.842809926,0.0,1.0
2004-06-16,47.76,48.11,47.64,48.1,24000,7.13507421379063,7.18736223671414,7.11714689164543,7.18586829320204,160648.644380538,0.0,1.0
2004-06-17,48.07,48.07,47.56,47.65,12100,7.18138646266574,7.18138646266574,7.10519534354863,7.11864083515753,80993.6915418547,0.0,1.0
2004-06-18,48.02,48.65,48.02,48.16,10400,7.17391674510524,7.26803518636755,7.17391674510524,7.19483195427464,69614.4125648999,0.0,1.0
2004-06-21,47.68,48.04,47.59,47.92,26400,7.12312266569383,7.17690463212944,7.10967717408493,7.15897730998423,176713.508818592,0.0,1.0
2004-06-22,48.48,48.54,47.8,47.8,24900,7.24263814666185,7.25160180773445,7.14104998783903,7.14104998783903,166672.968544808,0.0,1.0
2004-06-23,48.98,49.08,48.65,48.65,26200,7.31733532226686,7.33227475738786,7.26803518636755,7.26803518636755,175374.770115421,0.0,1.0
2004-06-24,48.99,49.51,48.98,49.01,25600,7.40846587650497,7.48710237897042,7.40695363607294,7.41149035736903,169285.250267179,0.6,1.0
2004-06-25,48.7,49.2,48.7,48.9,13600,7.36461090397616,7.44022292557756,7.36461090397616,7.39485571261672,89932.7892044389,0.0,1.0
2004-06-28,48.8,49.22,48.77,48.95,13100,7.37973330829644,7.44324740644161,7.37519658700036,7.40241691477686,86626.436660158,0.0,1.0
2004-06-29,48.56,48.89,48.46,48.8,25400,7.34343953792777,7.39334347218469,7.32831713360749,7.37973330829644,167962.709249467,0.0,1.0
2004-06-30,48.9,48.94,48.39,48.5,28400,7.39485571261672,7.40090467434483,7.31773145058329,7.3343660953356,187800.824515152,0.0,1.0
2004-07-01,48.62,48.9,48.52,48.85,2700,7.35251298051994,7.39485571261672,7.33739057619966,7.38729451045658,17854.3037391165,0.0,1.0
2004-07-02,48.73,48.84,48.47,48.78,11900,7.36914762527224,7.38578227002455,7.32982937403952,7.37670882743238,78691.190553884,0.0,1.0
2004-07-06,48.9,49.28,48.9,49.01,10900,7.39485571261672,7.45232084903378,7.39485571261672,7.41149035736903,72078.4854653223,0.0,1.0
2004-07-07,49.0,49.37,49.0,49.37,5300,7.409978116937,7.46593101292203,7.409978116937,7.46593101292203,35047.3369693769,0.0,1.0
2004-07-08,48.67,49.22,48.64,49.1,11700,7.36007418268008,7.44324740644161,7.35553746138399,7.42510052125728,77368.6495361716,0.0,1.0
2004-07-09,48.8,48.83,48.41,48.83,10400,7.37973330829644,7.38427002959252,7.32075593144735,7.38427002959252,68772.1329210415,0.0,1.0
2004-07-12,48.31,48.85,48.31,48.85,9200,7.30563352712707,7.38729451045658,7.30563352712707,7.38729451045658,60836.8868147675,0.0,1.0
2004-07-13,48.06,48.36,47.8,48.15,26600,7.26782751632637,7.31319472928721,7.22850926509364,7.28143768021462,175897.955355741,0.0,1.0
2004-07-14,48.0,48.32,47.9,48.06,15900,7.2587540737342,7.3071457675591,7.24363166941392,7.26782751632637,105142.010908131,0.0,1.0
2004-07-15,47.38,48.05,47.36,47.94,19800,7.16499516694847,7.26631527589434,7.16197068608441,7.24968063114204,130931.560753521,0.0,1.0
2004-07-16,47.59,48.01,46.74,47.8,55500,7.19675221602106,7.26026631416623,7.06821177929868,7.22850926509364,367005.132415173,0.0,1.0
2004-07-19,48.48,48.78,47.53,47.53,30200,7.33134161447154,7.37670882743238,7.18767877342889,7.18767877342889,199703.693674563,0.0,1.0
2004-07-20,48.79,48.95,48.2,48.44,16700,7.37822106786441,7.40241691477686,7.28899888237476,7.32529265274343,110432.17497898,0.0,1.0
2004-07-21,49.07,49.21,48.83,48.83,26900,7.42056379996119,7.44173516600959,7.38427002959252,7.38427002959252,177881.766882309,0.0,1.0
2004-07-22,49.22,49.42,48.97,49.12,29800,7.44324740644161,7.47349221508217,7.40544139564091,7.42812500212133,197058.611639138,0.0,1.0
2004-07-23,49.12,49.23,48.85,49.05,18600,7.42812500212133,7.44475964687364,7.38729451045658,7.41753931909714,122996.314647247,0.0,1.0
2004-07-26,48.44,49.09,48.3,48.98,11300,7.32529265274343,7.42358828082525,7.30412128669504,7.40695363607294,74723.567500747,0.0,1.0
2004-07-27,48.33,48.41,48.09,48.25,13000,7.30865800799113,7.32075593144735,7.27236423762246,7.2965600845349,85965.1661513018,0.0,1.0
2004-07-28,48.82,48.83,48.32,48.42,29700,7.3827577891605,7.38427002959252,7.3071457675591,7.32226817187938,196397.341130282,0.0,1.0
2004-07-29,49.4,49.47,48.68,48.68,17400,7.47046773421812,7.48105341724231,7.3615864231121,7.3615864231121,115061.068540973,0.0,1.0
2004-07-30,49.8,50.29,49.49,49.49,36000,7.53095735149923,7.60505713266861,7.48407789810637,7.48407789810637,238057.383188221,0.0,1.0
2004-08-02,49.89,49.89,49.79,49.84,1300,7.54456751538749,7.54456751538749,7.52944511106721,7.53700631322735,8596.51661513018,0.0,1.0
2004-08-03,50.59,50.81,49.96,49.96,15700,7.65042434562945,7.68369363513406,7.55515319841168,7.55515319841168,103819.469890418,0.0,1.0
2004-08-04,50.08,50.6,50.07,50.56,12300,7.57330008359602,7.65193658606147,7.57178784316399,7.64588762433336,81336.2725893087,0.0,1.0
2004-08-05,49.39,50.0,49.3,50.0,14800,7.46895549378609,7.56120216013979,7.45534532989784,7.56120216013979,97868.0353107129,0.0,1.0
2004-08-06,49.85,50.2,49.3,49.37,36900,7.53851855365938,7.59144696878035,7.45534532989784,7.46593101292203,244008.817767926,0.0,1.0
2004-08-09,49.57,49.79,49.4,49.79,4700,7.49617582156259,7.52944511106721,7.47046773421812,7.52944511106721,31079.7139162399,0.0,1.0
2004-08-10,49.61,49.81,49.3,49.52,16700,7.5022247832907,7.53246959193126,7.45534532989784,7.48861461940245,110432.17497898,0.0,1.0
2004-08-11,49.22,49.33,49.01,49.06,13100,7.44324740644161,7.45988205119392,7.41149035736903,7.41905155952917,86626.4366601581,0.0,1.0
2004-08-12,48.86,49.06,48.4,48.96,29800,7.38880675088861,7.41905155952917,7.31924369101532,7.40392915520889,197058.611639138,0.0,1.0
2004-08-13,49.58,49.58,49.0,49.36,13200,7.49768806199462,7.49768806199462,7.409978116937,7.46441877249001,87287.7071690142,0.0,1.0
2004-08-16,49.83,49.91,49.36,49.55,14100,7.53549407279532,7.54759199625154,7.46441877249001,7.49315134069854,93239.1417487197,0.0,1.0
2004-08-17,49.6,49.82,49.49,49.8,13000,7.50071254285868,7.53398183236329,7.48407789810637,7.53095735149923,85965.1661513018,0.0,1.0
2004-08-18,49.51,49.67,49.31,49.4,11200,7.48710237897042,7.51129822588287,7.45685757032987,7.47046773421812,74062.2969918909,0.0,1.0
2004-08-19,50.0,50.05,49.29,49.43,4500,7.56120216013979,7.56876336229993,7.45383308946581,7.4750044555142,29757.1728985276,0.0,1.0
2004-08-20,50.11,50.19,49.83,49.98,6500,7.5778368048921,7.58993472834833,7.53549407279532,7.55817767927574,42982.5830756509,0.0,1.0
2004-08-23,49.58,49.99,49.55,49.99,6900,7.49768806199462,7.55968991970777,7.49315134069854,7.55968991970777,45627.6651110756,0.0,1.0
2004-08-24,50.38,50.61,50.09,50.09,15500,7.61866729655686,7.6534488264935,7.57481232402805,7.57481232402805,102496.928872706,0.0,1.0
2004-08-25,50.6,50.87,50.01,50.3,14600,7.65193658606147,7.69276707772623,7.56271440057182,7.60656937310063,96545.4942930006,0.0,1.0
2004-08-26,50.72,50.81,50.27,50.46,7300,7.67008347124581,7.68369363513406,7.60203265180455,7.63076522001308,48272.7471465003,0.0,1.0
2004-08-27,50.74,50.92,50.52,50.68,13500,7.67310795210986,7.70032827988637,7.63983866260525,7.6640345095177,89271.5186955828,0.0,1.0
2004-08-30,50.39,50.75,50.02,50.41,52300,7.62017953698889,7.67462019254189,7.56422664100385,7.62320401785294,345844.476131776,0.0,1.0
2004-08-31,50.95,50.97,50.0,50.0,30800,7.70486500118245,7.70788948204651,7.56120216013979,7.56120216013979,203671.3167277,0.0,1.0
2004-09-01,51.05,51.29,50.91,50.96,18900,7.71998740550273,7.7562811758714,7.69881603945434,7.70637724161448,124980.126173816,0.0,1.0
2004-09-02,51.2,51.39,51.13,51.2,9200,7.74267101198315,7.77140358019168,7.73208532895895,7.74267101198315,60836.8868147675,0.0,1.0
2004-09-03,50.96,51.15,50.87,50.99,8600,7.70637724161448,7.73510980982301,7.69276707772623,7.71091396291056,56869.2637616305,0.0,1.0
2004-09-07,51.59,51.61,51.3,51.39,16900,7.80164838883224,7.8046728696963,7.75779341630343,7.77140358019168,111754.715996692,0.0,1.0
2004-09-08,51.34,51.48,51.12,51.35,17700,7.76384237803154,7.78501374407993,7.73057308852693,7.76535461846357,117044.880067542,0.0,1.0
2004-09-09,51.27,51.46,51.07,51.3,14900,7.75325669500735,7.78198926321588,7.72301188636679,7.75779341630343,98529.305819569,0.0,1.0
2004-09-10,51.11,51.58,50.98,50.98,9200,7.7290608480949,7.80013614840021,7.70940172247853,7.70940172247853,60836.8868147675,0.0,1.0
2004-09-13,51.26,51.7,50.94,50.95,17400,7.75174445457532,7.81828303358455,7.70335276075042,7.70486500118245,115061.068540973,0.0,1.0
2004-09-14,51.95,52.24,51.1,51.25,41900,7.85608904438525,7.89994401691406,7.72754860766287,7.75023221414329,277072.343210734,0.0,1.0
2004-09-15,52.05,52.25,51.63,51.85,24700,7.87121144870553,7.90145625734609,7.80769735056035,7.84096664006497,163333.815687473,0.0,1.0
2004-09-16,52.55,52.76,52.11,52.11,18500,7.94682347030692,7.97858051937951,7.88028489129769,7.88028489129769,122335.044138391,0.0,1.0
2004-09-17,52.44,52.72,52.12,52.25,18400,7.93018882555462,7.9725315576514,7.88179713172972,7.90145625734609,121673.773629535,0.0,1.0
2004-09-20,52.69,52.89,52.44,52.44,22800,7.96799483635532,7.99823964499588,7.93018882555462,7.93018882555462,150769.676019206,0.0,1.0
2004-09-21,53.46,53.74,52.8,52.8,24700,8.08443734962147,8.12678008171825,7.98462948110762,7.98462948110762,163333.815687473,0.0,1.0
2004-09-22,53.45,53.95,53.45,53.68,18000,8.08292510918944,8.15853713079084,8.08292510918944,8.11770663912608,119028.69159411,0.0,1.0
2004-09-23,53.42,53.97,53.39,53.59,16400,8.07838838789336,8.16156161165489,8.07385166659727,8.10409647523783,108448.363452412,0.0,1.0
2004-09-24,53.03,53.65,52.99,53.18,20800,8.11014543696594,8.20496516487315,8.10402803516548,8.13308569371769,136005.452500572,0.6,1.0
2004-09-27,52.72,53.08,52.59,53.03,12100,8.06273557301234,8.11779218921652,8.04285401716083,8.11014543696594,79118.5565027365,0.0,1.0
2004-09-28,52.71,52.81,52.38,52.51,14500,8.06120622256223,8.07649972706339,8.0107376577084,8.0306192135599,94811.4933297254,0.0,1.0
2004-09-29,53.18,53.21,52.77,52.87,6700,8.13308569371769,8.13767374506804,8.07038232526292,8.08567582976409,43809.448642011,0.0,1.0
2004-09-30,53.38,53.47,52.99,53.0,19800,8.16367270272001,8.17743685677105,8.10402803516548,8.1055573856156,129466.72882266,0.0,1.0
2004-10-01,54.01,54.42,53.56,53.56,48400,8.26002178107733,8.32272514953209,8.1912010108221,8.1912010108221,316474.226010946,0.0,1.0
2004-10-04,54.24,54.48,53.81,53.81,13000,8.29519684143,8.33190125223279,8.229434772075,8.229434772075,85003.4078128573,0.0,1.0
2004-10-05,54.87,55.16,54.34,54.46,21900,8.39154591978732,8.43589708284068,8.31049034593116,8.32884255133255,143198.048546275,0.0,1.0
2004-10-06,55.08,55.22,54.8,54.8,10200,8.42366227923976,8.44507318554138,8.3808404666365,8.3808404666365,66694.9815147034,0.0,1.0
2004-10-07,54.64,55.35,54.6,55.35,21100,8.35637085943464,8.46495474139289,8.35025345763418,8.46495474139289,137967.069603945,0.0,1.0
2004-10-08,55.36,55.52,55.02,55.02,11000,8.46648409184301,8.49095369904487,8.41448617653906,8.41448617653906,71925.9604570331,0.0,1.0
2004-10-11,55.7,56.15,55.4,56.0,6300,8.51848200714696,8.58730277740218,8.47260149364347,8.56436252065044,41193.9591708462,0.0,1.0
2004-10-12,56.0,56.22,55.08,55.08,14000,8.70327036333359,8.73746178261812,8.5602880645074,8.5602880645074,90081.0807053576,0.90828,1.0
2004-10-13,56.4,56.77,56.15,56.25,21400,8.76543658021455,8.82294033082943,8.72658269466395,8.74212424888419,137695.366221047,0.0,1.0
2004-10-14,57.09,57.8,56.43,56.43,33800,8.87267330433419,8.98301833929789,8.77009904648062,8.77009904648062,217481.466274363,0.0,1.0
2004-10-15,58.16,58.51,57.14,57.27,58800,9.03896793449074,9.09336337426158,8.88044408144431,8.90064810193062,378340.538962502,0.0,1.0
2004-10-18,57.68,58.85,57.57,58.1,32500,8.9643684742336,9.14620465861039,8.94727276459134,9.0296430019586,209116.79449458,0.0,1.0
2004-10-19,57.03,58.08,57.0,57.43,24000,8.86334837180205,9.02653469111455,8.85868590553598,8.925514588683,154424.709780613,0.0,1.0
2004-10-20,57.52,57.9,57.24,57.24,17000,8.93950198748122,8.99855989351812,8.89598563566455,8.89598563566455,109384.169427934,0.0,1.0
2004-10-21,57.36,57.9,57.26,57.76,20000,8.91463550072883,8.99855989351812,8.8990939465086,8.97680171760979,128687.258150511,0.0,1.0
2004-10-22,57.44,57.94,57.43,57.55,13300,8.92706874410503,9.00477651520622,8.925514588683,8.94416445374729,85577.0266700897,0.0,1.0
2004-10-25,58.32,58.52,56.79,57.5,28000,9.06383442124313,9.0949175296836,8.82604864167348,8.93639367663717,180162.161410715,0.0,1.0
2004-10-26,58.76,59.01,58.33,58.33,26200,9.13221725981218,9.17107114536277,9.06538857666515,9.06538857666515,168580.308177169,0.0,1.0
2004-10-27,58.73,59.02,58.58,58.85,20500,9.1275547935461,9.1726253007848,9.10424246221575,9.14620465861039,131904.439604274,0.0,1.0
2004-10-28,59.51,59.89,58.91,58.91,17600,9.24877891646396,9.30783682250087,9.15552959114253,9.15552959114253,113244.78717245,0.0,1.0
2004-10-29,60.42,60.63,59.54,59.54,36500,9.39020705986814,9.42284432373064,9.25344138273004,9.25344138273004,234854.246124682,0.0,1.0
2004-11-01,60.1,60.29,59.94,60.1,45000,9.34047408636337,9.37000303938182,9.31560759961099,9.34047408636337,289546.330838649,0.0,1.0
2004-11-02,60.14,60.32,59.8,59.85,18100,9.34669070805147,9.3746655056479,9.29384942370266,9.30162020081278,116461.968626212,0.0,1.0
2004-11-03,60.91,61.1,60.74,61.1,28100,9.4663606755473,9.49588962856576,9.4399400333729,9.49588962856576,180805.597701468,0.0,1.0
2004-11-04,60.73,60.87,60.49,60.71,24200,9.43838587795087,9.46014405385921,9.4010861478223,9.43527756710683,155711.582362118,0.0,1.0
2004-11-05,60.88,61.02,60.6,60.75,135800,9.46169820928123,9.48345638518957,9.41818185746457,9.44149418879492,873786.482841969,0.0,1.0
2004-11-08,60.29,60.64,60.13,60.63,763800,9.37000303938182,9.42439847915266,9.34513655262944,9.42284432373064,4914566.38876801,0.0,1.0
2004-11-09,59.59,60.34,59.52,59.97,90500,9.26121215984016,9.37777381649195,9.25033307188599,9.32027006587706,582309.843131061,0.0,1.0
2004-11-10,59.6,59.69,59.11,59.59,31600,9.26276631526218,9.27675371406039,9.18661269958301,9.26121215984016,203325.867877807,0.0,1.0
2004-11-11,60.04,60.12,59.42,59.46,25400,9.33114915383123,9.34358239720742,9.23479151766575,9.24100813935384,163432.817851149,0.0,1.0
2004-11-12,59.76,60.48,59.76,60.15,59200,9.28763280201456,9.39953199240028,9.28763280201456,9.34824486347349,380914.284125512,0.0,1.0
2004-11-15,60.43,60.91,59.77,59.77,36600,9.39176121529016,9.4663606755473,9.28918695743659,9.28918695743659,235497.682415435,0.0,1.0
2004-11-16,60.88,60.99,60.37,60.37,86700,9.46169820928123,9.4787939189235,9.38243628275802,9.38243628275802,557859.264082465,0.0,1.0
2004-11-17,61.01,61.42,60.91,61.41,52100,9.48190222976754,9.54562260207052,9.4663606755473,9.5440684466485,335230.307482081,0.0,1.0
2004-11-18,60.24,60.66,60.24,60.57,58600,9.36223226227171,9.42750678999671,9.36223226227171,9.41351939119849,377053.666380997,0.0,1.0
2004-11-19,60.4,60.66,60.23,60.45,17200,9.38709874902409,9.42750678999671,9.36067810684968,9.39486952613421,110671.042009439,0.0,1.0
2004-11-22,61.61,61.75,60.4,60.4,31500,9.57515155508897,9.59690973099731,9.38709874902409,9.38709874902409,202682.431587055,0.0,1.0
2004-11-23,61.34,61.74,60.39,61.61,22400,9.53318935869433,9.59535557557528,9.38554459360206,9.57515155508897,144129.729128572,0.0,1.0
2004-11-24,59.89,61.41,59.68,61.41,41600,9.30783682250087,9.5440684466485,9.27519955863837,9.5440684466485,267669.496953063,0.0,1.0
2004-11-26,60.87,60.87,60.03,60.03,11900,9.46014405385921,9.46014405385921,9.32959499840921,9.32959499840921,76568.9185995539,0.0,1.0
2004-11-29,59.65,60.73,59.65,60.73,16500,9.2705370923723,9.43838587795087,9.2705370923723,9.43838587795087,106166.987974171,0.0,1.0
2004-11-30,60.45,60.51,59.08,59.42,35300,9.39486952613421,9.40419445866635,9.18195023331694,9.23479151766575,227133.010635652,0.0,1.0
2004-12-01,61.76,61.93,60.52,60.66,28200,9.59846388641933,9.62488452859374,9.40574861408837,9.42750678999671,181449.03399222,0.0,1.0
2004-12-02,59.6,62.59,59.49,61.99,67200,9.26276631526218,9.72745878644731,9.24567060561992,9.63420946112588,432389.187385716,0.0,1.0
2004-12-03,59.1,59.38,58.37,59.38,40700,9.18505854416099,9.22857489597765,9.07160519835324,9.22857489597765,261878.570336289,0.0,1.0
2004-12-06,58.84,59.31,58.56,58.79,450200,9.14465050318837,9.21769580802349,9.1011341513717,9.13687972607825,2896750.180968,0.0,1.0
2004-12-07,58.31,58.7,58.22,58.6,39100,9.0622802658211,9.12289232728003,9.04829286702289,9.10735077305979,251583.589684249,0.0,1.0
2004-12-08,57.59,57.59,57.1,57.53,34500,8.95038107543538,8.95038107543538,8.87422745975622,8.94105614290324,221985.520309631,0.0,1.0
2004-12-09,56.95,57.24,56.56,57.24,22200,8.85091512842586,8.89598563566455,8.79030306696693,8.89598563566455,142842.856547067,0.0,1.0
2004-12-10,56.86,57.06,56.24,56.64,29000,8.83692772962764,8.86801083806812,8.74057009346216,8.80273631034312,186596.524318241,0.0,1.0
2004-12-13,57.02,57.28,56.44,56.89,31100,8.86179421638002,8.90220225735264,8.77165320190264,8.84159019589372,200108.686424044,0.0,1.0
2004-12-14,56.94,56.94,56.38,56.58,26900,8.84936097300383,8.84936097300383,8.7623282693705,8.79341137781097,173084.362212437,0.0,1.0
2004-12-15,57.59,57.69,56.88,56.94,22100,8.95038107543538,8.96592262965562,8.84003604047169,8.84936097300383,142199.420256315,0.0,1.0
2004-12-16,57.4,57.59,57.11,57.36,16500,8.92085212241693,8.95038107543538,8.87578161517824,8.91463550072883,106166.987974171,0.0,1.0
2004-12-17,57.73,58.15,57.31,57.31,28300,8.97213925134372,9.03741377906872,8.90686472361872,8.90686472361872,182092.470282973,0.0,1.0
2004-12-20,58.23,58.25,57.6,57.6,19600,9.04984702244491,9.05295533328896,8.95193523085741,8.95193523085741,126113.512987501,0.0,1.0
2004-12-21,58.7,59.13,58.43,58.47,30300,9.12289232728003,9.18972101042706,9.08093013088539,9.08714675257348,194961.196098024,0.0,1.0
2004-12-22,58.87,59.06,58.4,58.88,27600,9.14931296945444,9.17884192247289,9.07626766461932,9.15086712487646,177588.416247705,0.0,1.0
2004-12-23,59.03,59.34,59.02,59.2,18000,9.17417945620682,9.22235827428956,9.1726253007848,9.20060009838123,115818.53233546,0.0,1.0
2004-12-27,58.74,58.74,58.42,58.7,14900,9.23012905139968,9.23012905139968,9.17984574706791,9.22384363835821,94822.7262182514,0.65,1.0
2004-12-28,58.85,58.85,58.66,58.75,12100,9.24741393726372,9.24741393726372,9.21755822531674,9.23170040466005,77003.6904188484,0.0,1.0
2004-12-29,59.58,59.61,58.9,58.9,62200,9.36212272527056,9.36683678505167,9.25527070356556,9.25527070356556,395837.152401023,0.0,1.0
2004-12-30,59.9,60.09,59.56,59.61,51300,9.41240602960233,9.44226174154931,9.35898001874983,9.36683678505167,326470.19161049,0.0,1.0
2004-12-31,60.26,60.4,60.11,60.11,25900,9.46897474697556,9.49097369262071,9.44540444807005,9.44540444807005,164826.081144477,0.0,1.0
2005-01-03,59.7,60.15,59.7,60.15,5400,9.38097896439498,9.45168986111152,9.38097896439498,9.45168986111152,34365.2833274199,0.0,1.0
2005-01-04,59.12,59.62,58.99,59.62,31000,9.28984047529365,9.36840813831203,9.26941288290887,9.36840813831203,197282.182064818,0.0,1.0
2005-01-05,58.6,59.14,58.57,58.8,30700,9.20813010575453,9.29298318181439,9.20341604597343,9.23955717096188,195372.999657739,0.0,1.0
2005-01-06,57.98,58.56,57.85,58.56,19300,9.11070620361174,9.20184469271306,9.09027861122696,9.20184469271306,122824.068188742,0.0,1.0
2005-01-07,57.54,58.4,57.44,58.4,69400,9.04156666015556,9.17670304054718,9.02585312755188,9.17670304054718,441657.530170916,0.0,1.0
2005-01-10,58.3,58.37,57.65,57.79,20000,9.1609895079435,9.17198898076608,9.0588515460196,9.08085049166475,127278.827138592,0.0,1.0
2005-01-11,58.53,58.69,58.0,58.41,15600,9.19713063293196,9.22227228509784,9.11384891013247,9.17827439380754,99277.4851681021,0.0,1.0
2005-01-12,59.27,59.3,58.88,59.03,30100,9.31341077419917,9.31812483398027,9.25212799704483,9.27569829595034,191554.634843582,0.0,1.0
2005-01-13,58.15,58.35,58.0,58.0,46300,9.13741920903799,9.16884627424534,9.11384891013247,9.11384891013247,294650.484825841,0.0,1.0
2005-01-14,57.53,57.8,57.29,57.47,21600,9.03999530689519,9.08242184492512,9.00228282864637,9.03056718733298,137461.13330968,0.0,1.0
2005-01-18,57.02,57.1,56.82,57.03,219700,8.95985629061644,8.97242711669938,8.92842922540909,8.96142764387681,1398157.91611744,0.0,1.0
2005-01-19,56.45,57.04,56.22,57.04,42900,8.87028915477548,8.96299899713718,8.83414802978703,8.96299899713718,273013.084212281,0.0,1.0
2005-01-20,55.88,56.19,55.78,56.19,27300,8.78072201893453,8.82943397000592,8.76500848633085,8.82943397000592,173735.599044179,0.0,1.0
2005-01-21,55.74,56.06,55.57,56.02,25300,8.75872307328938,8.80900637762115,8.73201006786313,8.80272096457967,161007.716330319,0.0,1.0
2005-01-24,55.52,55.72,55.28,55.72,20500,8.72415330156129,8.75558036676864,8.68644082331247,8.75558036676864,130460.797817057,0.0,1.0
2005-01-25,55.36,55.37,55.0,55.21,20700,8.69901164939541,8.70058300265577,8.64244293202217,8.67544135048989,131733.586088443,0.0,1.0
2005-01-26,55.84,55.93,55.46,55.46,25300,8.77443660589306,8.78857878523636,8.71472518199908,8.71472518199908,161007.716330319,0.0,1.0
2005-01-27,55.65,55.81,55.33,55.81,27800,8.74458089394607,8.76972254611195,8.6942975896143,8.76972254611195,176917.569722643,0.0,1.0
2005-01-28,55.43,55.59,55.07,55.58,19200,8.71001112221798,8.73515277438386,8.65344240484474,8.7335814211235,122187.674053049,0.0,1.0
2005-01-31,55.17,55.45,55.15,55.26,18500,8.66915593744842,8.71315382873872,8.66601323092769,8.68329811679173,117732.915103198,0.0,1.0
2005-02-01,55.38,55.41,54.76,55.15,13000,8.70215435591614,8.70686841569725,8.60473045377335,8.66601323092769,82731.2376400851,0.0,1.0
2005-02-02,55.42,55.45,55.1,55.43,15300,8.70843976895761,8.71315382873872,8.65815646462585,8.71001112221798,97368.3027610233,0.0,1.0
2005-02-03,55.46,55.49,54.96,55.38,18500,8.71472518199908,8.71943924178019,8.6361575189807,8.70215435591614,117732.915103198,0.0,1.0
2005-02-04,55.22,55.42,55.15,55.4,15300,8.67701270375026,8.70843976895761,8.66601323092769,8.70529706243688,97368.3027610232,0.0,1.0
2005-02-07,55.57,55.85,54.87,55.1,25500,8.73201006786313,8.77600795915342,8.62201533963739,8.65815646462585,162280.504601705,0.0,1.0
2005-02-08,55.59,55.79,55.07,55.43,18700,8.73515277438386,8.76657983959122,8.65344240484474,8.71001112221798,119005.703374584,0.0,1.0
2005-02-09,55.95,56.04,55.36,55.4,18100,8.7917214917571,8.80586367110041,8.69901164939541,8.70529706243688,115187.338560426,0.0,1.0
2005-02-10,56.7,56.94,56.18,56.18,17200,8.90957298628467,8.9472854645335,8.82786261674556,8.82786261674556,109459.79133919,0.0,1.0
2005-02-11,56.72,57.17,56.64,56.64,15100,8.91271569280541,8.98342658952195,8.90014486672247,8.90014486672247,96095.5144896373,0.0,1.0
2005-02-14,57.4,57.44,56.62,57.12,19000,9.01956771451041,9.02585312755188,8.89700216020173,8.97556982322012,120914.885781663,0.0,1.0
2005-02-15,57.3,57.57,57.2,57.42,15200,9.00385418190673,9.04628071993666,8.98814064930306,9.02271042103115,96731.9086253303,0.0,1.0
2005-02-16,56.9,57.15,56.5,57.15,13000,8.94100005149203,8.98028388300122,8.87814592107732,8.98028388300122,82731.2376400851,0.0,1.0
2005-02-17,57.3,57.54,57.0,57.15,12900,9.00385418190673,9.04156666015556,8.9567135840957,8.98028388300122,82094.8435043922,0.0,1.0
2005-02-18,56.99,57.24,56.76,57.21,8900,8.95514223083534,8.99442606234453,8.91900110584688,8.98971200256343,56639.0780766736,0.0,1.0
2005-02-22,57.15,57.6,57.14,57.32,13400,8.98028388300122,9.05099477971777,8.97871252974085,9.00699688842747,85276.8141828569,0.0,1.0
2005-02-23,57.1,57.23,56.5,56.8,13000,8.97242711669938,8.99285470908416,8.87814592107732,8.92528651888835,82731.2376400851,0.0,1.0
2005-02-24,56.56,56.59,55.77,56.28,13000,8.88757404063953,8.89228810042063,8.76343713307048,8.84357614934923,82731.2376400851,0.0,1.0
2005-02-25,56.1,56.73,55.96,56.6,13300,8.81529179066261,8.91428704606578,8.79329284501747,8.893859453681,84640.420047164,0.0,1.0
2005-02-28,55.98,56.81,55.98,56.75,21000,8.7964355515382,8.92685787214872,8.7964355515382,8.91742975258651,133642.768495522,0.0,1.0
2005-03-01,56.12,56.23,55.82,56.09,20200,8.81843449718335,8.83571938304739,8.77129389937232,8.81372043740225,128551.615409978,0.0,1.0
2005-03-02,56.77,56.83,56.04,56.04,33000,8.92057245910725,8.93000057866945,8.80586367110041,8.80586367110041,210010.064778678,0.0,1.0
2005-03-03,56.88,56.99,56.52,56.52,24300,8.93785734497129,8.95514223083534,8.88128862759806,8.88128862759806,154643.77497339,0.0,1.0
2005-03-04,57.72,58.15,57.26,57.26,89000,9.06985101884218,9.13741920903799,8.99756876886526,8.99756876886526,566390.780766736,0.0,1.0
2005-03-07,58.02,58.2,57.5,57.71,13500,9.11699161665321,9.14527597533982,9.03528124711409,9.06827966558181,85913.2083185499,0.0,1.0
2005-03-08,59.37,59.39,58.33,58.33,16400,9.32912430680284,9.33226701332358,9.1657035677246,9.1657035677246,104368.638253646,0.0,1.0
2005-03-09,59.78,60.0,59.46,59.5,26900,9.39354979047792,9.428119562206,9.34326648614615,9.34955189918762,171190.022501407,0.0,1.0
2005-03-10,59.8,60.24,59.53,59.77,14700,9.39669249699865,9.46583204045483,9.35426595896872,9.39197843721755,93549.9379468655,0.0,1.0
2005-03-11,59.37,60.01,59.3,59.73,13300,9.32912430680284,9.42969091546637,9.31812483398027,9.38569302417608,84640.420047164,0.0,1.0
2005-03-14,59.88,59.95,59.47,59.47,13200,9.40926332308159,9.42026279590417,9.34483783940652,9.34483783940652,84004.025911471,0.0,1.0
2005-03-15,60.26,60.48,60.06,60.06,61100,9.46897474697556,9.50354451870365,9.43754768176821,9.43754768176821,388836.8169084,0.0,1.0
2005-03-16,60.14,60.57,60.0,60.45,22600,9.45011850785115,9.51768669804696,9.428119562206,9.49883045892255,143825.074666609,0.0,1.0
2005-03-17,60.42,60.54,60.14,60.29,28500,9.49411639914145,9.51297263826586,9.45011850785115,9.47368880675667,181372.328672494,0.0,1.0
2005-03-18,60.06,60.25,59.92,60.0,7200,9.43754768176821,9.4674033937152,9.41554873612306,9.428119562206,45820.3777698933,0.0,1.0
2005-03-21,59.02,59.5,58.85,59.37,12400,9.27412694268997,9.34955189918762,9.24741393726372,9.32912430680284,78912.8728259273,0.0,1.0
2005-03-22,59.85,59.93,59.17,59.17,17300,9.48940233936034,9.5020865864305,9.38158623926402,9.38158623926402,109111.718838743,0.54,1.0
2005-03-23,58.48,58.95,58.46,58.81,18600,9.37524411572894,9.45059234990118,9.37203780789183,9.42814819504137,116021.298920111,0.65,1.0
2005-03-24,58.61,58.85,58.49,58.7,17100,9.3960851166702,9.4345608107156,9.3768472696475,9.41051350193722,106664.742555586,0.0,1.0
2005-03-28,58.58,58.81,58.09,58.53,19300,9.39127565491452,9.42814819504137,9.31272111290517,9.38325988532173,120387.691890223,0.0,1.0
2005-03-29,58.86,59.2,58.72,58.72,10700,9.43616396463416,9.49067119786514,9.41371980977434,9.41371980977434,66743.4354002789,0.0,1.0
2005-03-30,59.28,59.4,58.74,58.88,10800,9.50349642921361,9.5227342762363,9.41692611761146,9.43937027247127,67367.2058245806,0.0,1.0
2005-03-31,60.6,60.82,59.9,59.9,23400,9.7151127464633,9.75038213267158,9.60289197216422,9.60289197216422,145962.279286591,0.0,1.0
2005-04-01,60.7,61.15,60.33,60.75,11600,9.73114428564888,9.80328621198401,9.67182759066223,9.73916005524168,72357.369218994,0.0,1.0
2005-04-04,60.04,60.57,60.04,60.57,5800,9.62533612702404,9.71030328470763,9.62533612702404,9.71030328470763,36178.684609497,0.0,1.0
2005-04-05,60.64,60.64,60.3,60.32,10900,9.72152536213753,9.72152536213753,9.66701812890655,9.67022443674367,67990.9762488823,0.0,1.0
2005-04-06,60.54,60.74,60.44,60.55,15600,9.70549382295195,9.73755690132312,9.68946228376637,9.70709697687051,97308.1861910609,0.0,1.0
2005-04-07,59.82,60.77,59.75,60.7,17800,9.59006674081575,9.74236636307879,9.57884466338585,9.73114428564888,111031.135525698,0.0,1.0
2005-04-08,59.64,59.85,59.52,59.72,14600,9.5612099702817,9.59487620257143,9.541972123259,9.57403520163017,91070.4819480442,0.0,1.0
2005-04-11,59.78,59.93,59.57,59.8,16400,9.58365412514152,9.60770143391989,9.5499878928518,9.58686043297864,102298.349585474,0.0,1.0
2005-04-12,59.88,59.99,59.3,59.71,15800,9.76082828360491,9.77875899688474,9.66628452267487,9.73311718126335,96928.6593832569,1.00516,1.0
2005-04-13,60.13,60.41,59.89,59.95,11200,9.80157990469544,9.84722172031684,9.76245834844853,9.77223873751026,68708.9231071188,0.0,1.0
2005-04-14,59.7,60.08,59.6,59.7,13600,9.73148711641972,9.79342958047734,9.71518646798351,9.73148711641972,83432.26377293,0.0,1.0
2005-04-15,58.5,59.5,58.37,59.36,15000,9.53587933518516,9.6988858195473,9.51468849221808,9.6760649117366,92020.8791613198,0.0,1.0
2005-04-18,58.92,59.11,58.29,58.29,13600,9.60434205861726,9.63531329064606,9.50164797346911,9.50164797346911,83432.2637729299,0.0,1.0
2005-04-19,59.11,59.11,58.65,58.76,6300,9.63531329064606,9.63531329064606,9.56033030783948,9.57826102111931,38648.7692477543,0.0,1.0
2005-04-20,58.99,59.4,58.45,58.45,7300,9.6157525125226,9.68258517111108,9.52772901096705,9.52772901096705,44783.4945251757,0.0,1.0
2005-04-21,59.85,59.92,59.5,59.5,28900,9.75593808907404,9.76734854297939,9.6988858195473,9.6988858195473,177293.560517476,0.0,1.0
2005-04-22,59.52,60.38,59.52,60.01,16500,9.70214594923454,9.84233152578598,9.70214594923454,9.78201912657199,101222.967077452,0.0,1.0
2005-04-25,59.97,60.25,59.3,59.45,9400,9.7754988671975,9.8211406828189,9.66628452267487,9.69073549532919,57666.4176077604,0.0,1.0
2005-04-26,59.24,59.7,59.0,59.7,14900,9.65650413361314,9.73148711641972,9.61738257736623,9.73148711641972,91407.4066335777,0.0,1.0
2005-04-27,59.02,59.34,58.96,59.11,16000,9.62064270705347,9.67280478204935,9.61086231799174,9.63531329064606,98155.6044387411,0.0,1.0
2005-04-28,59.34,59.34,58.85,58.93,8600,9.67280478204935,9.67280478204935,9.59293160471191,9.60597212346088,52758.6373858234,0.0,1.0
2005-04-29,59.35,59.58,59.11,59.58,11800,9.67443484689298,9.71192633829627,9.63531329064606,9.71192633829627,72389.7582735715,0.0,1.0
2005-05-02,59.86,60.19,59.55,59.56,20400,9.75756815391767,9.81136029375717,9.7070361437654,9.70866620860902,125148.395659395,0.0,1.0
2005-05-03,59.37,59.88,59.26,59.88,6300,9.67769497658022,9.76082828360491,9.65976426330038,9.76082828360491,38648.7692477543,0.0,1.0
2005-05-04,59.99,60.08,59.59,59.59,9000,9.77875899688474,9.79342958047734,9.71355640313989,9.71355640313989,55212.5274967919,0.0,1.0
2005-05-05,59.66,60.17,59.66,59.99,8400,9.72496685704524,9.80810016406993,9.72496685704524,9.77875899688474,51531.6923303391,0.0,1.0
2005-05-06,60.52,60.52,59.8,59.8,17400,9.86515243359668,9.86515243359668,9.74778776485594,9.74778776485594,106744.219827131,0.0,1.0
2005-05-09,61.32,61.41,60.58,60.58,12400,9.99555762108639,10.010228204679,9.87493282265841,9.87493282265841,76070.5934400244,0.0,1.0
2005-05-10,61.05,61.59,60.98,61.34,22800,9.95154587030861,10.0395693718642,9.94013541640326,9.99881775077363,139871.736325206,0.0,1.0
2005-05-11,60.33,60.65,60.19,60.65,8900,9.83418120156787,9.88634327656376,9.81136029375717,9.88634327656376,54599.0549690498,0.0,1.0
2005-05-12,59.85,60.28,59.57,60.28,8900,9.75593808907404,9.82603087734976,9.71029627345265,9.82603087734976,54599.0549690498,0.0,1.0
2005-05-13,58.72,59.61,58.72,59.61,4100,9.57174076174483,9.71681653282713,9.57174076174483,9.71681653282713,25152.3736374274,0.0,1.0
2005-05-16,58.84,59.07,58.8,58.85,8300,9.59130153986828,9.62879303127158,9.5847812804938,9.59293160471191,50918.219802597,0.0,1.0
2005-05-17,59.05,59.29,58.91,58.96,12900,9.62553290158433,9.66465445783125,9.60271199377363,9.61086231799174,79137.956078735,0.0,1.0
2005-05-18,59.44,59.56,59.14,59.14,16500,9.68910543048557,9.70866620860902,9.64020348517693,9.64020348517693,101222.967077452,0.0,1.0
2005-05-19,59.8,59.8,59.38,59.39,4600,9.74778776485594,9.74778776485594,9.67932504142384,9.68095510626746,28219.7362761381,0.0,1.0
2005-05-20,59.53,59.65,59.41,59.65,11300,9.70377601407816,9.72333679220162,9.6842152359547,9.72333679220162,69322.3956348609,0.0,1.0
2005-05-23,59.72,60.0,59.36,59.4,2900,9.73474724610697,9.78038906172837,9.6760649117366,9.68258517111108,17790.7033045218,0.0,1.0
2005-05-24,59.47,60.05,59.47,59.82,8000,9.69399562501643,9.78853938594647,9.69399562501643,9.75104789454318,49077.8022193706,0.0,1.0
2005-05-25,57.91,59.09,57.89,58.93,13100,9.43970550941149,9.63205316095882,9.43644537972425,9.60597212346088,80364.9011342193,0.0,1.0
2005-05-26,57.25,57.41,56.99,57.41,15000,9.33212122973248,9.35820226723042,9.28973954379833,9.35820226723042,92020.8791613198,0.0,1.0
2005-05-27,57.55,57.62,56.99,57.27,13200,9.38102317504112,9.39243362894647,9.28973954379833,9.33538135941973,80978.3736619615,0.0,1.0
2005-05-31,58.23,58.54,57.71,57.71,50500,9.49186758440738,9.54239959455964,9.40710421253907,9.40710421253907,309803.626509777,0.0,1.0
2005-06-01,58.2,58.31,57.98,57.98,6200,9.48697738987651,9.50490810315635,9.45111596331684,9.45111596331684,38035.2967200122,0.0,1.0
2005-06-02,57.86,58.2,57.86,58.04,11300,9.43155518519339,9.48697738987651,9.43155518519339,9.46089635237857,69322.3956348609,0.0,1.0
2005-06-03,58.3,58.32,57.77,58.0,9000,9.50327803831273,9.50653816799997,9.4168846016008,9.45437609300409,55212.5274967919,0.0,1.0
2005-06-06,58.8,58.86,58.25,58.45,8200,9.5847812804938,9.59456166955553,9.49512771409462,9.52772901096705,50304.7472748548,0.0,1.0
2005-06-07,59.0,59.15,58.72,58.8,7300,9.61738257736623,9.64183355002055,9.57174076174483,9.5847812804938,44783.4945251756,0.0,1.0
2005-06-08,59.23,59.55,59.1,59.1,110400,9.65487406876952,9.7070361437654,9.63368322580244,9.63368322580244,677273.670627314,0.0,1.0
2005-06-09,59.47,59.82,59.0,59.0,57400,9.69399562501643,9.75104789454318,9.61738257736623,9.61738257736623,352133.230923984,0.0,1.0
2005-06-10,59.62,60.06,59.53,59.87,61500,9.71844659767075,9.79016945079009,9.70377601407816,9.75919821876129,377285.604561411,0.0,1.0
2005-06-13,59.73,59.79,59.34,59.39,19300,9.73637731095059,9.74615770001232,9.67280478204935,9.68095510626746,118400.197854231,0.0,1.0
2005-06-14,59.49,59.82,59.41,59.53,10400,9.69725575470367,9.75104789454318,9.6842152359547,9.70377601407816,63801.1428851818,0.0,1.0
2005-06-15,60.4,60.69,59.83,59.99,17900,9.84559165547322,9.89286353593824,9.7526779593868,9.77875899688474,109811.582465842,0.0,1.0
2005-06-16,60.82,60.88,60.3,60.55,9000,9.91405437890532,9.92383476796705,9.82929100703701,9.87004262812754,55212.5274967919,0.0,1.0
2005-06-17,61.46,61.5,60.75,60.95,15400,10.0183785288971,10.0248987882716,9.90264392499997,9.9352452218724,94474.7692722882,0.0,1.0
2005-06-20,61.46,61.46,61.21,61.21,5500,10.0183785288971,10.0183785288971,9.97762690780655,9.97762690780655,33740.9890258172,0.0,1.0
2005-06-21,61.6,61.71,61.5,61.5,9000,10.0411994367078,10.0591301499876,10.0248987882716,10.0248987882716,55212.5274967918,0.0,1.0
2005-06-22,62.26,62.28,61.25,61.38,14400,10.1487837163868,10.152043846074,9.98414716718104,10.0053380101481,88340.043994867,0.0,1.0
2005-06-23,62.9,62.93,62.3,62.3,16200,10.2531078663786,10.2579980609094,10.1553039757613,10.1553039757613,99382.5494942251,0.0,1.0
2005-06-24,62.4,62.68,62.29,62.66,19900,10.2824490335638,10.3285882279451,10.2643229214854,10.3252925712036,120765.004129529,0.68,1.0
2005-06-27,62.48,62.54,61.88,62.23,7900,10.2956316605299,10.3055186307544,10.1967619582841,10.2544359512608,47941.8860614712,0.0,1.0
2005-06-28,62.6,62.79,62.0,62.31,14500,10.315405600979,10.3467143400235,10.2165358987332,10.2676185782269,87994.6009989033,0.0,1.0
2005-06-29,62.45,62.83,62.18,62.5,14100,10.2906881754176,10.3533056535066,10.246196809407,10.2989273172714,85567.1637299677,0.0,1.0
2005-06-30,61.97,62.6,61.92,62.41,10300,10.2115924136209,10.315405600979,10.2033532717671,10.2840968619345,62506.5096750831,0.0,1.0
2005-07-01,61.55,61.7,61.5,61.7,1900,10.1423836220489,10.1671010476103,10.134144480195,10.1671010476103,11530.3270274424,0.0,1.0
2005-07-05,61.45,61.7,60.81,60.94,11200,10.1259053383412,10.1671010476103,10.0204443226124,10.0418660914323,67968.2435301875,0.0,1.0
2005-07-06,61.41,61.53,61.33,61.52,4800,10.1193140248582,10.1390879653073,10.1061313978921,10.1374401369366,29129.247227223,0.0,1.0
2005-07-07,61.8,62.08,61.34,61.34,4800,10.1835793313179,10.2297185256993,10.1077792262628,10.1077792262628,29129.2472272233,0.0,1.0
2005-07-08,62.58,62.58,62.22,62.27,7700,10.3121099442375,10.3121099442375,10.25278812289,10.2610272647438,46728.1674270037,0.0,1.0
2005-07-11,63.03,63.32,62.66,62.67,11700,10.3862622209219,10.434049243674,10.3252925712036,10.3269403995744,71002.540116356,0.0,1.0
2005-07-12,63.04,63.4,63.03,63.26,23300,10.3879100492926,10.4472318706401,10.3862622209219,10.4241622734494,141398.220915479,0.0,1.0
2005-07-13,63.03,63.37,63.01,63.37,6000,10.3862622209219,10.4422883855278,10.3829665641803,10.4422883855278,36411.5590340287,0.0,1.0
2005-07-14,62.68,63.48,62.68,63.36,12600,10.3285882279451,10.4604144976062,10.3285882279451,10.440640557157,76464.2739714609,0.0,1.0
2005-07-15,62.57,62.63,62.35,62.44,7600,10.3104621158667,10.3203490860913,10.2742098917099,10.2890403470468,46121.3081097701,0.0,1.0
2005-07-18,63.65,63.85,63.13,63.13,15600,10.4884275799092,10.5213841473245,10.4027405046295,10.4027405046295,94670.053488475,0.0,1.0
2005-07-19,63.66,64.03,63.3,63.4,8700,10.4900754082799,10.5510450579982,10.4307535869325,10.4472318706401,52796.7605993421,0.0,1.0
2005-07-20,63.66,63.99,63.25,63.56,13000,10.4900754082799,10.5444537445151,10.4225144450786,10.4735971245723,78891.7112403963,0.0,1.0
2005-07-21,64.14,64.52,63.9,63.9,6400,10.5691711700766,10.6317886481656,10.5296232891783,10.5296232891783,38838.9963029641,0.0,1.0
2005-07-22,63.72,64.5,63.58,64.38,161000,10.4999623785045,10.6284929914241,10.4768927813138,10.6087190509749,977043.500746444,0.0,1.0
2005-07-25,64.05,64.11,63.5,63.5,14100,10.5543407147397,10.5642276849643,10.4637101543477,10.4637101543477,85567.163729968,0.0,1.0
2005-07-26,64.38,64.45,63.37,63.67,13100,10.6087190509749,10.6202538495703,10.4422883855278,10.4917232366507,79498.5705576298,0.0,1.0
2005-07-27,65.24,65.76,64.13,64.13,189300,10.7504322908606,10.8361193661403,10.5675233417058,10.5675233417058,1148784.68752361,0.0,1.0
2005-07-28,65.7,65.77,65.15,65.15,16700,10.8262323959157,10.837767194511,10.7356018355237,10.7356018355237,101345.505978047,0.0,1.0
2005-07-29,65.3,65.72,65.03,65.71,178400,10.7603192610851,10.8295280526572,10.7158278950745,10.8278802242864,1082637.02194513,0.0,1.0
2005-08-01,66.12,66.19,65.55,65.55,15000,10.8954411874877,10.9069759860831,10.8015149703542,10.8015149703542,91028.8975850726,0.0,1.0
2005-08-02,66.36,67.02,66.11,66.12,185000,10.9349890683861,11.0437457408565,10.893793359117,10.8954411874877,1122689.73688255,0.0,1.0
2005-08-03,61.25,62.02,61.0,61.5,390900,10.092948770926,10.2198315554747,10.0517530616569,10.134144480195,2372213.07106697,0.0,1.0
2005-08-04,58.95,60.7,57.82,60.45,284700,9.71394824565037,10.002318210534,9.52774363975411,9.96112250126489,1727728.47616467,0.0,1.0
2005-08-05,58.9,59.7,57.99,58.28,133600,9.70570910379656,9.83753537345763,9.55575672205708,9.60354374480922,810764.047824376,0.0,1.0
2005-08-08,58.76,59.67,58.53,59.51,44400,9.68263950660587,9.83259188834534,9.64473945407831,9.80622663441313,269445.536851814,0.0,1.0
2005-08-09,58.41,59.12,58.3,59.0,59900,9.62496551362915,9.74196132795335,9.60683940155075,9.72218738750419,363508.731023055,0.0,1.0
2005-08-10,59.34,59.82,58.62,58.62,42900,9.77821355211015,9.85730931390679,9.65956990941518,9.65956990941518,260342.647093307,0.0,1.0
2005-08-11,59.75,60.33,59.55,59.68,50400,9.84577451531145,9.94134856081573,9.81281794789618,9.8342397167161,305857.095885843,0.0,1.0
2005-08-12,59.64,60.12,59.61,59.97,25200,9.82764840323305,9.90674416502969,9.82270491812076,9.88202673946824,152928.547942921,0.0,1.0
2005-08-15,59.3,59.82,59.19,59.6,13700,9.77162223862709,9.85730931390679,9.7534961265487,9.82105708975,83139.7264610327,0.0,1.0
2005-08-16,58.48,59.06,58.27,59.06,44000,9.63650031222449,9.73207435772877,9.60189591643846,9.73207435772877,267018.099582879,0.0,1.0
2005-08-17,57.86,58.25,57.75,58.1,20900,9.53433495323716,9.59860025969694,9.51620884115876,9.57388283413548,126833.597301867,0.0,1.0
2005-08-18,57.45,57.57,57.33,57.55,25200,9.46677399003586,9.48654793048502,9.4470000495867,9.48325227374349,152928.547942921,0.0,1.0
2005-08-19,58.04,58.16,57.48,57.48,11900,9.5639958639109,9.58376980436006,9.47171747514815,9.47171747514815,72216.258750824,0.0,1.0
2005-08-22,58.38,58.6,58.23,58.25,21300,9.62002202851686,9.65627425267365,9.59530460295541,9.59860025969694,129261.034570803,0.0,1.0
2005-08-23,57.68,58.41,57.55,58.24,32400,9.50467404256342,9.62496551362915,9.48325227374349,9.59695243132617,196622.418783756,0.0,1.0
2005-08-24,57.76,58.68,57.61,57.61,38500,9.51785666952953,9.66945687963976,9.49313924396808,9.49313924396808,233640.837135019,0.0,1.0
2005-08-25,58.77,59.26,57.87,57.87,205500,9.68428733497663,9.76503092514404,9.53598278160792,9.53598278160792,1247095.89691549,0.0,1.0
2005-08-26,58.59,59.19,58.3,58.95,182200,9.65462642430289,9.7534961265487,9.60683940155075,9.71394824565037,1105697.67600001,0.0,1.0
2005-08-29,58.59,58.85,58.52,58.61,17200,9.65462642430289,9.69746996194274,9.64309162570755,9.65792208104442,104379.802564216,0.0,1.0
2005-08-30,58.73,58.84,58.35,58.35,163800,9.67769602149358,9.69582213357198,9.61507854340457,9.61507854340457,994035.561628989,0.0,1.0
2005-08-31,59.06,59.12,58.75,58.75,169300,9.73207435772877,9.74196132795335,9.68099167823511,9.68099167823511,1027412.82407685,0.0,1.0
2005-09-01,59.39,59.69,58.92,58.99,14000,9.78645269396396,9.83588754508687,9.70900476053808,9.72053955913343,84960.3044127341,0.0,1.0
2005-09-02,59.52,59.55,58.97,58.97,167400,9.80787446278389,9.81281794789618,9.7172439023919,9.7172439023919,1015882.49704941,0.0,1.0
2005-09-06,59.81,60.12,59.36,59.64,194400,9.85566148553603,9.90674416502969,9.78150920885167,9.82764840323305,1179734.51270254,0.0,1.0
2005-09-07,59.78,59.91,59.49,59.75,295100,9.85071800042374,9.87213976924366,9.8029309776716,9.84577451531145,1790841.84515699,0.0,1.0
2005-09-08,60.2,60.35,60.01,60.16,267200,9.9199267919958,9.94464421755725,9.8886180529513,9.91333547851275,1621528.09564875,0.0,1.0
2005-09-09,60.91,61.19,60.45,60.45,271400,10.03692260632,10.0830618007014,9.96112250126489,9.96112250126489,1647016.18697257,0.0,1.0
2005-09-12,60.54,60.66,60.39,60.47,318200,9.97595295660176,9.99572689705092,9.95123553104031,9.96441815800641,1931026.347438,0.0,1.0
2005-09-13,62.02,62.26,60.89,60.97,295000,10.2198315554747,10.2593794363731,10.0336269495785,10.0468095765446,1790234.98583976,0.0,1.0
2005-09-14,62.18,62.21,61.95,62.08,276100,10.246196809407,10.2511402945192,10.2082967568794,10.2297185256993,1675538.57488256,0.0,1.0
2005-09-15,62.45,62.46,62.06,62.11,273300,10.2906881754176,10.2923360037883,10.2264228689578,10.2346620108116,1658546.51400001,0.0,1.0
2005-09-16,62.28,62.6,61.85,62.55,53400,10.2626750931146,10.315405600979,10.1918184731718,10.3071664591252,324062.875402857,0.0,1.0
2005-09-19,62.98,63.17,62.33,62.33,50700,10.378023079068,10.4093318181125,10.2709142349684,10.2709142349684,307677.673837545,0.0,1.0
2005-09-20,62.96,63.68,62.72,62.88,63100,10.3747274223265,10.4933710650215,10.3351795414282,10.3615447953604,382928.229174537,0.0,1.0
2005-09-21,62.86,63.22,62.79,63.05,22900,10.3582491386189,10.4175709599664,10.3467143400235,10.3895578776634,138970.783646543,0.0,1.0
2005-09-22,62.76,63.17,62.75,63.01,32400,10.3417708549112,10.4093318181125,10.3401230265405,10.3829665641803,196622.418783757,0.0,1.0
2005-09-23,63.21,63.38,62.59,62.61,16200,10.4159231315956,10.4439362138986,10.3137577726083,10.3170534293498,98311.2093918779,0.0,1.0
2005-09-26,62.37,62.97,62.26,62.6,52300,10.3895578776634,10.4895055243941,10.3712341424294,10.4278711422435,313964.370612237,0.68,1.0
2005-09-27,62.57,62.67,61.97,61.98,53100,10.422873759907,10.4395317010288,10.3229261131762,10.3245919072884,318766.884885464,0.0,1.0
2005-09-28,62.1,62.76,61.76,62.56,32600,10.3445814366345,10.4545238480384,10.2879444368204,10.4212079657948,195702.456634015,0.0,1.0
2005-09-29,61.91,62.33,61.64,61.98,40300,10.3129313485031,10.3828947012147,10.2679549074743,10.3245919072884,241926.656513828,0.0,1.0
2005-09-30,62.48,62.9,62.0,62.14,21800,10.4078816128974,10.4778449656089,10.3279234955127,10.3512446130832,130868.513945445,0.0,1.0
2005-10-03,62.17,62.5,62.16,62.32,16500,10.3562419954198,10.4112132011217,10.3545762013076,10.3812289071025,99051.8568853139,0.0,1.0
2005-10-04,61.42,62.06,61.21,62.0,25400,10.2313074370063,10.3379182601858,10.1963257606506,10.3279234955127,152479.828174969,0.0,1.0
2005-10-05,60.71,61.1,60.56,61.09,296400,10.1130360550416,10.1780020254166,10.0880491433589,10.1763362313044,1779331.53823073,0.0,1.0
2005-10-06,60.67,60.81,60.33,60.65,22800,10.1063728785929,10.1296939961634,10.0497358787788,10.1030412903685,136871.656786979,0.0,1.0
2005-10-07,61.14,61.43,60.9,60.95,13800,10.1846652018653,10.2329732311185,10.144686143173,10.1530151137339,82843.3712131718,0.0,1.0
2005-10-10,61.02,61.3,61.01,61.15,2800,10.1646756725191,10.2113179076602,10.163009878407,10.1863309959775,16808.7999562958,0.0,1.0
2005-10-11,60.85,61.21,60.34,61.2,13100,10.1363571726121,10.1963257606506,10.0514016728909,10.1946599665384,78641.1712240978,0.0,1.0
2005-10-12,60.87,61.45,60.79,61.25,28900,10.1396887608365,10.2363048193429,10.126362407939,10.2029889370993,173490.828120337,0.0,1.0
2005-10-13,60.21,60.59,59.81,60.45,29700,10.0297463494326,10.0930465256954,9.96311458494543,10.0697254081249,178293.342393565,0.0,1.0
2005-10-14,60.28,60.32,59.91,60.32,14500,10.0414069082179,10.0480700846666,9.97977252606723,10.0480700846666,87045.5712022454,0.0,1.0
2005-10-17,60.27,60.44,59.93,60.33,12100,10.0397411141057,10.0680596140127,9.98310411429159,10.0497358787788,72638.0283825636,0.0,1.0
2005-10-18,59.63,59.91,59.41,59.86,17100,10.098011924785,10.1454283819197,10.0607561370364,10.1369611574313,100977.599115057,0.989808,1.0
2005-10-19,60.19,60.22,59.51,59.74,19000,10.1928448390543,10.1979251737473,10.077690586013,10.1166398186593,112197.332350063,0.0,1.0
2005-10-20,59.87,60.21,59.75,60.14,16900,10.138654602329,10.1962317288497,10.118333263557,10.184377614566,99796.5745640032,0.0,1.0
2005-10-21,59.5,59.92,59.35,59.43,17700,10.0759971411154,10.1471218268173,10.0505954676504,10.0641430268317,104520.672768216,0.0,1.0
2005-10-24,60.06,60.07,59.4,59.61,16500,10.1708300553847,10.1725235002823,10.0590626921387,10.0946250349897,97434.5254618962,0.0,1.0
2005-10-25,60.33,60.9,60.2,60.75,18100,10.2165530676217,10.3130794267887,10.194538283952,10.2876777533237,106882.721870322,0.0,1.0
2005-10-26,60.77,61.06,60.34,60.5,9000,10.291064643119,10.3401745451513,10.2182465125193,10.245341630882,53146.104797398,0.0,1.0
2005-10-27,60.95,61.29,60.76,60.77,20500,10.321546651277,10.3791237777976,10.2893711982213,10.291064643119,121055.016482962,0.0,1.0
2005-10-28,61.21,61.45,61.09,61.12,17200,10.3655762186163,10.4062188961603,10.3452548798443,10.3503352145373,101568.111390583,0.0,1.0
2005-10-31,61.41,61.92,61.16,61.35,26500,10.3994451165696,10.4858108063506,10.357108994128,10.3892844471836,156485.753014562,0.0,1.0
2005-11-01,62.13,62.13,61.2,61.41,21400,10.5213731492016,10.5213731492016,10.3638827737186,10.3994451165696,126369.626962702,0.0,1.0
2005-11-02,61.92,62.05,61.62,61.85,18500,10.4858108063506,10.5078255900203,10.4350074594206,10.473956692067,109244.77097243,0.0,1.0
2005-11-03,61.7,62.12,61.69,62.11,12900,10.448555018602,10.519679704304,10.4468615737043,10.5179862594063,76176.083542937,0.0,1.0
2005-11-04,62.1,62.37,61.85,61.9,42600,10.5162928145086,10.5620158267456,10.473956692067,10.4824239165553,251558.229374352,0.0,1.0
2005-11-07,62.43,62.51,61.99,62.1,16500,10.5721764961316,10.585724055313,10.4976649206343,10.5162928145086,97434.5254618967,0.0,1.0
2005-11-08,61.64,61.89,61.52,61.84,16000,10.438394349216,10.4807304716576,10.418073010444,10.4722632471693,94481.964084263,0.0,1.0
2005-11-09,61.95,62.07,61.09,61.22,91300,10.4908911410436,10.5112124798156,10.3452548798443,10.367269663514,539137.707555829,0.0,1.0
2005-11-10,61.66,62.16,61.55,62.04,38500,10.4417812390113,10.5264534838946,10.423153345137,10.5061321451226,227347.226077759,0.0,1.0
2005-11-11,62.43,62.49,61.66,61.66,58800,10.5721764961316,10.5823371655176,10.4417812390113,10.4417812390113,347221.218009668,0.0,1.0
2005-11-14,62.87,63.11,62.04,62.21,65800,10.6466880716289,10.6873307491729,10.5061321451226,10.534920708383,388557.077296534,0.0,1.0
2005-11-15,62.56,62.85,62.35,62.65,73500,10.5941912798013,10.6433011818336,10.5586289369503,10.6094322838803,434026.522512084,0.0,1.0
2005-11-16,62.81,62.89,62.38,62.47,71300,10.6365274022429,10.6500749614243,10.5637092716433,10.5789502757223,421035.2524505,0.0,1.0
2005-11-17,62.9,63.4,62.87,62.96,43400,10.6517684063219,10.7364406512053,10.6466880716289,10.6619290757079,256282.327578565,0.0,1.0
2005-11-18,62.73,63.09,62.62,63.0,17700,10.6229798430616,10.6839438593776,10.6043519491873,10.6687028552986,104520.672768216,0.0,1.0
2005-11-21,63.68,63.68,63.15,63.3,21400,10.7838571083399,10.7838571083399,10.6941045287636,10.7195062022286,126369.626962702,0.0,1.0
2005-11-22,64.2,64.29,63.67,63.76,22500,10.8719162430186,10.8871572470976,10.7821636634423,10.7974046675213,132865.261993495,0.0,1.0
2005-11-23,64.79,64.79,64.28,64.33,17200,10.9718294919809,10.9718294919809,10.8854638021999,10.8939310266882,101568.111390583,0.0,1.0
2005-11-25,65.72,65.84,65.5,65.8,17200,11.1293198674639,11.1496412062359,11.0920640797152,11.1428674266452,101568.111390583,0.0,1.0
2005-11-28,65.14,66.05,64.85,65.6,28200,11.0311000633992,11.1852035490869,10.9819901613669,11.1089985286919,166524.461698514,0.0,1.0
2005-11-29,65.19,65.61,65.04,65.37,10100,11.0395672878876,11.1106919735895,11.0141656144226,11.0700492960456,59641.739828191,0.0,1.0
2005-11-30,64.76,65.37,64.76,65.19,23600,10.9667491572879,11.0700492960456,10.9667491572879,11.0395672878876,139360.897024288,0.0,1.0
2005-12-01,64.54,65.08,63.48,64.82,28100,10.9294933695392,11.0209393940132,10.7499882103866,10.9769098266739,165933.949422988,0.0,1.0
2005-12-02,65.37,65.37,64.45,64.72,28300,11.0700492960456,11.0700492960456,10.9142523654602,10.9599753776972,167114.97397404,0.0,1.0
2005-12-05,65.53,65.76,65.2,65.29,18200,11.0971444144082,11.1360936470545,11.0412607327852,11.0565017368642,107473.23414585,0.0,1.0
2005-12-06,65.74,65.91,65.47,65.69,31400,11.1327067572592,11.1614953205195,11.0869837450222,11.1242395327709,185420.854515367,0.0,1.0
2005-12-07,65.55,65.84,65.23,65.4,33400,11.1005313042036,11.1496412062359,11.0463410674782,11.0751296307386,197231.100025899,0.0,1.0
2005-12-08,65.59,65.7,65.3,65.55,30200,11.1073050837942,11.1259329776685,11.0581951817619,11.1005313042036,178334.707209047,0.0,1.0
2005-12-09,65.32,65.72,65.25,65.49,25000,11.0615820715572,11.1293198674639,11.0497279572736,11.0903706348176,147628.068881662,0.0,1.0
2005-12-12,64.89,65.6,64.89,65.54,30500,10.9887639409576,11.1089985286919,10.9887639409576,11.0988378593059,180106.244035626,0.0,1.0
2005-12-13,65.09,65.34,64.65,64.81,35700,11.0226328389109,11.0649689613526,10.9481212634136,10.9752163817762,210812.882363012,0.0,1.0
2005-12-14,65.23,65.53,64.94,65.29,31100,11.0463410674782,11.0971444144082,10.9972311654459,11.0565017368642,183649.317688787,0.0,1.0
2005-12-15,64.53,65.12,64.52,64.91,18400,10.9277999246416,11.0277131736039,10.9261064797439,10.9921508307529,108654.258696902,0.0,1.0
2005-12-16,65.43,65.69,65.2,65.3,26200,11.0802099654316,11.1242395327709,11.0412607327852,11.0581951817619,154714.21618798,0.0,1.0
2005-12-19,65.59,65.97,65.49,65.74,30700,11.1073050837942,11.1716559899055,11.0903706348176,11.1327067572592,181287.26858668,0.0,1.0
2005-12-20,65.6,65.8,65.3,65.53,27900,11.1089985286919,11.1428674266452,11.0581951817619,11.0971444144082,164752.924871934,0.0,1.0
2005-12-21,67.32,67.34,65.82,65.82,55200,11.4002710510905,11.4036579408858,11.1462543164405,11.1462543164405,325962.776090709,0.0,1.0
2005-12-22,67.0,67.41,66.81,67.0,257500,11.4612350674065,11.5313709834906,11.4287330575139,11.4612350674065,1505291.52386576,0.68,1.0
2005-12-23,66.32,66.51,66.0,66.43,39300,11.4445564044353,11.4773438850873,11.3893353843898,11.4635386300759,227739.36427889,0.5825,1.0
2005-12-27,65.88,66.43,65.88,66.32,5000,11.3686275018727,11.4635386300759,11.3686275018727,11.4445564044353,28974.4738268309,0.0,1.0
2005-12-28,66.0,66.4,65.64,66.0,18000,11.3893353843898,11.4583616594467,11.3272117368385,11.3893353843898,104308.105776591,0.0,1.0
2005-12-29,65.95,65.95,65.6,65.75,12800,11.3807071000076,11.3807071000076,11.3203091093328,11.3461939624792,74174.6529966874,0.0,1.0
2005-12-30,65.8,66.01,65.42,65.8,15900,11.3548222468613,11.3910610412662,11.2892472855572,11.3548222468613,92138.8267693223,0.0,1.0
2006-01-03,66.98,67.25,65.61,65.61,49400,11.5584497582792,11.6050424939426,11.3220347662093,11.3220347662093,286267.801409089,0.0,1.0
2006-01-04,67.94,67.94,67.2,67.39,30000,11.7241128184158,11.7241128184158,11.5964142095605,11.6292016902125,173846.842960985,0.0,1.0
2006-01-05,67.47,67.75,67.24,67.39,61200,11.6430069452239,11.6913253377637,11.6033168370662,11.6292016902125,354647.55964041,0.0,1.0
2006-01-06,67.74,67.8,67.34,67.57,36300,11.6895996808873,11.6999536221458,11.6205734058304,11.6602635139881,210354.679982792,0.0,1.0
2006-01-09,67.63,67.88,66.98,67.07,37900,11.6706174552467,11.7137588771572,11.5584497582792,11.573980670167,219626.511607377,0.0,1.0
2006-01-10,67.98,68.14,67.52,67.7,28800,11.7310154459214,11.7586259559442,11.651635229606,11.6826970533816,166892.969242547,0.0,1.0
2006-01-11,69.5,69.72,68.46,68.5,42800,11.9933152911377,12.031279742419,11.8138469759897,11.8207496034954,248021.495957672,0.0,1.0
2006-01-12,68.6,69.59,68.45,69.1,53900,11.8380061722597,12.0088462030255,11.8121213191133,11.9242890160808,312344.827853236,0.0,1.0
2006-01-13,68.94,69.22,68.57,68.75,35100,11.896678506058,11.9449968985979,11.8328292016304,11.863891025406,203400.806264353,0.0,1.0
2006-01-17,69.58,69.78,69.49,69.65,33700,12.0071205461491,12.0416336836775,11.9915896342613,12.019200144284,195287.95359284,0.0,1.0
2006-01-18,68.56,68.94,67.9,68.9,44800,11.831103544754,11.896678506058,11.7172101909101,11.8897758785523,259611.285488404,0.0,1.0
2006-01-19,68.8,69.0,68.2,68.51,17300,11.8725193097881,11.9070324473166,11.7689798972027,11.8224752603718,100251.679440835,0.0,1.0
2006-01-20,69.22,69.66,68.9,68.9,26700,11.9449968985979,12.0209258011605,11.8897758785523,11.8897758785523,154723.690235277,0.0,1.0
2006-01-23,69.41,69.61,69.0,69.21,27700,11.9777843792499,12.0122975167783,11.9070324473166,11.9432712417214,160518.585000643,0.0,1.0
2006-01-24,68.09,68.59,67.98,68.41,46300,11.7499976715621,11.8362805153832,11.7310154459214,11.8052186916076,268303.627636454,0.0,1.0
2006-01-25,68.07,68.6,67.85,68.15,23900,11.7465463578092,11.8380061722597,11.708581906528,11.7603516128206,138497.984892252,0.0,1.0
2006-01-26,68.9,68.9,67.94,68.2,25900,11.8897758785523,11.8897758785523,11.7241128184158,11.7689798972027,150087.774422985,0.0,1.0
2006-01-27,69.91,70.34,68.63,68.9,42700,12.064067223071,12.1382704687572,11.8431831428889,11.8897758785523,247442.006481136,0.0,1.0
2006-01-30,69.83,69.96,69.38,69.86,26700,12.0502619680596,12.0726955074531,11.9726074086206,12.0554389386889,154723.690235278,0.0,1.0
2006-01-31,69.95,70.4,69.47,69.7,65200,12.0709698505767,12.1486244100157,11.9881383205084,12.0278284286661,377827.138701875,0.0,1.0
2006-02-01,70.21,70.23,69.89,69.98,137800,12.1158369293637,12.1192882431166,12.0606159093182,12.076146821206,798536.49866746,0.0,1.0
2006-02-02,69.43,69.86,69.35,69.86,25300,11.9812356930027,12.0554389386889,11.9674304379914,12.0554389386889,146610.837563765,0.0,1.0
2006-02-03,69.62,69.62,69.12,69.29,25700,12.0140231736548,12.0140231736548,11.9277403298336,11.9570764967328,148928.79546991,0.0,1.0
2006-02-06,69.48,69.78,69.36,69.49,20900,11.9898639773849,12.0416336836775,11.9691560948678,11.9915896342613,121113.300596153,0.0,1.0
2006-02-07,68.59,69.23,68.44,69.05,21100,11.8362805153832,11.9467225554743,11.8103956622369,11.9156607316987,122272.279549227,0.0,1.0
2006-02-08,68.14,68.74,67.89,68.58,28500,11.7586259559442,11.8621653685296,11.7154845340336,11.8345548585068,165154.500812936,0.0,1.0
2006-02-09,68.6,68.97,68.41,68.79,78600,11.8380061722597,11.9018554766873,11.8052186916076,11.8707936529117,455478.72855778,0.0,1.0
2006-02-10,68.5,68.72,67.98,68.6,27900,11.8207496034954,11.8587140547767,11.7310154459214,11.8380061722597,161677.563953717,0.0,1.0
2006-02-13,67.51,68.36,67.39,68.34,18300,11.6499095727296,11.7965904072255,11.6292016902125,11.7931390934727,106046.574206201,0.0,1.0
2006-02-14,67.56,67.73,67.25,67.7,15600,11.6585378571117,11.6878740240109,11.6050424939426,11.6826970533816,90400.3583397124,0.0,1.0
2006-02-15,67.45,67.77,67.1,67.57,12300,11.639555631471,11.6947766515166,11.5791576407962,11.6602635139881,71277.2056140043,0.0,1.0
2006-02-16,67.52,67.62,67.28,67.5,9400,11.651635229606,11.6688917983702,11.6102194645719,11.6481839158532,54472.0107944421,0.0,1.0
2006-02-17,67.79,68.11,67.56,67.56,8700,11.6982279652694,11.7534489853149,11.6585378571117,11.6585378571117,50415.5844586858,0.0,1.0
2006-02-21,68.7,68.7,67.9,67.9,19000,11.8552627410239,11.8552627410239,11.7172101909101,11.7172101909101,110103.000541957,0.0,1.0
2006-02-22,68.45,68.62,68.24,68.45,14300,11.8121213191133,11.8414574860125,11.7758825247084,11.8121213191133,82866.9951447365,0.0,1.0
2006-02-23,68.52,68.91,68.25,68.58,23600,11.8242009172483,11.8915015354288,11.7776081815849,11.8345548585068,136759.516462642,0.0,1.0
2006-02-24,69.1,69.26,68.4,68.4,18200,11.9242890160808,11.9518995261036,11.8034930347312,11.8034930347312,105467.084729664,0.0,1.0
2006-02-27,70.19,70.5,69.22,69.22,14900,12.1123856156109,12.16588097878,11.9449968985979,11.9449968985979,86343.9320039558,0.0,1.0
2006-02-28,70.18,70.45,69.9,70.3,30500,12.1106599587344,12.1572526943979,12.0623415661946,12.1313678412515,176744.290343669,0.0,1.0
2006-03-01,70.08,70.16,69.7,69.9,15600,12.0934033899702,12.1072086449816,12.0278284286661,12.0623415661946,90400.3583397125,0.0,1.0
2006-03-02,71.83,71.95,71.5,71.77,37100,12.3953933433442,12.4161012258613,12.3384466664222,12.3850394020856,214990.595795085,0.0,1.0
2006-03-03,73.36,73.69,71.83,71.83,103000,12.6594188454369,12.7163655223588,12.3953933433442,12.3953933433442,596874.160832714,0.0,1.0
2006-03-06,73.57,73.79,72.57,73.23,43900,12.6956576398417,12.733622091123,12.5230919521995,12.6369853060434,254395.880199576,0.0,1.0
2006-03-07,72.92,73.25,72.54,72.75,19600,12.5834899428743,12.6404366197962,12.5179149815702,12.5541537759751,113579.937401177,0.0,1.0
2006-03-08,72.96,73.05,72.44,72.5,25500,12.5903925703799,12.6059234822677,12.500658412806,12.5110123540645,147769.816516838,0.0,1.0
2006-03-09,72.82,73.3,72.65,72.8,14000,12.56623337411,12.6490649041783,12.5368972072108,12.5627820603572,81128.5267151267,0.0,1.0
2006-03-10,72.83,73.11,72.61,72.66,15600,12.5679590309865,12.6162774235263,12.5299945797052,12.5386228640873,90400.3583397121,0.0,1.0
2006-03-13,72.46,72.62,72.18,72.58,32800,12.5041097265588,12.5317202365816,12.455791334019,12.5248176090759,190072.548304011,0.0,1.0
2006-03-14,73.28,73.31,72.2,72.2,12500,12.6456135904255,12.6507905610547,12.4592426477718,12.4592426477718,72436.1845670771,0.0,1.0
2006-03-15,73.54,73.6,73.04,73.4,15800,12.6904806692125,12.700834610471,12.6041978253913,12.6663214729425,91559.3372927854,0.0,1.0
2006-03-16,73.51,74.05,73.3,73.45,18200,12.6853036985832,12.77848916991,12.6490649041783,12.6749497573247,105467.084729664,0.0,1.0
2006-03-17,72.59,73.27,72.57,73.25,15900,12.5265432659523,12.643887933549,12.5230919521995,12.6404366197962,92138.8267693223,0.0,1.0
2006-03-20,73.03,73.32,72.21,72.5,17100,12.6024721685149,12.6525162179312,12.4609683046482,12.5110123540645,99092.7004877617,0.0,1.0
2006-03-21,72.54,73.1,72.43,72.9,15100,12.5179149815702,12.6145517666499,12.4989327559295,12.5800386291214,87502.9109570293,0.0,1.0
2006-03-22,72.96,72.96,72.16,72.25,20700,12.5903925703799,12.5903925703799,12.4523400202661,12.4678709321539,119954.32164308,0.0,1.0
2006-03-23,73.3,73.3,72.55,72.96,22000,12.7508786598873,12.7508786598873,12.6204126435855,12.6917340658305,126469.715775199,0.59,1.0
2006-03-24,72.57,72.81,72.32,72.52,21200,12.7421809254671,12.7843212509751,12.698284753063,12.7334016909863,120739.456534094,0.68,1.0
2006-03-27,72.46,72.59,71.82,72.4,19100,12.7228666096093,12.7456926192595,12.6104924082548,12.7123315282323,108779.416028358,0.0,1.0
2006-03-28,73.01,73.07,72.23,72.27,39000,12.8194381888984,12.8299732702754,12.6824821309975,12.6895055185822,222115.037963663,0.0,1.0
2006-03-29,73.28,73.38,72.63,72.94,28500,12.8668460550948,12.8844045240565,12.7527160068441,12.8071472606252,162314.835434985,0.0,1.0
2006-03-30,73.59,74.29,73.4,73.84,28400,12.9212773088759,13.0441865916075,12.8879162178488,12.9651734812801,161745.309696617,0.0,1.0
2006-03-31,73.67,74.13,72.57,72.72,52300,12.9353240840453,13.0160930412688,12.7421809254671,12.7685186289096,297861.961166655,0.0,1.0
2006-04-03,72.52,73.47,72.39,73.47,35100,12.7334016909863,12.900207146122,12.7105756813362,12.900207146122,199903.534167297,0.0,1.0
2006-04-04,72.8,72.95,72.25,72.42,20700,12.7825654040789,12.8089031075214,12.6859938247899,12.7158432220247,117891.827842252,0.0,1.0
2006-04-05,73.31,73.31,72.33,72.8,21300,12.8721135957833,12.8721135957833,12.7000405999592,12.7825654040789,121308.982272462,0.0,1.0
2006-04-06,73.97,74.2,72.97,73.45,33800,12.9879994909302,13.028383969542,12.8124148013137,12.8966954523296,192499.699568508,0.0,1.0
2006-04-07,73.78,74.68,73.64,74.36,22600,12.9546383999031,13.1126646205579,12.9300565433568,13.0564775198806,128712.816871251,0.0,1.0
2006-04-10,73.18,73.8,73.18,73.79,16100,12.8492875861332,12.9581500936954,12.8492875861332,12.9563942467992,91693.6438773071,0.0,1.0
2006-04-11,72.86,73.23,72.57,72.95,23400,12.7931004854559,12.858066820614,12.7421809254671,12.8089031075214,133269.022778198,0.0,1.0
2006-04-12,71.61,72.8,71.32,72.8,26700,12.5736196234353,12.7825654040789,12.5227000634466,12.7825654040789,152063.372144354,0.0,1.0
2006-04-13,72.12,72.26,71.05,71.34,25400,12.6631678151397,12.687749671686,12.4752921972501,12.5262117572389,144659.537545566,0.0,1.0
2006-04-17,72.41,72.55,72.04,72.21,14300,12.7140873751285,12.7386692316748,12.6491210399704,12.6789704372052,81442.1805866766,0.0,1.0
2006-04-18,72.73,72.87,72.39,72.5,22800,12.7702744758058,12.7948563323521,12.7105756813362,12.729889997194,129851.868347988,0.0,1.0
2006-04-19,73.67,73.68,72.7,72.78,16300,12.9353240840453,12.9370799309414,12.7650069351173,12.7790537102866,92832.6953540436,0.0,1.0
2006-04-20,74.02,74.15,73.29,73.48,48700,12.996778725411,13.0196047350612,12.868601901991,12.9019629930181,277359.034585395,0.0,1.0
2006-04-21,73.86,74.21,73.43,74.14,19000,12.9686851750724,13.0301398164382,12.8931837585373,13.017848888165,108209.89028999,0.0,1.0
2006-04-24,73.78,73.92,73.3,73.3,7400,12.9546383999031,12.9792202564494,12.8703577488872,12.8703577488872,42144.9046392591,0.0,1.0
2006-04-25,74.08,74.28,73.87,73.91,13100,13.007313806788,13.0424307447113,12.9704410219686,12.9774644095532,74607.8717262562,0.0,1.0
2006-04-26,74.21,74.5,73.75,74.5,25500,13.0301398164382,13.0810593764269,12.9493708592146,13.0810593764269,145229.063283933,0.0,1.0
2006-04-27,74.36,74.66,73.97,73.97,22200,13.0564775198806,13.1091529267656,12.9879994909302,12.9879994909302,126434.713917778,0.0,1.0
2006-04-28,74.0,74.65,73.95,74.44,29400,12.9932670316187,13.1073970798694,12.9844877971379,13.0705242950499,167440.5670803,0.0,1.0
2006-05-01,74.47,74.81,74.04,74.75,18800,13.0757918357384,13.135490630208,13.0002904192034,13.124955548831,107070.838813253,0.0,1.0
2006-05-02,74.66,74.66,74.18,74.35,17400,13.1091529267656,13.1091529267656,13.0248722757497,13.0547216729845,99097.4784760956,0.0,1.0
2006-05-03,74.53,75.05,74.12,74.69,22900,13.0863269171154,13.177630955716,13.0143371943727,13.1144204674541,130421.394086356,0.0,1.0
2006-05-04,73.94,74.38,73.64,74.29,17100,12.9827319502417,13.059989213673,12.9300565433568,13.0441865916075,97388.9012609908,0.0,1.0
2006-05-05,75.15,75.44,73.93,74.0,29300,13.1951894246776,13.2461089846664,12.9809761033455,12.9932670316187,166871.041341932,0.0,1.0
2006-05-08,75.18,75.38,74.47,74.65,31000,13.2004569653661,13.2355739032894,13.0757918357384,13.1073970798694,176552.978894194,0.0,1.0
2006-05-09,74.71,75.78,74.7,75.3,24900,13.1179321612464,13.305807779136,13.1161763143502,13.2215271281201,141811.908853723,0.0,1.0
2006-05-10,75.27,75.66,74.75,74.77,23000,13.2162595874316,13.284737616382,13.124955548831,13.1284672426234,130990.919824725,0.0,1.0
2006-05-11,73.33,75.08,73.28,74.9,38500,12.8756252895757,13.1828984964045,12.8668460550948,13.1512932522735,219267.409271821,0.0,1.0
2006-05-12,74.26,74.27,72.69,72.74,30300,13.038919050919,13.0406748978151,12.7632510882211,12.7720303227019,172566.298725615,0.0,1.0
2006-05-15,74.09,74.21,73.3,73.37,29600,13.0090696536842,13.0301398164382,12.8703577488872,12.8826486771603,168579.618557036,0.0,1.0
2006-05-16,75.41,75.41,74.4,74.4,32500,13.2408414439779,13.2408414439779,13.0635009074653,13.0635009074653,185095.86496972,0.0,1.0
2006-05-17,74.24,75.56,74.05,74.98,56500,13.0354073571266,13.2671791474204,13.0020462660995,13.1653400274428,321782.042178129,0.0,1.0
2006-05-18,72.38,74.32,72.13,74.0,29300,12.70881983444,13.049454132296,12.6649236620359,12.9932670316187,166871.041341932,0.0,1.0
2006-05-19,72.1,72.51,71.37,72.38,30400,12.6596561213474,12.7316458440902,12.5314792979274,12.70881983444,173135.824463984,0.0,1.0
2006-05-22,71.67,71.75,71.12,71.75,13700,12.5841547048123,12.5982014799816,12.4875831255233,12.5982014799816,78025.0261564664,0.0,1.0
2006-05-23,71.38,72.24,71.38,71.57,17700,12.5332351448235,12.6842379778937,12.5332351448235,12.5665962358507,100806.055691201,0.0,1.0
2006-05-24,71.85,72.05,71.09,71.28,22800,12.6157599489433,12.6508768868666,12.4823155848348,12.5156766758619,129851.868347988,0.0,1.0
2006-05-25,73.22,73.61,72.75,72.75,29600,12.8563109737178,12.9247890026683,12.7737861695981,12.7737861695981,168579.618557037,0.0,1.0
2006-05-26,73.0,73.55,72.83,73.47,15300,12.8176823420022,12.9142539212913,12.7878329447674,12.900207146122,87137.4379703604,0.0,1.0
2006-05-30,74.16,74.48,73.56,73.61,20500,13.0213605819573,13.0775476826346,12.9160097681874,12.9247890026683,116752.776365516,0.0,1.0
2006-05-31,73.56,74.34,73.27,74.25,31500,12.9160097681874,13.0529658260883,12.8650902081987,13.0371632040228,179400.607586036,0.0,1.0
2006-06-01,71.89,72.09,71.41,71.7,35200,12.6227833365279,12.6579002744512,12.538502685512,12.5894222455008,200473.059905666,0.0,1.0
2006-06-02,71.48,72.16,71.09,72.0,31700,12.5507936137852,12.6701912027244,12.4823155848348,12.6420976523858,180539.659062772,0.0,1.0
2006-06-05,70.34,71.45,70.28,71.45,34300,12.3506270676224,12.5455260730967,12.3400919862454,12.5455260730967,195347.32826035,0.0,1.0
2006-06-06,69.55,69.78,68.87,69.7,46500,12.2119151628254,12.2522996414372,12.0925175738862,12.2382528662679,264829.468341291,0.0,1.0
2006-06-07,70.25,71.21,69.6,71.03,23800,12.3348244455569,12.5033857475887,12.2206943973062,12.4717805034578,135547.125731672,0.0,1.0
2006-06-08,70.06,70.22,69.37,69.67,41900,12.3014633545298,12.3295569048684,12.1803099186944,12.2329853255794,238631.284376346,0.0,1.0
2006-06-09,71.28,71.56,70.77,71.26,30200,12.5156766758619,12.5648403889545,12.4261284841575,12.5121649820696,171996.772987247,0.0,1.0
2006-06-12,71.8,72.09,71.33,71.91,39300,12.6069807144625,12.6579002744512,12.5244559103427,12.6262950303203,223823.615178768,0.0,1.0
2006-06-13,69.1,71.26,68.89,71.26,37900,12.132902052498,12.5121649820696,12.0960292676785,12.5121649820696,215850.254841611,0.0,1.0
2006-06-14,68.4,69.11,67.56,69.11,36400,12.0099927697665,12.1346578993942,11.8625016304886,12.1346578993942,207307.368766085,0.0,1.0
2006-06-15,68.28,69.0,67.76,68.65,45900,11.9889226070125,12.1153435835364,11.8976185684119,12.0538889421706,261412.31391108,0.0,1.0
2006-06-16,68.56,69.01,67.61,67.7,47200,12.0380863201051,12.1170994304325,11.8712808649695,11.8870834870349,268816.148509869,0.0,1.0
2006-06-19,68.38,68.88,67.5,68.29,39200,12.0064810759741,12.0942734207824,11.8519665491116,11.9906784539087,223254.089440401,0.0,1.0
2006-06-20,68.09,69.2,67.77,68.9,20100,11.9555615159854,12.1504605214596,11.8993744153081,12.0977851145747,114474.673412041,0.0,1.0
2006-06-21,67.63,68.57,67.34,67.8,40400,11.8747925587618,12.0398421670013,11.823872998773,11.9046419559966,230088.39830082,0.0,1.0
2006-06-22,67.62,68.26,67.3,67.3,38100,11.8730367118656,11.9854109132202,11.8168496111884,11.8168496111884,216989.306318348,0.0,1.0
2006-06-23,67.62,68.19,66.85,66.85,53700,11.8730367118656,11.973119984947,11.7378365008609,11.7378365008609,305835.321503814,0.0,1.0
2006-06-26,67.01,67.32,66.61,67.13,58400,11.8888393339311,11.9438391875876,11.817871780826,11.9101295998626,329164.512201884,0.7,1.0
2006-06-27,65.97,66.9,65.89,66.89,19900,11.7043236958579,11.8693232568272,11.6901301852368,11.8675490679996,112163.934808518,0.0,1.0
2006-06-28,65.86,66.12,65.27,66.1,42900,11.684807618754,11.7309365282723,11.5801304779239,11.727388150617,241800.643381177,0.0,1.0
2006-06-29,67.54,67.54,65.66,66.67,45900,11.9828713417954,11.9828713417954,11.6493238422014,11.8285169137918,258709.779281959,0.0,1.0
2006-06-30,67.12,68.07,66.9,67.79,44400,11.908355411035,12.0769033496596,11.8693232568272,12.027226062486,250255.211331569,0.0,1.0
2006-07-03,67.61,67.61,67.11,67.27,13600,11.9952906635887,11.9952906635887,11.9065812222074,11.9349682434494,76654.7494168773,0.0,1.0
2006-07-05,67.2,67.53,66.94,67.53,39900,11.922548921656,11.9810971529677,11.8764200121377,11.9810971529677,224891.507480397,0.0,1.0
2006-07-06,67.76,68.05,67.22,67.23,52100,12.0219034960032,12.0733549720044,11.9260972993113,11.9278714881389,293655.326810241,0.0,1.0
2006-07-07,68.98,69.09,67.65,67.85,51900,12.2383545329737,12.2578706100776,12.0023874188993,12.0378711954518,292528.051083523,0.0,1.0
2006-07-10,69.23,69.24,68.0,68.62,21300,12.2827092536644,12.284483442492,12.0644840278662,12.1744837351791,120054.86489555,0.0,1.0
2006-07-11,69.58,70.04,68.69,68.95,32000,12.3448058626313,12.4264185487022,12.1869030569725,12.2330319664908,180364.116275005,0.0,1.0
2006-07-12,68.88,69.4,68.75,69.4,28800,12.2206126446974,12.3128704637341,12.1975481899383,12.3128704637341,162327.704647505,0.0,1.0
2006-07-13,68.7,69.05,68.23,68.6,36100,12.1886772458001,12.2507738547671,12.1052903709016,12.1709353575239,203473.26867274,0.0,1.0
2006-07-14,68.33,69.05,67.65,68.66,26300,12.1230322591779,12.2507738547671,12.0023874188993,12.1815804904896,148236.75806352,0.0,1.0
2006-07-17,67.28,68.0,67.21,68.0,20400,11.936742432277,12.0644840278662,11.9243231104837,12.0644840278662,114982.124125316,0.0,1.0
2006-07-18,67.58,67.91,67.03,67.5,13600,11.9899680971059,12.0485163284176,11.8923877115864,11.9757745864848,76654.7494168768,0.0,1.0
2006-07-19,69.0,69.0,67.41,67.41,20000,12.241902910629,12.241902910629,11.9598068870362,11.9598068870362,112727.572671878,0.0,1.0
2006-07-20,68.08,69.17,68.0,68.96,20900,12.0786775384872,12.2720641206986,12.0644840278662,12.2348061553184,117800.313442113,0.0,1.0
2006-07-21,68.41,68.68,68.16,68.3,15100,12.1372257697989,12.1851288681449,12.0928710491083,12.117709692695,85109.3173672681,0.0,1.0
2006-07-24,68.71,69.07,68.51,68.7,38400,12.1904514346278,12.2543222324223,12.1549676580752,12.1886772458001,216436.939530005,0.0,1.0
2006-07-25,69.53,69.56,68.74,68.74,22600,12.3359349184932,12.3412574849761,12.1957740011106,12.1957740011106,127382.157119222,0.0,1.0
2006-07-26,69.63,70.19,69.4,69.53,20300,12.3536768067695,12.4530313811166,12.3128704637341,12.3359349184932,114418.486261956,0.0,1.0
2006-07-27,68.82,70.01,68.42,70.01,44400,12.2099675117317,12.4210959822193,12.1389999586266,12.4210959822193,250255.211331568,0.0,1.0
2006-07-28,69.02,69.87,68.89,69.47,38500,12.2454512882842,12.3962573386325,12.2223868335251,12.3252897855274,217000.577393365,0.0,1.0
2006-07-31,68.45,69.27,68.14,69.02,41100,12.1443225251094,12.2898060089749,12.089322671453,12.2454512882842,231655.16184071,0.0,1.0
2006-08-01,68.91,68.93,67.75,68.12,47700,12.2259352111803,12.2294835888356,12.0201293071755,12.0857742937977,268855.260822429,0.0,1.0
2006-08-02,69.39,69.54,68.81,68.93,20200,12.3110962749064,12.3377091073208,12.208193322904,12.2294835888356,113854.848398597,0.0,1.0
2006-08-03,70.31,70.65,69.2,69.2,61800,12.4743216470481,12.5346440671875,12.2773866871815,12.2773866871815,348328.199556104,0.0,1.0
2006-08-04,70.09,70.82,69.51,70.72,23100,12.4352894928403,12.5648052772571,12.332386540838,12.5470633889809,130200.346436019,0.0,1.0
2006-08-07,70.11,70.25,70.09,70.25,4800,12.4388378704956,12.4636765140824,12.4352894928403,12.4636765140824,27054.6174412507,0.0,1.0
2006-08-08,71.11,71.24,70.44,70.72,51800,12.6162567532583,12.6393212080175,12.4973861018073,12.5470633889809,291964.413220165,0.0,1.0
2006-08-09,70.97,72.05,70.91,71.27,27500,12.5914181096715,12.7830305030553,12.5807729767058,12.6446437745004,155000.412423833,0.0,1.0
2006-08-10,70.35,70.97,69.91,70.9,23200,12.4814184023587,12.5914181096715,12.403354093943,12.5789987878782,130763.984299378,0.0,1.0
2006-08-11,70.69,70.86,70.46,70.46,23200,12.541740822498,12.5719020325676,12.5009344794626,12.5009344794626,130763.984299378,0.0,1.0
2006-08-14,70.07,70.77,69.8,70.6,21100,12.4317411151851,12.555934333119,12.3838380168391,12.5257731230493,118927.589168831,0.0,1.0
2006-08-15,70.53,70.73,70.32,70.5,14100,12.5133538012559,12.5488375778085,12.4760958358758,12.5080312347731,79472.9387336743,0.0,1.0
2006-08-16,71.57,71.72,71.2,71.2,17500,12.6978694393292,12.7244822717436,12.632224452707,12.632224452707,98636.6260878932,0.0,1.0
2006-08-17,72.95,73.0,71.59,71.65,50700,12.9427074975418,12.9515784416799,12.7014178169844,12.7120629499502,285764.39672321,0.0,1.0
2006-08-18,72.79,74.0,72.37,72.98,32600,12.9143204762997,13.1289973244426,12.8398045455394,12.9480300640247,183745.943455162,0.0,1.0
2006-08-21,73.7,74.28,72.87,72.87,34000,13.0757716596138,13.1786746116162,12.9285139869208,12.9285139869208,191636.873542193,0.0,1.0
2006-08-22,73.94,74.51,73.8,73.81,29600,13.1183521914769,13.2194809546516,13.0935135478901,13.0952877367177,166836.807554379,0.0,1.0
2006-08-23,74.73,75.06,74.35,74.37,26500,13.2585131088594,13.3170613401712,13.1910939334096,13.1946423110649,149364.033790239,0.0,1.0
2006-08-24,75.4,75.5,75.03,75.2,22200,13.3773837603105,13.3951256485868,13.3117387736883,13.3418999837579,125127.605665784,0.0,1.0
2006-08-25,74.3,75.43,74.2,75.37,21800,13.1822229892715,13.3827063267934,13.1644811009952,13.3720611938276,122873.054212347,0.0,1.0
2006-08-28,74.74,75.22,74.3,74.74,34600,13.2602872976871,13.3454483614132,13.1822229892715,13.2602872976871,195018.700722348,0.0,1.0
2006-08-29,73.93,74.72,73.65,74.64,14700,13.1165780026493,13.2567389200318,13.0669007154757,13.2425454094108,82854.76591383,0.0,1.0
2006-08-30,73.52,74.02,73.46,73.92,14700,13.0438362607165,13.1325457020979,13.0331911277508,13.1148038138216,82854.7659138305,0.0,1.0
2006-08-31,72.65,74.01,72.49,73.99,38800,12.889481832713,13.1307715132703,12.8610948114709,13.127223135615,218691.490983442,0.0,1.0
2006-09-01,72.96,73.48,72.65,72.65,25600,12.9444816863694,13.036739505406,12.889481832713,12.889481832713,144291.293020004,0.0,1.0
2006-09-05,72.8,73.1,72.49,72.63,25900,12.9160946651274,12.9693203299562,12.8610948114709,12.8859334550577,145982.206610082,0.0,1.0
2006-09-06,72.81,72.95,72.19,72.62,31800,12.917868853955,12.9427074975418,12.8078691466421,12.8841592662301,179236.840548286,0.0,1.0
2006-09-07,72.31,72.76,71.62,72.7,301600,12.8291594125736,12.9089979098169,12.7067403834673,12.8983527768511,1699931.79589192,0.0,1.0
2006-09-08,72.17,72.38,71.79,72.16,52800,12.8043207689868,12.841578734367,12.736901593537,12.8025465801592,297600.791853759,0.0,1.0
2006-09-11,71.87,72.41,71.31,72.19,28100,12.751095104158,12.8469013008499,12.6517405298109,12.8078691466421,158382.239603989,0.0,1.0
2006-09-12,72.64,72.99,72.05,72.14,44300,12.8877076438853,12.9498042528523,12.7830305030553,12.798998202504,249691.57346821,0.0,1.0
2006-09-13,72.87,73.1,71.78,72.53,23600,12.9285139869208,12.9693203299562,12.7351274047094,12.8681915667814,133018.535752816,0.0,1.0
2006-09-14,73.24,73.4,72.79,73.16,16400,12.994158973543,13.022545994785,12.9143204762997,12.9799654629219,92436.6095909397,0.0,1.0
2006-09-15,73.18,73.61,73.1,73.2,9600,12.9835138405772,13.0598039601652,12.9693203299562,12.9870622182325,54109.2348825014,0.0,1.0
2006-09-18,74.09,74.18,73.3,73.3,23100,13.1449650238913,13.1609327233399,13.0048041065087,13.0048041065087,130200.346436019,0.0,1.0
2006-09-19,73.72,74.15,73.48,73.77,15400,13.0793200372691,13.1556101568571,13.036739505406,13.0881909814072,86800.2309573459,0.0,1.0
2006-09-20,74.48,75.0,73.85,73.85,60700,13.2141583881688,13.3064162072054,13.1023844920282,13.1023844920282,342128.183059149,0.0,1.0
2006-09-21,75.43,75.59,74.97,74.97,27200,13.3827063267934,13.4110933480354,13.3010936407225,13.3010936407225,153309.498833754,0.0,1.0
2006-09-22,75.32,75.75,75.1,75.68,17100,13.3631902496895,13.4394803692774,13.3241580954817,13.427061047484,96382.0746344554,0.0,1.0
2006-09-25,76.24,76.46,75.3,75.44,27700,13.5264156218312,13.565447776039,13.3596418720342,13.384480515621,156127.688150551,0.0,1.0
2006-09-26,75.29,75.89,74.68,75.69,23900,13.4820609011405,13.5895019496288,13.3728291685107,13.5536882667994,133468.54113734,0.7,1.0
2006-09-27,75.67,75.75,75.13,75.37,11300,13.5501068985164,13.5644323716482,13.4534099548769,13.4963863742723,63104.3730063577,0.0,1.0
2006-09-28,76.44,76.57,75.76,75.84,26100,13.6879895774097,13.7112684712489,13.5662230557897,13.5805485289214,145754.348271322,0.0,1.0
2006-09-29,75.7,76.25,75.35,75.57,40400,13.5554789509408,13.6539665787218,13.4928050059893,13.5322000571017,225612.0946422,0.0,1.0
2006-10-02,77.34,77.35,75.63,75.63,34400,13.8491511501422,13.8509418342837,13.5429441619505,13.5429441619505,192105.347913159,0.0,1.0
2006-10-03,76.81,77.16,76.7,76.7,20700,13.7542448906442,13.8169188355957,13.734547365088,13.734547365088,115598.276215186,0.0,1.0
2006-10-04,76.38,76.49,75.97,76.44,22800,13.6772454725609,13.6969429981171,13.6038274227606,13.6879895774097,127325.63757035,0.0,1.0
2006-10-05,75.75,76.39,75.66,76.39,26300,13.5644323716482,13.6790361567024,13.548316214375,13.6790361567024,146871.239828956,0.0,1.0
2006-10-06,75.83,75.83,75.28,75.74,16300,13.57875784478,13.57875784478,13.480270216999,13.5626416875067,91026.6619472236,0.0,1.0
2006-10-09,75.51,75.88,75.47,75.8,11500,13.5214559522529,13.5877112654873,13.514293215687,13.5733857923556,64221.2645639922,0.0,1.0
2006-10-10,74.75,75.52,74.45,75.52,36200,13.385363957501,13.5232466363943,13.3316434332569,13.5232466363943,202157.371931872,0.0,1.0
2006-10-11,73.19,74.34,73.03,74.25,29000,13.1060172314314,13.3119459077007,13.0773662851679,13.2958297504274,161949.275857024,0.0,1.0
2006-10-12,73.73,73.77,73.18,73.5,25000,13.2027141750709,13.2098769116368,13.10422654729,13.1615284398171,139611.444704331,0.0,1.0
2006-10-13,73.57,74.08,73.2,73.63,20000,13.1740632288074,13.2653881200224,13.1078079155729,13.1848073336562,111689.155763465,0.0,1.0
2006-10-16,74.42,74.42,73.56,74.05,14500,13.3262713808325,13.3262713808325,13.1722725446659,13.260016067598,80974.6379285117,0.0,1.0
2006-10-17,74.13,74.48,73.58,74.26,15800,13.2743415407298,13.3370154856813,13.1758539129488,13.2976204345689,88234.4330531371,0.0,1.0
2006-10-18,74.4,74.75,73.98,74.48,8100,13.3226900125495,13.385363957501,13.2474812786077,13.3370154856813,45234.1080842033,0.0,1.0
2006-10-19,75.54,75.6,74.47,74.51,186500,13.5268280046773,13.5375721095261,13.3352248015398,13.3423875381057,1041501.37749431,0.0,1.0
2006-10-20,75.64,76.23,75.52,76.17,21900,13.544734846092,13.6503852104388,13.5232466363943,13.63964110559,122299.625560994,0.0,1.0
2006-10-23,76.01,76.25,75.7,75.7,22900,13.6109901593265,13.6539665787218,13.5554789509408,13.5554789509408,127884.083349167,0.0,1.0
2006-10-24,76.67,76.77,75.6,75.6,22600,13.7291753126636,13.7470821540783,13.5375721095261,13.5375721095261,126208.746012715,0.0,1.0
2006-10-25,77.53,77.53,76.23,76.4,28100,13.8831741488302,13.8831741488302,13.6503852104388,13.6808268408439,156923.263847668,0.0,1.0
2006-10-26,78.31,78.49,77.48,77.49,45700,14.022847511865,14.0550798264114,13.8742207281228,13.8760114122643,255209.720919516,0.0,1.0
2006-10-27,78.18,78.68,78.08,78.45,22100,13.9995686180258,14.0891028250994,13.9816617766111,14.0479170898456,123416.517118629,0.0,1.0
2006-10-30,77.63,78.02,77.49,77.6,11100,13.9010809902449,13.9709176717623,13.8760114122643,13.8957089378205,61987.4814487229,0.0,1.0
2006-10-31,77.88,78.23,77.77,78.1,33600,13.9458480937817,14.0085220387332,13.9261505682255,13.985243144894,187637.78168262,0.0,1.0
2006-11-01,78.46,78.57,76.66,76.66,42300,14.049707773987,14.0694052995432,13.7273846285221,13.7273846285221,236222.564439729,0.0,1.0
2006-11-02,80.14,80.36,78.27,78.62,53300,14.3505427097543,14.3899377608667,14.0156847752991,14.0783587202506,297651.600109633,0.0,1.0
2006-11-03,79.31,80.83,79.17,80.74,22400,14.2019159260121,14.4740999155158,14.1768463480315,14.4579837582426,125091.854455081,0.0,1.0
2006-11-06,79.9,80.15,78.96,79.0,65400,14.307566290359,14.3523333938957,14.1392419810606,14.1464047176265,365223.539346529,0.0,1.0
2006-11-07,79.22,80.37,79.14,80.31,31700,14.1857997687389,14.3917284450081,14.1714742956071,14.3809843401593,177027.311885091,0.0,1.0
2006-11-08,79.1,79.37,78.86,79.05,29200,14.1643115590412,14.212660030861,14.1213351396459,14.1553581383339,163066.167414659,0.0,1.0
2006-11-09,79.39,79.78,78.32,78.67,92400,14.2162413991439,14.2860780806613,14.0246381960064,14.0873121409579,516003.899627207,0.0,1.0
2006-11-10,79.1,79.46,78.75,79.3,100500,14.1643115590412,14.2287761881342,14.1016376140897,14.2001252418707,561238.007711411,0.0,1.0
2006-11-13,78.78,78.99,78.61,78.78,39500,14.1070096665141,14.144614033485,14.0765680361091,14.1070096665141,220586.082632843,0.0,1.0
2006-11-14,79.21,79.64,79.07,79.15,33900,14.1840090845974,14.2610085026807,14.1589395066168,14.1732649797486,189313.119019073,0.0,1.0
2006-11-15,80.42,80.55,79.4,79.51,42300,14.4006818657155,14.4239607595546,14.2180320832854,14.2377296088416,236222.564439728,0.0,1.0
2006-11-16,80.44,81.0,80.32,80.89,40000,14.4042632339984,14.5045415459208,14.3827750243008,14.4848440203647,223378.31152693,0.0,1.0
2006-11-17,80.41,80.52,79.08,79.6,41200,14.398891181574,14.4185887071302,14.1607301907583,14.2538457661148,230079.660872738,0.0,1.0
2006-11-20,80.32,80.72,80.2,80.24,31300,14.3827750243008,14.4544023899596,14.3612868146031,14.368449551169,174793.528769822,0.0,1.0
2006-11-21,80.64,80.97,79.54,80.33,38000,14.4400769168279,14.4991694934964,14.243101661266,14.3845657084422,212209.395950583,0.0,1.0
2006-11-22,80.71,81.4,80.49,81.09,19300,14.4526117058182,14.5761689115797,14.4132166547058,14.5206577031941,107780.035311743,0.0,1.0
2006-11-24,81.82,81.99,81.32,81.32,8900,14.6513776455215,14.6818192759265,14.5618434384479,14.5618434384479,49701.6743147419,0.0,1.0
2006-11-27,81.74,82.01,80.89,81.95,47700,14.6370521723897,14.6854006442095,14.4848440203647,14.6746565393607,266378.636495865,0.0,1.0
2006-11-28,79.91,81.27,79.87,81.05,71200,14.3093569745004,14.5528900177406,14.3021942379345,14.5134949666282,397613.394517936,0.0,1.0
2006-11-29,79.2,79.66,78.94,79.66,46700,14.1822184004559,14.2645898709636,14.1356606127777,14.2645898709636,260794.178707691,0.0,1.0
2006-11-30,78.79,79.22,78.64,79.22,31100,14.1088003506556,14.1857997687389,14.0819400885335,14.1857997687389,173676.637212188,0.0,1.0
2006-12-01,78.68,79.05,77.83,78.78,29200,14.0891028250994,14.1553581383339,13.9368946730743,14.1070096665141,163066.167414659,0.0,1.0
2006-12-04,79.82,79.82,79.16,79.21,19200,14.2932408172272,14.2932408172272,14.17505566389,14.1840090845974,107221.589532926,0.0,1.0
2006-12-05,80.73,81.03,79.71,79.86,28000,14.4561930741011,14.5099135983453,14.273543291671,14.3004035537931,156364.818068851,0.0,1.0
2006-12-06,80.52,81.15,80.44,80.5,22500,14.4185887071302,14.5314018080429,14.4042632339984,14.4150073388473,125650.300233898,0.0,1.0
2006-12-07,82.56,82.56,81.45,81.45,37500,14.7838882719904,14.7838882719904,14.5851223322871,14.5851223322871,209417.167056497,0.0,1.0
2006-12-08,84.4,84.5,83.75,84.4,64200,15.1133741540212,15.1312809954359,14.9969796848256,15.1133741540212,358522.190000723,0.0,1.0
2006-12-11,83.91,84.31,83.62,84.03,39500,15.0256306310891,15.097257996748,14.9737007909864,15.0471188407868,220586.082632843,0.0,1.0
2006-12-12,83.89,83.89,82.95,82.95,33900,15.0220492628062,15.0220492628062,14.8537249535078,14.8537249535078,189313.119019072,0.0,1.0
2006-12-13,83.81,84.15,83.62,83.89,18700,15.0077237896744,15.0686070504844,14.9737007909864,15.0220492628062,104429.36063884,0.0,1.0
2006-12-14,84.61,84.89,84.01,84.32,33800,15.1509785209921,15.2011176769533,15.0435374725038,15.0990486808895,188754.673240256,0.0,1.0
2006-12-15,84.95,85.3,84.55,84.86,27200,15.2118617818022,15.2745357267537,15.1402344161433,15.1957456245289,151897.251838312,0.0,1.0
2006-12-18,85.19,86.03,84.78,85.08,63000,15.2548382011975,15.4052556690811,15.1814201513972,15.2351406756413,351820.840654914,0.0,1.0
2006-12-19,85.36,85.53,84.84,85.13,24900,15.2852798316025,15.3157214620075,15.192164256246,15.2440940963487,139052.998925514,0.0,1.0
2006-12-20,86.17,86.72,85.84,85.84,31000,15.4303252470617,15.5288128748427,15.3712326703932,15.3712326703932,173118.191433371,0.0,1.0
2006-12-21,85.2,86.0,84.61,86.0,50900,15.256628885339,15.3998836166567,15.1509785209921,15.3998836166567,284248.901418017,0.0,1.0
2006-12-22,84.88,85.31,84.56,84.85,71500,15.1993269928119,15.2763264108952,15.1420251002848,15.1939549403875,399288.731854386,0.0,1.0
2006-12-26,84.25,84.25,84.1,84.1,3600,15.2118617818022,15.2118617818022,15.1847783483628,15.1847783483628,19938.3878417062,0.7,1.0
2006-12-27,84.89,85.51,84.64,84.64,44200,15.327417764477,15.4393626226932,15.2822787087446,15.2822787087446,244799.095167615,0.0,1.0
2006-12-28,84.78,85.16,84.72,84.85,24700,15.3075565799548,15.3761679446679,15.296723206579,15.3201955155598,136799.494358373,0.0,1.0
2006-12-29,84.29,85.06,84.29,84.79,26700,15.2190840307193,15.358112322375,15.2190840307193,15.309362142184,147876.376492655,0.0,1.0
2007-01-03,84.54,85.46,83.9,84.88,49300,15.2642230864517,15.4303348115467,15.1486671037769,15.3256122022477,273045.144610032,0.0,1.0
2007-01-04,83.72,84.93,82.71,84.47,58600,15.1161669836496,15.3346400133942,14.9338051984909,15.2515841508466,324552.64653444,0.0,1.0
2007-01-05,84.05,84.4,83.44,83.65,23500,15.1757505372163,15.2389452152416,15.0656112412294,15.1035280480445,130153.365077804,0.0,1.0
2007-01-08,84.1,84.48,83.96,84.06,23500,15.1847783483628,15.2533897130759,15.1595004771526,15.1775560994456,130153.365077804,0.0,1.0
2007-01-09,84.04,84.19,83.36,83.62,268500,15.173944974987,15.2010284084264,15.051166743395,15.0981113613566,1487071.42652726,0.0,1.0
2007-01-10,83.88,84.0,83.26,83.43,25600,15.1450559793183,15.1667227260698,15.0331111211021,15.0638056790001,141784.0913188,0.0,1.0
2007-01-11,83.65,84.64,83.35,83.76,35100,15.1035280480445,15.2822787087446,15.0493611811657,15.1233892325668,194399.281456636,0.0,1.0
2007-01-12,84.22,84.83,84.12,84.63,43800,15.2064450951143,15.3165843911012,15.1883894728213,15.2804731465153,242583.718740759,0.0,1.0
2007-01-16,84.42,84.98,84.28,84.84,35700,15.2425563397002,15.3436678245406,15.2172784684901,15.3183899533305,197722.34609692,0.0,1.0
2007-01-17,85.48,85.48,84.76,84.95,41400,15.4339459360053,15.4339459360053,15.3039454554962,15.3382511378528,229291.460179622,0.0,1.0
2007-01-18,85.77,86.68,85.44,85.58,56100,15.4863072406549,15.6506134035206,15.4267236870882,15.4520015582983,310706.543866588,0.0,1.0
2007-01-19,86.39,86.62,85.94,86.27,42300,15.5982520988711,15.6397800301449,15.5170017985529,15.5765853521196,234276.057140048,0.0,1.0
2007-01-22,85.29,86.6,85.17,86.23,49800,15.3996402536487,15.6361689056863,15.3779735068972,15.5693631032024,275814.365143604,0.0,1.0
2007-01-23,85.4,85.61,85.15,85.39,26300,15.419501438171,15.4574182449862,15.3743623824386,15.4176958759417,145661.000065798,0.0,1.0
2007-01-24,85.8,86.25,85.55,85.55,42100,15.4917239273427,15.572974227661,15.4465848716104,15.4465848716104,233168.368926621,0.0,1.0
2007-01-25,85.65,86.2,85.43,85.85,26900,15.4646404939033,15.5639464165145,15.4249181248589,15.5007517384892,148984.064706083,0.0,1.0
2007-01-26,86.46,86.75,85.94,86.14,23400,15.6108910344761,15.6632523391257,15.5170017985529,15.5531130431387,129599.520971091,0.0,1.0
2007-01-29,86.2,86.83,85.9,86.8,29700,15.5639464165145,15.67769683696,15.5097795496357,15.6722801502721,164491.699694076,0.0,1.0
2007-01-30,86.05,86.13,85.7,86.04,34100,15.5368629830751,15.5513074809094,15.4736683050498,15.5350574208458,188860.840389495,0.0,1.0
2007-01-31,85.65,86.31,85.33,85.99,92200,15.4646404939033,15.5838076010367,15.4068625025659,15.5260296096993,510644.266390366,0.0,1.0
2007-02-01,86.21,86.85,85.94,85.95,54300,15.5657519787438,15.6813079614186,15.5170017985529,15.5188073607822,300737.349945736,0.0,1.0
2007-02-02,85.99,86.25,85.85,85.95,32900,15.5260296096993,15.572974227661,15.5007517384892,15.5188073607822,182214.711108927,0.0,1.0
2007-02-05,86.31,86.51,85.82,85.82,19700,15.5838076010367,15.6199188456226,15.4953350518013,15.4953350518013,109107.28902267,0.0,1.0
2007-02-06,86.18,86.71,85.92,86.31,19900,15.5603352920559,15.6560300902085,15.5133906740943,15.5838076010367,110214.977236098,0.0,1.0
2007-02-07,85.93,86.61,85.79,86.14,21700,15.5151962363236,15.6379744679156,15.4899183651134,15.5531130431387,120184.171156951,0.0,1.0
2007-02-08,85.8,86.04,85.49,85.78,28900,15.4917239273427,15.5350574208458,15.4357514982346,15.4881128028842,160060.946840364,0.0,1.0
2007-02-09,85.69,86.38,85.48,85.97,65600,15.4718627428205,15.5964465366418,15.4339459360053,15.5224184852407,363321.734004425,0.0,1.0
2007-02-12,85.43,85.93,85.33,85.92,81500,15.4249181248589,15.5151962363236,15.4068625025659,15.5133906740943,451382.946971959,0.0,1.0
2007-02-13,86.94,87.21,85.8,85.8,42200,15.6975580214823,15.7463082016732,15.4917239273427,15.4917239273427,233722.213033334,0.0,1.0
2007-02-14,87.22,87.47,87.05,87.47,52800,15.7481137639025,15.7932528196348,15.7174192060045,15.7932528196348,292429.688345025,0.0,1.0
2007-02-15,88.25,88.25,87.43,87.43,25900,15.9340866735198,15.9340866735198,15.7860305707177,15.7860305707177,143445.623638942,0.0,1.0
2007-02-16,87.89,88.34,87.59,88.26,19400,15.8690864332652,15.9503367335834,15.8149195663864,15.9358922357491,107445.756702528,0.0,1.0
2007-02-20,88.89,89.29,87.75,87.83,172900,16.0496426561946,16.1218651453664,15.8438085620551,15.8582530598894,957596.460508613,0.0,1.0
2007-02-21,89.46,89.72,89.0,89.0,30700,16.1525597032644,16.199504321226,16.0695038407168,16.0695038407168,170030.140761217,0.0,1.0
2007-02-22,89.12,89.76,88.77,89.58,29800,16.0911705874684,16.2067265701432,16.0279759094431,16.1742264500159,165045.54380079,0.0,1.0
2007-02-23,89.15,89.8,88.94,89.58,21500,16.0965872741562,16.2139488190604,16.0586704673411,16.1742264500159,119076.482943524,0.0,1.0
2007-02-26,89.59,89.64,89.0,89.37,27500,16.1760320122452,16.1850598233916,16.0695038407168,16.1363096432007,152307.129346367,0.0,1.0
2007-02-27,86.66,88.94,86.15,88.8,55200,15.647002279062,16.0586704673411,15.554918605368,16.0333925961309,305721.946906163,0.0,1.0
2007-02-28,85.96,86.93,84.33,86.63,69000,15.5206129230114,15.695752459253,15.2263062796365,15.6415855923741,382152.433632704,0.0,1.0
2007-03-01,85.7,86.86,84.09,84.14,103700,15.4736683050498,15.6831135236479,15.1829727861335,15.1920005972799,574336.338662482,0.0,1.0
2007-03-02,85.24,86.61,84.72,84.72,34700,15.3906124425023,15.6379744679156,15.296723206579,15.296723206579,192183.905029779,0.0,1.0
2007-03-05,84.09,84.89,83.95,84.5,62400,15.1829727861335,15.327417764477,15.1576949149233,15.2570008375345,345598.722589574,0.0,1.0
2007-03-06,85.87,86.2,85.41,85.64,36800,15.5043628629478,15.5639464165145,15.4213070004003,15.462834931674,203814.631270775,0.0,1.0
2007-03-07,86.54,87.0,85.65,85.71,41900,15.6253355323105,15.708391394858,15.4646404939033,15.4754738672791,232060.680713192,0.0,1.0
2007-03-08,86.69,86.75,85.96,86.3,29600,15.6524189657499,15.6632523391257,15.5206129230114,15.5820020388074,163937.855587362,0.0,1.0
2007-03-09,87.78,88.1,87.29,87.33,41200,15.849225248743,15.9070032400804,15.7607526995076,15.7679749484247,228183.771966193,0.0,1.0
2007-03-12,87.92,87.99,87.58,87.7,25300,15.8745031199531,15.8871420555581,15.8131140041571,15.8347807509086,140122.558998657,0.0,1.0
2007-03-13,86.62,88.19,86.3,87.69,23200,15.6397800301449,15.923253300144,15.5820020388074,15.8329751886793,128491.832757662,0.0,1.0
2007-03-14,85.98,86.68,85.2,86.68,26900,15.52422404747,15.6506134035206,15.3833901935851,15.6506134035206,148984.064706083,0.0,1.0
2007-03-15,85.58,86.55,85.13,86.17,49300,15.4520015582983,15.6271410945398,15.37075125798,15.5585297298266,273045.144610032,0.0,1.0
2007-03-16,85.23,86.39,85.1,85.77,36200,15.388806880273,15.5982520988711,15.3653345712922,15.4863072406549,200491.56663049,0.0,1.0
2007-03-19,86.23,86.41,85.31,85.78,39900,15.5693631032024,15.6018632233297,15.4032513781073,15.4881128028842,220983.79857891,0.0,1.0
2007-03-20,87.34,87.79,86.72,87.19,30200,15.769780510654,15.8510308109723,15.6578356524378,15.7426970772146,167260.920227647,0.0,1.0
2007-03-21,88.4,88.88,87.3,87.56,47900,15.9611701069592,16.0478370939653,15.7625582617368,15.8095028796985,265291.327116036,0.0,1.0
2007-03-22,87.77,89.46,87.6,88.05,53800,15.8474196865137,16.1525597032644,15.8167251286157,15.8979754289339,297968.129412165,0.0,1.0
2007-03-23,88.2,88.56,87.88,87.95,37900,15.9250588623733,15.9900591026279,15.8672808710359,15.879919806641,209906.91644463,0.0,1.0
2007-03-26,87.71,88.0,87.2,87.7,45300,15.9756146047935,16.028435585701,15.8827225349219,15.9737931916588,248707.990164448,0.77,1.0
2007-03-27,87.76,88.21,87.44,87.82,15500,15.9847216704672,16.0666852615305,15.9264364501556,15.9956501492757,85098.7604315441,0.0,1.0
2007-03-28,86.66,87.53,86.55,87.14,26900,15.784366225646,15.9428291683682,15.7643306811638,15.8717940561134,147687.526168292,0.0,1.0
2007-03-29,87.18,87.55,86.64,87.13,33400,15.8790797086524,15.9464719946377,15.7807233993765,15.8699726429787,183374.103123456,0.0,1.0
2007-03-30,86.75,87.3,86.72,87.23,33900,15.8007589438586,15.9009366662693,15.7952947044544,15.8881867743261,186119.2244277,0.0,1.0
2007-04-02,87.44,87.57,86.81,86.81,25800,15.9264364501556,15.9501148209072,15.8116874226671,15.8116874226671,141648.259298957,0.0,1.0
2007-04-03,87.28,88.08,87.17,87.57,23600,15.8972938399998,16.0430068907789,15.8772582955176,15.9501148209072,129569.725560286,0.0,1.0
2007-04-04,87.53,87.72,87.16,87.47,19600,15.9428291683682,15.9774360179283,15.8754368823829,15.9319006895598,107608.75512634,0.0,1.0
2007-04-05,87.7,88.16,87.63,87.99,19600,15.9737931916588,16.0575781958568,15.9610432997156,16.0266141725662,107608.755126339,0.0,1.0
2007-04-09,88.11,88.11,87.74,87.79,21400,16.0484711301831,16.0484711301831,15.9810788441978,15.9901859098715,117491.191821615,0.0,1.0
2007-04-10,87.31,88.48,87.14,88.0,48400,15.902758079404,16.1158634161684,15.8717940561134,16.028435585701,265727.742250756,0.0,1.0
2007-04-11,87.87,88.01,87.25,87.56,29800,16.0047572149494,16.0302569988357,15.8918296005956,15.9482934077725,163609.229732903,0.0,1.0
2007-04-12,88.26,88.7,87.58,88.04,29200,16.0757923272042,16.1559345051327,15.9519362340419,16.0357212382399,160315.084167812,0.0,1.0
2007-04-13,88.02,88.3,87.48,88.1,30000,16.0320784119704,16.0830779797431,15.9337221026945,16.0466497170483,164707.278254602,0.0,1.0
2007-04-16,88.23,88.47,88.05,88.15,27200,16.0703280878,16.1140420030337,16.0375426513747,16.055756782722,149334.598950838,0.0,1.0
2007-04-17,87.9,88.49,87.62,88.32,69200,16.0102214543536,16.1176848293032,15.9592218865809,16.0867208060126,379924.788507279,0.0,1.0
2007-04-18,88.4,88.58,87.99,87.99,28900,16.1012921110905,16.1340775475158,16.0266141725662,16.0266141725662,158668.011385266,0.0,1.0
2007-04-19,87.88,88.14,87.8,87.99,19300,16.0065786280841,16.0539353695873,15.9920073230062,16.0266141725662,105961.682343793,0.0,1.0
2007-04-20,88.91,89.0,88.51,88.51,22100,16.1941841809622,16.2105768991748,16.1213276555726,16.1213276555726,121334.361647556,0.0,1.0
2007-04-23,88.6,88.94,88.22,88.88,29700,16.1377203737853,16.1996484203664,16.0685066746652,16.188719941558,163060.205472055,0.0,1.0
2007-04-24,88.08,89.05,88.05,88.46,35500,16.0430068907789,16.2196839648485,16.0375426513747,16.1122205898989,194903.612601278,0.0,1.0
2007-04-25,88.8,88.8,88.18,88.47,25500,16.1741486364801,16.1741486364801,16.0612210221263,16.1140420030337,140001.186516411,0.0,1.0
2007-04-26,87.9,88.8,87.9,88.45,18600,16.0102214543536,16.1741486364801,16.0102214543536,16.1103991767642,102118.512517853,0.0,1.0
2007-04-27,87.84,88.62,87.66,87.87,43100,15.9992929755451,16.1413632000548,15.9665075391198,16.0047572149494,236629.456425778,0.0,1.0
2007-04-30,88.43,89.31,88.13,88.46,57100,16.1067563504947,16.2670407063517,16.0521139564526,16.1122205898989,313492.852944591,0.0,1.0
2007-05-01,88.64,89.08,87.55,88.65,46600,16.1450060263242,16.2251482042527,15.9464719946377,16.146827439459,255845.305555481,0.0,1.0
2007-05-02,89.04,89.3,88.15,88.55,24600,16.2178625517138,16.265219293217,16.055756782722,16.1286133081116,135059.968168773,0.0,1.0
2007-05-03,89.66,90.11,89.31,89.31,39800,16.3307901660676,16.4127537571308,16.2670407063517,16.2670407063517,218511.655817771,0.0,1.0
2007-05-04,90.61,91.02,89.91,90.04,21300,16.5038244138678,16.5785023523921,16.3763254944361,16.4000038651877,116942.167560767,0.0,1.0
2007-05-07,92.03,92.54,90.84,91.2,50500,16.7624650790007,16.8553571488724,16.5457169159668,16.6112877888174,277257.251728578,0.0,1.0
2007-05-08,92.69,92.69,91.61,91.84,35200,16.8826783458934,16.8826783458934,16.6859657273416,16.7278582294406,193256.539818732,0.0,1.0
2007-05-09,92.68,93.15,92.03,92.28,25200,16.8808569327587,16.9664633500914,16.7624650790007,16.8080004073691,138354.113733865,0.0,1.0
2007-05-10,91.87,92.45,91.31,92.44,26600,16.7333224688449,16.8389644306597,16.6313233332995,16.837143017525,146040.453385746,0.0,1.0
2007-05-11,92.55,92.55,91.44,91.44,19200,16.8571785620071,16.8571785620071,16.6550017040511,16.6550017040511,105412.658082945,0.0,1.0
2007-05-14,93.8,93.95,92.72,92.72,26000,17.0848552038494,17.1121764008705,16.8881425852977,16.8881425852977,142746.307820655,0.0,1.0
2007-05-15,94.58,95.35,94.26,94.26,28800,17.2269254283591,17.3671742397339,17.1686402080474,17.1686402080474,158118.987124417,0.0,1.0
2007-05-16,95.54,95.61,94.54,94.59,25000,17.401781089294,17.4145309812371,17.2196397758201,17.2287468414938,137256.065212167,0.0,1.0
2007-05-17,96.72,97.07,95.54,95.64,32400,17.6167078391932,17.680457298909,17.401781089294,17.4199952206414,177883.860514969,0.0,1.0
2007-05-18,97.04,97.24,96.46,97.17,35500,17.6749930595048,17.7114213221996,17.5693510976899,17.6986714302564,194903.612601278,0.0,1.0
2007-05-21,96.99,97.17,96.68,97.17,5800,17.6658859938311,17.6986714302564,17.6094221866542,17.6986714302564,31843.4071292229,0.0,1.0
2007-05-22,98.04,98.12,97.02,97.04,30100,17.8571343729787,17.8717056780566,17.6713502332353,17.6749930595048,165256.30251545,0.0,1.0
2007-05-23,98.56,99.05,97.77,98.71,29400,17.9518478559851,18.0410970995873,17.8079562183407,17.9791690530062,161413.132689509,0.0,1.0
2007-05-24,97.69,99.22,97.49,99.07,29100,17.7933849132628,18.0720611228778,17.756956650568,18.0447399258568,159766.059906963,0.0,1.0
2007-05-25,98.3,99.33,98.14,98.14,35000,17.9044911144819,18.09209666736,17.8753485043261,17.8753485043261,192158.491297034,0.0,1.0
2007-05-29,98.24,99.59,98.14,98.6,36000,17.8935626356734,18.1394534088632,17.8753485043261,17.959133508524,197648.733905522,0.0,1.0
2007-05-30,99.0,99.02,97.75,97.98,19900,18.0319900339136,18.0356328601831,17.8043133920712,17.8462058941702,109255.827908885,0.0,1.0
2007-05-31,96.07,99.38,95.91,99.0,86500,17.4983159854351,18.1012037330337,17.4691733752793,18.0319900339136,474905.985634101,0.0,1.0
2007-06-01,96.48,96.77,95.49,96.28,55000,17.5729939239594,17.6258149048668,17.3926740236203,17.5365656612646,301963.343466769,0.0,1.0
2007-06-04,95.53,96.1,94.56,95.72,95000,17.3999596761592,17.5037802248393,17.2232826020896,17.4345665257193,521573.047806238,0.0,1.0
2007-06-05,94.57,95.89,94.37,95.83,56500,17.2251040152243,17.4655305490098,17.1886757525295,17.4546020702014,310198.707379499,0.0,1.0
2007-06-06,93.67,94.57,93.41,94.57,43100,17.0611768330978,17.2251040152243,17.0138200915946,17.2251040152243,236629.456425777,0.0,1.0
2007-06-07,91.48,93.57,91.38,93.57,59200,16.66228735659,17.0429627017504,16.6440732252427,17.0429627017504,325022.362422414,0.0,1.0
2007-06-08,92.96,93.16,91.45,91.72,74100,16.9318565005314,16.9682847632262,16.6568231171858,16.7060012718238,406826.977288864,0.0,1.0
2007-06-11,93.36,93.74,92.89,93.16,32100,17.0047130259209,17.073926725041,16.9191066085882,16.9682847632262,176236.787732424,0.0,1.0
2007-06-12,91.65,92.87,91.65,92.74,47600,16.6932513798806,16.9154637823187,16.6932513798806,16.8917854115671,261335.548163967,0.0,1.0
2007-06-13,92.2,92.2,90.98,91.69,26600,16.7934291022912,16.7934291022912,16.5712166998531,16.7005370324196,146040.453385747,0.0,1.0
2007-06-14,91.81,92.69,91.16,92.45,30100,16.7223939900364,16.8826783458934,16.6040021362784,16.8389644306597,165256.30251545,0.0,1.0
2007-06-15,92.22,92.6,91.68,92.25,35100,16.7970719285607,16.8662856276808,16.6987156192848,16.8025361679649,192707.515557884,0.0,1.0
2007-06-18,91.79,92.15,91.41,91.81,29700,16.7187511637669,16.7843220366175,16.6495374646469,16.7223939900364,163060.205472056,0.0,1.0
2007-06-19,91.2,92.1,90.98,92.0,44000,16.6112877888174,16.7752149709438,16.5712166998531,16.7570008395965,241570.674773415,0.0,1.0
2007-06-20,90.77,91.62,90.54,90.91,41200,16.5329670240236,16.6877871404764,16.4910745219246,16.5584668079099,226197.995469652,0.0,1.0
2007-06-21,89.53,90.54,89.09,90.19,67700,16.307111795316,16.4910745219246,16.2269696173875,16.4273250622087,371689.42459455,0.0,1.0
2007-06-22,90.95,90.98,89.81,89.93,66000,16.5657524604489,16.5712166998531,16.3581113630887,16.3799683207055,362356.012160123,0.0,1.0
2007-06-25,91.63,92.08,90.7,90.7,100400,16.6896085536111,16.7715721446744,16.5202171320804,16.5202171320804,551220.357892066,0.0,1.0
2007-06-26,90.59,91.8,90.28,91.7,55800,16.6404303989732,16.862694675193,16.5834866587846,16.8443257267451,303773.512992303,0.77,1.0
2007-06-27,90.05,90.47,89.49,90.44,46900,16.5412380773544,16.6183876608357,16.438371966046,16.6128769763013,255322.182067008,0.0,1.0
2007-06-28,90.72,91.42,90.4,90.4,41700,16.6643100319555,16.7928926710909,16.6055293969221,16.6055293969221,227013.539279194,0.0,1.0
2007-06-29,89.62,90.39,89.58,90.35,74600,16.4622515990283,16.6036925020773,16.4549040196492,16.5963449226982,406120.144609783,0.0,1.0
2007-07-02,90.4,90.65,89.76,90.62,38300,16.6055293969221,16.6514517680419,16.4879681268554,16.6459410835076,208504.042071779,0.0,1.0
2007-07-03,91.31,91.42,90.64,90.9,23500,16.7726868277982,16.7928926710909,16.6496148731971,16.6973741391617,127933.289521848,0.0,1.0
2007-07-05,90.51,90.97,90.3,90.5,39100,16.6257352402148,16.7102324030753,16.5871604484742,16.6238983453701,212859.217885288,0.0,1.0
2007-07-06,90.9,91.19,90.58,90.71,35000,16.6973741391617,16.7506440896607,16.6385935041284,16.6624731371107,190538.941841051,0.0,1.0
2007-07-09,90.1,91.12,90.06,90.24,101300,16.5504225515784,16.7377858257472,16.5430749721992,16.5761390794055,551474.137385668,0.0,1.0
2007-07-10,89.96,90.64,89.44,89.54,76600,16.5247060237513,16.6496148731971,16.4291874918221,16.44755644027,417008.084143555,0.0,1.0
2007-07-11,90.25,90.29,88.83,89.63,92000,16.5779759742502,16.5853235536294,16.3171369062897,16.4640884938731,500845.21855362,0.0,1.0
2007-07-12,92.74,92.74,91.0,91.0,76900,17.0353627906035,17.0353627906035,16.7157430876097,16.7157430876097,418641.275073623,0.0,1.0
2007-07-13,93.61,93.63,92.91,92.93,69600,17.1951726421004,17.19884643179,17.066590002965,17.0702637926546,378900.295775347,0.0,1.0
2007-07-16,93.99,94.35,93.28,93.38,82100,17.2649746462026,17.3311028606151,17.1345551122223,17.1529240606702,446949.917861434,0.0,1.0
2007-07-17,94.11,94.39,93.93,94.0,52900,17.2870173843401,17.3384504399942,17.2539532771338,17.2668115410473,287986.00066833,0.0,1.0
2007-07-18,93.14,94.99,92.38,93.82,83400,17.1088385843952,17.4486641306818,16.969234576191,17.2337474338411,454027.078558389,0.0,1.0
2007-07-19,92.95,93.61,92.95,93.54,54200,17.0739375823442,17.1951726421004,17.0739375823442,17.1823143781869,295063.161365283,0.0,1.0
2007-07-20,92.34,93.7,92.27,92.73,104100,16.9618869968118,17.2117046957036,16.9490287328983,17.0335258957587,566717.252732954,0.0,1.0
2007-07-23,91.8,92.84,91.57,92.84,63800,16.862694675193,17.0537317390514,16.8204460937628,17.0537317390514,347325.271127402,0.0,1.0
2007-07-24,90.58,92.24,90.56,91.96,122500,16.6385935041284,16.9435180483639,16.6349197144388,16.8920849927097,666886.296443676,0.0,1.0
2007-07-25,90.74,91.97,89.94,91.03,158100,16.6679838216451,16.8939218875545,16.5210322340617,16.721253772144,860691.620144858,0.0,1.0
2007-07-26,88.05,89.4,86.55,89.4,328600,16.1738591083959,16.4218399124429,15.8983248816771,16.4218399124429,1788888.46539912,0.0,1.0
2007-07-27,87.54,88.46,86.98,87.66,256400,16.0801774713115,16.2491717970324,15.9773113600032,16.102220209449,1395833.84822987,0.0,1.0
2007-07-30,86.51,87.47,85.63,87.47,245600,15.8909773022979,16.067319207398,15.7293305559562,16.067319207398,1337038.97474749,0.0,1.0
2007-07-31,87.02,87.95,86.57,87.74,211800,15.9846589393823,16.155490159948,15.9019986713667,16.1169153682074,1153032.7966267,0.0,1.0
2007-08-01,85.52,87.08,84.68,86.43,333300,15.7091247126635,15.9956803084511,15.554825545701,15.8762821435396,1814475.12330349,0.0,1.0
2007-08-02,86.84,87.76,85.96,85.96,138100,15.9515948321761,16.120589157897,15.7899480858344,15.7899480858344,751812.224807116,0.0,1.0
2007-08-03,85.52,86.8,85.02,86.74,171600,15.7091247126635,15.9442472527969,15.6172799704239,15.9332258837282,934185.211997836,0.0,1.0
2007-08-06,86.8,86.8,84.91,85.52,39700,15.9442472527969,15.9442472527969,15.5970741271312,15.7091247126635,216125.59974542,0.0,1.0
2007-08-07,86.13,87.71,85.35,86.45,178000,15.8211752981958,16.111404683673,15.677897500302,15.8799559332292,969026.618505916,0.0,1.0
2007-08-08,88.19,88.9,87.12,87.12,243400,16.199575636223,16.3299951702033,16.0030278878303,16.0030278878303,1325062.24126034,0.0,1.0
2007-08-09,84.62,87.63,84.51,86.09,267100,15.5438041766322,16.0967095249147,15.5235983333395,15.8138277188167,1454084.32473556,0.0,1.0
2007-08-10,82.73,84.62,81.76,84.62,361500,15.1966310509665,15.5438041766322,15.0184522510216,15.5438041766322,1967995.0707297,0.0,1.0
2007-08-13,84.31,87.39,84.21,87.39,286300,15.4868604364436,16.0526240486397,15.4684914879957,16.0526240486397,1558608.5442598,0.0,1.0
2007-08-14,81.84,84.11,81.07,84.11,332000,15.0331474097799,15.4501225395478,14.8917065067309,15.4501225395478,1807397.96260654,0.0,1.0
2007-08-15,80.67,83.68,80.03,80.9,262900,14.8182307129393,15.3711360612217,14.7006694428725,14.8604792943695,1431219.65171463,0.0,1.0
2007-08-16,83.64,83.68,80.61,80.8,402200,15.3637884818426,15.3711360612217,14.8072093438705,14.8421103459216,2189564.64024201,0.0,1.0
2007-08-17,86.6,87.42,85.2,85.73,152300,15.9075093559011,16.058134733174,15.6503440776302,15.7476995044041,829116.595496912,0.0,1.0
2007-08-20,87.84,88.46,86.04,87.94,165500,16.1352843166553,16.2491717970324,15.8046432445927,16.1536532651032,900976.996419825,0.0,1.0
2007-08-21,87.79,88.14,86.99,87.59,56200,16.1260998424314,16.1903911619991,15.979148254848,16.0893619455355,305951.100899057,0.0,1.0
2007-08-22,89.06,89.25,88.12,89.25,122700,16.35938548772,16.394286489771,16.1867173723095,16.394286489771,667975.090397053,0.0,1.0
2007-08-23,89.91,90.93,88.73,90.89,110900,16.5155215495273,16.7028848236961,16.2987679578418,16.695537244317,603736.247147786,0.0,1.0
2007-08-24,90.22,90.49,89.56,90.22,137400,16.5724652897159,16.6220614505253,16.4512302299596,16.5724652897159,748001.445970294,0.0,1.0
2007-08-27,89.94,90.49,89.53,90.22,81800,16.5210322340617,16.6220614505253,16.4457195454252,16.5724652897159,445316.726931369,0.0,1.0
2007-08-28,87.15,89.33,87.1,89.1,248100,16.0085385723646,16.4089816485294,15.9993540981407,16.3667330670991,1350648.89916471,0.0,1.0
2007-08-29,88.5,88.86,87.75,88.16,82300,16.2565193764116,16.3226475908241,16.1187522630522,16.1940649516887,448038.711814813,0.0,1.0
2007-08-30,89.55,91.09,87.66,87.95,187900,16.4493933351148,16.7322751412128,16.102220209449,16.155490159948,1022921.9191981,0.0,1.0
2007-08-31,90.74,91.53,90.27,90.85,132300,16.6679838216451,16.8130985143837,16.5816497639398,16.6881896649378,720237.200159169,0.0,1.0
2007-09-04,91.42,91.45,90.67,91.09,118500,16.7928926710909,16.7984033556253,16.6551255577315,16.7322751412128,645110.41737613,0.0,1.0
2007-09-05,90.66,91.4,90.16,90.66,134400,16.6532886628867,16.7892188814014,16.5614439206471,16.6532886628867,731669.536669635,0.0,1.0
2007-09-06,90.32,90.48,89.94,90.28,97500,16.5908342381638,16.6202245556805,16.5210322340617,16.5834866587846,530787.052271498,0.0,1.0
2007-09-07,89.71,90.05,89.03,89.56,134000,16.4787836526315,16.5412380773544,16.3538748031856,16.4512302299596,729491.948762877,0.0,1.0
2007-09-10,90.42,90.97,89.2,89.34,110600,16.6092031866117,16.7102324030753,16.3851020155471,16.4108185433742,602103.05621772,0.0,1.0
2007-09-11,91.23,92.39,90.81,91.86,117400,16.7579916690399,16.9710714710358,16.6808420855586,16.8737160442618,639122.050632552,0.0,1.0
2007-09-12,92.45,92.9,91.31,91.89,92000,16.9820928401045,17.0647531081202,16.7726868277982,16.8792267287962,500845.21855362,0.0,1.0
2007-09-13,92.56,92.92,92.47,92.77,72200,17.0022986833973,17.0684268978098,16.9857666297941,17.0408734751379,393054.617169252,0.0,1.0
2007-09-14,92.4,92.74,91.95,92.44,154700,16.9729083658806,17.0353627906035,16.8902480978649,16.9802559452598,842182.122937443,0.0,1.0
2007-09-17,92.91,93.05,92.23,92.82,74900,17.066590002965,17.0923065307921,16.9416811535191,17.0500579493619,407753.335539848,0.0,1.0
2007-09-18,95.73,95.87,93.56,93.85,243400,17.5845943491964,17.6103108770235,17.1859881678765,17.2392581183755,1325062.24126033,0.0,1.0
2007-09-19,96.53,97.11,95.87,95.87,168100,17.7315459367798,17.8380858377777,17.6103108770235,17.6103108770235,915131.317813731,0.0,1.0
2007-09-20,97.11,98.24,96.66,97.79,139700,17.8380858377777,18.0456549552393,17.7554255697621,17.9629946872236,760522.576434138,0.0,1.0
2007-09-21,97.9,98.14,96.88,97.74,96000,17.9832005305163,18.0272860067913,17.7958372563475,17.9538102129997,522621.097621168,0.0,1.0
2007-09-24,97.95,98.38,97.68,98.38,79700,17.9923850047403,18.0713714830664,17.9427888439309,18.0713714830664,433884.390420906,0.0,1.0
2007-09-25,98.88,99.15,97.51,98.63,174500,18.163216225306,18.2128123861154,17.9115616315694,18.1172938541862,949972.724321808,0.0,1.0
2007-09-26,97.69,98.59,97.5,98.59,121500,18.1044355902726,18.2712284250689,18.0692237695934,18.2712284250689,655603.702242854,0.87,1.0
2007-09-27,99.38,99.64,98.37,98.37,110500,18.4176354689456,18.4658200656645,18.2304568432298,18.2304568432298,596248.634550083,0.0,1.0
2007-09-28,99.97,100.16,99.15,99.6,120400,18.5269774384231,18.5621892591023,18.3750106333865,18.4584070507847,649668.195473577,0.0,1.0
2007-10-01,101.52,101.52,99.91,99.92,168100,18.8142317650167,18.8142317650167,18.5158579161034,18.5177111698233,907053.352650397,0.0,1.0
2007-10-02,102.03,102.09,100.24,100.4,146700,18.9087477047345,18.9198672270543,18.577015288862,18.6066673483813,791580.766411742,0.0,1.0
2007-10-03,102.11,103.39,101.65,102.0,142000,18.9235737344942,19.1607902106489,18.8383240633761,18.9031879435747,766219.964761194,0.0,1.0
2007-10-04,103.01,103.14,101.67,102.61,100000,19.0903665692904,19.1144588676499,18.842030570816,19.0162364204921,539591.524479715,0.0,1.0
2007-10-05,105.16,105.57,103.92,104.48,158600,19.4888161190815,19.5647995215998,19.2590126578066,19.3627948661243,855792.157824826,0.0,1.0
2007-10-08,104.94,105.33,104.23,105.33,19800,19.4480445372424,19.5203214323208,19.3164635231254,19.5203214323208,106839.121846983,0.0,1.0
2007-10-09,104.79,105.16,103.3,103.98,77300,19.420245731443,19.4888161190815,19.1441109271692,19.2701321801264,417104.248422819,0.0,1.0
2007-10-10,104.79,105.52,103.84,104.63,100100,19.420245731443,19.555533253,19.244186628047,19.3905936719237,540131.116004194,0.0,1.0
2007-10-11,104.32,105.7,104.28,105.31,131500,19.333142806605,19.5888918199592,19.3257297917251,19.5166149248808,709562.854690823,0.0,1.0
2007-10-12,106.08,106.13,104.51,104.67,107100,19.6593154613176,19.6685817299174,19.3683546272842,19.3980066868035,577902.522717775,0.0,1.0
2007-10-15,104.78,106.11,104.38,106.07,140400,19.4183924777231,19.6648752224775,19.3442623289247,19.6574622075977,757586.500369517,0.0,1.0
2007-10-16,102.99,104.56,102.99,104.56,108100,19.0866600618505,19.377620895884,19.0866600618505,19.377620895884,583298.437962572,0.0,1.0
2007-10-17,102.77,103.98,102.25,103.98,124100,19.0458884800114,19.2701321801264,18.9495192865736,19.2701321801264,669633.081879327,0.0,1.0
2007-10-18,101.66,102.23,100.87,102.23,138700,18.8401773170961,18.9458127791337,18.6937702732194,18.9458127791337,748413.444453362,0.0,1.0
2007-10-19,100.23,102.16,100.0,102.16,127600,18.575162035142,18.932840003094,18.532537199583,18.932840003094,688518.785236117,0.0,1.0
2007-10-22,99.99,99.99,98.41,99.08,116300,18.530683945863,18.530683945863,18.2378698581096,18.3620378573468,627544.942969909,0.0,1.0
2007-10-23,101.71,102.27,101.05,101.85,94200,18.8494435856959,18.9532257940135,18.7271288401786,18.8753891377753,508295.21605989,0.0,1.0
2007-10-24,99.54,101.36,99.07,101.3,208000,18.4472875284649,18.7845797054973,18.3601846036269,18.7734601831776,1122350.37091781,0.0,1.0
2007-10-25,99.46,101.62,99.15,100.18,208300,18.4324614987052,18.8327643022162,18.3750106333865,18.5658957665422,1123969.14549125,0.0,1.0
2007-10-26,102.47,102.57,99.9,100.15,133100,18.9902908684127,19.0088234056123,18.5140046623834,18.5603360053824,718196.319082499,0.0,1.0
2007-10-29,105.41,105.52,103.16,103.99,173900,19.5351474620804,19.555533253,19.1181653750898,19.2719854338464,938349.661070225,0.0,1.0
2007-10-30,105.77,106.19,104.52,105.08,142400,19.6018645959989,19.6797012522372,19.3702078810041,19.4739900893218,768378.330859114,0.0,1.0
2007-10-31,107.92,108.54,106.45,106.63,384100,20.00031414579,20.1152158764274,19.7278858489561,19.7612444159153,2072571.04552658,0.0,1.0
2007-11-01,103.18,106.96,103.13,106.88,249800,19.1218718825297,19.822401788674,19.1126056139299,19.8075757589143,1347899.62815033,0.0,1.0
2007-11-02,105.1,107.21,103.18,105.29,188300,19.4776965967617,19.8687331316729,19.1218718825297,19.5129084174409,1016050.8405953,0.0,1.0
2007-11-05,105.12,105.5,104.0,104.03,138000,19.4814031042016,19.5518267455601,19.2738386875663,19.2793984487262,744636.303782007,0.0,1.0
2007-11-06,108.24,108.37,105.58,105.58,253500,20.0596182648286,20.0837105631881,19.5666527753197,19.5666527753197,1367864.51455608,0.0,1.0
2007-11-07,105.52,108.79,105.31,108.04,163200,19.555533253,20.1615472194263,19.5166149248808,20.0225531904295,880613.367950892,0.0,1.0
2007-11-08,102.62,106.06,101.87,106.05,280400,19.0180896742121,19.6556089538777,18.8790956452152,19.6537557001578,1513014.63464112,0.0,1.0
2007-11-09,102.14,103.77,101.14,101.14,331900,18.9291334956541,19.2312138520073,18.7438081236582,18.7438081236582,1790904.26974817,0.0,1.0
2007-11-12,97.98,102.06,97.98,99.33,513000,18.1581799481514,18.9143074658944,18.1581799481514,18.4083692003458,2768104.52058094,0.0,1.0
2007-11-13,98.76,99.91,97.59,99.55,334500,18.3027337383082,18.5158579161034,18.085903053073,18.4491407821849,1804933.64938464,0.0,1.0
2007-11-14,95.61,100.55,95.3,100.06,334700,17.7189588165213,18.6344661541807,17.6615079512026,18.5436567219027,1806012.8324336,0.0,1.0
2007-11-15,90.02,94.53,89.23,94.21,598300,16.6829899870646,17.5188074147658,16.5365829431879,17.4595032957271,3228376.09096213,0.0,1.0
2007-11-16,90.42,91.38,89.18,91.11,501300,16.7571201358629,16.9350324929789,16.5273166745881,16.8849946425401,2704972.31221681,0.0,1.0
2007-11-19,87.75,90.07,87.08,90.07,470200,16.2623013926341,16.6922562556644,16.1381333933969,16.6922562556644,2537159.34810361,0.0,1.0
2007-11-20,85.73,87.52,84.45,87.52,492100,15.8879441412025,16.219676557075,15.6507276650478,16.219676557075,2655329.89196467,0.0,1.0
2007-11-21,85.49,85.79,81.98,83.78,692600,15.8434660519235,15.8990636635222,15.1929739962181,15.5265596658106,3737210.8985465,0.0,1.0
2007-11-23,86.4,88.39,85.3,87.31,252100,16.0121121404397,16.3809096307114,15.8082542312443,16.1807582289559,1360310.23321336,0.0,1.0
2007-11-26,85.52,87.16,85.12,87.08,379100,15.8490258130834,16.1529594231565,15.774895664285,16.1381333933969,2045591.46930259,0.0,1.0
2007-11-27,86.64,87.41,84.63,85.67,306500,16.0565902297187,16.1992907661555,15.6840862320071,15.8768246188827,1653848.02253032,0.0,1.0
2007-11-28,89.97,91.23,88.03,88.11,423700,16.6737237184648,16.9072336871796,16.3141924967929,16.3290185265526,2286249.28922055,0.0,1.0
2007-11-29,87.65,89.94,87.0,89.07,292100,16.2437688554345,16.6681639573049,16.1233073636372,16.5069308836686,1576146.84300524,0.0,1.0
2007-11-30,89.17,90.48,86.35,86.35,379100,16.5254634208682,16.7682396581827,16.0028458718399,16.0028458718399,2045591.46930259,0.0,1.0
2007-12-03,87.95,89.17,86.98,89.17,269100,16.2993664670332,16.5254634208682,16.1196008561973,16.5254634208682,1452040.79237491,0.0,1.0
2007-12-04,83.8,86.55,83.26,86.55,510700,15.5302661732505,16.0399109462391,15.4301904723728,16.0399109462391,2755693.91551791,0.0,1.0
2007-12-05,85.83,86.0,84.28,84.62,312300,15.9064766784021,15.9379819916414,15.6192223518085,15.6822329782871,1685144.33095015,0.0,1.0
2007-12-06,81.0,88.89,77.62,87.98,2495700,15.0113551316622,16.4735723167093,14.3849553743163,16.3049262281931,13466585.6764403,0.0,1.0
2007-12-07,78.59,81.43,78.59,81.43,580900,14.5647209851523,15.0910450416204,14.5647209851523,15.0910450416204,3134487.16570265,0.0,1.0
2007-12-10,80.25,80.4,77.95,78.59,349800,14.8723611026654,14.9001599084647,14.4461127470749,14.5647209851523,1887491.15263003,0.0,1.0
2007-12-11,79.17,82.55,78.7,80.15,463300,14.6722097009099,15.2986094582558,14.5851067760718,14.8538285654658,2499927.53291451,0.0,1.0
2007-12-12,78.7,81.36,77.77,81.27,370900,14.5851067760718,15.0780722655807,14.4127541801157,15.0613929821011,2001344.96429526,0.0,1.0
2007-12-13,75.33,78.33,73.65,77.34,668100,13.9605602724459,14.5165363884334,13.6492136474929,14.3330642701575,3605010.97504896,0.0,1.0
2007-12-14,72.5,74.56,72.05,74.06,575800,13.4360894696977,13.8178597360091,13.3526930522995,13.7251970500112,3106967.99795419,0.0,1.0
2007-12-17,73.73,75.04,72.24,73.49,378100,13.6640396772525,13.9068159145671,13.3879048729788,13.6195615879735,2040195.55405781,0.0,1.0
2007-12-18,72.43,74.25,71.49,74.25,343000,13.423116693658,13.7604088706904,13.2489108439819,13.7604088706904,1850798.92896541,0.0,1.0
2007-12-19,70.6,74.65,69.59,71.97,1463900,13.0839712629056,13.8345390194887,12.8967926371898,13.3378670225399,7899080.32685853,0.0,1.0
2007-12-20,70.59,71.71,70.39,70.85,491900,13.0821180091856,13.289682425821,13.0450529347865,13.1303026059045,2654250.70891572,0.0,1.0
2007-12-21,71.95,71.95,70.4,70.4,236500,13.3341605151,13.3341605151,13.0469061885064,13.0469061885064,1276133.95539452,0.0,1.0
2007-12-24,72.76,73.28,72.0,72.0,140100,13.4842740664166,13.5806432598544,13.3434267836998,13.3434267836998,755967.725796079,0.0,1.0
2007-12-26,71.08,71.9,70.8,71.8,88100,13.3341605151,13.4879873527812,13.281634277843,13.4692279823323,469631.964675133,0.87,1.0
2007-12-27,72.16,72.7,71.35,71.5,284700,13.5367617159484,13.6380623163726,13.3848108153121,13.4129498709855,1517641.54759377,0.0,1.0
2007-12-28,72.75,73.46,72.39,72.58,211300,13.6474420015971,13.7806335317845,13.579908267981,13.6155510718339,1126370.42151936,0.0,1.0
2007-12-31,71.43,73.12,70.9,72.24,283100,13.3998183116712,13.7168516722582,13.3003936482919,13.5517692123076,1509112.47672566,0.0,1.0
2008-01-02,71.27,72.09,70.76,71.62,299000,13.3698033189529,13.5236301566342,13.2741305296634,13.4354611155242,1593870.11847747,0.0,1.0
2008-01-03,70.82,71.39,70.08,71.39,149900,13.2853861519327,13.3923145634916,13.1465668106107,13.3923145634916,799067.326955765,0.0,1.0
2008-01-04,68.0,71.16,67.85,70.55,302600,12.7563719052729,13.3491680114591,12.7282328495995,13.2347358517206,1613060.52793071,0.0,1.0
2008-01-07,68.85,69.41,66.84,69.23,374800,12.9158265540888,13.0208790286028,12.5387632080653,12.9871121617947,1997934.85085404,0.0,1.0
2008-01-08,66.55,69.95,66.19,69.95,371800,12.4843610337634,13.122179629027,12.4168273001473,13.122179629027,1981942.84297633,0.0,1.0
2008-01-09,68.58,68.58,66.41,66.6,275100,12.8651762538767,12.8651762538767,12.4580979151349,12.4937407189879,1466467.12238512,0.0,1.0
2008-01-10,70.78,71.82,67.0,68.45,484800,13.2778824037532,13.472979856422,12.5687782007836,12.8407890722931,2584308.47303638,0.0,1.0
2008-01-11,69.91,70.7,68.6,70.7,220400,13.1146758808475,13.262874907394,12.8689281279665,13.262874907394,1174879.51208172,0.0,1.0
2008-01-14,70.25,71.23,69.38,71.23,131500,13.1784577403738,13.3622995707734,13.0152512174681,13.3622995707734,700983.011972535,0.0,1.0
2008-01-15,68.75,70.29,68.55,69.98,883800,12.8970671836399,13.1859614885534,12.859548442742,13.1278074401617,4711245.52077052,0.0,1.0
2008-01-16,67.85,69.1,66.9,66.9,586800,12.7282328495995,12.9627249802111,12.5500188303347,12.5500188303347,3128036.7408782,0.0,1.0
2008-01-17,65.4,68.7,64.67,68.55,703300,12.2686282736007,12.8876874984154,12.1316848693235,12.859548442742,3749059.71346223,0.0,1.0
2008-01-18,65.29,66.26,63.66,65.1,531400,12.2479929661069,12.4299588594615,11.9422152277893,12.2123501622539,2832717.66206999,0.0,1.0
2008-01-22,63.75,65.3,62.33,63.36,974900,11.9590986611933,12.2498689031518,11.6927156008185,11.8859371164425,5196869.49332338,0.0,1.0
2008-01-23,68.22,68.33,62.87,63.11,800300,12.7976425202605,12.8182778277544,11.7940162012427,11.8390386903202,4266134.63484122,0.0,1.0
2008-01-24,67.43,70.09,67.09,69.22,585300,12.649443493714,13.1484427476555,12.5856616341876,12.9852362247499,3120040.73693934,0.0,1.0
2008-01-25,66.67,69.78,66.36,69.78,411500,12.5068722783021,13.0902886992639,12.4487182299104,13.0902886992639,2193570.41389124,0.0,1.0
2008-01-28,67.76,67.97,66.17,67.2,278000,12.7113494161955,12.7507440941382,12.4130754260575,12.6062969416815,1481926.06333356,0.0,1.0
2008-01-29,70.5,70.6,69.0,69.0,376600,13.2253561664962,13.2441155369451,12.9439656097622,12.9439656097622,2007530.05558065,0.0,1.0
2008-01-30,69.12,71.14,69.1,70.24,320100,12.9664768543009,13.3454161373693,12.9627249802111,13.1765818033289,1706347.24055063,0.0,1.0
2008-01-31,69.65,70.45,66.92,67.65,803600,13.0659015176803,13.2159764812717,12.5537707044244,12.6907141087016,4283725.84350666,0.0,1.0
2008-02-01,74.0,74.06,70.69,71.01,588900,13.8819341322087,13.8931897544781,13.2609989703491,13.3210289557857,3139231.14639259,0.0,1.0
2008-02-04,72.22,74.2,71.8,73.59,569000,13.5480173382178,13.9194528731066,13.4692279823323,13.8050207133681,3033150.8274705,0.0,1.0
2008-02-05,69.56,71.27,68.44,70.93,495000,13.0490180842762,13.3698033189529,12.8389131352482,13.3060214594266,2638681.29982057,0.0,1.0
2008-02-06,67.95,70.04,67.69,69.9,299600,12.7469922200484,13.1390630624311,12.6982178568812,13.1127999438026,1597068.52005302,0.0,1.0
2008-02-07,67.77,68.5,66.57,67.61,410100,12.7132253532404,12.8501687575176,12.4881129078532,12.6832103605221,2186107.47688163,0.0,1.0
2008-02-08,67.48,68.46,66.71,68.1,323000,12.6588231789385,12.842665009338,12.5143760264817,12.7751312757218,1721806.18149907,0.0,1.0
2008-02-11,66.73,67.8,66.26,67.8,452100,12.5181279005715,12.718853164375,12.4299588594615,12.718853164375,2409995.58716944,0.0,1.0
2008-02-12,66.55,67.84,66.11,67.45,266600,12.4843610337634,12.7263569125546,12.4018198037881,12.6531953678038,1421156.43339831,0.0,1.0
2008-02-13,68.04,68.19,66.76,67.01,314300,12.7638756534525,12.7920147091259,12.5237557117062,12.5706541378285,1675429.35865374,0.0,1.0
2008-02-14,67.37,68.37,67.11,68.27,402400,12.6381878714446,12.8257815759339,12.5894135082774,12.807022205485,2145061.32332888,0.0,1.0
2008-02-15,65.9,67.37,65.42,67.18,408900,12.3624251258454,12.6381878714446,12.2723801476905,12.6025450675917,2179710.67373055,0.0,1.0
2008-02-19,64.88,66.09,64.84,65.87,373100,12.1710795472663,12.3980679296983,12.1635757990867,12.3567973147107,1988872.71305666,0.0,1.0
2008-02-20,65.72,65.87,64.49,64.84,420300,12.3286582590373,12.3567973147107,12.0979180025154,12.1635757990867,2240480.30366582,0.0,1.0
2008-02-21,65.05,66.1,64.86,65.96,229000,12.2029704770294,12.3999438667432,12.1673276731765,12.3736807481147,1220723.2679978,0.0,1.0
2008-02-22,66.6,66.99,64.41,65.35,313500,12.4937407189879,12.5669022637387,12.0829105061563,12.2592485883762,1671164.82321969,0.0,1.0
2008-02-25,68.53,68.83,66.84,67.24,549900,12.8557965686522,12.912074679999,12.5387632080653,12.613800689861,2931335.04398249,0.0,1.0
2008-02-26,71.43,72.63,68.47,68.47,1001000,13.3998183116712,13.6249307570584,12.8445409463829,12.8445409463829,5335999.96185937,0.0,1.0
2008-02-27,69.9,71.67,69.84,70.94,368100,13.1127999438026,13.4448408007487,13.1015443215332,13.3078973964715,1962219.36659383,0.0,1.0
2008-02-28,69.56,70.6,68.73,70.6,339300,13.0490180842762,13.2441155369451,12.8933153095501,13.2441155369451,1808696.09096792,0.0,1.0
2008-02-29,67.8,69.56,67.31,69.29,323000,12.718853164375,13.0490180842762,12.6269322491753,12.9983677840641,1721806.18149908,0.0,1.0
2008-03-03,65.93,68.58,65.25,68.51,490400,12.36805293698,12.8651762538767,12.2404892179273,12.8520446945624,2614160.22107476,0.0,1.0
2008-03-04,65.76,66.03,64.78,65.26,578000,12.3361620072168,12.386812307429,12.1523201768173,12.2423651549722,3081126.85110362,0.0,1.0
2008-03-05,65.45,66.62,64.28,66.34,462800,12.2780079588252,12.4974925930777,12.0585233245727,12.4449663558206,2467033.74859991,0.0,1.0
2008-03-06,62.4,64.99,62.25,64.99,444100,11.7058471601328,12.1917148547601,11.6777081044594,12.1917148547601,2367350.23282891,0.0,1.0
2008-03-07,63.1,63.6,61.54,62.18,339100,11.8371627532753,11.9309596055199,11.544516574272,11.6645765451451,1807629.9571094,0.0,1.0
2008-03-10,60.56,63.32,60.23,63.32,482900,11.3606747438725,11.8784333682629,11.298768821391,11.8784333682629,2574180.20138049,0.0,1.0
2008-03-11,62.46,63.35,60.45,62.0,627100,11.7171027824021,11.8840611793976,11.3400394363786,11.6308096783371,3342862.71336865,0.0,1.0
2008-03-12,62.15,63.35,61.91,63.25,368700,11.6589487340104,11.8840611793976,11.613926244933,11.8653018089487,1965417.76816939,0.0,1.0
2008-03-13,62.54,62.7,61.34,61.9,904700,11.7321102787613,11.7621252714796,11.5069978333741,11.6120503078881,4822656.50898517,0.0,1.0
2008-03-14,60.82,62.04,60.42,61.97,609000,11.4094491070397,11.6383134265166,11.3344116252439,11.6251818672024,3246377.59917317,0.0,1.0
2008-03-17,57.25,60.0,56.19,60.0,750200,10.7397395820128,11.2556222693584,10.5408902552542,11.2556222693584,3999068.10328363,0.0,1.0
2008-03-18,61.22,61.37,57.51,58.62,698700,11.4844865888354,11.5126256445088,10.7885139451801,10.9967429571632,3724538.63471642,0.0,1.0
2008-03-19,59.21,62.95,58.87,61.6,785900,11.1074232428119,11.8090236976019,11.0436413832855,11.5557721965413,4189372.99702824,0.0,1.0
2008-03-20,63.11,63.2,58.66,59.07,765700,11.8390386903202,11.8559221237242,11.0042467053428,11.0811601241834,4081693.47731839,0.0,1.0
2008-03-24,65.62,66.77,63.4,63.46,684600,12.3098988885883,12.525631648751,11.8934408646221,11.9046964868914,3649376.19769124,0.0,1.0
2008-03-25,66.31,66.51,64.64,66.11,839000,12.439338544686,12.4768572855838,12.1260570581888,12.4018198037881,4472431.53646353,0.0,1.0
2008-03-26,64.85,65.62,63.75,65.37,618300,12.3286582590373,12.4750432530151,12.119536839069,12.4275156575677,3252321.06832127,0.87,1.0
2008-03-27,65.12,66.25,64.56,65.7,434700,12.3799880621204,12.5948127935423,12.2735262483184,12.4902520835582,2286566.34061015,0.0,1.0
2008-03-28,63.66,66.07,63.46,65.62,393800,12.102426904708,12.5605929248202,12.0644048283501,12.4750432530151,2071428.16869629,0.0,1.0
2008-03-31,64.4,64.69,62.44,62.96,417300,12.2431085872321,12.298240597951,11.870492238925,11.9693496374555,2195040.56576171,0.0,1.0
2008-04-01,67.57,67.57,65.32,65.53,545700,12.8457584975042,12.8457584975042,12.4180101384783,12.457933318654,2870437.66291917,0.0,1.0
2008-04-02,66.49,68.38,66.15,67.97,383600,12.6404392851718,12.9997479067536,12.5758017553634,12.9218026502199,2017775.12826789,0.0,1.0
2008-04-03,67.43,67.74,65.93,66.23,336400,12.8191430440537,12.8780772624084,12.5339774713697,12.5910105859065,1769498.3137365,0.0,1.0
2008-04-04,66.95,67.98,66.7,67.3,202300,12.7278900607948,12.9237037540378,12.6803624653475,12.7944286944211,1064118.63516318,0.0,1.0
2008-04-07,67.8,68.26,67.19,67.45,183700,12.8894838853158,12.9769346609389,12.7735165524243,12.8229452516895,966280.737911396,0.0,1.0
2008-04-08,67.08,67.53,66.26,67.53,362600,12.7526044104275,12.8381540822327,12.5967138973602,12.8381540822327,1907312.98620943,0.0,1.0
2008-04-09,66.1,66.5,65.45,66.08,256000,12.5662962362739,12.6423403889897,12.4427244881109,12.5624940286381,1346586.11271268,0.0,1.0
2008-04-10,66.75,67.03,65.54,66.51,231300,12.689867984437,12.743098891338,12.4598344224719,12.6442414928075,1216661.59324391,0.0,1.0
2008-04-11,65.72,66.14,65.45,65.63,185800,12.494054291194,12.5739006515455,12.4427244881109,12.4769443568329,977326.952117244,0.0,1.0
2008-04-14,64.51,65.5,64.2,65.5,232500,12.2640207292289,12.4522300072003,12.2050865108742,12.4522300072003,1222973.71564725,0.0,1.0
2008-04-15,64.82,65.21,64.46,64.75,161900,12.3229549475836,12.3970979964814,12.2545152101394,12.3096472208583,851610.51425071,0.0,1.0
2008-04-16,67.73,67.73,65.72,66.03,194200,12.8761761585905,12.8761761585905,12.494054291194,12.5529885095487,1021511.80894063,0.0,1.0
2008-04-17,67.65,68.16,66.1,66.76,215000,12.8609673280474,12.9579236227599,12.5662962362739,12.6917690882549,1130921.93059853,0.0,1.0
2008-04-18,69.44,70.51,68.59,68.59,303800,13.2012649114502,13.4046830199648,13.0396710869293,13.0396710869293,1598018.98844575,0.0,1.0
2008-04-21,69.36,70.26,68.98,69.52,180200,13.1860560809071,13.3571554245175,13.1138141358272,13.2164737419934,947870.380901655,0.0,1.0
2008-04-22,69.35,69.85,68.13,68.7,166800,13.1841549770892,13.2792101679839,12.9522203113062,13.0605832289262,877385.014064352,0.0,1.0
2008-04-23,67.26,69.13,66.99,69.12,261600,12.7868242791495,13.1423306930956,12.7354944760664,13.1404295892777,1376042.68392827,0.0,1.0
2008-04-24,70.26,70.64,66.73,67.46,295600,13.3571554245175,13.4293973695974,12.6860657768012,12.8248463555074,1554886.15202291,0.0,1.0
2008-04-25,70.42,71.26,69.02,70.26,236200,13.3875730856038,13.5472658063068,13.1214185510987,13.3571554245175,1242436.09305755,0.0,1.0
2008-04-28,71.55,72.48,70.82,70.82,182300,13.6023978170257,13.7792004720898,13.4636172383195,13.4636172383195,958916.595107502,0.0,1.0
2008-04-29,71.57,72.16,71.13,71.49,166300,13.6062000246615,13.7183651499172,13.5225514566742,13.5909911941183,874754.963062959,0.0,1.0
2008-04-30,73.63,74.35,72.12,72.13,362700,13.9978274111475,14.1347068860358,13.7107607346456,13.7126618384635,1907838.99640971,0.0,1.0
2008-05-01,75.24,75.59,72.26,72.48,248700,14.3039051258283,14.3704437594546,13.7373761880961,13.7792004720898,1308187.36809235,0.0,1.0
2008-05-02,74.91,76.81,74.55,76.33,336100,14.2411686998378,14.6023784252375,14.1727289623937,14.5111254419786,1767920.28313566,0.0,1.0
2008-05-05,72.95,74.7,72.81,74.7,225100,13.8685523515308,14.2012455196621,13.8419368980802,14.2012455196621,1184048.96082665,0.0,1.0
2008-05-06,73.72,74.25,71.75,72.59,183000,14.0149373455085,14.1156958478569,13.6404198933836,13.8001126140866,962598.666509452,0.0,1.0
2008-05-07,72.93,73.99,72.64,73.79,193100,13.864750143895,14.0662671485916,13.8096181331761,14.0282450722338,1015725.69673756,0.0,1.0
2008-05-08,72.1,72.69,71.6,72.6,288100,13.7069585270098,13.8191236522655,13.6119033361152,13.8020137179045,1515435.38700204,0.0,1.0
2008-05-09,72.79,73.72,71.93,72.04,368000,13.8381346904445,14.0149373455085,13.6746397621057,13.6955519041025,1935717.53702446,0.0,1.0
2008-05-12,73.06,73.51,72.15,72.6,150200,13.8894644935276,13.9750141653328,13.7164640460993,13.8020137179045,790067.320818137,0.0,1.0
2008-05-13,73.06,73.24,72.59,73.08,163000,13.8894644935276,13.9236843622497,13.8001126140866,13.8932667011634,857396.626453771,0.0,1.0
2008-05-14,73.74,74.68,73.22,73.22,151600,14.0187395531443,14.1974433120263,13.9198821546139,13.9198821546139,797431.463622037,0.0,1.0
2008-05-15,74.55,74.94,73.73,74.04,284700,14.1727289623937,14.2468720112915,14.0168384493264,14.0757726676811,1497551.04019257,0.0,1.0
2008-05-16,75.14,75.71,74.85,75.28,261900,14.2848940876494,14.3932570052693,14.2297620769305,14.3115095410999,1377620.71452909,0.0,1.0
2008-05-19,75.0,75.65,74.67,74.8,70900,14.2582786341989,14.3818503823619,14.1955422082084,14.220256557841,372941.231997376,0.0,1.0
2008-05-20,73.97,75.29,73.5,74.71,425600,14.0624649409559,14.3134106449178,13.9731130615149,14.20314662348,2238699.41238481,0.0,1.0
2008-05-21,72.74,74.42,72.22,74.11,394700,13.828629171355,14.1480146127611,13.7297717728246,14.0890803944064,2076162.2604988,0.0,1.0
2008-05-22,74.66,74.66,72.67,72.67,224400,14.1936411043905,14.1936411043905,13.8153214446297,13.8153214446297,1180366.8894247,0.0,1.0
2008-05-23,73.2,74.82,72.95,74.13,186400,13.9160799469781,14.2240587654768,13.8685523515308,14.0928826020421,980483.013318914,0.0,1.0
2008-05-27,72.01,73.29,71.41,72.66,232700,13.6898485926488,13.9331898813391,13.5757823635752,13.8134203408119,1224025.73604781,0.0,1.0
2008-05-28,71.59,72.62,71.34,72.52,419200,13.6100022322973,13.8058159255403,13.56247463685,13.7868048873613,2205034.759567,0.0,1.0
2008-05-29,70.2,71.16,69.59,69.59,434100,13.3457488016101,13.5282547681279,13.2297814687186,13.2297814687186,2283410.27940849,0.0,1.0
2008-05-30,70.2,70.38,69.02,70.14,341600,13.3457488016101,13.3799686703322,13.1214185510987,13.3343421787028,1796850.84415098,0.0,1.0
2008-06-02,68.73,69.95,68.31,69.77,238600,13.0662865403798,13.2982212061628,12.9864401800283,13.2640013374407,1255060.33786424,0.0,1.0
2008-06-03,67.36,68.44,66.94,66.95,333900,12.8058353173285,13.0111545296609,12.725988956977,12.7278900607948,1756348.05872953,0.0,1.0
2008-06-04,66.91,67.71,66.51,67.15,370300,12.7202856455233,12.8723739509547,12.6442414928075,12.7659121371527,1947815.77163087,0.0,1.0
2008-06-05,65.83,66.99,65.28,66.93,314000,12.5149664331908,12.7354944760664,12.4104057232067,12.7240878531591,1651672.02887414,0.0,1.0
2008-06-06,63.93,65.69,63.71,65.69,397200,12.1537567077911,12.4883509797403,12.1119324237975,12.4883509797403,2089312.51550576,0.0,1.0
2008-06-09,64.21,64.38,63.64,64.35,299400,12.2069876146921,12.2393063795963,12.0986246970722,12.2336030681426,1574874.5396335,0.0,1.0
2008-06-10,63.42,64.23,63.07,64.07,387100,12.0568004130786,12.2107898223279,11.9902617794523,12.1803721612416,2036185.48527763,0.0,1.0
2008-06-11,61.86,63.87,61.86,63.64,351800,11.7602282174872,12.1423500848837,11.7602282174872,12.0986246970722,1850503.88457937,0.0,1.0
2008-06-12,61.12,62.55,60.65,61.94,296100,11.6195465349631,11.8914043809218,11.5301946555221,11.7754370480304,1557516.20302431,0.0,1.0
2008-06-13,61.66,61.89,61.01,61.14,282300,11.7222061411294,11.7659315289409,11.5986343929663,11.6233487425989,1484926.79538588,0.0,1.0
2008-06-16,63.46,64.35,61.75,61.75,408100,12.0644048283501,12.2336030681426,11.7393160754904,11.7393160754904,2146647.62733611,0.0,1.0
2008-06-17,63.1,64.79,62.61,64.24,552800,11.995965090906,12.3172516361299,11.9028110038292,12.2126909261458,2907784.38713892,0.0,1.0
2008-06-18,63.3,63.64,62.1,63.1,425600,12.0339871672638,12.0986246970722,11.8058547091167,11.995965090906,2238699.41238483,0.0,1.0
2008-06-19,62.67,63.68,62.35,63.68,564600,11.9142176267366,12.1062291123438,11.853382304564,12.1062291123438,2969853.59077177,0.0,1.0
2008-06-20,60.56,61.82,60.4,61.65,625300,11.5130847211611,11.7526238022156,11.4826670600748,11.7203050373115,3289141.78234076,0.0,1.0
2008-06-23,59.6,60.84,59.42,60.76,336100,11.3305787546434,11.5663156280621,11.2963588859213,11.551106797519,1767920.28313566,0.0,1.0
2008-06-24,59.58,60.9,58.63,59.68,668500,11.3267765470076,11.5777222509695,11.1461716843077,11.3457875851865,3516378.18886101,0.0,1.0
2008-06-25,60.4,60.86,58.95,59.17,519700,11.6480630922315,11.7367735065101,11.3684324385273,11.4108591583997,2694858.342666,0.87,1.0
2008-06-26,57.83,60.05,57.74,60.0,629500,11.1524418646316,11.5805660378891,11.1350854792293,11.5709236015545,3264216.52243264,0.0,1.0
2008-06-27,57.64,58.41,56.88,57.57,358000,11.11580060656,11.2642941261133,10.9692355742737,11.1023011956915,1856377.30743588,0.0,1.0
2008-06-30,54.94,57.73,54.35,57.32,606400,10.5951090444901,11.1331569919623,10.4813282957414,11.0540890140184,3144433.51739976,0.0,1.0
2008-07-01,55.36,55.46,54.19,54.55,313300,10.6761055097009,10.6953903823702,10.4504724994706,10.51989804108,1624589.41458007,0.0,1.0
2008-07-02,54.67,56.59,54.56,55.59,504500,10.5430398882831,10.9133094435328,10.5218265283469,10.7204607168402,2616040.08827206,0.0,1.0
2008-07-03,54.71,55.12,54.1,54.46,342100,10.5507538373508,10.6298218152947,10.4331161140683,10.5025416556776,1773929.26501065,0.0,1.0
2008-07-07,54.33,56.86,53.45,53.59,632100,10.4774713212076,10.9653785997398,10.3077644417181,10.3347632634551,3277698.59226318,0.0,1.0
2008-07-08,55.03,55.25,53.6,53.76,643300,10.6124654298924,10.6548921497648,10.336691750722,10.3675475469928,3335775.20076397,0.0,1.0
2008-07-09,54.55,56.28,54.35,55.55,510100,10.51989804108,10.8535263382581,10.4813282957414,10.7127467677725,2645078.39252245,0.0,1.0
2008-07-10,53.3,54.91,53.01,54.4,715900,10.2788371327142,10.5893235826893,10.2229110019734,10.4909707320761,3712236.07372445,0.0,1.0
2008-07-11,51.9,52.97,51.28,52.9,700000,10.0088489153446,10.2151970529057,9.88928270479524,10.2016976420372,3629788.03129922,0.0,1.0
2008-07-14,50.85,52.92,50.1,52.78,546000,9.80635775231743,10.2055546165711,9.661721207298,10.1785557948341,2831234.66441338,0.0,1.0
2008-07-15,49.35,50.65,48.76,50.0,1007600,9.51708466227857,9.76778800697891,9.40330391352995,9.64243633462874,5224820.60048154,0.0,1.0
2008-07-16,53.11,53.26,49.22,50.02,913800,10.2421958746426,10.2711231836465,9.49201432780853,9.64629330916259,4738429.00428747,0.0,1.0
2008-07-17,56.75,57.2,54.37,54.37,1001900,10.9441652398036,11.0309471668153,10.4851852702753,10.4851852702753,5195263.75508383,0.0,1.0
2008-07-18,57.39,59.6,56.97,57.42,856300,11.0675884248869,11.4937841108775,10.986591959676,11.0733738866876,4440267.84457358,0.0,1.0
2008-07-21,57.59,59.4,57.14,57.45,596000,11.1061581702254,11.4552143655389,11.0193762432137,11.0791593484884,3090505.23807761,0.0,1.0
2008-07-22,59.7,59.96,54.58,56.68,994400,11.5130689835467,11.5632096524868,10.5256835028807,10.9306658289351,5156373.1690342,0.0,1.0
2008-07-23,62.52,63.09,58.77,59.65,898800,12.0569023928198,12.1668261670345,11.3337196677226,11.5034265472121,4660647.83218817,0.0,1.0
2008-07-24,58.94,62.44,58.41,62.32,826900,11.3665039512604,12.0414744946844,11.2642941261133,12.0183326474813,4287816.747259,0.0,1.0
2008-07-25,57.43,59.25,56.45,59.12,949300,11.0753023739546,11.4262870565351,10.8863106217958,11.401216722065,4922511.11158904,0.0,1.0
2008-07-28,56.24,58.19,56.18,56.98,619900,10.8458123891904,11.2218674062409,10.8342414655889,10.9885204469429,3214436.57228911,0.0,1.0
2008-07-29,59.14,59.18,55.91,56.51,530900,11.4050736965989,11.4127876456666,10.7821723093819,10.8978815453974,2752934.95116678,0.0,1.0
2008-07-30,59.94,60.7,59.01,59.81,534800,11.5593526779529,11.7059177102393,11.3800033621288,11.5342823434829,2773158.0559126,0.0,1.0
2008-07-31,60.75,61.31,58.65,59.77,462600,11.7155601465739,11.8235554335218,11.3105778205195,11.5265683944152,2398771.34754145,0.0,1.0
2008-08-01,60.5,61.03,59.41,60.91,362200,11.6673479649008,11.7695577900478,11.4571428528059,11.7464159428447,1878156.03562367,0.0,1.0
2008-08-04,59.34,60.75,59.12,60.75,190300,11.4436434419374,11.7155601465739,11.401216722065,11.7155601465739,986783.803366055,0.0,1.0
2008-08-05,60.88,61.26,59.17,59.72,519400,11.740630481044,11.8139129971871,11.4108591583997,11.5169259580806,2693302.719224,0.0,1.0
2008-08-06,60.25,60.44,59.04,60.24,442300,11.6191357832276,11.6557770412992,11.3857888239296,11.6172072959607,2293507.49463378,0.0,1.0
2008-08-07,57.83,60.04,57.19,59.41,405500,11.1524418646316,11.5786375506222,11.0290186795484,11.4571428528059,2102684.3524169,0.0,1.0
2008-08-08,58.34,59.03,56.63,57.53,406700,11.2507947152448,11.3838603366627,10.9210233926005,11.0945872466238,2108906.84618484,0.0,1.0
2008-08-11,58.58,59.64,57.73,58.57,471100,11.297078409651,11.5014980599452,11.1331569919623,11.2951499223841,2442847.34506437,0.0,1.0
2008-08-12,58.24,58.85,57.6,58.0,326100,11.2315098425756,11.349147565858,11.1080866574923,11.1852261481693,1690962.6814381,0.0,1.0
2008-08-13,56.37,57.24,55.6,57.05,365500,10.8708827236604,11.038661115883,10.7223892041072,11.0020198578114,1895267.89348552,0.0,1.0
2008-08-14,57.02,57.45,55.63,55.83,328500,10.9962343960106,11.0791593484884,10.7281746659079,10.7667444112464,1703407.66897399,0.0,1.0
2008-08-15,57.75,57.9,56.71,57.54,366400,11.1370139664962,11.1659412755001,10.9364512907359,11.0965157338908,1899934.76381147,0.0,1.0
2008-08-18,56.6,58.1,56.33,58.0,322600,10.9152379307997,11.2045110208386,10.8631687745927,11.1852261481693,1672813.74128161,0.0,1.0
2008-08-19,55.0,56.04,54.28,56.0,389600,10.6066799680916,10.8072426438519,10.467828884873,10.7995286947842,2020236.30999168,0.0,1.0
2008-08-20,55.89,56.22,54.01,54.72,357900,10.778315334848,10.8419554146566,10.415759728666,10.5526823246177,1855858.76628855,0.0,1.0
2008-08-21,55.86,56.83,54.89,55.22,321400,10.7725298730472,10.959593137939,10.5854666081554,10.649106687964,1666591.24751367,0.0,1.0
2008-08-22,56.71,56.75,55.97,56.14,285800,10.9364512907359,10.9441652398036,10.7937432329834,10.8265275165211,1481990.59906474,0.0,1.0
2008-08-25,55.14,56.45,55.01,56.45,225200,10.6336787898286,10.8863106217958,10.6086084553585,10.8863106217958,1167754.66378369,0.0,1.0
2008-08-26,54.59,55.31,54.18,55.0,352300,10.5276119901477,10.6664630733663,10.4485440122037,10.6066799680916,1826820.46203815,0.0,1.0
2008-08-27,57.54,58.4,54.79,54.79,588000,11.0965157338908,11.2623656388464,10.5661817354862,10.5661817354862,3049021.94629132,0.0,1.0
2008-08-28,59.86,60.29,57.16,58.5,497700,11.5439247798175,11.6268497322953,11.0232332177476,11.2816505115156,2580779.29025374,0.0,1.0
2008-08-29,60.15,60.35,59.2,59.26,365300,11.5998509105584,11.6384206558969,11.4166446202004,11.428215543802,1894230.81119085,0.0,1.0
2008-09-02,59.59,61.41,59.03,60.71,408900,11.4918556236105,11.842840306191,11.3838603366627,11.7078461975062,2120314.75142607,0.0,1.0
2008-09-03,60.52,60.71,59.21,59.93,407500,11.6712049394346,11.7078461975062,11.4185731074674,11.557424190686,2113055.17536347,0.0,1.0
2008-09-04,58.89,60.75,58.78,60.07,374600,11.3568615149257,11.7155601465739,11.3356481549895,11.584423012423,1942455.13789241,0.0,1.0
2008-09-05,58.79,58.97,57.14,58.77,516600,11.3375766422565,11.3722894130611,11.0193762432137,11.3337196677226,2678783.56709881,0.0,1.0
2008-09-08,60.89,62.16,59.67,61.31,900200,11.7425589683109,11.9874768512104,11.5072835217459,11.8235554335218,4667907.40825077,0.0,1.0
2008-09-09,59.29,61.65,58.9,59.58,950200,11.4340010056028,11.8891240005972,11.3587900021927,11.4899271363436,4927177.98191499,0.0,1.0
2008-09-10,60.8,61.35,58.68,59.85,521000,11.7252025829085,11.8312693825895,11.3163632823203,11.5419962925506,2701599.37758128,0.0,1.0
2008-09-11,59.68,59.81,57.92,59.7,657500,11.5092120090129,11.5342823434829,11.1697982500339,11.5130689835467,3409408.0436846,0.0,1.0
2008-09-12,60.63,60.95,59.08,59.24,617100,11.6924182993708,11.7541298919124,11.3935027729973,11.4243585692681,3199917.42016392,0.0,1.0
2008-09-15,57.13,58.45,57.06,57.54,706400,11.0174477559468,11.272008075181,11.0039483450783,11.0965157338908,3662974.66472823,0.0,1.0
2008-09-16,56.36,56.99,50.01,55.87,1258500,10.8689542363935,10.9904489342098,9.64436482189566,10.7744583603142,6525840.33912866,0.0,1.0
2008-09-17,52.11,55.65,51.15,55.38,1045200,10.0493471479501,10.7320316404418,9.8642123703252,10.6799624842348,5419792.07187703,0.0,1.0
2008-09-18,56.2,56.49,52.14,52.95,1829200,10.8380984401227,10.8940245708636,10.0551326097508,10.2113400783718,9485154.66693216,0.0,1.0
2008-09-19,59.6,62.9,57.74,61.5,993300,11.4937841108775,12.130184908963,11.1350854792293,11.8601966915933,5150669.21641356,0.0,1.0
2008-09-22,58.63,61.69,58.07,58.83,377600,11.3067208459857,11.8968379496649,11.1987255590378,11.3452905913242,1958011.37231225,0.0,1.0
2008-09-23,60.3,61.5,58.51,60.6,264500,11.6287782195623,11.8601966915933,11.2835789987826,11.68663283757,1371541.33468377,0.0,1.0
2008-09-24,61.16,61.33,60.04,60.24,111400,11.7946281245179,11.8274124080556,11.5786375506222,11.6172072959607,577654.838123901,0.0,1.0
2008-09-25,61.27,61.33,59.95,60.68,87000,11.9836198766766,11.9953551009723,11.7254449421701,11.8682235044351,444814.676604904,0.87,1.0
2008-09-26,60.9,61.14,58.95,60.27,124100,11.9112526601861,11.9581935573691,11.5298578705743,11.7880328050808,634500.015708836,0.0,1.0
2008-09-29,55.34,62.46,54.0,62.46,220700,10.8237885421133,12.2163684918756,10.5617018661749,12.2163684918756,1128397.69111152,0.0,1.0
2008-09-30,59.0,59.0,55.0,57.05,132200,11.5396372241541,11.5396372241541,10.7572889377707,11.1582424345422,675913.795944461,0.0,1.0
2008-10-01,56.52,57.58,56.29,57.53,173200,11.0545812865964,11.261903582488,11.0095962601294,11.2521242289082,885539.103309993,0.0,1.0
2008-10-02,53.47,57.8,53.47,57.8,242400,10.4580407182291,11.3049327382391,10.4580407182291,11.3049327382391,1239345.71964401,0.0,1.0
2008-10-03,54.11,56.56,54.11,55.13,105300,10.5832164440504,11.0624047694602,10.5832164440504,10.7827152570782,538379.143063179,0.0,1.0
2008-10-06,52.95,53.68,48.56,50.88,339100,10.3563354409993,10.4991140032642,9.49770819669358,9.95147020279591,1733754.67628417,0.0,1.0
2008-10-07,49.38,53.04,49.37,52.28,231800,9.65808959540216,10.3739382774429,9.6561337246862,10.2252921030301,1185149.90847146,0.0,1.0
2008-10-08,49.62,50.9,46.89,49.8,343100,9.70503049258516,9.95538194422782,9.17107778712854,9.74023616547241,1754205.92578325,0.0,1.0
2008-10-09,44.6,50.95,43.31,50.18,1144200,8.72318339317409,9.96516129780762,8.47087607081546,9.81455925267883,5850079.9192107,0.0,1.0
2008-10-10,42.85,43.08,40.12,41.81,898700,8.38090601788138,8.42589104434842,7.84695331242476,8.17749546342172,4594884.48120491,0.0,1.0
2008-10-13,49.47,50.54,43.52,45.35,163000,9.67569243184579,9.88497059845333,8.51194935585059,8.86987369687096,833388.417087348,0.0,1.0
2008-10-14,47.5,51.27,43.96,50.55,1035400,9.290385900802,10.0277491607183,8.59800766735275,9.88692646916928,5293805.93283583,0.0,1.0
2008-10-15,45.45,48.34,45.22,45.88,776700,8.88943240403054,9.4546790409425,8.8444473775635,8.97353484481675,3971121.37148309,0.0,1.0
2008-10-16,46.38,46.44,43.7,46.0,954300,9.07132838061467,9.08306360491042,8.54715502873784,8.99700529340825,4879156.84924207,0.0,1.0
2008-10-17,48.8,50.79,45.05,45.42,1053300,9.54464909387658,9.93386736635228,8.81119757539221,8.88356479188267,5385325.2743442,0.0,1.0
2008-10-20,51.37,51.37,48.25,49.5,507700,10.0473078678779,10.0473078678779,9.43707620449887,9.68156004399366,2595774.84267022,0.0,1.0
2008-10-21,47.32,50.15,47.08,49.76,1072000,9.25518022791475,9.80869164053095,9.20823933073175,9.73241268260858,5480934.86575238,0.0,1.0
2008-10-22,43.7,45.66,42.79,45.22,757900,8.54715502873784,8.93050568906567,8.36917079358563,8.8444473775635,3875000.49883743,0.0,1.0
2008-10-23,44.2,44.23,41.74,44.2,1074100,8.64494856453575,8.65081617668363,8.16380436841001,8.64494856453575,5491671.7717394,0.0,1.0
2008-10-24,40.61,43.35,39.21,40.74,1179100,7.94279097750672,8.4786995536793,7.66896907727255,7.96821729681418,6028517.07109014,0.0,1.0
2008-10-27,38.26,42.21,38.07,40.86,728800,7.48316135925651,8.25573029206005,7.44599981565331,7.99168774540568,3726217.65873166,0.0,1.0
2008-10-28,41.16,41.28,37.95,39.89,863100,8.05036386688442,8.07383431547593,7.42252936706181,7.80196828595772,4412868.36066314,0.0,1.0
2008-10-29,43.28,44.99,41.42,41.94,703200,8.46500845866759,8.79946235109646,8.10121650549934,8.20292178272917,3595329.66193757,0.0,1.0
2008-10-30,45.95,46.08,44.34,45.0,1334600,8.98722593982846,9.01265225913592,8.67233075455917,8.80141822181242,6823559.39536672,0.0,1.0
2008-10-31,45.32,46.19,43.52,44.81,1021900,8.86400608472309,9.03416683701146,8.51194935585059,8.76425667820921,5224782.96577645,0.0,1.0
2008-11-03,46.36,46.53,44.81,45.87,333900,9.06741663918275,9.10066644135404,8.76425667820921,8.97157897410079,1707168.05193537,0.0,1.0
2008-11-04,49.98,49.98,46.58,47.34,607100,9.77544183835966,9.77544183835966,9.11044579493383,9.25909196934666,3103988.39272227,0.0,1.0
2008-11-05,47.22,49.51,47.12,49.51,1327000,9.23562152075516,9.68351591470962,9.21606281359558,9.68351591470962,6784702.02131848,0.0,1.0
2008-11-06,45.48,47.07,45.11,46.81,617000,8.89530001617842,9.20628346001579,8.82293279968796,9.15543082140087,3154605.23523248,0.0,1.0
2008-11-07,46.37,47.21,46.0,46.29,1179300,9.06937250989871,9.23366565003921,8.99700529340825,9.05372554417104,6029539.63356509,0.0,1.0
2008-11-10,45.86,47.78,45.5,47.34,577800,8.96962310338483,9.34515028084883,8.89921175761033,9.25909196934666,2954182.99014154,0.0,1.0
2008-11-11,44.65,46.37,44.43,45.6,809400,8.73296274675388,9.06937250989871,8.6899335910028,8.91877046476992,4138310.33613804,0.0,1.0
2008-11-12,41.22,44.24,40.78,43.79,1030800,8.06209909118017,8.65277204739959,7.97604077967801,8.56475786518146,5270286.9959119,0.0,1.0
2008-11-13,44.62,44.71,40.49,41.7,1955200,8.727095134606,8.74469797104963,7.91932052891522,8.15598088554617,9996570.75514837,0.0,1.0
2008-11-14,42.82,44.38,42.61,43.07,968200,8.37503840573351,8.680154237423,8.33396512069838,8.42393517363246,4950224.94125135,0.0,1.0
2008-11-17,42.25,42.79,41.14,42.34,1312400,8.26355377492388,8.36917079358563,8.04645212545251,8.28115661136751,6710054.96064685,0.0,1.0
2008-11-18,41.36,43.37,40.29,42.41,1336100,8.08948128120359,8.48261129511121,7.88020311459605,8.29484770637921,6831228.61392888,0.0,1.0
2008-11-19,38.46,40.86,38.33,40.45,1332500,7.52227877357568,7.99168774540568,7.49685245426822,7.91149704605139,6812822.48937971,0.0,1.0
2008-11-20,32.9,37.52,32.53,37.52,2082000,6.43481465550286,7.3384269262756,6.3624474390124,7.3384269262756,10644875.3642691,0.0,1.0
2008-11-21,32.62,34.77,30.64,33.31,2252600,6.38005027545602,6.80056247938706,5.99278787369628,6.51500535485715,11517121.1554047,0.0,1.0
2008-11-24,35.2,35.85,31.72,33.65,2039400,6.88466492017327,7.01179651671056,6.20402191101978,6.58150495919973,10427069.5571039,0.0,1.0
2008-11-25,34.47,36.43,33.12,35.7,1881800,6.74188635790831,7.12523701823614,6.47784381125394,6.98245845597119,9621290.32684033,0.0,1.0
2008-11-26,36.32,36.61,33.27,34.45,1621000,7.1037224403606,7.16044269112339,6.50718187199331,6.7379746164764,8287868.85950057,0.0,1.0
2008-11-28,37.39,37.41,35.78,35.95,655200,7.31300060696814,7.31691234840006,6.99810542169885,7.03135522387014,3349914.66794866,0.0,1.0
2008-12-01,36.96,38.5,36.95,38.44,1809000,7.22889816618193,7.53010225643951,7.22694229546598,7.51836703214376,9249077.58595715,0.0,1.0
2008-12-02,36.18,38.12,34.97,37.72,1838500,7.07634025033718,7.4557791692331,6.83967989370623,7.37754434059477,9399905.55101283,0.0,1.0
2008-12-03,36.25,36.49,34.18,34.53,1470300,7.09003134534889,7.13697224253189,6.68516610714552,6.75362158220406,7517368.03462288,0.0,1.0
2008-12-04,35.94,38.02,35.85,35.94,1387800,7.02939935315418,7.43622046207352,7.01179651671056,7.02939935315418,7095561.01370444,0.0,1.0
2008-12-05,39.01,39.2,35.04,35.7,2229600,7.62985166295339,7.6670132065566,6.85337098871794,6.98245845597119,11399526.470785,0.0,1.0
2008-12-08,42.74,43.45,40.67,40.67,1862100,8.35939144000584,8.49825826083888,7.95452620180247,7.95452620180247,9520567.92305738,0.0,1.0
2008-12-09,39.76,42.5,39.7,42.5,1573000,7.77654196665026,8.31245054282284,7.76480674235451,8.31245054282284,8042453.86551166,0.0,1.0
2008-12-10,39.52,40.98,38.72,40.53,1350500,7.72960106946726,8.01515819399718,7.5731314121906,7.92714401177905,6904853.11212555,0.0,1.0
2008-12-11,38.81,40.44,38.54,40.26,1151200,7.59073424863422,7.90954117533543,7.53792573930335,7.87433550244818,5885869.60583409,0.0,1.0
2008-12-12,38.94,39.08,37.63,37.9,1178000,7.61616056794168,7.6435427579651,7.35994150415114,7.41275001348201,6022892.97747789,0.0,1.0
2008-12-15,39.05,39.28,37.75,39.22,987700,7.63767514581722,7.68266017228426,7.38341195274264,7.67092494798851,5049924.78255935,0.0,1.0
2008-12-16,41.32,41.62,37.72,38.78,1207200,8.08165779833976,8.14033391981851,7.37754434059477,7.58486663648635,6172187.09882115,0.0,1.0
2008-12-17,41.73,42.22,40.39,40.52,534200,8.16184849769405,8.25768616277601,7.89976182175563,7.92518814106309,2731264.37060161,0.0,1.0
2008-12-18,40.5,41.83,39.92,41.72,631300,7.92127639963118,8.18140720485363,7.8078358981056,8.15989262697809,3227718.45219168,0.0,1.0
2008-12-19,40.42,41.47,39.92,40.22,588600,7.90562943390351,8.11099585907913,7.8078358981056,7.86651201958434,3009401.36378904,0.0,1.0
2008-12-22,40.57,41.29,40.08,40.59,305400,7.93496749464289,8.07579018619188,7.83912982956093,7.9388792360748,1561452.89925446,0.0,1.0
2008-12-23,40.36,41.08,39.93,39.95,577200,7.89389420960776,8.03471690115676,7.80979176882155,7.81370351025347,2951115.30271667,0.0,1.0
2008-12-24,39.11,39.38,38.81,39.32,114700,7.81957112240134,7.87355435438929,7.75958975352586,7.86155808061419,573678.137813574,0.87,1.0
2008-12-26,38.74,39.31,38.01,39.12,138800,7.74559410078824,7.85955870165167,7.59963943652455,7.82157050136386,694215.566944412,0.0,1.0
2008-12-29,40.34,40.39,38.55,39.18,304200,8.06549473479085,8.07549162960343,7.70760590050043,7.83356677513896,1521472.44570958,0.0,1.0
2008-12-30,40.77,40.78,39.62,39.68,358100,8.15146803017906,8.15346740914157,7.92153944948968,7.93353572326478,1791056.15650428,0.0,1.0
2008-12-31,41.75,41.96,40.43,40.75,464200,8.34740716850565,8.3893941267185,8.0834891454535,8.14746927225402,2321720.93786453,0.0,1.0
2009-01-02,42.44,42.71,40.8,41.61,339400,8.48536431691928,8.53934754890722,8.1574661670666,8.31941586303043,1697527.11398367,0.0,1.0
2009-01-05,44.16,45.25,42.68,42.75,670600,8.82925749847209,9.04718980538637,8.53334941201967,8.54734506475729,3354041.4927444,0.0,1.0
2009-01-06,46.64,47.4,44.48,44.48,789200,9.32510348117614,9.47705628232738,8.89323762527261,8.89323762527261,3947225.68755425,0.0,1.0
2009-01-07,45.17,46.42,44.96,46.42,534200,9.03119477368624,9.28111714400078,8.98920781547339,9.28111714400078,2671829.65318231,0.0,1.0
2009-01-08,45.8,45.9,44.58,44.58,592800,9.15715564832476,9.17714943794993,8.91323141489777,8.91323141489777,2964920.66343406,0.0,1.0
2009-01-09,44.18,46.0,43.77,45.72,871200,8.83325625639712,9.19714322757509,8.75128171893395,9.14116061662464,4357353.03978366,0.0,1.0
2009-01-12,41.6,43.75,41.14,43.51,819300,8.31741648406791,8.74728296100892,8.22544505179216,8.69929786590853,4097772.4351409,0.0,1.0
2009-01-13,41.32,41.78,40.63,41.26,891700,8.26143387311745,8.3534053053932,8.12347672470383,8.24943759934235,4459884.87784101,0.0,1.0
2009-01-14,39.06,40.53,38.6,40.33,734700,7.80957422758876,8.10348293507866,7.71760279531301,8.06349535582834,3674641.04491397,0.0,1.0
2009-01-15,38.79,39.47,36.09,39.09,809800,7.75559099560082,7.89154876505193,7.21575867572141,7.81557236447631,4050257.6809192,0.0,1.0
2009-01-16,38.45,40.24,37.46,39.95,501500,7.68761211087527,8.04550094516569,7.48967359358615,7.98751895525272,2508278.86759814,0.0,1.0
2009-01-20,34.34,37.17,34.34,37.14,783700,6.86586735728106,7.43169160367318,6.86586735728106,7.42569346678563,3919717.14563642,0.0,1.0
2009-01-21,36.45,36.46,33.23,35.62,622600,7.287736318372,7.28973569733452,6.64393629244175,7.12178786448315,3113966.94509792,0.0,1.0
2009-01-22,34.42,35.97,34.26,34.86,712700,6.88186238898119,7.19176612817122,6.84987232558093,6.96983506333191,3564606.87724267,0.0,1.0
2009-01-23,35.76,36.56,33.51,33.73,849100,7.14977916995838,7.30972948695968,6.6999189033922,6.74390524056756,4246818.71680475,0.0,1.0
2009-01-26,35.82,37.5,35.19,36.84,527300,7.16177544373347,7.49767110943622,7.03581456909494,7.36571209791014,2637318.93695813,0.0,1.0
2009-01-27,37.08,37.24,35.58,35.86,517900,7.41369719301053,7.44568725641079,7.11379034863308,7.16977295958354,2590304.33804403,0.0,1.0
2009-01-28,39.79,40.72,38.99,39.24,731200,7.95552889185245,8.14147113536647,7.79557857485115,7.84556304891406,3657135.60914809,0.0,1.0
2009-01-29,38.11,39.71,37.96,39.4,421700,7.61963322614971,7.93953386015232,7.58964254171197,7.87755311231432,2109154.93213587,0.0,1.0
2009-01-30,37.44,38.12,36.69,38.08,481600,7.48567483566112,7.62163260511223,7.33572141347239,7.61363508926216,2408747.96138637,0.0,1.0
2009-02-02,36.51,36.77,35.91,36.5,484400,7.2997325921471,7.35171644517253,7.17976985439612,7.29773321318458,2422752.30999909,0.0,1.0
2009-02-03,37.84,38.2,36.07,36.84,548600,7.56564999416177,7.63762763681236,7.21175991779638,7.36571209791014,2743852.01747626,0.0,1.0
2009-02-04,36.78,38.35,36.15,37.7,548000,7.35371582413504,7.6676183212501,7.22775494949651,7.53765868868654,2740851.08563068,0.0,1.0
2009-02-05,38.12,38.39,36.13,36.51,607000,7.62163260511223,7.67561583710017,7.22375619157148,7.2997325921471,3035942.71711281,0.0,1.0
2009-02-06,39.57,39.79,37.35,38.03,685400,7.9115425546771,7.95552889185245,7.46768042499847,7.60363819444958,3428064.47826873,0.0,1.0
2009-02-09,40.06,40.9,39.0,39.7,669200,8.0095121238404,8.17745995669177,7.79757795381366,7.93753448118981,3347039.31843804,0.0,1.0
2009-02-10,37.98,39.75,37.7,39.73,1317500,7.593641299637,7.94753137600239,7.53765868868654,7.94353261807736,6589546.17758835,0.0,1.0
2009-02-11,37.56,38.54,37.14,37.92,824600,7.50966738321131,7.70560652153791,7.42569346678563,7.5816450258619,4124280.66644353,0.0,1.0
2009-02-12,37.37,37.37,35.94,36.89,795100,7.4716791829235,7.4716791829235,7.18576799128367,7.37570899272272,3976734.85070246,0.0,1.0
2009-02-13,36.93,37.62,36.62,37.62,596000,7.38370650857279,7.52166365698641,7.32172576073478,7.52166365698641,2980925.63327716,0.0,1.0
2009-02-17,34.28,36.34,34.19,36.34,643200,6.85387108350596,7.26574314978432,6.83587667284331,7.26574314978432,3216998.93846287,0.0,1.0
2009-02-18,33.27,35.06,33.03,34.9,757100,6.65193380829181,7.00982264258223,6.60394871319142,6.97783257918197,3786675.83381566,0.0,1.0
2009-02-19,33.03,34.5,32.54,33.95,608500,6.60394871319142,6.89785742068132,6.50597914402812,6.78789157774292,3043445.04672676,0.0,1.0
2009-02-20,31.99,32.63,31.01,32.39,932700,6.39601330108972,6.52397355469077,6.20007416276312,6.47598845959037,4664948.55395571,0.0,1.0
2009-02-23,30.88,33.53,30.73,32.77,660400,6.17408223625041,6.70391766131724,6.14409155181266,6.551964860166,3303025.65136952,0.0,1.0
2009-02-24,33.23,33.56,30.56,30.75,648300,6.64393629244175,6.70991579820478,6.11010210944989,6.1480903097377,3242506.8591503,0.0,1.0
2009-02-25,34.48,35.51,31.25,33.15,997500,6.89385866275629,7.09979469589547,6.24805925786351,6.62794126074161,4989049.19327846,0.0,1.0
2009-02-26,36.58,37.13,35.44,35.98,1331200,7.31372824488471,7.42369408782311,7.08579904315785,7.19376550713373,6658067.45472912,0.0,1.0
2009-02-27,33.74,35.4,33.34,34.79,1287400,6.74590461953008,7.07780152730779,6.66592946102943,6.95583941059429,6438999.4300017,0.0,1.0
2009-03-02,31.05,32.54,30.66,32.54,1300000,6.20807167861319,6.50597914402812,6.13009589907505,6.50597914402812,6502018.9987589,0.0,1.0
2009-03-03,29.68,31.93,29.59,31.9,1264600,5.93415676074845,6.38401702731462,5.9161623500858,6.37801889042707,6324964.01986962,0.0,1.0
2009-03-04,31.08,31.43,28.95,31.0,1052400,6.21406981550074,6.28404807918881,5.78820209648476,6.19807478380061,5263634.45714912,0.0,1.0
2009-03-05,29.34,30.27,29.07,29.9,939000,5.8661778760229,6.05212011953691,5.81219464403496,5.97814309792381,4696458.33833431,0.0,1.0
2009-03-06,29.2,30.35,28.65,29.64,1189800,5.83818657054767,6.06811515123704,5.72822072760927,5.92615924489839,5950847.84978718,0.0,1.0
2009-03-09,28.39,29.17,28.03,28.16,1133900,5.67623687458384,5.83218843366012,5.60425923193326,5.63025115844597,5671261.03284056,0.0,1.0
2009-03-10,32.04,32.07,29.17,29.67,1082800,6.4060101959023,6.41200833278985,5.83218843366012,5.93215738178593,5415681.67065857,0.0,1.0
2009-03-11,32.29,33.34,31.31,32.73,949300,6.45599466996521,6.66592946102943,6.26005553163861,6.54396734431593,4747974.33501679,0.0,1.0
2009-03-12,34.59,34.85,31.72,32.33,1173900,6.91585183134397,6.96783568436939,6.34203006910178,6.46399218581528,5871323.15587929,0.0,1.0
2009-03-13,35.24,35.44,33.86,35.1,1242900,7.04581146390753,7.08579904315785,6.76989716708027,7.0178201584323,6216430.3181211,0.0,1.0
2009-03-16,36.21,37.67,35.4,35.42,1223900,7.23975122327161,7.53166055179899,7.07780152730779,7.08180028523282,6121400.80967771,0.0,1.0
2009-03-17,36.89,36.89,35.29,35.97,893700,7.37570899272272,7.37570899272272,7.05580835872011,7.19176612817122,4469887.98399295,0.0,1.0
2009-03-18,37.1,37.46,35.23,36.95,1542700,7.41769595093556,7.48967359358615,7.04381208494501,7.38770526649782,7715895.93029643,0.0,1.0
2009-03-19,36.85,38.77,36.8,38.38,837000,7.36771147687266,7.75159223767579,7.35771458206007,7.67361645813765,4186299.92458554,0.0,1.0
2009-03-20,35.81,37.25,35.53,36.61,960300,7.15977606477096,7.44768663537331,7.1037934538205,7.31972638177226,4802991.41885244,0.0,1.0
2009-03-23,39.28,39.33,37.13,37.14,1285600,7.85356056476412,7.8635574595767,7.42369408782311,7.42569346678563,6429996.63446496,0.0,1.0
2009-03-24,38.93,39.88,38.34,38.73,1317600,7.78358230107605,7.9735233025151,7.66561894228759,7.74359472182572,6590046.33289594,0.0,1.0
2009-03-25,38.13,39.28,36.9,38.85,1659800,7.79757795381367,8.03275274130083,7.54604318111,7.94481782076215,8116388.75236211,0.87,1.0
2009-03-26,38.37,38.53,37.51,38.4,951600,7.84665790946316,7.87937787989616,7.6707880683858,7.85279290391935,4653304.93839486,0.0,1.0
2009-03-27,37.73,38.35,37.15,37.61,972100,7.71577802773117,7.84256791315904,7.59716813491156,7.69123804990642,4753549.52775708,0.0,1.0
2009-03-30,35.23,36.21,34.79,35.85,994100,7.20452848971559,7.4049383086177,7.11454857102485,7.33131837514345,4861129.08707264,0.0,1.0
2009-03-31,36.32,37.05,35.57,36.0,1157400,7.42743328829038,7.57671815339093,7.27405842688571,7.36199334742439,5659662.81599224,0.0,1.0
2009-04-01,37.74,37.91,35.52,35.73,973100,7.71782302588323,7.75258799446829,7.2638334361254,7.3067783973187,4758439.50772598,0.0,1.0
2009-04-02,38.27,39.3,38.15,39.3,866900,7.82620792794254,8.03684273760496,7.80166795011779,8.03684273760496,4239123.63502995,0.0,1.0
2009-04-03,39.81,40.6,38.34,38.45,1283900,8.14113764336014,8.30269249737306,7.84052291500697,7.86301789467966,6278245.2820567,0.0,1.0
2009-04-06,39.03,39.86,38.47,39.33,900200,7.98162778749928,8.15136263412045,7.86710789098378,8.04297773206114,4401959.96799396,0.0,1.0
2009-04-07,38.12,38.84,37.84,38.38,711400,7.7955329556616,7.94277282261009,7.73827300740386,7.84870290761522,3478731.7498677,0.0,1.0
2009-04-08,38.17,38.69,37.45,38.1,487000,7.80575794642191,7.91209785032915,7.65851807947343,7.79144295935748,2381420.24484899,0.0,1.0
2009-04-09,40.89,40.89,39.98,40.33,574900,8.36199744378287,8.36199744378287,8.1759026119452,8.24747754726738,2811249.48411434,0.0,1.0
2009-04-13,41.73,41.88,40.24,40.6,462800,8.5337772885561,8.56445226083704,8.22907256389882,8.30269249737306,2263082.72960187,0.0,1.0
2009-04-14,41.43,42.96,41.24,41.68,778800,8.47242734399423,8.78531206125977,8.43357237910505,8.52355229779579,3808316.39977082,0.0,1.0
2009-04-15,42.61,42.73,41.1,41.24,537600,8.71373712593759,8.73827710376234,8.40494240497618,8.43357237910505,2628853.23127477,0.0,1.0
2009-04-16,42.7,43.03,41.69,42.9,433700,8.73214210930615,8.79962704832421,8.52559729594785,8.7730420723474,2120784.3125072,0.0,1.0
2009-04-17,44.44,45.1,42.49,42.83,626400,9.08797178776499,9.22294166580111,8.68919714811284,8.75872708528296,3063083.45251213,0.0,1.0
2009-04-20,40.87,43.2,40.84,43.17,408000,8.35790744747874,8.83439201690927,8.35177245302256,8.82825702245308,1995111.82730675,0.0,1.0
2009-04-21,42.91,43.05,39.36,39.48,729700,8.77508707049946,8.80371704462833,8.04911272651733,8.07365270434208,3568218.38329837,0.0,1.0
2009-04-22,42.07,43.69,41.92,42.53,767400,8.60330722572622,8.93459692636032,8.57263225344529,8.69737714072109,3752570.62812549,0.0,1.0
2009-04-23,43.65,43.66,42.1,42.1,753500,8.92641693375207,8.92846193190413,8.60944222018241,8.60944222018241,3684599.90655793,0.0,1.0
2009-04-24,44.64,44.99,43.74,44.17,778700,9.12887175080624,9.20044668612842,8.94482191712063,9.03275683765931,3807827.40177394,0.0,1.0
2009-04-27,43.79,44.88,43.38,43.38,573400,8.95504690788094,9.17795170645574,8.87120198364639,8.87120198364639,2803914.51416101,0.0,1.0
2009-04-28,43.97,44.44,43.1,43.13,521700,8.99185687461807,9.08797178776499,8.81394203538864,8.82007702984483,2551102.54976944,0.0,1.0
2009-04-29,45.61,45.83,44.65,44.76,543800,9.32723657155629,9.37222653090166,9.1309167489583,9.15341172863099,2659171.10708189,0.0,1.0
2009-04-30,44.81,47.04,44.8,46.38,878200,9.1636367193913,9.6196713073012,9.16159172123924,9.48470142926509,4294380.4086784,0.0,1.0
2009-05-01,45.11,45.39,44.57,45.04,385100,9.22498666395317,9.28224661221092,9.11455676374181,9.21067167688873,1883131.28601919,0.0,1.0
2009-05-04,47.78,47.78,45.87,46.07,699900,9.77100117055381,9.77100117055381,9.38040652350991,9.42130648655115,3422496.98022548,0.0,1.0
2009-05-05,48.83,49.28,47.53,47.66,729600,9.98572597652036,10.0777508933632,9.71987621675225,9.74646119272906,3567729.38530148,0.0,1.0
2009-05-06,50.99,51.08,49.45,49.65,879400,10.4274455773658,10.4458505607344,10.1125158619482,10.1534158249895,4300248.38464107,0.0,1.0
2009-05-07,50.29,51.94,49.49,51.74,997900,10.2842957067215,10.6217204018117,10.1206958545565,10.5808204387705,4879711.0109544,0.0,1.0
2009-05-08,53.27,53.3,50.81,51.65,798800,10.893705156036,10.8998401504922,10.3906356106287,10.5624154554019,3906115.99914862,0.0,1.0
2009-05-11,51.39,52.18,51.34,51.82,660600,10.5092455034483,10.6708003574612,10.499020512688,10.597180423987,3230320.76744814,0.0,1.0
2009-05-12,50.65,51.66,49.12,51.66,800000,10.3579156401957,10.564460453554,10.0450309229302,10.564460453554,3911983.97511127,0.0,1.0
2009-05-13,47.59,49.95,47.45,49.67,855200,9.73214620566463,10.2147657695513,9.70351623153576,10.1575058212936,4181910.86939395,0.0,1.0
2009-05-14,48.09,48.83,47.8,47.81,1090400,9.83439611326775,9.98572597652036,9.77509116685794,9.77713616501,5332034.15807666,0.0,1.0
2009-05-15,47.58,48.63,47.23,48.03,874100,9.73010120751257,9.94482601347911,9.65852627219038,9.82212612435537,4274331.49080595,0.0,1.0
2009-05-18,50.13,50.31,48.16,48.5,567200,10.2515757362885,10.2883857030256,9.84871110033218,9.9182410375023,2773596.63835388,0.0,1.0
2009-05-19,49.13,49.91,48.97,49.79,881900,10.0470759210822,10.2065857769431,10.0143559506492,10.1820457991183,4312473.3345633,0.0,1.0
2009-05-20,49.51,51.21,49.02,50.0,923000,10.1247858508606,10.4724355367112,10.0245809414095,10.2249907603117,4513451.51128463,0.0,1.0
2009-05-21,47.76,48.88,47.4,48.76,856000,9.76691117424969,9.99595096728067,9.69329124077544,9.97141098945592,4185822.85336906,0.0,1.0
2009-05-22,47.97,48.68,47.67,48.65,612800,9.809856135443,9.95505100423942,9.74850619088113,9.94891600978324,2996579.72493523,0.0,1.0
2009-05-26,52.62,52.74,48.78,48.88,900000,10.760780276152,10.7853202539767,9.97550098576005,9.99595096728067,4400981.97200017,0.0,1.0
2009-05-27,51.08,52.9,50.94,52.81,994800,10.4458505607344,10.8180402244097,10.4172205866055,10.7996352410412,4864552.07305086,0.0,1.0
2009-05-28,48.87,51.12,48.22,51.12,1224300,9.99390596912861,10.4540305533426,9.86098108924456,10.4540305533426,5986802.47591091,0.0,1.0
2009-05-29,49.87,49.9,47.61,49.58,887500,10.1984057843348,10.204540778791,9.73623620196875,10.139100837925,4339857.22238908,0.0,1.0
2009-06-01,49.91,51.31,49.5,51.31,937400,10.2065857769431,10.4928855182318,10.1227408527085,10.4928855182318,4583867.22283663,0.0,1.0
2009-06-02,50.08,50.54,49.66,50.04,641900,10.2413507455281,10.335420660523,10.1554608231415,10.2331707529199,3138878.14202992,0.0,1.0
2009-06-03,48.56,49.42,47.71,49.38,455200,9.93051102641468,10.106380867492,9.75668618348938,10.0982008748838,2225918.88183831,0.0,1.0
2009-06-04,50.3,50.3,48.37,48.65,442600,10.2863407048735,10.2863407048735,9.89165606152549,9.94891600978324,2164305.13423032,0.0,1.0
2009-06-05,49.61,50.34,49.12,49.71,501600,10.1452358323812,10.2945206974818,10.0450309229302,10.1656858139018,2452813.95239477,0.0,1.0
2009-06-08,49.49,49.88,48.67,49.18,310200,10.1206958545565,10.2004507824869,9.95300600608736,10.0573009118425,1516871.78634939,0.0,1.0
2009-06-09,49.76,50.59,49.53,50.59,334200,10.1759108046622,10.3456456512833,10.1288758471647,10.3456456512833,1634231.30560273,0.0,1.0
2009-06-10,49.22,50.17,48.38,50.17,425800,10.0654809044508,10.2597557288967,9.89370105967755,10.2597557288967,2082153.47075297,0.0,1.0
2009-06-11,49.83,50.57,49.15,49.47,407400,10.1902257917266,10.3415556549792,10.0511659173864,10.1166058582523,1992177.83932541,0.0,1.0
2009-06-12,49.08,49.2,48.48,49.2,299000,10.0368509303219,10.0613909081467,9.91415104119818,10.0613909081467,1462104.01069784,0.0,1.0
2009-06-15,47.82,48.51,47.07,48.47,355400,9.77918116316206,9.92028603565436,9.62580630175739,9.91210604304611,1737898.88094318,0.0,1.0
2009-06-16,47.67,48.62,47.63,48.42,375200,9.74850619088113,9.94278101532705,9.74032619827288,9.9018810522858,1834720.48432719,0.0,1.0
2009-06-17,46.93,47.65,46.42,47.5,463100,9.59717632762852,9.744416194577,9.49288142187334,9.71374122229607,2264549.72359254,0.0,1.0
2009-06-18,47.72,47.89,46.72,47.14,306600,9.75873118164144,9.7934961502265,9.55423136643521,9.64012128882182,1499267.85846139,0.0,1.0
2009-06-19,48.74,48.87,47.64,48.07,302300,9.9673209931518,9.99390596912861,9.74237119642494,9.83030611696362,1478240.94459517,0.0,1.0
2009-06-22,47.71,48.13,47.09,47.73,438600,9.75668618348938,9.842576105876,9.62989629806151,9.7607761797935,2144745.21435475,0.0,1.0
2009-06-23,47.43,48.23,46.75,47.86,458600,9.69942623523163,9.86302608739662,9.56036636089139,9.78736115577031,2242544.81373254,0.0,1.0
2009-06-24,48.46,48.72,47.58,47.58,453800,9.91006104489405,9.96323099684767,9.73010120751257,9.73010120751257,2219072.90988187,0.0,1.0
2009-06-25,48.84,49.08,47.31,47.5,487800,10.1656858139018,10.2156400439456,9.84722759737298,9.88677469615761,2343585.31594789,0.87,1.0
2009-06-26,49.71,50.01,48.48,48.76,421200,10.3467698978104,10.4092126853651,10.0907544688362,10.1490344038873,2023612.41303249,0.0,1.0
2009-06-29,50.91,51.04,49.69,49.72,398100,10.5965410480291,10.6235995893028,10.3426070453068,10.3488513240622,1912630.82057985,0.0,1.0
2009-06-30,50.07,50.97,49.28,50.76,357300,10.421701242876,10.6090296055401,10.257268568982,10.5653196542518,1716611.38455961,0.0,1.0
2009-07-01,50.99,51.43,50.71,51.14,189400,10.6131924580437,10.7047752131239,10.5549125229927,10.6444138518211,909952.970152785,0.0,1.0
2009-07-02,49.63,50.56,49.16,50.12,329000,10.3301184877958,10.5236911292153,10.2322914539602,10.4321083741351,1580646.92281028,0.0,1.0
2009-07-06,49.88,49.92,48.56,49.0,280100,10.3821541440914,10.3904798490987,10.1074058788508,10.198988633931,1345711.86346249,0.0,1.0
2009-07-07,49.07,50.42,48.92,49.93,294700,10.2135586176938,10.4945511616898,10.1823372239164,10.3925612753505,1415856.0734109,0.0,1.0
2009-07-08,48.47,49.46,47.13,49.11,542000,10.0886730425844,10.2947342415148,9.80976192484017,10.2218843227011,2603983.68438653,0.0,1.0
2009-07-09,48.85,49.21,47.98,49.16,327600,10.1677672401537,10.2426985852193,9.98668315624509,10.2322914539602,1573920.76569193,0.0,1.0
2009-07-10,49.54,49.85,48.1,48.45,323400,10.3113856515294,10.3759098653359,10.011660271267,10.0845101900808,1553742.29433691,0.0,1.0
2009-07-13,50.8,50.82,48.87,49.63,265500,10.5736453592591,10.5778082117627,10.1719300926573,10.3301184877958,1275567.65351406,0.0,1.0
2009-07-14,52.74,52.83,51.38,51.54,349400,10.9774420521127,10.9961748883791,10.6943680818648,10.727670901894,1678656.64082039,0.0,1.0
2009-07-15,55.65,56.13,54.0,54.04,498500,11.5831370913931,11.6830455514806,11.2397017598423,11.2480274648496,2394992.37392377,0.0,1.0
2009-07-16,55.93,56.32,55.03,55.43,290600,11.6414170264441,11.7225926502652,11.4540886637801,11.537345713853,1396158.04185005,0.0,1.0
2009-07-17,55.73,56.12,55.22,55.93,185500,11.5997885014077,11.6809641252287,11.4936357625647,11.6414170264441,891215.818180257,0.0,1.0
2009-07-20,56.93,57.31,56.12,56.12,249100,11.8495596516264,11.9286538491956,11.6809641252287,11.6809641252287,1196775.52727063,0.0,1.0
2009-07-21,56.72,57.48,56.1,57.41,257500,11.8058497003381,11.9640380954766,11.6768012727251,11.9494681117139,1237132.46998068,0.0,1.0
2009-07-22,56.91,57.93,56.29,56.6,294200,11.8453967991227,12.0577022768086,11.7163483715097,11.7808725853162,1413453.87444007,0.0,1.0
2009-07-23,59.42,59.52,56.92,57.05,290500,12.3678347883302,12.3886490508484,11.8474782253745,11.8745367666482,1395677.60205588,0.0,1.0
2009-07-24,60.74,60.74,58.71,59.67,319800,12.6425830535708,12.6425830535708,12.2200535244508,12.4198704446258,1536446.46174689,0.0,1.0
2009-07-27,62.13,62.57,60.58,60.6,347600,12.9319013025742,13.0234840576543,12.6092802335416,12.6134430860453,1670008.72452538,0.0,1.0
2009-07-28,60.19,61.39,59.7,61.26,345400,12.5281046097206,12.7778757599393,12.4261147233812,12.7508172186656,1659439.0490537,0.0,1.0
2009-07-29,60.14,60.49,59.27,60.2,296800,12.5176974784614,12.5905473972752,12.3366133945529,12.5301860359724,1425945.30908842,0.0,1.0
2009-07-30,60.9,61.61,60.73,61.38,223700,12.6758858736,12.8236671374794,12.640501627319,12.7757943336875,1074743.81955215,0.0,1.0
2009-07-31,61.64,62.13,60.89,61.17,289800,12.8299114162348,12.9319013025742,12.6738044473481,12.7320843823992,1392314.52349671,0.0,1.0
2009-08-03,63.79,64.5,62.47,62.58,373400,13.2774180603767,13.4251993242561,13.0026697951361,13.0255654839062,1793962.19142054,0.0,1.0
2009-08-04,62.97,62.98,62.1,62.89,302700,13.1067411077273,13.1088225339791,12.9256570238187,13.0900896977127,1454291.25694428,0.0,1.0
2009-08-05,64.28,64.86,62.92,64.18,581400,13.379407946716,13.5001306693217,13.0963339764681,13.3585936841978,2793276.96328843,0.0,1.0
2009-08-06,62.15,65.05,62.0,64.83,512200,12.9360641550778,13.5396777681064,12.9048427613005,13.4938863905663,2460812.62572469,0.0,1.0
2009-08-07,63.52,63.91,62.22,62.69,369300,13.2212195515775,13.3023951753986,12.9506341388406,13.0484611726762,1774264.15985968,0.0,1.0
2009-08-10,62.88,63.94,62.25,63.22,332900,13.0880082714609,13.3086394541541,12.956878417596,13.1587767640228,1599384.07478279,0.0,1.0
2009-08-11,60.38,61.81,60.28,61.72,337300,12.5676517085052,12.8652956625158,12.546837445987,12.8465628262494,1620523.42572615,0.0,1.0
2009-08-12,61.29,61.77,60.18,60.19,331900,12.757061497421,12.8569699575085,12.5260231834687,12.5281046097206,1594579.67684113,0.0,1.0
2009-08-13,62.44,62.53,60.73,61.84,268100,12.9964255163807,13.0151583526471,12.640501627319,12.8715399412713,1288059.08816241,0.0,1.0
2009-08-14,61.47,63.64,60.68,63.0,619300,12.7945271699539,13.2461966665994,12.6300944960599,13.1129853864827,2975363.64527781,0.0,1.0
2009-08-17,59.56,60.53,57.95,60.53,338500,12.3969747558557,12.5988731022825,12.0618651293123,12.5988731022825,1626288.70325617,0.0,1.0
2009-08-18,60.28,60.66,59.48,59.62,197900,12.546837445987,12.6259316435562,12.3803233458411,12.4094633133667,950790.352656997,0.0,1.0
2009-08-19,60.51,60.71,59.1,59.1,280000,12.5947102497789,12.6363387748153,12.3012291482719,12.3012291482719,1345231.42366832,0.0,1.0
2009-08-20,60.75,61.03,60.16,60.65,386800,12.6446644798226,12.7029444148737,12.5218603309651,12.6238502173044,1858341.12383895,0.0,1.0
2009-08-21,61.35,61.68,60.88,61.52,281500,12.769550054932,12.8382371212421,12.6717230210963,12.804934301213,1352438.02058083,0.0,1.0
2009-08-24,60.93,62.39,60.43,62.04,459500,12.6821301523554,12.9860183851215,12.5780588397643,12.9131684663077,2207620.85419855,0.0,1.0
2009-08-25,63.22,63.24,61.76,61.9,584000,13.1587767640228,13.1629396165265,12.8548885312567,12.8840284987822,2805768.39793678,0.0,1.0
2009-08-26,59.2,60.94,56.75,60.94,1202100,12.3220434107901,12.6842115786073,11.8120939790936,12.6842115786073,5775366.7656846,0.0,1.0
2009-08-27,58.92,59.68,57.7,59.55,959000,12.2637634757391,12.4219518708776,12.0098294730167,12.3948933296039,4607417.62606398,0.0,1.0
2009-08-28,58.78,59.8,58.45,59.59,407800,12.2346235082136,12.4469289858995,12.1659364419034,12.4032190346112,1959233.48061407,0.0,1.0
2009-08-31,58.45,58.46,57.01,57.66,856400,12.1659364419034,12.1680178681552,11.866211061641,12.0015037680094,4114486.39724839,0.0,1.0
2009-09-01,55.43,58.86,55.22,57.98,942500,11.537345713853,12.2512749182281,11.4936357625647,12.0681094080678,4528145.06002638,0.0,1.0
2009-09-02,54.5,55.16,54.1,54.8,626500,11.3437730724335,11.4811472050538,11.2605160223606,11.4062158599881,3009955.31045785,0.0,1.0
2009-09-03,55.94,56.19,54.76,55.13,434900,11.6434984526959,11.6955341089915,11.3978901549809,11.4749029262983,2089432.6648334,0.0,1.0
2009-09-04,57.24,57.25,56.21,56.51,329400,11.9140838654329,11.9161652916847,11.6996969614951,11.7621397490498,1582568.68198694,0.0,1.0
2009-09-08,57.59,58.67,57.15,58.38,403100,11.9869337842467,12.2117278194435,11.8953510291665,12.1513664581407,1936652.81028821,0.0,1.0
2009-09-09,57.03,57.72,56.69,57.72,353200,11.8703739141446,12.0139923255204,11.7996054215826,12.0139923255204,1696913.35299875,0.0,1.0
2009-09-10,57.85,57.92,56.84,57.01,235900,12.0410508667941,12.0556208505568,11.83082681536,11.866211061641,1133357.47444055,0.0,1.0
2009-09-11,58.39,58.44,57.52,57.79,244200,12.1534478843925,12.1638550156516,11.9723638004839,12.0285623092831,1173233.97735644,0.0,1.0
2009-09-14,58.93,58.93,57.23,57.23,332600,12.2658449019909,12.2658449019909,11.912002439181,11.912002439181,1597942.75540029,0.0,1.0
2009-09-15,60.85,61.01,59.1,59.1,543400,12.6654787423409,12.69878156237,12.3012291482719,12.3012291482719,2610709.84150486,0.0,1.0
2009-09-16,61.62,62.02,60.76,61.37,413800,12.8257485637312,12.9090056138041,12.6467459060744,12.7737129074356,1988059.86826411,0.0,1.0
2009-09-17,61.59,62.15,61.05,61.25,427300,12.8195042849757,12.9360641550778,12.7071072673773,12.7487357924138,2052919.24047669,0.0,1.0
2009-09-18,61.76,61.96,61.44,61.63,281300,12.8548885312567,12.8965170562932,12.7882828911984,12.827829989983,1351477.14099249,0.0,1.0
2009-09-21,61.11,61.37,60.6,61.1,188700,12.7195958248882,12.7737129074356,12.6134430860453,12.7175143986364,906589.891593616,0.0,1.0
2009-09-22,62.66,62.66,61.54,61.8,220300,13.0422168939208,13.0422168939208,12.8090971537166,12.863214236264,1058408.86655046,0.0,1.0
2009-09-23,62.51,63.58,62.45,62.7,406300,13.0109955001434,13.2337081090884,12.9985069426325,13.050542598928,1952026.88370156,0.0,1.0
2009-09-24,59.77,62.15,59.42,61.91,485800,12.6217687910526,13.1243588817788,12.5478584835928,13.0736775280921,2300491.0389884,0.87,1.0
2009-09-25,59.9,60.33,58.94,59.61,427800,12.6492211909662,12.7400252829882,12.4464957762195,12.5879812219281,2025833.81325492,0.0,1.0
2009-09-28,60.58,60.67,59.95,59.96,272200,12.7928183597451,12.8118238673776,12.6597798063176,12.6618915293879,1288994.77318371,0.0,1.0
2009-09-29,60.65,61.16,60.2,60.39,385000,12.8076004212371,12.9152982978212,12.7125728830745,12.7526956214098,1823155.72254124,0.0,1.0
2009-09-30,61.01,61.74,60.51,61.71,415200,12.8836224517671,13.0377782358974,12.7780362982532,13.0314430666865,1966166.89869902,0.0,1.0
2009-10-01,59.34,61.38,59.34,60.93,335300,12.5309646990306,12.9617562053674,12.5309646990306,12.8667286672048,1587802.8929041,0.0,1.0
2009-10-02,58.57,59.42,57.7,58.31,584100,12.3683620226192,12.5478584835928,12.184642115505,12.313457222792,2765987.68191257,0.0,1.0
2009-10-05,60.68,60.92,58.89,59.17,386900,12.8139355904479,12.8646169441346,12.4359371608681,12.4950654068359,1832153.11441872,0.0,1.0
2009-10-06,61.15,62.28,60.59,61.5,630500,12.913186574751,13.1518112816924,12.7949300828154,12.9870968822107,2985713.46249936,0.0,1.0
2009-10-07,61.9,61.93,60.64,61.35,478200,13.0715658050218,13.0779009742327,12.8054886981668,12.9554210361565,2264501.47147851,0.0,1.0
2009-10-08,62.34,63.24,61.98,62.67,455700,13.1644816201141,13.3545366964391,13.088459589584,13.2341684814332,2157953.40977154,0.0,1.0
2009-10-09,62.9,63.12,62.26,62.82,555600,13.2827381120496,13.3291960195958,13.1475878355518,13.2658443274874,2631026.80375044,0.0,1.0
2009-10-12,63.14,63.75,62.86,62.97,269800,13.3334194657363,13.4622345730233,13.2742912197685,13.2975201735416,1277629.64660163,0.0,1.0
2009-10-13,62.56,63.59,62.21,63.14,202300,13.2109395276602,13.4284470038988,13.1370292202004,13.3334194657363,957985.461480762,0.0,1.0
2009-10-14,63.88,63.93,63.08,63.88,232300,13.4896869729369,13.5002455882883,13.3207491273146,13.4896869729369,1100049.5437567,0.0,1.0
2009-10-15,63.14,63.67,63.01,63.27,206600,13.3334194657363,13.4453407884611,13.3059670658227,13.3608718656499,978347.979940316,0.0,1.0
2009-10-16,62.29,62.68,61.87,62.62,162600,13.1539230047627,13.2362802045035,13.065230635811,13.2236098660819,769987.3259356,0.0,1.0
2009-10-19,63.14,63.21,62.13,62.73,216300,13.3334194657363,13.3482015272283,13.1201354356382,13.2468388198549,1024282.03320954,0.0,1.0
2009-10-20,62.19,62.92,61.88,62.79,201300,13.1328057740599,13.2869615581902,13.0673423588813,13.2595091582766,953249.992071565,0.0,1.0
2009-10-21,61.6,63.01,61.38,61.97,383800,13.0082141129135,13.3059670658227,12.9617562053674,13.0863478665138,1817473.15925021,0.0,1.0
2009-10-22,62.4,62.47,60.44,61.51,365400,13.1771519585357,13.1919340200277,12.7632542367612,12.989208605281,1730340.52212097,0.0,1.0
2009-10-23,61.2,62.44,60.52,62.3,327400,12.9237451901024,13.1855988508168,12.7801480213234,13.1560347278329,1550392.68457143,0.0,1.0
2009-10-26,59.92,61.38,59.42,61.17,507400,12.6534446371067,12.9617562053674,12.5478584835928,12.9174100208915,2402777.17822709,0.0,1.0
2009-10-27,58.16,59.58,57.74,59.54,684500,12.2817813767378,12.5816460527173,12.1930890077861,12.5731991604362,3241428.81059606,0.0,1.0
2009-10-28,57.7,58.79,57.3,57.62,663700,12.184642115505,12.4148199301653,12.1001731926939,12.1677483309428,3142931.04688474,0.0,1.0
2009-10-29,59.0,59.2,57.72,58.27,512500,12.4591661146412,12.5014005760467,12.1888655616456,12.3050103305109,2426928.07221399,0.0,1.0
2009-10-30,57.13,58.58,56.72,58.25,782900,12.0642739004991,12.3704737456895,11.9776932546177,12.3007868843703,3707399.00046116,0.0,1.0
2009-11-02,57.33,58.22,56.56,57.5,845400,12.1065083619047,12.2944517151595,11.9439056854933,12.1424076540994,4003365.83853602,0.0,1.0
2009-11-03,58.15,58.36,56.58,56.72,628400,12.2796696536675,12.3240158381434,11.9481291316338,11.9776932546177,2975768.97674005,0.0,1.0
2009-11-04,58.73,60.08,58.65,58.96,699300,12.4021495917436,12.6872322062312,12.3852558071814,12.45071922236,3311513.7578522,0.0,1.0
2009-11-05,59.63,59.76,58.79,58.9,419300,12.5922046680687,12.6196570679823,12.4148199301653,12.4380488839384,1985582.32327674,0.0,1.0
2009-11-06,59.43,59.64,58.53,58.69,454800,12.5499702066631,12.594316391139,12.3599151303381,12.3937026994625,2153691.48730327,0.0,1.0
2009-11-09,61.94,62.06,60.93,61.04,432600,13.0800126973029,13.1053533741463,12.8667286672048,12.8899576209779,2048564.06641908,0.0,1.0
2009-11-10,62.06,62.57,61.63,61.66,369500,13.1053533741463,13.2130512507305,13.0145492821243,13.0208844513351,1749755.94669867,0.0,1.0
2009-11-11,62.83,63.36,62.5,62.9,315200,13.2679560505577,13.3798773732824,13.1982691892385,13.2827381120496,1492619.95777922,0.0,1.0
2009-11-12,62.24,63.06,62.09,62.52,306800,13.1433643894113,13.3165256811741,13.1116885433571,13.2024926353791,1452842.01474196,0.0,1.0
2009-11-13,62.57,62.75,61.93,62.66,355000,13.2130512507305,13.2510622659955,13.0779009742327,13.232056758363,1681091.6402653,0.0,1.0
2009-11-16,62.73,63.57,62.11,63.1,425300,13.2468388198549,13.4242235577583,13.1159119894977,13.3249725734552,2013995.13973193,0.0,1.0
2009-11-17,63.72,63.81,62.01,62.2,346000,13.4558994038124,13.474904911445,13.0947947587949,13.1349174971302,1638472.41558253,0.0,1.0
2009-11-18,64.69,64.87,63.79,64.04,444500,13.6607365416294,13.6987475568944,13.4706814653044,13.5234745420614,2104916.15238853,0.0,1.0
2009-11-19,63.81,63.99,62.95,63.84,443300,13.474904911445,13.51291592671,13.293296727401,13.4812400806558,2099233.58909748,0.0,1.0
2009-11-20,63.19,63.64,62.88,63.16,239000,13.3439780810877,13.4390056192502,13.2785146659091,13.3376429118769,1131777.18879833,0.0,1.0
2009-11-23,64.73,65.51,64.37,64.52,378300,13.6691834339105,13.8338978333922,13.5931614033805,13.6248372494347,1791428.07749962,0.0,1.0
2009-11-24,64.61,65.23,63.73,65.05,446200,13.6438427570672,13.7747695874245,13.4580111268827,13.7367585721594,2112966.45038417,0.0,1.0
2009-11-25,66.05,66.07,65.39,65.4,265800,13.9479308791873,13.9521543253278,13.8085571565489,13.8106688796192,1258687.76896484,0.0,1.0
2009-11-27,64.78,65.26,62.89,62.94,176700,13.6797420492619,13.7811047566353,13.2806263889794,13.2911850043308,836757.444605296,0.0,1.0
2009-11-30,65.49,66.31,65.03,65.21,468200,13.8296743872517,14.0028356790145,13.7325351260189,13.7705461412839,2217146.77738652,0.0,1.0
2009-12-01,65.78,66.57,65.66,66.46,230100,13.8909143562898,14.0577404788417,13.8655736794464,14.0345115250687,1089631.51105647,0.0,1.0
2009-12-02,65.22,66.02,65.02,65.59,376700,13.7726578643542,13.9415957099764,13.7304234029486,13.8507916179545,1783851.3264449,0.0,1.0
2009-12-03,66.24,67.37,65.48,66.64,512000,13.9880536175225,14.226678324464,13.8275626641814,14.0725225403337,2424560.3375094,0.0,1.0
2009-12-04,66.82,68.37,65.95,67.7,455000,14.1105335555987,14.4378506314918,13.9268136484845,14.2963651857832,2154638.5811851,0.0,1.0
2009-12-07,66.61,67.3,66.41,66.46,332300,14.0661873711228,14.211896262972,14.0239529097173,14.0345115250687,1573596.48467651,0.0,1.0
2009-12-08,64.89,65.97,64.72,65.97,470600,13.702971003035,13.931037094625,13.6670717108403,13.931037094625,2228511.9039686,0.0,1.0
2009-12-09,65.77,66.04,64.37,65.23,347900,13.8888026332195,13.945819156117,13.5931614033805,13.7747695874245,1647469.80745999,0.0,1.0
2009-12-10,65.76,66.08,65.03,65.88,276100,13.8866909101492,13.9542660483981,13.7325351260189,13.9120315869925,1307463.10387958,0.0,1.0
2009-12-11,64.88,66.07,64.25,65.74,353400,13.7008592799647,13.9521543253278,13.5678207265372,13.8824674640086,1673514.88921059,0.0,1.0
2009-12-14,65.12,65.48,64.58,64.83,230000,13.7515406336514,13.8275626641814,13.6375075878564,13.6903006646133,1089157.96411555,0.0,1.0
2009-12-15,64.74,65.14,64.42,65.0,205100,13.6712951569808,13.7557640797919,13.6037200187319,13.7261999568081,971244.775826519,0.0,1.0
2009-12-16,64.77,65.31,64.37,65.05,327800,13.6776303261917,13.7916633719867,13.5931614033805,13.7367585721594,1552286.87233511,0.0,1.0
2009-12-17,63.63,64.2,63.53,63.92,317200,13.4368938961799,13.5572621111858,13.4157766654772,13.498133865218,1502090.89659762,0.0,1.0
2009-12-18,63.74,64.26,63.36,63.82,280400,13.460122849953,13.5699324496075,13.3798773732824,13.4770166345152,1327825.62233913,0.0,1.0
2009-12-21,64.56,64.93,64.15,64.18,282800,13.6332841417158,13.7114178953161,13.5467034958344,13.5530386650452,1339190.74892121,0.0,1.0
2009-12-22,65.04,65.11,64.29,64.98,246800,13.7346468490892,13.7494289105811,13.5762676188183,13.7219765106675,1168713.85019007,0.0,1.0
2009-12-23,64.81,65.64,64.66,65.2,242500,13.6860772184728,13.8613502333059,13.6544013724186,13.7684344182136,1148351.33173052,0.0,1.0
2009-12-24,64.18,64.26,63.68,63.93,165700,13.7367585721594,13.7538813625267,13.6297411323639,13.6832498522617,774172.883954839,0.87,1.0
2009-12-28,64.54,64.64,64.15,64.26,99800,13.8138111288123,13.8352146167714,13.7303375257717,13.7538813625267,466279.14193538,0.0,1.0
2009-12-29,64.8,65.31,64.56,65.1,134500,13.869460197506,13.9786179860974,13.8180918264041,13.9336706613833,628402.250403894,0.0,1.0
2009-12-30,64.28,64.63,63.7,64.07,143300,13.7581620601186,13.8330742679755,13.6340218299557,13.7132147354044,669517.044482364,0.0,1.0
2009-12-31,64.62,64.99,64.62,64.71,107200,13.8309339191795,13.9101268246283,13.8309339191795,13.8501970583427,500852.946046824,0.0,1.0
2010-01-04,65.68,65.9,65.25,65.73,238800,14.0578108915462,14.1048985650562,13.965775893322,14.0685126355257,1115706.00294758,0.0,1.0
2010-01-05,65.19,66.18,64.9,65.89,221100,13.9529338005465,14.1648283313417,13.8908636854651,14.1027582162603,1033009.20122157,0.0,1.0
2010-01-06,64.94,65.05,64.16,65.0,274400,13.8994250806487,13.9229689174037,13.7324778745676,13.9122671734242,1282034.03353776,0.0,1.0
2010-01-07,64.6,65.16,64.25,64.9,199800,13.8266532215877,13.9465127541588,13.7517410137308,13.8908636854651,933492.711008911,0.0,1.0
2010-01-08,65.09,65.24,64.22,64.22,130800,13.9315303125874,13.9636355445261,13.7453199673431,13.7453199673431,611115.348348174,0.0,1.0
2010-01-11,64.52,65.31,64.39,65.31,124500,13.8095304312204,13.9786179860974,13.7817058968736,13.9786179860974,581680.893496544,0.0,1.0
2010-01-12,63.45,64.44,62.99,64.04,173300,13.5805131100579,13.7924076408531,13.482057065446,13.7067936890167,809681.115204425,0.0,1.0
2010-01-13,63.93,64.25,62.81,63.86,171300,13.6832498522617,13.7517410137308,13.4435307871196,13.6682674106903,800336.843822952,0.0,1.0
2010-01-14,64.77,64.94,64.08,64.17,101200,13.8630391511182,13.8994250806487,13.7153550842003,13.7346182233635,472820.131902411,0.0,1.0
2010-01-15,63.8,64.77,63.61,64.66,186800,13.6554253179148,13.8630391511182,13.6147586907925,13.8394953143632,872754.947029352,0.0,1.0
2010-01-19,63.93,64.14,63.44,63.55,114000,13.6832498522617,13.7281971769758,13.578372761262,13.601916598017,532623.468743821,0.0,1.0
2010-01-20,62.81,62.94,62.14,62.82,208400,13.4435307871196,13.4713553214664,13.3001274177935,13.4456711359155,973673.077949232,0.0,1.0
2010-01-21,61.52,62.96,61.51,62.74,346700,13.167425792447,13.4756360190583,13.1652854436511,13.4285483455482,1619829.44397792,0.0,1.0
2010-01-22,60.12,61.44,59.85,61.25,300600,12.8677769610194,13.1503030020797,12.8099875435298,13.1096363749574,1404443.98863503,0.0,1.0
2010-01-25,60.48,60.95,59.77,60.89,205200,12.9448295176722,13.0454259110801,12.7928647531625,13.0325838183046,958722.243738882,0.0,1.0
2010-01-26,60.66,61.3,59.16,59.61,217700,12.9833557959986,13.120338118937,12.6623034766119,12.7586191724279,1017123.93987307,0.0,1.0
2010-01-27,60.25,61.32,60.25,60.62,234400,12.8956014953663,13.1246188165288,12.8956014953663,12.974794400815,1095148.60590835,0.0,1.0
2010-01-28,60.54,61.47,59.67,61.3,287200,12.9576716104477,13.1567240484675,12.7714612652034,13.120338118937,1341837.37037917,0.0,1.0
2010-01-29,59.88,60.88,59.71,60.53,462900,12.8164085899175,13.0304434695087,12.780022660387,12.9555312616518,2162731.61124137,0.0,1.0
2010-02-01,60.6,60.65,59.82,59.99,248200,12.9705137032232,12.9812154472027,12.8035664971421,12.8399524266726,1159624.07844049,0.0,1.0
2010-02-02,61.04,61.6,60.53,60.8,149500,13.0646890502433,13.1845485828143,12.9555312616518,13.0133206791414,698484.285764923,0.0,1.0
2010-02-03,60.6,61.26,60.09,61.25,109800,12.9705137032232,13.1117767237533,12.8613559146317,13.1096363749574,513000.498842733,0.0,1.0
2010-02-04,58.94,60.02,58.78,59.95,214600,12.6152158031019,12.8463734730603,12.5809702223673,12.8313910314889,1002640.31923179,0.0,1.0
2010-02-05,59.53,59.56,58.29,58.8,220500,12.7414963820606,12.7479174284484,12.4760931313676,12.5852509199591,1030205.91980713,0.0,1.0
2010-02-08,58.75,60.07,58.72,59.93,206200,12.5745491759795,12.8570752170399,12.5681281295918,12.8271103338971,963394.379429619,0.0,1.0
2010-02-09,59.35,59.88,58.8,59.4,275600,12.7029701037342,12.8164085899175,12.5852509199591,12.7136718477138,1287640.59636665,0.0,1.0
2010-02-10,59.94,60.28,59.37,59.42,290600,12.829250682693,12.902022541754,12.7072508013261,12.7179525453056,1357722.63172767,0.0,1.0
2010-02-11,61.48,61.61,59.96,60.35,194400,13.1588643972634,13.1866889316102,12.8335313802848,12.9170049833254,908263.178278937,0.0,1.0
2010-02-12,62.17,62.3,60.9,60.9,189200,13.3065484641813,13.3343729985281,13.0347241671005,13.0347241671005,883968.072687112,0.0,1.0
2010-02-16,62.88,63.32,62.66,62.76,123300,13.458513228691,13.5526885757111,13.4114255551809,13.43282904314,576074.330667659,0.0,1.0
2010-02-17,63.82,64.35,63.08,63.09,179500,13.6597060155066,13.7731445016899,13.5013202046092,13.5034605534051,838648.356486986,0.0,1.0
2010-02-18,64.16,64.65,63.92,63.94,128900,13.7324778745676,13.8373549655673,13.6811095034657,13.6853902010576,602238.290535779,0.0,1.0
2010-02-19,65.08,65.19,63.68,63.68,147900,13.9293899637915,13.9529338005465,13.6297411323639,13.6297411323639,691008.868659747,0.0,1.0
2010-02-22,65.22,65.58,64.73,65.23,137400,13.9593548469342,14.036407403587,13.8544777559346,13.9614951957301,641951.443907029,0.0,1.0
2010-02-23,64.2,65.24,63.96,64.9,165500,13.7410392697513,13.9636355445261,13.6896708986494,13.8908636854651,773238.456816688,0.0,1.0
2010-02-24,64.41,64.93,64.23,64.29,167000,13.7859865944654,13.8972847318528,13.747460316139,13.7603024089145,780246.660352793,0.0,1.0
2010-02-25,66.0,66.17,64.17,64.53,367100,14.1263020530153,14.1626879825458,13.7346182233635,13.8116707800163,1715141.01206893,0.0,1.0
2010-02-26,66.47,66.66,65.81,66.11,200800,14.2268984464232,14.2675650735455,14.085635425893,14.1498458897703,938164.846699642,0.0,1.0
2010-03-01,67.95,68.04,66.71,66.71,232900,14.543670068218,14.5629332073813,14.278266817525,14.278266817525,1088140.40237225,0.0,1.0
2010-03-02,69.76,69.91,68.65,68.67,268700,14.931073200278,14.9631784322167,14.6934944839318,14.6977751815237,1255402.86010057,0.0,1.0
2010-03-03,70.13,70.93,69.67,69.97,259400,15.0102661057267,15.1814940093996,14.9118100611148,14.9760205249922,1211951.99817674,0.0,1.0
2010-03-04,70.96,71.13,70.27,70.34,187100,15.1879150557874,15.2243009853179,15.0402309888695,15.0552134304409,874156.587736571,0.0,1.0
2010-03-05,71.72,72.44,71.34,71.34,183600,15.3505815642766,15.5046866775823,15.269248310032,15.269248310032,857804.112819001,0.0,1.0
2010-03-08,71.33,72.3,71.05,71.99,176700,15.2671079612361,15.4747217944395,15.2071781949506,15.4083709817663,825566.376552925,0.0,1.0
2010-03-09,71.35,71.62,71.12,71.37,205500,15.2713886588279,15.3291780763175,15.222160636522,15.2756693564198,960123.884446103,0.0,1.0
2010-03-10,72.07,72.32,71.05,71.05,120700,15.4254937721335,15.4790024920313,15.2071781949506,15.2071781949506,563926.777871751,0.0,1.0
2010-03-11,72.19,72.19,71.4,71.62,106700,15.4511779576845,15.4511779576845,15.2820904028075,15.3291780763175,498516.878201454,0.0,1.0
2010-03-12,72.1,73.19,71.73,72.53,168900,15.4319148185213,15.6652128372756,15.3527219130726,15.5239498167455,789123.718165189,0.0,1.0
2010-03-15,73.08,73.09,71.89,72.15,116100,15.6416690005206,15.6438093493165,15.3869674938071,15.4426165625008,542434.953694367,0.0,1.0
2010-03-16,74.35,74.38,73.3,73.35,169200,15.9134932976013,15.9199143439891,15.6887566740307,15.6994584180102,790525.358872412,0.0,1.0
2010-03-17,74.72,75.3,74.48,74.92,167900,15.9926862030501,16.1168264332129,15.9413178319482,16.0354931789683,784451.582474453,0.0,1.0
2010-03-18,74.14,74.91,73.68,74.5,102800,15.8685459728872,16.0333528301724,15.7700899282753,15.94559852954,480295.549007588,0.0,1.0
2010-03-19,74.15,74.7,73.71,74.15,136300,15.8706863216831,15.9884055054583,15.776510974663,15.8706863216831,636812.09464722,0.0,1.0
2010-03-22,75.18,75.26,73.21,73.5,210000,16.091142247662,16.1082650380293,15.6694935348674,15.7315636499489,981148.49505441,0.0,1.0
2010-03-23,75.97,76.09,75.06,75.08,223700,16.260229802539,16.2859139880899,16.0654580621111,16.0697387597029,1045156.75401748,0.0,1.0
2010-03-24,75.2,75.63,74.93,75.62,218100,16.0954229452538,16.187457943478,16.0376335277642,16.1853175946821,1018992.79414937,0.0,1.0
2010-03-25,74.31,75.43,74.2,75.25,204300,16.091142247662,16.3336678743257,16.0673227664718,16.2946905414691,943471.430824362,0.87,1.0
2010-03-26,72.81,74.22,72.01,74.03,288800,15.7663311405231,16.0716535812337,15.593098550049,16.0305108409961,1333698.23407771,0.0,1.0
2010-03-29,73.46,73.88,72.82,73.12,162600,15.9070826202833,15.9980297302822,15.768496547904,15.8334587693318,750897.966970343,0.0,1.0
2010-03-30,73.21,74.18,73.1,73.74,162200,15.8529474357601,16.06299195171,15.8291279545699,15.9677140269492,749050.739499323,0.0,1.0
2010-03-31,73.0,73.55,72.27,73.45,233700,15.8074738807607,15.9265712867116,15.6493991419531,15.9049172129024,1079242.64994446,0.0,1.0
2010-04-01,74.01,74.03,73.55,73.55,136100,16.0261800262342,16.0305108409961,15.9265712867116,15.9265712867116,628519.147015153,0.0,1.0
2010-04-05,73.37,74.36,73.25,74.3,103300,15.8875939538549,16.1019692845666,15.8616090652838,16.0889768402811,477046.49439137,0.0,1.0
2010-04-06,73.14,73.62,72.94,73.18,167200,15.8377895840936,15.9417291383781,15.7944814364751,15.8464512136173,772141.082887096,0.0,1.0
2010-04-07,72.61,73.2,72.19,73.05,224300,15.7230229929046,15.8507820283792,15.6320758829057,15.8183009176653,1035832.80437545,0.0,1.0
2010-04-08,72.82,73.03,71.4,72.09,114900,15.768496547904,15.8139701029035,15.4610086998125,15.6104218090964,530616.091050999,0.0,1.0
2010-04-09,73.21,73.33,72.5,72.59,166900,15.8529474357601,15.8789323243312,15.6992035117144,15.7186921781427,770755.662283829,0.0,1.0
2010-04-12,73.26,73.93,72.89,73.31,153100,15.8637744726648,16.0088567671868,15.7836543995705,15.8746015095694,707026.314533575,0.0,1.0
2010-04-13,72.8,73.21,72.42,73.06,100800,15.7641657331422,15.8529474357601,15.681880252667,15.8204663250462,465501.322697481,0.0,1.0
2010-04-14,74.83,75.07,73.04,73.46,242400,16.2037434314702,16.2557132086124,15.8161355102844,15.9070826202833,1119419.84743918,0.0,1.0
2010-04-15,75.06,75.49,74.36,74.71,189300,16.2535478012315,16.3466603186113,16.1019692845666,16.177758542899,874200.400661044,0.0,1.0
2010-04-16,74.22,75.68,73.5,74.74,278200,16.0716535812337,16.3878030588489,15.915744249807,16.1842547650418,1284746.70609563,0.0,1.0
2010-04-19,75.0,75.0,72.99,73.45,240700,16.2405553569459,16.2405553569459,15.8053084733797,15.9049172129024,1111569.13068734,0.0,1.0
2010-04-20,75.84,76.51,75.72,76.26,275000,16.4224495769437,16.5675318714657,16.3964646883726,16.5133966869426,1269968.88632746,0.0,1.0
2010-04-21,75.51,76.68,74.74,75.84,314600,16.3509911333731,16.6043437969415,16.1842547650418,16.4224495769437,1452844.40595861,0.0,1.0
2010-04-22,76.07,76.29,74.47,75.04,341600,16.472253946705,16.5198929090854,16.1257887657568,16.2492169864696,1577532.26025258,0.0,1.0
2010-04-23,77.18,77.21,75.72,75.99,305100,16.7126141659878,16.7191103881306,16.3964646883726,16.4549306876576,1408972.75352184,0.0,1.0
2010-04-26,76.8,77.3,76.43,77.13,176900,16.6303286855126,16.7385990545589,16.5502086124183,16.7017871290832,816936.349059372,0.0,1.0
2010-04-27,74.08,76.68,73.88,76.32,360400,16.0413378779007,16.6043437969415,15.9980297302822,16.5263891312281,1664351.9513906,0.0,1.0
2010-04-28,73.92,74.64,73.28,74.25,373100,16.0066913598059,16.1626006912326,15.8681052874266,16.0781498033764,1723001.42359554,0.0,1.0
2010-04-29,75.13,75.89,74.24,74.28,217400,16.2687056528979,16.4332766138483,16.0759843959955,16.0846460255192,1003968.13050033,0.0,1.0
2010-04-30,73.37,75.2,73.21,74.97,266200,15.8875939538549,16.2838635045644,15.8529474357601,16.2340591348031,1229329.88196498,0.0,1.0
2010-05-03,73.88,74.34,73.62,73.96,150800,15.9980297302822,16.0976384698048,15.9417291383781,16.0153529893296,696404.756575201,0.0,1.0
2010-05-04,71.99,72.97,71.3,72.83,324400,15.5887677352871,15.8009776586179,15.4393546260032,15.7706619552849,1498101.47899865,0.0,1.0
2010-05-05,70.78,71.81,70.14,71.11,339200,15.3267534421951,15.5497904024305,15.1881673698158,15.3982118857656,1566448.89542645,0.0,1.0
2010-05-06,67.72,70.17,63.16,70.1,726000,14.6641387836317,15.1946635919586,13.6767130179294,15.1795057402921,3352717.85990448,0.0,1.0
2010-05-07,67.83,68.5,66.25,68.09,639400,14.6879582648219,14.8330405593439,14.3458238986355,14.744258856726,2952793.11242827,0.0,1.0
2010-05-10,70.93,72.07,70.32,71.53,260700,15.359234552909,15.6060909943345,15.2271447026725,15.4891589957645,1203930.50423843,0.0,1.0
2010-05-11,70.87,72.1,70.28,70.59,229800,15.3462421086234,15.6125872164773,15.2184830731488,15.2856107019575,1061232.182102,0.0,1.0
2010-05-12,72.66,72.76,71.35,71.57,229900,15.7338500298092,15.7555041036185,15.4501816629079,15.4978206252882,1061693.98896975,0.0,1.0
2010-05-13,72.66,73.26,72.28,72.69,203800,15.7338500298092,15.8637744726648,15.651564549334,15.740346251952,941162.396485584,0.0,1.0
2010-05-14,70.76,71.9,69.86,71.86,301500,15.3224226274332,15.5692790688588,15.1275359631499,15.5606174393351,1392347.70628265,0.0,1.0
2010-05-17,70.45,71.02,68.52,70.77,256600,15.2552949986245,15.3787232193373,14.8373713741058,15.3245880348142,1184996.42266046,0.0,1.0
2010-05-18,69.67,71.59,69.54,71.19,382700,15.0863932229123,15.5021514400501,15.0582429269602,15.415535144813,1767334.88290006,0.0,1.0
2010-05-19,71.0,71.25,68.87,68.93,522500,15.3743924045755,15.4285275890986,14.9131606324382,14.9261530767237,2412940.88402216,0.0,1.0
2010-05-20,68.13,69.58,67.78,68.79,590700,14.7529204862497,15.0669045564839,14.6771312279172,14.8958373733908,2727893.16783137,0.0,1.0
2010-05-21,69.86,70.2,66.89,67.33,587300,15.1275359631499,15.2011598141014,14.4844099710148,14.5796878957756,2712191.73432769,0.0,1.0
2010-05-24,68.81,69.9,68.68,69.7,184500,14.9001681881526,15.1361975926736,14.8720178922006,15.0928894450551,852033.671008787,0.0,1.0
2010-05-25,69.77,70.07,66.49,67.29,706500,15.1080472967215,15.1730095181493,14.3977936757778,14.5710262662519,3262665.52069218,0.0,1.0
2010-05-26,70.38,71.6,70.02,70.9,511000,15.240137146958,15.504316847431,15.1621824812447,15.3527383307662,2359833.0942303,0.0,1.0
2010-05-27,68.66,70.53,68.35,70.2,549000,14.8676870774387,15.2726182576719,14.80055944863,15.2011598141014,2535319.70397737,0.0,1.0
2010-05-28,67.71,69.32,67.2,68.95,519100,14.6619733762508,15.0106039645799,14.5515375998235,14.9304838914856,2397239.45051848,0.0,1.0
2010-06-01,66.95,68.89,66.42,67.47,410200,14.4974024153004,14.9174914472,14.3826358241113,14.6100035991085,1894331.77153281,0.0,1.0
2010-06-02,69.71,69.93,67.67,67.78,348400,15.095054852436,15.1426938148164,14.6533117467271,14.6771312279172,1608935.12725995,0.0,1.0
2010-06-03,69.74,70.68,69.08,70.15,326900,15.1015510745788,15.3050993683858,14.9586341874376,15.1903327771967,1509646.65069253,0.0,1.0
2010-06-04,67.43,69.06,66.89,68.92,411000,14.6013419695848,14.9543033726758,14.4844099710148,14.9239876693428,1898026.22647486,0.0,1.0
2010-06-07,66.93,68.24,66.85,67.36,300900,14.4930716005385,14.7767399674398,14.4757483414911,14.5861841179183,1389576.86507612,0.0,1.0
2010-06-08,68.73,68.81,66.3,67.39,439000,14.8828449291052,14.9001681881526,14.3566509355402,14.5926803400611,2027332.14944638,0.0,1.0
2010-06-09,68.0,69.65,67.84,69.35,334000,14.7247701902976,15.0820624081504,14.6901236722028,15.0171001867226,1542434.93830317,0.0,1.0
2010-06-10,69.55,69.71,68.65,69.33,270700,15.0604083343412,15.095054852436,14.8655216700578,15.0127693719608,1250111.19101397,0.0,1.0
2010-06-11,69.61,69.83,68.68,69.01,260700,15.0734007786267,15.1210397410071,14.8720178922006,14.9434763357712,1203930.50423843,0.0,1.0
2010-06-14,70.26,71.19,69.98,70.2,280800,15.2141522583869,15.415535144813,15.153520851721,15.2011598141014,1296753.68465727,0.0,1.0
2010-06-15,73.2,73.2,70.85,70.88,344500,15.8507820283792,15.8507820283792,15.3419112938616,15.3484075160043,1590924.65941749,0.0,1.0
2010-06-16,73.02,73.45,72.44,72.76,257800,15.8118046955225,15.9049172129024,15.6862110674288,15.7555041036185,1190538.10507352,0.0,1.0
2010-06-17,72.93,73.34,72.19,73.27,276900,15.7923160290942,15.8810977317122,15.6320758829057,15.8659398800457,1278743.21681481,0.0,1.0
2010-06-18,73.35,73.97,72.88,73.1,326300,15.8832631390931,16.0175183967105,15.7814889921896,15.8291279545699,1506875.809486,0.0,1.0
2010-06-21,73.6,74.62,73.2,74.08,474700,15.9373983236162,16.1582698764707,15.8507820283792,16.0413378779007,2192197.20123507,0.0,1.0
2010-06-22,72.89,74.09,72.8,73.86,279900,15.7836543995705,16.0435032852816,15.7641657331422,15.9936989155203,1292597.42284747,0.0,1.0
2010-06-23,71.49,72.2,70.69,71.85,367700,15.4804973662408,15.6342412902866,15.3072647757667,15.5584520319542,1698063.85273675,0.0,1.0
2010-06-24,69.32,70.52,69.24,70.49,482700,15.1989944067204,15.4621045233977,15.1814537322753,15.4555267704807,2201511.69903747,0.87,1.0
2010-06-25,68.69,69.83,68.25,69.73,532200,15.0608615954649,15.3108162063083,14.9643878860166,15.2888903632518,2427272.68744093,0.0,1.0
2010-06-28,68.24,68.97,68.07,68.96,515900,14.9621953017109,15.1222539560229,14.924921368515,15.1200613717173,2352931.19024949,0.0,1.0
2010-06-29,63.69,66.87,63.46,66.82,774600,13.9645694426432,14.6618112518378,13.9141400036134,14.6508483303096,3532817.40641064,0.0,1.0
2010-06-30,62.23,64.43,62.12,63.98,669900,13.6444521340192,14.1268206812608,13.6203337066572,14.0281543875068,3055298.70972695,0.0,1.0
2010-07-01,62.17,62.99,61.12,62.36,163900,13.6312966281854,13.8110885412481,13.4010752760928,13.6729557299926,747519.717158151,0.0,1.0
2010-07-02,61.94,63.48,61.37,63.02,439700,13.5808671891556,13.9185251722247,13.4558898837339,13.8176662941651,2005396.0929496,0.0,1.0
2010-07-06,62.79,63.43,62.08,62.97,430700,13.7672368551353,13.9075622506964,13.6115633694346,13.8067033726368,1964348.6405126,0.0,1.0
2010-07-07,63.43,63.63,62.57,63.0,416600,13.9075622506964,13.9514139368093,13.7190000004111,13.8132811255538,1900040.96502799,0.0,1.0
2010-07-08,64.13,64.54,63.55,64.43,435600,14.0610431520915,14.1509391086229,13.9338732623642,14.1268206812608,1986696.69795052,0.0,1.0
2010-07-09,66.33,66.44,64.66,64.85,266200,14.543411699333,14.5675301266951,14.1772501202906,14.2189092220978,1214092.42652532,0.0,1.0
2010-07-12,65.71,66.6,65.5,66.38,251900,14.4074714723832,14.6026114755854,14.3614272019646,14.5543746208613,1148872.58543098,0.0,1.0
2010-07-13,67.24,67.72,66.47,66.6,268000,14.7429368711466,14.8481809178175,14.5741078796121,14.6026114755854,1222301.91701272,0.0,1.0
2010-07-14,67.48,68.26,67.02,67.28,399900,14.795558894482,14.9665804703222,14.6947000164224,14.7517072083692,1823875.13661712,0.0,1.0
2010-07-15,68.02,68.1,65.91,67.56,354000,14.9139584469868,14.9314991214319,14.451323158496,14.8130995689272,1614533.12918844,0.0,1.0
2010-07-16,65.67,67.49,65.17,67.46,344100,14.3987011351606,14.7977514787877,14.2890719198784,14.7911737258708,1569380.93150775,0.0,1.0
2010-07-19,65.0,66.11,64.68,65.72,275000,14.2517979866825,14.4951748446089,14.1816352889019,14.4096640566888,1254227.7133526,0.0,1.0
2010-07-20,65.8,65.8,64.3,64.62,226800,14.4272047311339,14.4272047311339,14.0983170852874,14.168479783068,1034395.80141226,0.0,1.0
2010-07-21,63.99,66.42,63.74,66.41,253400,14.0303469718125,14.5631449580838,13.9755323641714,14.5609523737782,1155713.82750382,0.0,1.0
2010-07-22,64.77,65.2,64.45,64.87,355400,14.2013685476527,14.2956496727953,14.1312058498721,14.2232943907091,1620918.28845642,0.0,1.0
2010-07-23,65.97,66.2,64.32,64.55,397800,14.4644786643299,14.5149081033597,14.1027022538987,14.1531316929285,1814297.39771515,0.0,1.0
2010-07-26,66.65,67.18,66.04,66.11,236700,14.6135743971136,14.7297813653127,14.4798267544694,14.4951748446089,1079547.99909295,0.0,1.0
2010-07-27,67.7,68.02,67.15,67.33,270400,14.8437957492062,14.9139584469868,14.7232036123958,14.7626701298974,1233247.90432925,0.0,1.0
2010-07-28,67.76,68.4,67.74,67.81,229000,14.8569512550401,14.9972766506012,14.8525660864288,14.8679141765683,1044429.62311908,0.0,1.0
2010-07-29,68.6,68.95,67.48,68.46,294100,15.0411283367141,15.1178687874116,14.795558894482,15.0104321564351,1341339.52908,0.0,1.0
2010-07-30,68.71,69.29,67.54,67.95,358200,15.0652467640762,15.1924166538035,14.8087144003159,14.8986103568473,1633688.60699237,0.0,1.0
2010-08-02,69.33,69.95,69.11,69.7,120200,15.2011869910261,15.337127217976,15.1529501363019,15.2823126103349,548211.531436301,0.0,1.0
2010-08-03,69.18,70.01,68.94,69.36,277100,15.1682982264414,15.3502827238098,15.115676203106,15.207764743943,1263805.45225457,0.0,1.0
2010-08-04,69.73,70.03,68.94,69.59,190200,15.2888903632518,15.3546678924211,15.115676203106,15.2581941829728,867469.494835148,0.0,1.0
2010-08-05,69.2,70.12,68.83,69.72,143000,15.1726833950527,15.3744011511719,15.0915577757439,15.2866977789462,652198.410943355,0.0,1.0
2010-08-06,68.54,69.01,67.34,68.33,233300,15.0279728308803,15.1310242932455,14.764862714203,14.9819285604617,1064041.18372786,0.0,1.0
2010-08-09,69.56,69.61,68.44,68.9,150400,15.2516164300559,15.2625793515841,15.0060469878238,15.1069058658834,685948.53850266,0.0,1.0
2010-08-10,68.57,69.13,68.01,68.52,216200,15.0345505837972,15.1573353049132,14.9117658626811,15.023587662269,986051.024097573,0.0,1.0
2010-08-11,66.44,67.49,66.13,67.32,244700,14.5675301266951,14.7977514787877,14.4995600132202,14.7604775455917,1116034.62348139,0.0,1.0
2010-08-12,65.7,66.18,65.37,65.77,258300,14.4052788880775,14.5105229347484,14.3329236059913,14.420626978217,1178061.88494174,0.0,1.0
2010-08-13,65.79,66.44,65.58,65.89,151200,14.4250121468283,14.5675301266951,14.3789678764098,14.4469379898847,689597.200941505,0.0,1.0
2010-08-16,65.62,65.98,65.21,65.36,144000,14.3877382136324,14.4666712486355,14.297842257101,14.3307310216856,656759.238991907,0.0,1.0
2010-08-17,66.48,67.22,65.8,66.76,219700,14.5763004639177,14.7385517025353,14.4272047311339,14.6376928244757,1002013.92226752,0.0,1.0
2010-08-18,67.68,68.06,66.02,67.22,223500,14.8394105805949,14.9227287842094,14.4754415858581,14.7385517025353,1019345.06885203,0.0,1.0
2010-08-19,66.32,67.54,65.77,67.5,252400,14.5412191150274,14.8087144003159,14.420626978217,14.7999440630933,1151152.99945526,0.0,1.0
2010-08-20,65.12,65.65,64.55,65.45,277200,14.2781089983502,14.3943159665493,14.1531316929285,14.3504642804364,1264261.53505942,0.0,1.0
2010-08-23,64.72,65.55,64.52,65.43,231200,14.1904056261245,14.3723901234929,14.1465539400116,14.3460791118251,1054463.44482589,0.0,1.0
2010-08-24,62.98,63.68,62.31,63.62,527800,13.8088959569425,13.9623768583375,13.6619928084644,13.9492213525037,2407205.04402729,0.0,1.0
2010-08-25,65.89,66.12,63.09,63.57,463400,14.4469379898847,14.4973674289145,13.8330143843046,13.9382584309755,2113487.71770036,0.0,1.0
2010-08-26,65.55,66.51,65.55,66.47,449700,14.3723901234929,14.5828782168346,14.3723901234929,14.5741078796121,2051004.37343514,0.0,1.0
2010-08-27,68.4,68.42,65.28,65.82,332900,14.9972766506012,15.0016618192125,14.3131903472405,14.4315898997452,1518299.65736394,0.0,1.0
2010-08-30,68.53,68.92,67.58,68.2,425300,15.0257802465746,15.1112910344947,14.8174847375385,14.9534249644884,1939720.16905041,0.0,1.0
2010-08-31,67.92,68.84,67.39,68.07,378500,14.8920326039304,15.0937503600496,14.7758256357313,14.924921368515,1726273.41637803,0.0,1.0
2010-09-01,70.02,70.27,68.82,68.99,422900,15.3524753081155,15.4072899157566,15.0893651914383,15.1266391246342,1928774.18173388,0.0,1.0
2010-09-02,70.14,70.25,69.86,70.17,157800,15.3787863197832,15.4029047471453,15.3173939592252,15.3853640727001,719698.666061967,0.0,1.0
2010-09-03,71.32,71.68,70.72,70.94,286600,15.6375112678491,15.7164443028523,15.5059562095105,15.5541930642347,1307133.31871584,0.0,1.0
2010-09-07,70.4,71.17,70.2,71.17,805900,15.4357935117299,15.6046225032645,15.3919418256171,15.6046225032645,3675571.32433042,0.0,1.0
2010-09-08,71.45,72.07,70.88,70.94,305700,15.6660148638225,15.8019550907724,15.5410375584008,15.5541930642347,1394245.13444324,0.0,1.0
2010-09-09,72.15,72.53,71.94,72.35,209800,15.8194957652175,15.902813968832,15.773451494799,15.8633474513304,956861.724586826,0.0,1.0
2010-09-10,72.01,72.38,71.29,72.07,143700,15.7887995849385,15.8699252042473,15.6309335149322,15.8019550907724,655390.990577344,0.0,1.0
2010-09-13,73.25,73.27,72.8,72.86,290800,16.0606800388383,16.0650652074496,15.9620137450844,15.9751692509182,1326288.79651977,0.0,1.0
2010-09-14,73.01,73.61,72.8,73.23,207400,16.0080580155029,16.1396130738415,15.9620137450844,16.056294870227,945915.73727029,0.0,1.0
2010-09-15,72.8,73.16,72.05,72.65,211900,15.9620137450844,16.0409467800875,15.7975699221611,15.9291249804997,966439.463488786,0.0,1.0
2010-09-16,72.15,72.37,71.65,72.32,754600,15.8194957652175,15.8677326199417,15.7098665499354,15.8567696984135,3441600.84543955,0.0,1.0
2010-09-17,71.81,72.46,71.05,72.45,232600,15.7449478988257,15.8874658786925,15.5783114915968,15.8852732943868,1060848.60409387,0.0,1.0
2010-09-20,72.31,72.81,71.32,71.95,222000,15.8545771141078,15.96420632939,15.6375112678491,15.7756440791047,1012503.8267792,0.0,1.0
2010-09-21,72.09,73.08,71.7,72.43,232600,15.8063402593837,16.0234061056424,15.7208294714636,15.8808881257756,1060848.60409387,0.0,1.0
2010-09-22,71.25,72.59,70.89,71.98,293400,15.6221631777096,15.9159694746659,15.5432301427065,15.7822218320216,1338146.94944602,0.0,1.0
2010-09-23,71.43,71.87,70.58,70.77,371600,15.6616296952112,15.7581034046595,15.4752600292315,15.5169191310387,1694803.70284301,0.0,1.0
2010-09-24,71.76,72.21,71.4,71.61,280000,15.9247398118884,16.0246023107088,15.8448498128321,15.8914523122816,1261734.90037181,0.87,1.0
2010-09-27,70.92,72.13,70.92,72.01,146900,15.7383298140904,16.0068489775852,15.7383298140904,15.9802189778997,661960.203087923,0.0,1.0
2010-09-28,71.3,71.41,70.36,71.02,134300,15.8226581464276,15.8470689794726,15.6140564822251,15.7605214804949,605182.132571192,0.0,1.0
2010-09-29,71.54,72.06,71.25,71.37,211900,15.8759181457985,15.991314811102,15.8115623132253,15.8381923129108,954862.947817091,0.0,1.0
2010-09-30,72.44,72.85,72.0,72.46,412200,16.0756431434392,16.1666289756978,15.9779998112593,16.0800814767201,1857454.02119021,0.0,1.0
2010-10-01,73.03,73.2,72.05,72.7,426400,16.2065739752259,16.2442998081136,15.9890956444616,16.133341476091,1921442.00542335,0.0,1.0
2010-10-04,73.03,73.42,72.7,72.88,261400,16.2065739752259,16.2931214742036,16.133341476091,16.1732864756191,1177919.65341854,0.0,1.0
2010-10-05,74.88,75.21,73.42,73.53,267400,16.6171198037097,16.6903523028446,16.2931214742036,16.3175323072486,1204956.82985507,0.0,1.0
2010-10-06,75.61,75.99,74.8,75.1,246800,16.7791189684627,16.8634473007999,16.599366470586,16.6659414697996,1112129.19075629,0.0,1.0
2010-10-07,74.9,75.67,74.44,75.58,211500,16.6215581369906,16.7924339683054,16.5194764715297,16.7724614685414,953060.469387989,0.0,1.0
2010-10-08,75.33,75.6,74.76,74.84,169300,16.71698230253,16.7768998018223,16.5904898040242,16.6082431371479,762898.995117669,0.0,1.0
2010-10-11,75.07,75.49,74.88,75.32,62900,16.6592839698783,16.7524889687773,16.6171198037097,16.7147631358896,283439.73297638,0.0,1.0
2010-10-12,76.08,76.27,75.23,75.45,199600,16.883419800564,16.9255839667326,16.6947906361255,16.7436123022155,899436.736122188,0.0,1.0
2010-10-13,76.24,77.16,76.14,76.86,258300,16.9189264668112,17.1230897977329,16.8967348004067,17.0565147985193,1163950.44559299,0.0,1.0
2010-10-14,76.3,76.67,75.78,76.47,157500,16.9322414666539,17.0143506323507,16.8168448013504,16.9699672995416,709725.881459143,0.0,1.0
2010-10-15,76.41,76.71,75.55,76.57,223400,16.9566522996989,17.0232272989125,16.76580396862,16.9921589659462,1006684.20265379,0.0,1.0
2010-10-18,77.25,77.36,75.88,76.0,190000,17.1430622974969,17.1674731305419,16.8390364677549,16.8656664674404,856177.253823729,0.0,1.0
2010-10-19,76.15,76.35,75.36,75.59,348100,16.8989539670472,16.9433372998562,16.7236398024514,16.7746806351818,1568606.85292652,0.0,1.0
2010-10-20,77.7,77.85,76.03,76.21,171800,17.2429247963173,17.2762122959241,16.8723239673617,16.9122689668899,774164.48529956,0.0,1.0
2010-10-21,77.23,78.11,76.84,77.71,205100,17.138623964216,17.3339106285759,17.0520764652384,17.2451439629578,924220.814522351,0.0,1.0
2010-10-22,76.12,77.61,75.87,77.61,185600,16.8922964671258,17.2229522965532,16.8368173011145,17.2229522965532,836349.991103598,0.0,1.0
2010-10-25,76.34,77.2,75.85,77.2,215300,16.9411181332158,17.1319664642947,16.8323789678336,17.1319664642947,970184.014464462,0.0,1.0
2010-10-26,75.46,76.02,74.97,75.95,185400,16.7458314688559,16.8701048007213,16.6370923034737,16.8545706342381,835448.751889048,0.0,1.0
2010-10-27,74.38,75.07,73.9,74.76,211700,16.506161471687,16.6592839698783,16.3996414729453,16.5904898040242,953961.708602543,0.0,1.0
2010-10-28,75.3,75.4,74.3,74.64,167400,16.7103248026087,16.7325164690132,16.4884081385634,16.5638598043388,754337.222579429,0.0,1.0
2010-10-29,76.6,76.65,75.21,75.39,201900,16.9988164658675,17.0099122990698,16.6903523028446,16.7302973023728,909800.98708953,0.0,1.0
2010-11-01,76.47,77.42,76.24,77.01,214000,16.9699672995416,17.1807881303846,16.9189264668112,17.0898022981261,964325.959569884,0.0,1.0
2010-11-02,77.11,77.33,76.84,77.03,96200,17.1119939645306,17.1608156306206,17.0520764652384,17.094240631407,433496.062199171,0.0,1.0
2010-11-03,78.07,78.07,76.8,77.3,170900,17.3250339620141,17.3250339620141,17.0431997986766,17.1541581306992,770108.908834077,0.0,1.0
2010-11-04,78.0,79.31,77.76,79.23,1688300,17.3094997955309,17.6002106254302,17.25623979616,17.5824572923066,7607810.82963472,0.0,1.0
2010-11-05,78.38,78.51,77.75,78.03,209700,17.3938281278681,17.422677294194,17.2540206295196,17.3161572954523,944949.316457029,0.0,1.0
2010-11-08,78.4,78.67,77.74,78.08,189800,17.398266461149,17.4581839604412,17.2518014628791,17.3272531286545,855276.014609176,0.0,1.0
2010-11-09,77.15,78.56,76.73,78.56,141800,17.1208706310924,17.4337731273963,17.0276656321934,17.4337731273963,638978.603116866,0.0,1.0
2010-11-10,77.45,77.64,76.33,77.53,171100,17.187445630306,17.2296097964746,16.9388989665753,17.2051989634296,771010.14804863,0.0,1.0
2010-11-11,76.64,77.33,76.47,77.32,128900,17.0076931324293,17.1608156306206,16.9699672995416,17.1585964639801,580848.673778308,0.0,1.0
2010-11-12,74.39,76.11,74.07,76.11,994100,16.5083806383275,16.8900773004853,16.437367305833,16.8900773004853,4479609.51592719,0.0,1.0
2010-11-15,75.09,75.88,74.79,74.84,219400,16.6637223031592,16.8390364677549,16.5971473039456,16.6082431371479,988659.418362765,0.0,1.0
2010-11-16,73.52,74.26,72.91,74.05,1168400,16.3153131406081,16.4795314720016,16.1799439755405,16.4329289725521,5265039.49140864,0.0,1.0
2010-11-17,74.81,74.95,73.28,73.48,246900,16.6015856372265,16.6326539701928,16.2620531412372,16.3064364740463,1112579.81036357,0.0,1.0
2010-11-18,76.42,77.05,75.5,75.66,281400,16.9588714663394,17.0986789646879,16.7547081354177,16.790214801665,1268043.57487366,0.0,1.0
2010-11-19,77.47,77.76,76.26,76.26,243200,17.1918839635869,17.25623979616,16.9233648000921,16.9233648000921,1095906.88489437,0.0,1.0
2010-11-22,77.38,77.6,76.56,77.26,204700,17.1719114638228,17.2207331299128,16.9899397993057,17.1452814641374,922418.336093248,0.0,1.0
2010-11-23,75.55,76.71,75.44,76.53,238900,16.76580396862,17.0232272989125,16.741393135575,16.9832822993844,1076530.24178152,0.0,1.0
2010-11-24,77.51,77.72,76.4,76.4,259400,17.2007606301487,17.2473631295982,16.9544331330585,16.9544331330585,1168907.26127303,0.0,1.0
2010-11-26,77.72,77.81,76.76,76.88,100200,17.2473631295982,17.2673356293623,17.0343231321148,17.0609531318002,451520.846490197,0.0,1.0
2010-11-29,78.08,78.32,76.71,77.5,265800,17.3272531286545,17.3805131280254,17.0232272989125,17.1985414635083,1197746.91613867,0.0,1.0
2010-11-30,77.06,78.1,76.94,77.24,361400,17.1008981313283,17.3316914619354,17.0742681316429,17.1408431308565,1628539.26069419,0.0,1.0
2010-12-01,79.86,79.97,78.31,78.31,475500,17.7222647906551,17.7466756237001,17.3782939613849,17.3782939613849,2142696.23259569,0.0,1.0
2010-12-02,79.14,80.37,78.54,79.04,432400,17.5624847925425,17.8354422893182,17.4293347941153,17.540293126138,1948479.18185989,0.0,1.0
2010-12-03,78.16,78.98,77.52,78.79,352100,17.3450064617781,17.5269781262953,17.2029797967892,17.4848139601267,1586631.63721755,0.0,1.0
2010-12-06,76.34,78.09,76.03,78.09,386800,16.9411181332158,17.329472295295,16.8723239673617,17.329472295295,1742996.64094219,0.0,1.0
2010-12-07,76.33,77.36,76.09,77.02,377600,16.9388989665753,17.1674731305419,16.8856389672044,17.0920214647665,1701539.63707284,0.0,1.0
2010-12-08,76.57,76.91,76.07,76.64,305900,16.9921589659462,17.0676106317216,16.8812006339235,17.0076931324293,1378445.3786562,0.0,1.0
2010-12-09,76.54,77.45,76.34,77.06,312100,16.9855014660248,17.187445630306,16.9411181332158,17.1008981313283,1406383.79430729,0.0,1.0
2010-12-10,76.61,76.93,76.46,76.59,244900,17.001035632508,17.0720489650025,16.9677481329012,16.9965972992271,1103567.41821805,0.0,1.0
2010-12-13,77.44,77.57,76.79,77.14,254700,17.1852264636655,17.2140756299914,17.0409806320361,17.118651464452,1147728.13973107,0.0,1.0
2010-12-14,78.25,78.72,77.29,77.29,348900,17.3649789615422,17.4692797936435,17.1519389640588,17.1519389640588,1572211.80978473,0.0,1.0
2010-12-15,78.69,79.05,78.15,78.15,296600,17.4626222937221,17.5425122927784,17.3427872951377,17.3427872951377,1336537.75517957,0.0,1.0
2010-12-16,78.49,78.76,78.0,78.59,249600,17.4182389609131,17.4781564602053,17.3094997955309,17.4404306273176,1124746.53976001,0.0,1.0
2010-12-17,77.81,78.2,76.96,78.2,272800,17.2673356293623,17.35388312834,17.0787064649238,17.35388312834,1229290.28864796,0.0,1.0
2010-12-20,76.84,77.5,76.7,77.47,202000,17.0520764652384,17.1985414635083,17.0210081322721,17.1918839635869,910251.606696803,0.0,1.0
2010-12-21,77.63,77.89,76.53,77.05,223900,17.2273906298341,17.2850889624859,16.9832822993844,17.0986789646879,1008937.30069017,0.0,1.0
2010-12-22,78.61,78.68,77.66,77.99,170100,17.4448689605985,17.4604031270817,17.2340481297555,17.3072806288904,766503.951975873,0.0,1.0
2010-12-23,78.99,79.22,78.09,78.32,353300,17.5291972929357,17.5802381256661,17.329472295295,17.3805131280254,1592039.07250486,0.0,1.0
2010-12-27,77.83,78.25,77.74,77.81,89100,17.4648414603626,17.5590883242114,17.4446457038236,17.460353514465,397063.610095664,0.87,1.0
2010-12-28,78.13,78.34,77.87,78.17,104700,17.532160648826,17.5792840807504,17.4738173521577,17.5411365406211,466583.164725208,0.0,1.0
2010-12-29,78.35,78.53,78.06,78.42,103000,17.5815280536992,17.6219195667773,17.5164528381846,17.5972358643407,459007.315823271,0.0,1.0
2010-12-30,78.41,78.74,78.19,78.52,80000,17.5949918913919,17.6690429987017,17.5456244865187,17.6196755938285,356510.536561763,0.0,1.0
2010-12-31,78.4,78.89,78.13,78.13,155400,17.5927479184431,17.7027025929334,17.532160648826,17.532160648826,692521.717271226,0.0,1.0
2011-01-03,78.76,79.05,78.61,78.61,114000,17.6735309445992,17.7386061601139,17.6398713503675,17.6398713503675,508027.514600514,0.0,1.0
2011-01-04,77.98,79.02,77.5,78.89,190300,17.4985010545943,17.7318742412675,17.3907903530528,17.7027025929334,848049.438846295,0.0,1.0
2011-01-05,78.04,78.45,77.62,78.19,202700,17.511964892287,17.603967783187,17.4177180284382,17.5456244865187,903308.572013368,0.0,1.0
2011-01-06,77.35,78.23,77.05,78.19,197700,17.3571307588211,17.5546003783138,17.2898115703577,17.5456244865187,881026.663478258,0.0,1.0
2011-01-07,77.9,78.19,77.4,77.91,203000,17.4805492710041,17.5456244865187,17.368350623565,17.4827932439528,904645.486525473,0.0,1.0
2011-01-10,77.4,77.74,76.69,77.74,159900,17.368350623565,17.4446457038236,17.2090285442016,17.4446457038236,712575.434952825,0.0,1.0
2011-01-11,77.8,78.11,77.5,77.88,153300,17.4581095415162,17.5276727029285,17.3907903530528,17.4760613251065,683163.315686481,0.0,1.0
2011-01-12,78.41,78.73,78.1,78.38,150500,17.5949918913919,17.6667990257529,17.5254287299797,17.5882599725455,670685.446906817,0.0,1.0
2011-01-13,77.67,78.38,77.49,78.28,159500,17.4289378931821,17.5882599725455,17.388546380104,17.5658202430577,710792.882270016,0.0,1.0
2011-01-14,79.14,79.18,77.41,77.49,135800,17.7588019166529,17.767777808448,17.3705945965138,17.388546380104,605176.635813594,0.0,1.0
2011-01-18,77.91,79.27,77.62,79.25,206600,17.4827932439528,17.7879735649871,17.4177180284382,17.7834856190895,920688.460670756,0.0,1.0
2011-01-19,76.87,78.1,76.48,77.78,182800,17.2494200572796,17.5254287299797,17.1619051122772,17.4536215956187,814626.57604363,0.0,1.0
2011-01-20,76.49,76.82,75.87,76.46,237800,17.1641490852259,17.2382001925357,17.0250227624015,17.1574171663796,1059727.56992984,0.0,1.0
2011-01-21,76.05,77.12,75.52,77.05,279500,17.0654142754796,17.3055193809991,16.9464837091942,17.2898115703577,1245558.68711266,0.0,1.0
2011-01-24,76.26,76.8,75.5,76.08,163900,17.112537707404,17.2337122466381,16.9419957632966,17.0721461943259,730400.961780912,0.0,1.0
2011-01-25,76.61,76.62,75.56,75.75,175500,17.1910767606113,17.1933207335601,16.9554596009893,16.9980950870161,782094.989582369,0.0,1.0
2011-01-26,76.48,77.26,76.33,76.83,205900,17.1619051122772,17.3369350022821,17.1282455180454,17.2404441654845,917568.993475836,0.0,1.0
2011-01-27,76.44,76.85,76.3,76.59,244700,17.152929220482,17.244932111382,17.1215135991991,17.1865888147137,1090476.6037083,0.0,1.0
2011-01-28,75.71,76.72,75.43,76.24,296900,16.989119195221,17.2157604630479,16.9262879526551,17.1080497615064,1323099.72881485,0.0,1.0
2011-01-31,76.23,76.52,75.83,75.83,264100,17.1058057885576,17.1708810040723,17.0160468706064,17.0160468706064,1176930.40882452,0.0,1.0
2011-02-01,77.68,77.87,76.49,76.6,164800,17.4311818661309,17.4738173521577,17.1641490852259,17.1888327876625,734411.705317232,0.0,1.0
2011-02-02,77.66,78.1,77.54,77.81,133600,17.4266939202333,17.5254287299797,17.3997662448479,17.460353514465,595372.596058145,0.0,1.0
2011-02-03,78.26,78.55,77.56,77.73,153600,17.5613322971602,17.6264075126748,17.4042541907455,17.4424017308748,684500.230198585,0.0,1.0
2011-02-04,78.86,79.12,78.37,78.76,137000,17.695970674087,17.7543139707553,17.5860159995968,17.6735309445992,610524.293862021,0.0,1.0
2011-02-07,79.08,79.4,78.93,79.03,214800,17.7453380789602,17.8171452133212,17.7116784847285,17.7341182142163,957230.790668336,0.0,1.0
2011-02-08,79.23,79.36,78.65,79.01,134800,17.7789976731919,17.8081693215261,17.6488472421626,17.7296302683188,600720.254106573,0.0,1.0
2011-02-09,79.17,79.8,78.85,79.09,281800,17.7655338354992,17.9069041312724,17.6937267011382,17.747582051909,1255808.36503882,0.0,1.0
2011-02-10,80.25,80.38,78.81,78.83,285900,18.0078829139676,18.0370545623017,17.6847508093431,17.6892387552407,1274079.5300376,0.0,1.0
2011-02-11,80.88,81.28,79.77,79.81,226000,18.1492532097408,18.239012127692,17.9001722124261,17.9091481042212,1007142.26578698,0.0,1.0
2011-02-14,81.3,81.43,80.74,80.96,176700,18.2435000735896,18.2726717219238,18.1178375884579,18.167204993331,787442.647630795,0.0,1.0
2011-02-15,81.38,81.98,81.11,81.15,179000,18.2614518571798,18.3960902341067,18.2008645875628,18.2098404793579,797692.325556948,0.0,1.0
2011-02-16,82.51,82.96,81.88,81.91,231500,18.5150208003921,18.6159995830872,18.3736505046189,18.3803824234652,1031652.3651756,0.0,1.0
2011-02-17,83.49,83.68,82.45,82.45,259800,18.7349301493726,18.7775656353995,18.5015569626994,18.5015569626994,1157767.96748433,0.0,1.0
2011-02-18,82.91,83.7,82.69,83.7,235500,18.6047797183433,18.782053581297,18.5554123134702,18.782053581297,1049477.89200369,0.0,1.0
2011-02-22,81.7,83.2,81.41,82.56,258900,18.3332589915408,18.669854933858,18.2681837760262,18.526240665136,1153757.22394801,0.0,1.0
2011-02-23,80.64,81.37,80.32,81.17,442000,18.0953978589701,18.2592078842311,18.0235907246091,18.2143284252554,1969720.71450374,0.0,1.0
2011-02-24,83.76,84.54,82.62,82.62,666700,18.7955174189897,18.9705473089946,18.5397045028287,18.5397045028287,2971069.6840716,0.0,1.0
2011-02-25,84.0,85.28,83.9,84.58,353700,18.8493727697605,19.1366013072044,18.8269330402727,18.9795232007898,1576222.20977369,0.0,1.0
2011-02-28,84.78,85.52,84.21,84.49,850800,19.0244026597654,19.1904566579752,18.8964962016849,18.9593274442507,3791489.55633435,0.0,1.0
2011-03-01,84.19,85.17,83.66,84.45,871300,18.8920082557873,19.1119176047679,18.7730776895019,18.9503515524556,3882845.38132831,0.0,1.0
2011-03-02,84.79,85.17,83.98,84.08,352400,19.0266466327142,19.1119176047679,18.8448848238629,18.8673245533507,1570428.91355457,0.0,1.0
2011-03-03,84.95,85.52,84.33,85.21,366900,19.0625501998947,19.1904566579752,18.9234238770702,19.120893496563,1635046.44830638,0.0,1.0
2011-03-04,85.1,85.56,84.66,84.93,277000,19.0962097941264,19.1994325497703,18.99747498438,19.0580622539971,1234417.7328451,0.0,1.0
2011-03-07,84.32,85.72,83.96,85.37,208200,18.9211799041215,19.2353361169508,18.8403968779653,19.1567970637435,927818.671401988,0.0,1.0
2011-03-08,85.36,85.8,84.0,84.8,261500,19.1545530907947,19.2532879005411,18.8493727697605,19.028890605663,1165343.81638626,0.0,1.0
2011-03-09,85.25,86.06,84.95,85.65,221100,19.1298693883581,19.3116311972094,19.0625501998947,19.2196283063093,985305.995422574,0.0,1.0
2011-03-10,84.06,84.77,83.72,84.73,201300,18.8628366074532,19.0221586868166,18.7865415271946,19.0131827950215,897069.637623535,0.0,1.0
2011-03-11,84.47,84.93,83.37,83.37,252100,18.9548394983532,19.0580622539971,18.7080024739873,18.7080024739873,1123453.82834026,0.0,1.0
2011-03-14,84.61,84.63,83.7,83.97,168800,18.9862551196361,18.9907430655337,18.782053581297,18.8426408509141,752237.232145322,0.0,1.0
2011-03-15,83.03,83.72,81.45,81.73,296700,18.6317073937287,18.7865415271946,18.2771596678213,18.3399909103872,1322208.45247344,0.0,1.0
2011-03-16,81.89,82.88,81.14,82.68,598600,18.3758944775677,18.598047799497,18.2075965064091,18.5531683405214,2667590.08982339,0.0,1.0
2011-03-17,82.6,83.1,81.88,83.0,256400,18.5352165569311,18.6474152043702,18.3736505046189,18.6249754748824,1142616.26968045,0.0,1.0
2011-03-18,83.35,83.45,82.51,83.24,244700,18.7035145280897,18.7259542575775,18.5150208003921,18.6788308256531,1090476.60370829,0.0,1.0
2011-03-21,85.18,85.3,84.41,84.51,288400,19.1141615777166,19.141089253102,18.9413756606605,18.9638153901483,1285220.48430516,0.0,1.0
2011-03-22,86.05,86.45,85.34,85.39,388500,19.3093872242606,19.3991461422118,19.1500651448971,19.161285009641,1731304.29317806,0.0,1.0
2011-03-23,87.12,87.26,85.88,85.93,355600,19.5494923297801,19.5809079510631,19.2712396841313,19.2824595488752,1584689.33501704,0.0,1.0
2011-03-24,85.43,86.61,85.31,86.6,405700,19.3654865479801,19.6329719058944,19.3382846471753,19.6307050808273,1789727.87046319,0.87,1.0
2011-03-25,85.28,85.99,85.26,85.5,172400,19.3314841719741,19.492428751736,19.3269505218399,19.3813543234496,760535.087177356,0.0,1.0
2011-03-28,85.69,86.4,85.59,85.69,247800,19.4244239997239,19.5853685794859,19.4017557490532,19.4244239997239,1093158.9014069,0.0,1.0
2011-03-29,86.22,86.41,85.19,85.63,171300,19.5445657282786,19.587635404553,19.3110827463704,19.4108230493215,755682.485113003,0.0,1.0
2011-03-30,86.54,86.93,86.47,86.75,108300,19.6171041304249,19.7055103080406,19.6012363549554,19.6647074568334,477760.730518027,0.0,1.0
2011-03-31,86.37,87.03,86.24,86.86,220800,19.5785681042847,19.7281785587113,19.5490993784128,19.6896425325711,974049.578009052,0.0,1.0
2011-04-01,88.03,88.31,86.58,86.68,243500,19.9548610654183,20.0183321672963,19.6261714306932,19.6488396813639,1074189.63879169,0.0,1.0
2011-04-04,87.75,88.34,87.34,88.18,170900,19.8913899635404,20.0251326424975,19.7984501357905,19.9888634414244,753917.902544143,0.0,1.0
2011-04-05,87.94,88.46,87.74,87.76,98200,19.9344596398147,20.0523345433024,19.8891231384733,19.8936567886074,433205.020654388,0.0,1.0
2011-04-06,88.22,88.76,87.71,88.62,123700,19.9979307416927,20.1203392953145,19.8823226632721,20.0886037443755,545697.15941902,0.0,1.0
2011-04-07,87.5,88.47,87.34,88.22,124800,19.8347193368636,20.0546013683694,19.7984501357905,19.9979307416927,550549.761483378,0.0,1.0
2011-04-08,87.48,88.06,87.18,87.95,122500,19.8301856867295,19.9616615406196,19.7621809347174,19.9367264648818,540403.411712449,0.0,1.0
2011-04-11,87.26,87.83,86.71,87.74,121200,19.7803155352539,19.9095245640769,19.6556401565651,19.8891231384733,534668.518363666,0.0,1.0
2011-04-12,86.42,86.87,85.82,86.65,230300,19.5899022296201,19.6919093576382,19.4538927255958,19.6420392061627,1015958.4140194,0.0,1.0
2011-04-13,87.16,87.43,85.98,86.96,141900,19.7576472845832,19.8188515613941,19.490161926669,19.7123107832418,625985.666302014,0.0,1.0
2011-04-14,87.1,87.26,86.27,86.81,161900,19.7440463341808,19.7803155352539,19.555899853614,19.6783084072358,714214.794744863,0.0,1.0
2011-04-15,85.95,86.94,85.86,86.66,161800,19.4833614514678,19.7077771331077,19.4629600258641,19.6443060312297,713773.649102646,0.0,1.0
2011-04-18,85.38,85.42,83.88,85.15,245600,19.3541524226448,19.363219722913,19.0141286625842,19.3020154461021,1083453.69727818,0.0,1.0
2011-04-19,85.5,86.06,85.33,85.72,77200,19.3813543234496,19.5082965272055,19.3428182973094,19.4312244749251,340564.435789397,0.0,1.0
2011-04-20,85.71,86.42,85.45,86.05,101400,19.4289576498581,19.5899022296201,19.3700201981142,19.5060297021385,447321.681205243,0.0,1.0
2011-04-21,85.85,86.51,85.48,86.13,103700,19.460693200797,19.6103036552237,19.3768206733155,19.524164302675,457468.030976173,0.0,1.0
2011-04-25,85.21,86.08,85.09,86.04,82200,19.3156163965046,19.5128301773397,19.2884144956997,19.5037628770714,362621.717900108,0.0,1.0
2011-04-26,85.16,85.5,85.01,85.18,137300,19.3042822711692,19.3813543234496,19.2702798951632,19.3088159213034,605692.966760158,0.0,1.0
2011-04-27,85.11,85.5,84.06,85.44,236800,19.2929481458339,19.3813543234496,19.0549315137915,19.3677533730472,1044632.88076333,0.0,1.0
2011-04-28,85.01,85.15,84.41,84.91,161300,19.2702798951632,19.3020154461021,19.134270391139,19.2476116444925,711567.920891575,0.0,1.0
2011-04-29,86.42,86.51,84.57,84.75,218000,19.5899022296201,19.6103036552237,19.1705395922121,19.2113424434193,961697.500027051,0.0,1.0
2011-05-02,86.31,87.84,86.12,86.12,191000,19.5649671538823,19.911791389144,19.5218974776079,19.5218974776079,842588.176629206,0.0,1.0
2011-05-03,85.52,86.87,84.93,86.29,218000,19.3858879735837,19.6919093576382,19.2521452946266,19.5604335037481,961697.500027055,0.0,1.0
2011-05-04,84.59,85.53,83.99,85.52,132000,19.1750732423462,19.3881547986508,19.039063738322,19.3858879735837,582312.247722803,0.0,1.0
2011-05-05,83.92,84.34,83.31,83.85,123800,19.0231959628525,19.1184026156695,18.8849196337612,19.007328187383,546138.305061235,0.0,1.0
2011-05-06,83.75,85.18,83.09,84.87,135900,18.9846599367123,19.3088159213034,18.8350494822857,19.2385443442242,599516.927769159,0.0,1.0
2011-05-09,84.54,84.63,83.41,83.88,97000,19.1637391170109,19.1841405426145,18.9075878844319,19.0141286625842,427911.272947817,0.0,1.0
2011-05-10,86.07,86.43,84.37,84.94,130900,19.5105633522726,19.5921690546871,19.1252030908707,19.2544121196937,577459.645658446,0.0,1.0
2011-05-11,85.28,86.33,85.25,86.12,185900,19.3314841719741,19.5695008040164,19.3246836967728,19.5218974776079,820089.748876279,0.0,1.0
2011-05-12,85.53,85.74,84.0,84.7,152000,19.3881547986508,19.4357581250593,19.0413305633891,19.200008318084,670541.376165652,0.0,1.0
2011-05-13,85.13,85.61,84.2,85.39,120000,19.297481795968,19.4062893991874,19.0866670647305,19.3564192477118,529374.770657094,0.0,1.0
2011-05-16,85.15,85.97,84.46,84.61,143900,19.3020154461021,19.4878951016019,19.1456045164743,19.1796068924804,634808.5791463,0.0,1.0
2011-05-17,85.89,85.93,84.63,84.72,114300,19.4697605010653,19.4788278013336,19.1841405426145,19.2045419682181,504229.469050883,0.0,1.0
2011-05-18,86.49,86.78,85.46,85.98,103000,19.6057700050895,19.6715079320346,19.3722870231813,19.490161926669,454380.011480673,0.0,1.0
2011-05-19,87.11,87.13,86.07,86.83,100900,19.7463131592479,19.750846809382,19.5105633522726,19.6828420573699,445115.952994173,0.0,1.0
2011-05-20,86.74,87.42,86.15,86.67,172000,19.6624406317663,19.8165847363271,19.5286979528092,19.6465728562968,758770.504608501,0.0,1.0
2011-05-23,85.68,86.05,85.52,85.76,63800,19.4221571746569,19.5060297021385,19.3858879735837,19.4402917751934,281450.919732688,0.0,1.0
2011-05-24,85.82,86.36,85.45,86.01,139200,19.4538927255958,19.5763012792176,19.3700201981142,19.4969624018702,614074.73396223,0.0,1.0
2011-05-25,86.15,86.55,85.21,85.22,133500,19.5286979528092,19.619370955492,19.3156163965046,19.3178832215716,588929.432356015,0.0,1.0
2011-05-26,82.96,83.91,82.76,83.71,511800,18.8055807564138,19.0209291377854,18.7602442550724,18.975592636444,2257783.3968525,0.0,1.0
2011-05-27,82.31,83.3,81.5,83.3,469900,18.6582371270542,18.8826528086942,18.4746242966215,18.8826528086942,2072943.37276474,0.0,1.0
2011-05-31,82.95,83.46,82.16,83.44,172500,18.8033139313467,18.9189220097673,18.6242347510482,18.9143883596332,760976.232819573,0.0,1.0
2011-06-01,79.67,82.69,79.33,82.46,448200,18.0597953093477,18.7443764796029,17.9827232570673,18.6922395030603,1977214.76840425,0.0,1.0
2011-06-02,80.07,80.41,78.78,79.68,603600,18.1504683120305,18.2275403643109,17.8580478783785,18.0620621344148,2662755.09640518,0.0,1.0
2011-06-03,80.11,80.27,78.5,79.17,342700,18.1595356122988,18.1958048133719,17.7945767765005,17.9464540559942,1511806.11586822,0.0,1.0
2011-06-06,78.8,80.53,78.4,80.13,556100,17.8625815285126,18.2547422651157,17.7719085258298,18.1640692624329,2453210.91635342,0.0,1.0
2011-06-07,78.94,79.8,78.7,79.26,479500,17.8943170794516,18.0892640352196,17.8399132778419,17.9668554815978,2115293.3544173,0.0,1.0
2011-06-08,78.37,79.16,78.12,78.67,199000,17.7651080506286,17.9441872309271,17.7084374239518,17.8331128026407,877879.828006347,0.0,1.0
2011-06-09,79.2,79.62,77.85,78.55,225400,17.9532545311954,18.0484611840124,17.6472331471409,17.8059109018359,994342.277550908,0.0,1.0
2011-06-10,78.62,79.24,77.8,78.83,414700,17.8217786773053,17.9623218314637,17.6358990218056,17.8693820037138,1829430.97826248,0.0,1.0
2011-06-13,78.44,78.77,78.25,78.69,303400,17.7809758260981,17.8557810533114,17.7379061498238,17.8376464527748,1338435.87847802,0.0,1.0
2011-06-14,79.52,79.94,79.16,79.23,256500,18.0257929333417,18.1209995861586,17.9441872309271,17.9600550063966,1131538.57227953,0.0,1.0
2011-06-15,78.35,79.26,77.93,79.01,800600,17.7605744004945,17.9668554815978,17.6653677476775,17.9101848549211,3531812.01156723,0.0,1.0
2011-06-16,77.93,78.37,77.25,77.94,402700,17.6653677476775,17.7651080506286,17.5112236431167,17.6676345727446,1776493.50119676,0.0,1.0
2011-06-17,78.55,78.81,77.97,78.36,598400,17.8059109018359,17.8648483535797,17.6744350479458,17.7628412255615,2639815.52301003,0.0,1.0
2011-06-20,78.36,78.98,78.3,78.63,193300,17.7628412255615,17.9033843797199,17.7492402751591,17.8240455023724,852734.526400136,0.0,1.0
2011-06-21,79.7,79.88,78.56,79.02,165700,18.0665957845489,18.1073986357562,17.8081777269029,17.9124516799882,730978.329149004,0.0,1.0
2011-06-22,80.14,80.49,79.27,79.4,214000,18.1663360875,18.2456749648475,17.9691223066649,17.9985910325368,944051.674338484,0.0,1.0
2011-06-23,79.39,79.57,78.7,79.23,594100,17.9963242074697,18.037127058677,17.8399132778419,17.9600550063966,2620846.26039483,0.0,1.0
2011-06-24,77.33,78.85,77.06,78.85,244200,17.7265720244884,18.0750058726356,17.6646791698833,18.0750058726356,1065292.59994051,0.87,1.0
2011-06-27,77.54,77.58,76.87,77.03,248100,17.7747109114035,17.7838802231968,17.6211249388649,17.6578021860383,1082305.87242113,0.0,1.0
2011-06-28,77.58,78.03,77.32,77.8,138700,17.7838802231968,17.887034980872,17.7242796965401,17.8343114380602,605061.767451881,0.0,1.0
2011-06-29,77.81,78.54,77.66,78.5,243400,17.8366037660086,18.0039437062372,17.8022188467835,17.9947743944438,1061802.6978932,0.0,1.0
2011-06-30,78.97,79.11,78.31,78.31,160300,18.1025138080156,18.1346063992924,17.9512201634254,17.9512201634254,699289.122729175,0.0,1.0
2011-07-01,79.79,79.98,78.72,78.72,109500,18.2904846997793,18.3340389307977,18.0452056093072,18.0452056093072,477680.342725167,0.0,1.0
2011-07-05,78.59,80.19,78.57,80.01,184900,18.0154053459788,18.3821778177127,18.0108206900822,18.3409159146427,806603.61068387,0.0,1.0
2011-07-06,78.51,78.99,77.98,78.59,228900,17.9970667223921,18.1070984639123,17.8755733411303,18.0154053459788,998548.223285765,0.0,1.0
2011-07-07,79.2,79.81,79.15,79.19,155600,18.1552373508274,18.2950693556759,18.1437757110857,18.152945022879,678785.948201243,0.0,1.0
2011-07-08,78.72,79.32,78.36,78.62,125500,18.0452056093072,18.1827452862074,17.9626818031671,18.0222823298239,547478.383671312,0.0,1.0
2011-07-11,77.01,78.14,76.59,77.9,246300,17.6532175301416,17.9122505883037,17.5569397563115,17.8572347175436,1074453.5928147,0.0,1.0
2011-07-12,77.19,77.73,76.47,76.74,211500,17.6944794332117,17.8182651424219,17.5294318209314,17.5913246755365,922642.853756831,0.0,1.0
2011-07-13,77.92,78.35,77.5,77.63,231900,17.8618193734403,17.9603894752188,17.7655415996101,17.7953418629385,1011635.35596316,0.0,1.0
2011-07-14,77.65,78.93,77.26,78.59,217300,17.7999265188352,18.0933444962223,17.71052572885,18.0154053459788,947944.643599808,0.0,1.0
2011-07-15,77.75,78.88,77.55,78.62,195600,17.8228497983186,18.0818828564806,17.7770032393518,18.0222823298239,853281.050566599,0.0,1.0
2011-07-18,76.13,77.37,75.58,77.11,263900,17.451492670688,17.7357413362818,17.3254146335295,17.676140809625,1151231.43785545,0.0,1.0
2011-07-19,77.34,77.59,76.61,76.95,189800,17.7288643524367,17.7861725511452,17.5615244122082,17.6394635624516,827979.260723627,0.0,1.0
2011-07-20,77.95,78.34,77.32,77.95,212500,17.8686963572853,17.9580971472704,17.7242796965401,17.8686963572853,927005.231315965,0.0,1.0
2011-07-21,78.88,79.44,78.16,78.4,214600,18.0818828564806,18.2102532215875,17.9168352442004,17.9718511149604,936166.224190147,0.0,1.0
2011-07-22,78.3,79.35,77.97,78.85,227000,17.9489278354771,18.1896222700524,17.873281013182,18.0750058726356,990259.705923407,0.0,1.0
2011-07-25,78.39,78.82,77.76,78.18,234400,17.9695587870121,18.0681288887906,17.8251421262669,17.921419900097,1022541.299861,0.0,1.0
2011-07-26,78.23,78.6,78.03,78.55,141200,17.9328815398387,18.0176976739272,17.887034980872,18.0062360341855,615967.711349715,0.0,1.0
2011-07-27,76.71,78.04,76.65,78.03,208400,17.5844476916915,17.8893273088203,17.5706937240015,17.887034980872,909119.483323518,0.0,1.0
2011-07-28,77.22,77.62,76.31,76.52,228400,17.7013564170567,17.7930495349902,17.4927545737581,17.5408934606731,996367.034506195,0.0,1.0
2011-07-29,76.24,76.7,75.67,76.33,218700,17.4767082781197,17.5821553637432,17.3460455850645,17.4973392296547,954051.972182596,0.0,1.0
2011-08-01,76.16,77.6,75.82,77.09,129300,17.458369654533,17.7884648790935,17.3804305042895,17.6715561537283,564055.41839602,0.0,1.0
2011-08-02,74.25,76.58,73.54,76.11,417500,17.0205350164007,17.5546474283631,16.8577797320688,17.4469080147913,1821292.63093842,0.0,1.0
2011-08-03,74.8,74.93,71.62,74.18,538200,17.1466130535592,17.1764133168876,16.4176527659881,17.0044887207623,2347831.60232589,0.0,1.0
2011-08-04,72.76,73.78,71.91,73.78,455300,16.6789781520985,16.9127956028288,16.4841302764899,16.9127956028288,1986190.50267369,0.0,1.0
2011-08-05,71.59,74.28,70.63,72.95,739500,16.4107757821431,17.0274120002457,16.1907122991028,16.7225323831169,3225978.20497956,0.0,1.0
2011-08-08,68.24,70.15,67.85,69.36,550600,15.6428459194503,16.0806805575826,15.5534451294651,15.899586649664,2401925.08405915,0.0,1.0
2011-08-09,73.21,73.33,69.0,69.1,640100,16.7821329097736,16.8096408451537,15.8170628435239,15.8399861230072,2792357.87560165,0.0,1.0
2011-08-10,71.43,73.53,70.28,72.49,547300,16.3740985349697,16.8554874041204,16.110480820911,16.6170852974934,2387529.23811401,0.0,1.0
2011-08-11,73.32,73.72,70.46,71.93,430600,16.8073485172053,16.8990416351388,16.151742723981,16.4887149323865,1878439.77696309,0.0,1.0
2011-08-12,73.4,74.36,72.96,74.02,290200,16.825687140792,17.0457506238324,16.7248247110652,16.9678114735889,1265961.96766068,0.0,1.0
2011-08-15,74.19,74.43,73.27,74.31,362500,17.0067810487106,17.0617969194707,16.7958868774637,17.0342889840907,1581361.86518606,0.0,1.0
2011-08-16,73.75,74.0,72.6,73.5,255600,16.9059186189838,16.9632268176923,16.6423009049251,16.8486104202754,1115023.70411464,0.0,1.0
2011-08-17,74.78,75.01,73.75,73.75,256300,17.1420283976625,17.1947519404743,16.9059186189838,16.9059186189838,1118077.36840603,0.0,1.0
2011-08-18,72.39,73.54,71.48,73.54,387000,16.59416201801,16.8577797320688,16.3855601747114,16.8577797320688,1688240.11538484,0.0,1.0
2011-08-19,70.13,72.43,69.86,71.41,314500,16.0760959016859,16.6033313298034,16.0142030470808,16.369513879073,1371967.74234763,0.0,1.0
2011-08-22,69.39,71.96,69.01,71.94,461800,15.906463633509,16.4955919162315,15.8193551714722,16.4910072603349,2014545.95680806,0.0,1.0
2011-08-23,72.54,72.58,68.83,70.08,433700,16.6285469372351,16.6377162490284,15.7780932684021,16.0646342619442,1891963.14739639,0.0,1.0
2011-08-24,73.14,74.11,72.09,72.56,331700,16.7660866141353,16.988442425124,16.5253921795599,16.6331315931318,1447000.63636473,0.0,1.0
2011-08-25,73.01,75.0,72.25,74.22,428000,16.7362863508069,17.1924596125259,16.5620694267333,17.0136580325557,1867097.59530933,0.0,1.0
2011-08-26,72.6,73.6,71.37,72.28,369800,16.6423009049251,16.8715336997588,16.3603445672797,16.5689464105783,1613207.22136774,0.0,1.0
2011-08-29,73.69,73.96,73.29,73.68,283900,16.8921646512938,16.9540575058989,16.8004715333603,16.8898723233455,1238478.98903813,0.0,1.0
2011-08-30,74.7,74.96,72.81,73.69,400300,17.1236897740758,17.1832903007326,16.6904397918402,16.8921646512938,1746259.73692133,0.0,1.0
2011-08-31,77.9,78.75,77.14,77.15,630100,17.8572347175436,18.0520825931522,17.68301779347,17.6853101214183,2748734.10001031,0.0,1.0
2011-09-01,77.98,78.59,77.32,78.23,426400,17.8755733411303,18.0154053459788,17.7242796965401,17.9328815398387,1860117.79121472,0.0,1.0
2011-09-02,77.25,77.66,76.22,76.24,463000,17.7082334009017,17.8022188467835,17.472123622223,17.4767082781197,2019780.80987902,0.0,1.0
2011-09-06,76.14,76.33,74.51,74.86,337000,17.4537849986363,17.4973392296547,17.0801355430574,17.1603670212492,1470121.23742815,0.0,1.0
2011-09-07,77.58,77.63,76.61,77.01,197600,17.7838802231968,17.7953418629385,17.5615244122082,17.6532175301416,862005.805684871,0.0,1.0
2011-09-08,77.1,77.58,76.64,76.79,213100,17.6738484816767,17.7838802231968,17.5684013960532,17.6027863152782,929622.657851444,0.0,1.0
2011-09-09,75.18,76.72,75.14,76.37,297900,17.233721515596,17.5867400196399,17.2245522038026,17.5065085414481,1299552.27486601,0.0,1.0
2011-09-12,73.95,74.68,72.78,74.38,438400,16.9517651779506,17.1191051181792,16.6835628079952,17.0503352797291,1912466.32192432,0.0,1.0
2011-09-13,75.13,75.4,73.59,74.23,384800,17.2222598758543,17.2841527304594,16.8692413718104,17.015950360504,1678642.88475475,0.0,1.0
2011-09-14,75.52,76.01,74.73,75.42,354400,17.3116606658394,17.423984735308,17.1305667579208,17.2887373863561,1546026.60695708,0.0,1.0
2011-09-15,77.24,77.33,75.88,76.33,319600,17.7059410729534,17.7265720244884,17.3941844719796,17.4973392296547,1394215.86789921,0.0,1.0
2011-09-16,77.77,78.32,77.14,77.64,322600,17.8274344542152,17.9535124913737,17.68301779347,17.7976341908868,1407303.00057662,0.0,1.0
2011-09-19,76.17,76.76,75.73,76.27,370400,17.4606619824813,17.5959093314332,17.3597995527545,17.4835852619647,1615824.64790322,0.0,1.0
2011-09-20,75.86,76.46,75.43,76.32,292300,17.3895998160829,17.5271394929831,17.2910297143044,17.4950469017064,1275122.96053486,0.0,1.0
2011-09-21,73.31,75.49,73.19,75.49,423400,16.805056189257,17.3047836819944,16.777548253877,17.3047836819944,1847030.65853732,0.0,1.0
2011-09-22,68.72,70.62,67.8,70.45,770800,15.7528776609704,16.1884199711544,15.5419834897234,16.1494503960327,3362520.62258046,0.0,1.0
2011-09-23,69.33,69.81,67.49,68.28,571800,15.892709665819,16.0027414073391,15.470921323325,15.6520152312436,2494407.48831279,0.0,1.0
2011-09-26,69.9,69.97,67.05,68.88,435100,16.2296818742245,16.2459347745277,15.567956647593,15.9928538983774,1873942.46145402,0.9,1.0
2011-09-27,70.89,72.27,70.68,71.53,488100,16.4595443213701,16.7799586416338,16.4107856204605,16.6081422669997,2102209.41263092,0.0,1.0
2011-09-28,70.09,71.66,69.85,71.04,424500,16.2737968893332,16.6383262247057,16.2180726597222,16.4943719648771,1828289.07121865,0.0,1.0
2011-09-29,70.91,71.88,70.32,71.04,432200,16.4641880071711,16.6894067685158,16.3271992760439,16.4943719648771,1861452.3829934,0.0,1.0
2011-09-30,69.82,70.62,69.59,69.76,246800,16.2111071310208,16.3968545630577,16.1577047443102,16.197176073618,1062948.74623501,0.0,1.0
2011-10-03,67.64,69.51,67.29,69.51,355600,15.7049453787202,16.1391300011065,15.6236808772041,16.1391300011065,1531542.0346887,0.0,1.0
2011-10-04,67.01,67.04,64.92,66.62,633700,15.5586692759912,15.5656348046926,15.0734041097948,15.4681174028732,2729297.48982628,0.0,1.0
2011-10-05,69.77,70.0,66.84,67.67,404300,16.1994979165185,16.2529003032291,15.5191979466833,15.7119109074216,1741289.214355,0.0,1.0
2011-10-06,70.76,70.88,68.55,69.51,276000,16.4293603636642,16.4572224784697,15.9162330826622,16.1391300011065,1188710.91556265,0.0,1.0
2011-10-07,70.79,71.83,70.64,71.41,306200,16.4363258923655,16.6777975540135,16.4014982488586,16.5802801521941,1318780.00849741,0.0,1.0
2011-10-10,72.62,72.65,71.46,72.0,181500,16.86122314315,16.8681886718513,16.5918893666964,16.7172688833214,781706.634690657,0.0,1.0
2011-10-11,73.3,73.52,71.82,72.05,276200,17.0191084603813,17.0701890041915,16.675475711113,16.7288780978237,1189572.30028408,0.0,1.0
2011-10-12,74.67,75.34,74.34,74.55,303300,17.3372009377445,17.4927644120754,17.2605801220293,17.309338822939,1306289.93003679,0.0,1.0
2011-10-13,73.49,74.31,73.17,74.26,227100,17.0632234754901,17.2536145933279,16.9889245026753,17.2420053788256,978102.351174922,0.0,1.0
2011-10-14,74.34,74.74,73.74,74.61,163100,17.2605801220293,17.3534538380477,17.1212695480016,17.3232698803418,702459.240319815,0.0,1.0
2011-10-17,73.19,74.47,73.04,74.12,153200,16.9935681884762,17.2907640797353,16.9587405449693,17.2094995782192,659820.696609417,0.0,1.0
2011-10-18,74.11,74.6,72.82,73.33,180000,17.2071777353187,17.3209480374413,16.9076600011592,17.0260739890827,775246.249279991,0.0,1.0
2011-10-19,73.58,74.7,73.48,74.3,211100,17.0841200615942,17.3441664664459,17.0609016325896,17.2512927504275,909191.573461148,0.0,1.0
2011-10-20,73.81,74.15,72.34,73.47,217300,17.1375224483048,17.2164651069205,16.796211541937,17.0585797896892,935894.499825237,0.0,1.0
2011-10-21,74.6,75.09,73.69,74.61,242600,17.3209480374413,17.4347183395639,17.1096603334993,17.3232698803418,1044859.66708514,0.0,1.0
2011-10-24,74.99,75.46,74.31,75.06,209500,17.4114999105593,17.520626526881,17.2536145933279,17.4277528108625,902300.495689768,0.0,1.0
2011-10-25,72.84,74.56,72.79,74.5,246900,16.9123036869601,17.3116606658394,16.9006944724578,17.2977296084367,1063379.43859572,0.0,1.0
2011-10-26,73.23,73.8,72.36,73.54,246700,17.0028555600781,17.1352006054044,16.800855227738,17.0748326899924,1062518.0538743,0.0,1.0
2011-10-27,76.16,76.85,75.02,75.54,441100,17.6831555299133,17.8433626900451,17.4184654392607,17.5392012700847,1899784.00309669,0.0,1.0
2011-10-28,75.69,76.41,75.46,75.93,236400,17.5740289135916,17.7412016024248,17.520626526881,17.6297531432026,1018156.74072105,0.0,1.0
2011-10-31,75.45,76.42,74.9,75.0,274500,17.5183046839805,17.7435234453252,17.3906033244551,17.4138217534597,1182250.53015199,0.0,1.0
2011-11-01,71.97,73.29,71.84,72.77,498100,16.71030335462,17.0167866174809,16.680119396914,16.8960507866569,2145278.64870202,0.0,1.0
2011-11-02,72.79,73.74,72.39,72.84,561900,16.9006944724578,17.1212695480016,16.8078207564393,16.9123036869601,2420060.37483571,0.0,1.0
2011-11-03,73.63,73.9,71.92,73.23,369500,17.0957292760965,17.158419034409,16.6986941401177,17.0028555600781,1591408.27282754,0.0,1.0
2011-11-04,72.74,72.95,71.73,72.74,213300,16.8890852579555,16.9378439588652,16.6545791250089,16.8890852579555,918666.80539679,0.0,1.0
2011-11-07,72.82,73.08,72.17,72.7,200400,16.9076600011592,16.9680279165712,16.7567402126292,16.8797978863536,863107.490865057,0.0,1.0
2011-11-08,73.13,73.19,72.31,72.92,214700,16.9796371310735,16.9935681884762,16.7892460132357,16.9308784301638,924696.498446745,0.0,1.0
2011-11-09,70.99,71.91,70.93,71.91,255300,16.4827627503748,16.6963722972172,16.468831692972,16.6963722972172,1099557.59689545,0.0,1.0
2011-11-10,70.23,71.52,69.97,71.49,259700,16.3063026899397,16.6058204240992,16.2459347745277,16.5988548953978,1118508.06076674,0.0,1.0
2011-11-11,71.15,71.35,70.65,70.9,193900,16.5199122367821,16.5663490947914,16.4038200917591,16.4618661642706,835112.487418838,0.0,1.0
2011-11-14,70.53,70.99,69.94,70.7,214000,16.3759579769535,16.4827627503748,16.2389692458263,16.4154293062614,921681.651921771,0.0,1.0
2011-11-15,70.02,70.51,69.44,70.12,259200,16.25754398903,16.3713142911526,16.1228771008033,16.2807624180346,1116354.59896319,0.0,1.0
2011-11-16,70.05,70.65,69.37,69.55,261000,16.2645095177314,16.4038200917591,16.1066242005,16.1484173727083,1124107.06145599,0.0,1.0
2011-11-17,69.23,70.27,69.06,70.15,335800,16.0741183998936,16.3155900615415,16.0346470705857,16.287727946736,1446264.94726789,0.0,1.0
2011-11-18,69.13,69.66,68.77,69.6,268600,16.050899970889,16.1739576446134,15.9673136264724,16.1600265872106,1156839.68087003,0.0,1.0
2011-11-21,67.65,68.43,66.82,68.21,240900,15.7072672216207,15.8883709678567,15.5145542608824,15.8372904240465,1037537.89695306,0.0,1.0
2011-11-22,67.5,67.79,67.14,67.5,192400,15.6724395781138,15.7397730222271,15.5888532336972,15.6724395781138,828652.102008168,0.0,1.0
2011-11-23,66.3,66.88,65.21,66.81,217100,15.3938184300584,15.5284853182852,15.1407375539081,15.5122324179819,935033.115103813,0.0,1.0
2011-11-25,65.26,65.85,65.18,65.53,140600,15.1523467684104,15.2893354995377,15.1337720252067,15.2150365267229,605553.459159818,0.0,1.0
2011-11-28,66.77,67.6,66.27,67.13,216800,15.5029450463801,15.6956580071184,15.386852901357,15.5865313907967,933741.038021679,0.0,1.0
2011-11-29,67.82,68.1,66.92,66.92,184300,15.7467385509285,15.8117501521414,15.537772689887,15.537772689887,793766.020790571,0.0,1.0
2011-11-30,71.36,71.58,70.0,70.35,353400,16.5686709376918,16.619751481502,16.2529003032291,16.3341648047452,1522066.80275305,0.0,1.0
2011-12-01,71.0,71.88,70.33,71.66,326800,16.4850845932752,16.6894067685158,16.3295211189443,16.6383262247057,1407502.6348039,0.0,1.0
2011-12-02,70.24,71.65,69.64,71.62,315900,16.3086245328402,16.6360043818052,16.1693139588125,16.6290388531038,1360557.16748638,0.0,1.0
2011-12-05,71.11,71.91,70.74,71.32,352100,16.5106248651803,16.6963722972172,16.4247166778632,16.55938356609,1516467.80206381,0.0,1.0
2011-12-06,71.23,71.68,70.49,71.27,193900,16.5384869799858,16.6429699105066,16.3666706053517,16.5477743515877,835112.487418837,0.0,1.0
2011-12-07,71.35,71.64,70.31,70.97,215000,16.5663490947914,16.6336825389047,16.3248774331434,16.4781190645738,925988.575528878,0.0,1.0
2011-12-08,69.87,71.37,69.73,71.26,235800,16.2227163455231,16.5709927805923,16.1902105449166,16.5454525086872,1015572.58655679,0.0,1.0
2011-12-09,70.65,70.75,69.8,69.88,237400,16.4038200917591,16.4270385207637,16.2064634452199,16.2250381884236,1022463.66432817,0.0,1.0
2011-12-12,70.06,70.12,69.31,69.76,161400,16.2668313606319,16.2807624180346,16.0926931430973,16.197176073618,695137.470187725,0.0,1.0
2011-12-13,69.44,70.6,68.94,70.13,242400,16.1228771008033,16.3922108772568,16.0067849557802,16.2830842609351,1043998.28236372,0.0,1.0
2011-12-14,68.65,69.25,68.2,68.79,261800,15.9394515116668,16.0787620856945,15.8349685811461,15.9719573122733,1127552.60034168,0.0,1.0
2011-12-15,68.78,69.61,68.49,69.31,145900,15.9696354693728,16.1623484301111,15.9023020252594,16.0926931430973,628380.154277505,0.0,1.0
2011-12-16,69.64,69.81,68.5,68.67,273400,16.1693139588125,16.2087852881203,15.9046238681599,15.9440951974677,1177512.91418416,0.0,1.0
2011-12-19,69.7,70.39,69.58,69.87,239300,16.1832450162153,16.3434521763471,16.1553829014097,16.2227163455231,1030646.81918168,0.0,1.0
2011-12-20,71.18,71.8,70.67,70.67,209100,16.5268777654835,16.6708320253121,16.40846377756,16.40846377756,900577.726246926,0.0,1.0
2011-12-21,71.72,71.84,71.11,71.18,178400,16.6522572821084,16.680119396914,16.5106248651803,16.5268777654835,768355.171508616,0.0,1.0
2011-12-22,72.76,72.97,71.72,71.75,358400,16.8937289437564,16.9424876446661,16.6522572821084,16.6592228108098,1543601.42078861,0.0,1.0
2011-12-23,72.02,72.39,71.61,72.06,151800,16.9308784301638,17.0178601716128,16.8344932572067,16.9402818616718,645721.723482615,0.9,1.0
2011-12-27,71.66,72.22,71.57,72.06,57400,16.8462475465917,16.9778955877038,16.8250898256987,16.9402818616718,244166.185295798,0.0,1.0
2011-12-28,70.92,72.14,70.71,72.13,241400,16.6722840636936,16.9590887246878,16.6229160482766,16.9567378668108,1026859.18345655,0.0,1.0
2011-12-29,71.54,71.74,70.92,71.1,176900,16.8180372520677,16.8650544096078,16.6722840636936,16.7145995054797,752491.257470849,0.0,1.0
2011-12-30,72.37,72.65,71.58,71.58,142300,17.0131584558588,17.0789824764149,16.8274406835757,16.8274406835757,605310.943686274,0.0,1.0
2012-01-03,74.12,74.46,73.35,73.54,300600,17.4245585843341,17.5044877521521,17.243542527805,17.288208827468,1278682.14808217,0.0,1.0
2012-01-04,74.34,74.57,73.5,73.98,153000,17.4762774576281,17.5303471887991,17.27880539596,17.3916465740561,650826.243035838,0.0,1.0
2012-01-05,73.84,74.1,73.05,73.86,145800,17.358734563778,17.4198568685801,17.1730167914949,17.363436279532,620199.125716505,0.0,1.0
2012-01-06,72.61,73.7,72.5,73.66,130500,17.0695790449069,17.3258225535,17.0437196082599,17.316419121992,555116.501412919,0.0,1.0
2012-01-09,73.35,73.41,72.31,72.82,116700,17.243542527805,17.257647675067,16.9990533085968,17.1189470603239,496414.526550864,0.0,1.0
2012-01-10,73.72,74.45,73.62,74.08,144600,17.330524269254,17.5021368942751,17.307015690484,17.4151551528261,615094.606163283,0.0,1.0
2012-01-11,73.29,73.72,73.16,73.42,159100,17.229437380543,17.330524269254,17.1988762281419,17.259998532944,676774.217431383,0.0,1.0
2012-01-12,73.83,73.96,73.18,73.67,125100,17.356383705901,17.3869448583021,17.203577943896,17.318769979869,532146.163423421,0.0,1.0
2012-01-13,73.02,73.27,72.23,73.27,205200,17.1659642178639,17.224735664789,16.9802464455808,17.224735664789,872872.843601007,0.0,1.0
2012-01-17,73.9,74.28,73.53,73.89,203900,17.3728397110401,17.4621723103661,17.285857969591,17.370488853163,867342.947418346,0.0,1.0
2012-01-18,74.43,74.77,73.65,73.89,154400,17.4974351785211,17.5773643463392,17.314068264115,17.370488853163,656781.515847931,0.0,1.0
2012-01-19,75.49,75.9,74.81,74.87,196300,17.7466261134833,17.8430112864403,17.5867677778472,17.6008729251092,835014.323581272,0.0,1.0
2012-01-20,75.89,75.99,75.27,75.35,95500,17.8406604285633,17.8641690073333,17.6949072401892,17.7137141032052,406234.681110605,0.0,1.0
2012-01-23,77.4,77.67,76.34,76.34,236900,18.1956399679905,18.2591131306696,17.9464490330284,17.9464490330284,1007717.23513196,0.0,1.0
2012-01-24,76.87,76.97,76.34,76.59,161500,18.0710445005095,18.0945530792795,17.9464490330284,18.0052204799534,686983.256537827,0.0,1.0
2012-01-25,76.54,76.76,75.55,76.74,176500,17.9934661905684,18.0451850638624,17.7607312607453,18.0404833481084,750789.750953107,0.0,1.0
2012-01-26,75.16,77.04,75.06,77.0,282000,17.6690478035422,18.1110090844185,17.6455392247722,18.1016056529105,1199562.09500723,0.0,1.0
2012-01-27,75.02,75.31,74.16,74.93,167900,17.6361357932642,17.7043106716972,17.4339620158421,17.6149780723712,714207.360821681,0.0,1.0
2012-01-30,75.23,75.34,74.18,74.18,169800,17.6855038086812,17.7113632453282,17.4386637315961,17.4386637315961,722289.51678095,0.0,1.0
2012-01-31,76.07,76.1,75.39,76.07,381200,17.8829758703493,17.8900284439803,17.7231175347133,17.8829758703493,1621535.71140694,0.0,1.0
2012-02-01,76.82,77.15,76.64,76.8,234300,18.0592902111244,18.1368685210655,18.0169747693384,18.0545884953704,996657.442766648,0.0,1.0
2012-02-02,76.46,76.86,76.19,76.54,178800,17.9746593275524,18.0686936426325,17.9111861648734,17.9934661905684,760573.413430116,0.0,1.0
2012-02-03,76.81,77.3,76.47,76.7,183900,18.0569393532474,18.1721313892205,17.9770101854294,18.0310799166004,782267.621531312,0.0,1.0
2012-02-06,76.77,77.25,76.28,76.5,160500,18.0475359217394,18.1603770998355,17.9323438857664,17.9840627590604,682729.490243478,0.0,1.0
2012-02-07,76.72,77.04,76.0,76.87,117000,18.0357816323544,18.1110090844185,17.8665198652103,18.0710445005095,497690.656439171,0.0,1.0
2012-02-08,77.29,77.48,76.54,77.03,198500,18.1697805313435,18.2144468310065,17.9934661905684,18.1086582265415,844372.609428849,0.0,1.0
2012-02-09,77.38,77.65,76.91,77.45,275100,18.1909382522365,18.2544114149156,18.0804479320175,18.2073942573755,1170211.1075762,0.0,1.0
2012-02-10,76.73,76.93,76.21,76.7,136100,18.0381324902314,18.0851496477715,17.9158878806274,18.0310799166004,578937.592661292,0.0,1.0
2012-02-13,76.92,77.42,76.5,77.21,192700,18.0827987898945,18.2003416837445,17.9840627590604,18.1509736683275,819700.764921605,0.0,1.0
2012-02-14,76.88,76.88,76.26,76.74,172200,18.0733953583865,18.0733953583865,17.9276421700124,18.0404833481084,732498.555887392,0.0,1.0
2012-02-15,76.9,77.41,76.46,77.32,167900,18.0780970741405,18.1979908258675,17.9746593275524,18.1768331049745,714207.360821679,0.0,1.0
2012-02-16,77.34,77.42,76.53,76.82,166400,18.1815348207285,18.2003416837445,17.9911153326914,18.0592902111244,707826.711380153,0.0,1.0
2012-02-17,77.08,77.64,76.89,77.6,166800,18.1204125159265,18.2520605570386,18.0757462162635,18.2426571255306,709528.217897893,0.0,1.0
2012-02-21,77.72,78.2,76.7,77.25,186500,18.2708674200546,18.3837085981506,18.0310799166004,18.1603770998355,793327.413896624,0.0,1.0
2012-02-22,77.05,77.75,76.97,77.75,174800,18.1133599422955,18.2779199936856,18.0945530792795,18.2779199936856,743558.348252708,0.0,1.0
2012-02-23,77.16,77.18,76.69,76.77,159300,18.1392193789425,18.1439210946965,18.0287290587234,18.0475359217394,677624.970690254,0.0,1.0
2012-02-24,76.53,77.32,76.36,77.17,202900,17.9911153326914,18.1768331049745,17.9511507487824,18.1415702368195,863089.181123997,0.0,1.0
2012-02-27,76.77,76.99,75.87,76.27,175900,18.0475359217394,18.0992547950335,17.8359587128093,17.9299930278894,748237.491176497,0.0,1.0
2012-02-28,77.49,77.56,76.96,77.11,132700,18.2167976888835,18.2332536940226,18.0922022214025,18.1274650895575,564474.787260495,0.0,1.0
2012-02-29,77.55,78.4,77.25,78.08,276900,18.2309028361455,18.4307257556907,18.1603770998355,18.3554983036266,1177867.88690604,0.0,1.0
2012-03-01,78.07,78.34,77.86,78.02,699200,18.3531474457496,18.4166206084287,18.3037794303326,18.3413931563646,2974233.39301084,0.0,1.0
2012-03-02,77.83,78.35,77.61,78.18,173600,18.2967268567016,18.4189714663057,18.2450079834076,18.3790068823966,738453.828699486,0.0,1.0
2012-03-05,77.39,77.71,77.04,77.71,159100,18.1932891101135,18.2685165621776,18.1110090844185,18.2685165621776,676774.217431385,0.0,1.0
2012-03-06,76.12,76.83,75.42,76.5,220900,17.8947301597344,18.0616410690014,17.7301701083443,17.9840627590604,939656.974422328,0.0,1.0
2012-03-07,76.25,76.58,75.05,75.99,345400,17.9252913121354,18.0028696220764,17.6431883668952,17.8641690073333,1469250.87806914,0.0,1.0
2012-03-08,76.82,77.12,75.84,77.02,275900,18.0592902111244,18.1298159474345,17.8289061391783,18.1063073686645,1173614.12061169,0.0,1.0
2012-03-09,75.67,77.11,75.45,76.78,407400,17.7889415552693,18.1274650895575,17.7372226819753,18.0498867796164,1732984.38831895,0.0,1.0
2012-03-12,75.11,75.82,74.87,75.82,241000,17.6572935141572,17.8242044234243,17.6008729251092,17.8242044234243,1025157.6769388,0.0,1.0
2012-03-13,76.72,76.72,75.35,75.4,187300,18.0357816323544,18.0357816323544,17.7137141032052,17.7254683925903,796730.426932108,0.0,1.0
2012-03-14,76.75,77.1,76.41,76.87,225500,18.0428342059854,18.1251142316805,17.9629050381674,18.0710445005095,959224.299376351,0.0,1.0
2012-03-15,77.39,77.56,76.47,76.79,159600,18.1932891101135,18.2332536940226,17.9770101854294,18.0522376374934,678901.100578561,0.0,1.0
2012-03-16,77.98,78.03,77.53,77.56,201600,18.3319897248566,18.3437440142416,18.2262011203915,18.2332536940226,857559.284941339,0.0,1.0
2012-03-19,78.01,78.4,77.77,78.16,312600,18.3390422984876,18.4307257556907,18.2826217094396,18.3743051666426,1329727.3436144,0.0,1.0
2012-03-20,77.54,77.73,76.72,77.25,205600,18.2285519782685,18.2732182779316,18.0357816323544,18.1603770998355,874574.350118749,0.0,1.0
2012-03-21,77.78,78.0,76.96,77.47,172800,18.2849725673166,18.3366914406106,18.0922022214025,18.2120959731295,735050.815664004,0.0,1.0
2012-03-22,77.55,77.7,76.83,76.97,156800,18.2309028361455,18.2661657043006,18.0616410690014,18.0945530792795,666990.554954376,0.0,1.0
2012-03-23,78.1,78.1,77.19,77.47,164900,18.3602000193806,18.3602000193806,18.1462719525735,18.2120959731295,701446.061938626,0.0,1.0
2012-03-26,77.8,77.95,77.55,77.95,565200,18.5012514920007,18.5369222853657,18.4418001697256,18.5369222853657,2376734.35329562,0.9,1.0
2012-03-27,77.53,77.97,77.43,77.71,310100,18.4370440639436,18.5416783911478,18.4132635350336,18.4798490159817,1304008.00240087,0.0,1.0
2012-03-28,76.94,77.47,76.52,77.35,146700,18.2967389433745,18.4227757465976,18.1968607219524,18.3942391119056,616891.24138087,0.0,1.0
2012-03-29,76.73,76.79,75.25,76.65,471100,18.2467998326634,18.2610681500094,17.894848004795,18.2277754095354,1981032.47317334,0.0,1.0
2012-03-30,76.49,77.14,76.29,76.97,184800,18.1897265632794,18.3443000011945,18.1421655054593,18.3038731020475,777106.349060563,0.0,1.0
2012-04-02,77.2,77.35,75.96,76.17,174900,18.3585683185405,18.3942391119056,18.0636897600562,18.1136288707673,735475.651789465,0.0,1.0
2012-04-03,76.65,77.08,76.16,77.08,192800,18.2277754095354,18.3300316838485,18.1112508178763,18.3300316838485,810747.316552364,0.0,1.0
2012-04-04,76.63,76.8,75.54,75.85,251800,18.2230193037534,18.2634462029004,17.9638115386341,18.0375311782552,1058849.45180438,0.0,1.0
2012-04-05,75.88,76.61,75.55,76.61,196000,18.0446653369282,18.2182631979714,17.9661895915251,18.2182631979714,824203.703549084,0.0,1.0
2012-04-09,75.38,75.7,74.92,75.11,259700,17.9257626923781,18.0018603848901,17.8163722593919,17.861555264321,1092069.90720253,0.0,1.0
2012-04-10,74.18,75.23,73.51,75.16,285300,17.6403963454577,17.890091899013,17.4810668017606,17.873445528776,1199721.0031763,0.0,1.0
2012-04-11,74.88,75.29,74.31,74.34,197900,17.8068600478279,17.904360216359,17.6713110330408,17.6784451917138,832193.433328388,0.0,1.0
2012-04-12,75.92,76.18,75.1,75.21,153300,18.0541775484922,18.1160069236583,17.85917721143,17.885335793231,644645.039561605,0.0,1.0
2012-04-13,74.62,75.93,74.44,75.93,216600,17.7450306726619,18.0565556013832,17.7022257206238,18.0565556013832,910829.194840465,0.0,1.0
2012-04-16,75.14,75.37,74.58,74.95,204600,17.868689422994,17.9233846394871,17.7355184610979,17.8235064180649,860367.743602768,0.0,1.0
2012-04-17,75.62,76.19,75.33,76.17,213400,17.9828359617621,18.1183849765493,17.913872427923,18.1136288707673,897372.807843749,0.0,1.0
2012-04-18,75.71,76.19,75.08,75.41,290300,18.0042384377811,18.1183849765493,17.854421105648,17.9328968510511,1220746.60785867,0.0,1.0
2012-04-19,75.41,76.18,75.08,75.67,233600,17.9328968510511,18.1160069236583,17.854421105648,17.9947262262171,982316.250760539,0.0,1.0
2012-04-20,75.01,76.13,74.83,75.71,246000,17.837774735411,18.1041166592033,17.7949697833729,18.0042384377811,1034459.75037283,0.0,1.0
2012-04-23,74.13,74.32,73.29,74.26,246700,17.6285060810027,17.6736890859318,17.4287496381585,17.6594207685858,1037403.33502836,0.0,1.0
2012-04-24,74.34,74.75,74.06,74.28,168400,17.6784451917138,17.7759453602449,17.6118597107657,17.6641768743678,708142.365702376,0.0,1.0
2012-04-25,74.74,75.1,74.4,74.86,146000,17.7735673073539,17.85917721143,17.6927135090598,17.8021039420459,613947.656725338,0.0,1.0
2012-04-26,74.47,74.96,74.11,74.74,175900,17.7093598792968,17.8258844709559,17.6237499752207,17.7735673073539,739680.772725939,0.0,1.0
2012-04-27,75.65,75.81,74.77,74.77,180300,17.9899701204351,18.0280189666912,17.7807014660269,17.7807014660269,758183.304846429,0.0,1.0
2012-04-30,75.36,75.55,74.79,75.11,177000,17.9210065865961,17.9661895915251,17.7854575718089,17.861555264321,744306.405756059,0.0,1.0
2012-05-01,75.75,75.95,74.98,75.35,169000,18.0137506493452,18.0613117071652,17.830640576738,17.9186285337051,710665.43826426,0.0,1.0
2012-05-02,74.84,75.32,74.3,75.23,185000,17.7973478362639,17.911494375032,17.6689329801498,17.890091899013,777947.373247861,0.0,1.0
2012-05-03,74.2,75.42,73.88,74.95,235900,17.6451524512397,17.9352749039421,17.5690547587277,17.8235064180649,991988.028914436,0.0,1.0
2012-05-04,72.96,73.97,72.53,73.97,242800,17.3502738927554,17.5904572347467,17.2480176184423,17.5904572347467,1021003.36337611,0.0,1.0
2012-05-07,73.6,73.73,72.58,72.66,187000,17.5024692777796,17.5333839653626,17.2599078828973,17.2789323060253,786357.615120809,0.0,1.0
2012-05-08,72.77,73.42,72.08,73.2,290700,17.3050908878264,17.4596643257415,17.1410052383472,17.4073471621395,1222428.65623326,0.0,1.0
2012-05-09,72.69,73.03,71.66,71.86,359500,17.2860664646983,17.3669202629924,17.0411270169251,17.0886880747451,1511740.97666274,0.0,1.0
2012-05-10,72.76,73.41,72.62,73.24,302100,17.3027128349354,17.4572862728505,17.2694200944613,17.4168593737035,1270367.03490907,0.0,1.0
2012-05-11,72.62,73.46,72.3,72.7,246000,17.2694200944613,17.4691765373056,17.1933224019492,17.2884445175894,1034459.75037283,0.0,1.0
2012-05-14,71.44,72.0,71.36,71.77,287100,16.988809853323,17.1219808152192,16.969785430195,17.0672855987261,1207290.22086195,0.0,1.0
2012-05-15,71.02,71.5,70.85,71.5,250000,16.8889316319009,17.003078170669,16.8485047327539,17.003078170669,1051280.23411873,0.0,1.0
2012-05-16,70.62,71.21,70.36,70.96,433700,16.7938095162608,16.9341146368299,16.7319801410947,16.8746633145549,1823760.95014917,0.0,1.0
2012-05-17,69.19,70.58,69.11,70.39,236700,16.4537479528474,16.7842973046968,16.4347235297194,16.7391142997677,995352.125663614,0.0,1.0
2012-05-18,68.56,69.84,68.2,69.55,421100,16.3039306207142,16.6083213907626,16.2183207166382,16.5393578569235,1770776.42634959,0.0,1.0
2012-05-21,69.61,69.65,68.41,68.89,115500,16.5536261742695,16.5631383858335,16.2682598273492,16.3824063661173,485691.468162854,0.0,1.0
2012-05-22,69.06,69.96,68.65,69.65,264000,16.4228332652644,16.6368580254546,16.3253330967333,16.5631383858335,1110151.92722938,0.0,1.0
2012-05-23,69.2,69.46,67.64,68.83,292000,16.4561260057384,16.5179553809045,16.085149754742,16.3681380487713,1227895.31345068,0.0,1.0
2012-05-24,68.82,69.56,68.03,69.46,257800,16.3657599958803,16.5417359098145,16.1778938174911,16.5179553809045,1084080.17742324,0.0,1.0
2012-05-25,68.0,68.67,67.93,68.6,573600,16.1707596588181,16.3300892025153,16.1541132885811,16.3134428322783,2412057.36916201,0.0,1.0
2012-05-29,69.17,69.21,68.57,69.17,696000,16.4489918470654,16.4585040586294,16.3063086736052,16.4489918470654,2926764.17178655,0.0,1.0
2012-05-30,68.3,68.78,68.18,68.47,237200,16.2421012455482,16.3562477843163,16.2135646108561,16.2825281446952,997454.68613185,0.0,1.0
2012-05-31,69.53,70.0,68.72,69.07,519100,16.5346017511415,16.6463702370186,16.3419794669703,16.4252113181554,2182878.27812413,0.0,1.0
2012-06-01,67.79,68.95,67.61,68.75,316000,16.120820548107,16.3966746834634,16.078015596069,16.3491136256433,1328818.21592608,0.0,1.0
2012-06-04,67.1,68.08,66.32,67.97,277900,15.9567348986279,16.1897840819461,15.7712467731296,16.1636255001451,1168603.10824638,0.0,1.0
2012-06-05,67.76,68.01,67.01,67.12,175100,16.113686389434,16.1731377117091,15.9353324226088,15.9614910044099,736316.67597676,0.0,1.0
2012-06-06,68.91,68.93,68.04,68.25,304600,16.3871624718993,16.3919185776813,16.1802718703821,16.2302109810932,1280879.83725026,0.0,1.0
2012-06-07,69.21,69.89,69.13,69.72,326100,16.4585040586294,16.6202116552176,16.4394796355014,16.5797847560706,1371289.93738447,0.0,1.0
2012-06-08,68.6,69.05,67.96,68.58,206000,16.3134428322783,16.4204552123734,16.1612474472541,16.3086867264963,866254.912913831,0.0,1.0
2012-06-11,68.11,69.47,68.05,69.36,173500,16.1969182406191,16.5203334337955,16.1826499232731,16.4941748519945,729588.4824784,0.0,1.0
2012-06-12,68.87,69.13,68.14,68.55,228200,16.3776502603353,16.4394796355014,16.2040523992921,16.3015525678232,959608.597703578,0.0,1.0
2012-06-13,69.14,69.9,68.51,68.61,248700,16.4418576883924,16.6225897081086,16.2920403562592,16.3158208851693,1045813.57690131,0.0,1.0
2012-06-14,69.29,69.45,68.86,69.42,234800,16.4775284817574,16.5155773280135,16.3752722074443,16.5084431693405,987362.395884314,0.0,1.0
2012-06-15,70.04,70.12,69.17,69.42,223000,16.6558824485826,16.6749068717107,16.4489918470654,16.5084431693405,937741.968833909,0.0,1.0
2012-06-18,69.65,70.39,69.6,69.88,206400,16.5631383858335,16.7391142997677,16.5512481213785,16.6178336023266,867936.961288425,0.0,1.0
2012-06-19,71.45,71.73,70.25,70.3,251500,16.991187906214,17.0577733871621,16.7058215592937,16.7177118237487,1057587.91552344,0.0,1.0
2012-06-20,71.45,71.72,70.56,71.7,232300,16.991187906214,17.0553953342711,16.7795411989148,17.0506392284891,976849.593543125,0.0,1.0
2012-06-21,69.69,71.53,69.48,71.33,294300,16.5726505973975,17.010212329342,16.5227114866865,16.962651271522,1237567.09160457,0.0,1.0
2012-06-22,70.69,70.8,69.92,70.13,252700,16.8104558864978,16.8366144682988,16.6273458138906,16.6772849246017,1062634.06064721,0.0,1.0
2012-06-25,69.84,70.13,69.49,70.13,302500,16.6083213907626,16.6772849246017,16.5250895395775,16.6772849246017,1272049.08328366,0.0,1.0
2012-06-26,69.22,69.53,68.42,69.35,212900,16.6749068717107,16.7495850157475,16.4821890806478,16.7062235127584,883779.328627106,0.9,1.0
2012-06-27,69.23,69.51,68.89,69.18,149600,16.677315844099,16.7447670709709,16.5954107828973,16.6652709821575,621011.684183255,0.0,1.0
2012-06-28,68.64,68.86,67.96,68.86,222100,16.5351864731901,16.5881838657324,16.3713763507867,16.5881838657324,921969.886745331,0.0,1.0
2012-06-29,70.34,70.54,69.9,70.14,204800,16.9447117791986,16.9928912269643,16.8387169941141,16.8965323314329,850155.032892588,0.0,1.0
2012-07-02,70.6,70.77,70.12,70.34,111800,17.007345061294,17.0482975918949,16.8917143866563,16.9447117791986,464098.304088825,0.0,1.0
2012-07-03,72.22,72.22,70.71,70.92,187400,17.3975985881962,17.3975985881962,17.0338437575652,17.0844321777192,777925.064277691,0.0,1.0
2012-07-05,71.49,72.2,71.43,72.14,125500,17.2217436038514,17.3927806434197,17.2072897695217,17.37832680909,520969.026504003,0.0,1.0
2012-07-06,70.67,71.08,70.22,71.01,127400,17.024207868012,17.1229757359317,16.9158041105392,17.1061129292137,528856.20698494,0.0,1.0
2012-07-09,70.65,70.75,70.06,70.58,143200,17.0193899232355,17.0434796471183,16.8772605523266,17.0025271165175,594444.339405362,0.0,1.0
2012-07-10,69.9,71.22,69.52,70.94,192300,16.8387169941141,17.1567013493677,16.7471760433592,17.0892501224957,798265.687623262,0.0,1.0
2012-07-11,70.59,70.86,69.93,69.99,177800,17.0049360889057,17.0699783433895,16.8459439112789,16.8603977456086,738074.047110851,0.0,1.0
2012-07-12,70.38,70.67,69.7,70.67,185500,16.9543476687518,17.024207868012,16.7905375463484,17.024207868012,770037.88379675,0.0,1.0
2012-07-13,70.93,71.23,70.65,70.72,94100,17.0868411501074,17.159110321756,17.0193899232355,17.0362527299535,390622.991187464,0.0,1.0
2012-07-16,70.7,70.94,70.45,70.94,93800,17.0314347851769,17.0892501224957,16.9712104754698,17.0892501224957,389377.646900999,0.0,1.0
2012-07-17,70.89,71.01,70.43,70.91,81700,17.0772052605543,17.1061129292137,16.9663925306932,17.0820232053309,339148.760680295,0.0,1.0
2012-07-18,70.96,71.22,70.63,71.0,319200,17.0940680672723,17.1567013493677,17.0145719784589,17.1037039568254,1325046.32079743,0.0,1.0
2012-07-19,71.26,71.61,71.09,71.26,124700,17.1663372389209,17.2506512725108,17.12538470832,17.1663372389209,517648.108406764,0.0,1.0
2012-07-20,70.82,71.08,70.69,70.89,107600,17.0603424538363,17.1229757359317,17.0290258127886,17.0772052605543,446663.484078332,0.0,1.0
2012-07-23,70.31,70.4,69.06,69.66,236400,16.9374848620338,16.9591656135283,16.6363633134981,16.7809016567952,981331.297733433,0.0,1.0
2012-07-24,70.14,70.46,69.37,70.3,176300,16.8965323314329,16.973619447858,16.7110414575349,16.9350758896455,731847.325678531,0.0,1.0
2012-07-25,70.48,70.71,69.93,70.47,178500,16.9784373926346,17.0338437575652,16.8459439112789,16.9760284202463,740979.850445932,0.0,1.0
2012-07-26,71.25,71.68,70.94,71.24,342000,17.1639282665326,17.2675140792288,17.0892501224957,17.1615192941443,1419692.48656867,0.0,1.0
2012-07-27,73.03,73.28,71.45,71.85,228300,17.5927253516474,17.6529496613545,17.2121077142983,17.3084666098297,947707.001998911,0.0,1.0
2012-07-30,73.19,73.22,72.78,72.93,112500,17.6312689098599,17.6384958270248,17.5325010419402,17.5686356277645,467004.107423907,0.0,1.0
2012-07-31,73.05,73.73,72.94,73.33,161600,17.5975432964239,17.7613534188273,17.5710446001528,17.6649945232959,670825.455641808,0.0,1.0
2012-08-01,73.17,73.8,72.92,73.62,127900,17.6264509650833,17.7782162255453,17.5662266553762,17.7348547225562,530931.780795714,0.0,1.0
2012-08-02,72.47,73.28,72.2,72.7,145300,17.4578228979034,17.6529496613545,17.3927806434197,17.5132292628339,603161.749410609,0.0,1.0
2012-08-03,73.14,73.8,73.07,73.52,146900,17.6192240479185,17.7782162255453,17.6023612412005,17.7107649986733,609803.585605083,0.0,1.0
2012-08-06,73.1,73.82,73.01,73.71,51600,17.6095881583654,17.7830341703219,17.5879074068708,17.7565354740508,214199.217271764,0.0,1.0
2012-08-07,74.07,74.18,73.2,73.44,169500,17.843258480029,17.8697571763002,17.6336778822482,17.6914932195671,703619.521852019,0.0,1.0
2012-08-08,73.9,74.32,73.75,74.02,121400,17.8023059494282,17.9034827897362,17.7661713636039,17.8312136180876,503949.321255664,0.0,1.0
2012-08-09,74.3,74.41,73.71,73.73,98500,17.8986648449596,17.9251635412307,17.7565354740508,17.7613534188273,408888.040722264,0.0,1.0
2012-08-10,74.83,74.92,73.84,73.99,129200,18.0263403815387,18.0480211330333,17.7878521150985,17.8239867009227,536328.272703722,0.0,1.0
2012-08-13,74.77,74.79,74.29,74.73,123800,18.011886547209,18.0167044919856,17.8962558725713,18.0022506576559,513912.075547374,0.0,1.0
2012-08-14,75.23,75.5,74.82,75.0,140500,18.1226992770701,18.1877415315538,18.0239314091504,18.0672929121396,583236.24082719,0.0,1.0
2012-08-15,75.69,75.77,74.98,75.16,127300,18.2335120069312,18.2527837860375,18.062474967363,18.1058364703521,528441.092222786,0.0,1.0
2012-08-16,76.35,76.38,75.45,75.74,127900,18.3925041845581,18.3997311017229,18.1756966696124,18.2455568688727,530931.780795711,0.0,1.0
2012-08-17,76.6,76.68,76.22,76.36,110000,18.4527284942652,18.4720002733715,18.3611875435104,18.3949131569464,456626.238370041,0.0,1.0
2012-08-20,76.66,76.71,76.18,76.59,85900,18.4671823285949,18.4792271905363,18.3515516539572,18.4503195218769,356583.580690787,0.0,1.0
2012-08-21,76.87,77.2,76.75,76.95,98400,18.5177707487489,18.5972668375623,18.4888630800895,18.5370425278552,408472.92596011,0.0,1.0
2012-08-22,76.59,76.72,76.09,76.29,146300,18.4503195218769,18.4816361629246,18.3298709024626,18.3780503502284,607312.897032156,0.0,1.0
2012-08-23,76.1,76.64,75.85,76.42,138000,18.3322798748509,18.4623643838183,18.2720555651438,18.4093669912761,572858.371773326,0.0,1.0
2012-08-24,76.85,77.25,76.16,76.16,125300,18.5129528039723,18.6093116995037,18.3467337091806,18.3467337091806,520138.796979694,0.0,1.0
2012-08-27,77.23,77.47,76.98,76.98,117900,18.6044937547272,18.662309092046,18.54426944502,18.54426944502,489420.304580253,0.0,1.0
2012-08-28,76.95,78.09,76.83,77.9,163900,18.5370425278552,18.8116653801197,18.5081348591958,18.7658949047423,680373.095171361,0.0,1.0
2012-08-29,77.25,77.46,76.77,77.21,139900,18.6093116995037,18.6599001196577,18.493681024866,18.5996758099506,580745.552254263,0.0,1.0
2012-08-30,75.9,77.52,75.72,77.39,213700,18.2841004270852,18.6743539539874,18.2407389240961,18.6430373129397,887100.246724346,0.0,1.0
2012-08-31,77.34,77.58,76.29,76.7,305000,18.6309924509983,18.6888077883172,18.3780503502284,18.4768182181481,1266100.02457148,0.0,1.0
2012-09-04,77.27,77.53,76.77,77.39,185000,18.6141296442803,18.6767629263757,18.493681024866,18.6430373129397,767962.309985979,0.0,1.0
2012-09-05,77.84,77.99,76.07,77.13,145500,18.7514410704126,18.7875756562369,18.3250529576861,18.5804040308443,603991.978934918,0.0,1.0
2012-09-06,78.87,79.33,78.25,78.37,180000,18.999565226406,19.1103779562671,18.8502089383323,18.8791166069917,747206.571878248,0.0,1.0
2012-09-07,79.26,79.54,79.07,79.32,113800,19.0935151495491,19.1609663764211,19.0477446741717,19.1079689838788,472400.599331915,0.0,1.0
2012-09-10,79.08,79.57,78.85,79.09,136400,19.0501536465599,19.1681932935859,18.9947472816294,19.0525626189482,566216.535578853,0.0,1.0
2012-09-11,79.32,79.7,78.91,79.47,148600,19.1079689838788,19.1995099346336,19.0092011159591,19.1441035697031,616860.536561711,0.0,1.0
2012-09-12,79.0,79.55,78.94,79.42,142100,19.0308818674537,19.1633753488094,19.016428033124,19.1320587077616,589878.077021662,0.0,1.0
2012-09-13,79.58,79.99,78.73,79.19,195600,19.1706022659742,19.2693701338939,18.96583961297,19.0766523428311,811964.474774365,0.0,1.0
2012-09-14,79.34,79.97,79.18,79.97,240700,19.1127869286554,19.2645521891173,19.0742433704428,19.2645521891173,999181.23250608,0.0,1.0
2012-09-17,79.26,79.42,79.03,79.28,119300,19.0935151495491,19.1320587077616,19.0381087846185,19.0983330943256,495231.911250418,0.0,1.0
2012-09-18,79.27,79.45,79.0,79.2,98900,19.0959241219374,19.1392856249265,19.0308818674537,19.0790613152194,410548.499770882,0.0,1.0
2012-09-19,79.56,79.74,79.29,79.46,103600,19.1657843211976,19.2091458241868,19.1007420667139,19.1416945973148,430058.893592149,0.0,1.0
2012-09-20,79.56,79.65,78.8,78.91,128900,19.1657843211976,19.1874650726922,18.982702419688,19.0092011159591,535082.928417259,0.0,1.0
2012-09-21,79.26,79.95,79.22,79.8,166600,19.0935151495491,19.2597342443408,19.0838792599959,19.2235996585165,691581.193749535,0.0,1.0
2012-09-24,79.61,79.84,78.83,78.93,158400,19.1778291831391,19.2332355480696,18.9899293368528,19.0140190607357,657541.783252859,0.0,1.0
2012-09-25,79.35,80.2,79.21,79.85,218300,19.1151959010436,19.3199585540479,19.0814702876077,19.2356445204579,906195.525783458,0.0,1.0
2012-09-26,77.76,78.41,77.69,78.14,182100,18.9586126958051,19.1170887535761,18.9415460434298,19.0512602372712,746895.156686921,0.94,1.0
2012-09-27,78.78,79.05,77.88,78.07,149900,19.2072982018458,19.2731267181506,18.9878698141628,19.0341935848959,614824.733593461,0.0,1.0
2012-09-28,78.19,78.62,77.72,78.62,173600,19.0634507032536,19.1682887107021,18.9488603230192,19.1682887107021,712031.846242996,0.0,1.0
2012-10-01,78.28,79.11,78.11,78.69,147000,19.0853935420219,19.2877552773295,19.0439459576818,19.1853553630775,602930.192383182,0.0,1.0
2012-10-02,78.47,78.85,78.16,78.54,225600,19.131717312755,19.2243648542211,19.0561364236642,19.1487839651303,925313.274841126,0.0,1.0
2012-10-03,78.12,78.7,77.97,78.4,160800,19.0463840508783,19.1877934562739,19.0098126529311,19.1146506603796,659531.802280377,0.0,1.0
2012-10-04,78.84,79.03,78.5,78.53,150800,19.2219267610246,19.2682505317577,19.1390315923444,19.1463458719338,618516.142934584,0.0,1.0
2012-10-05,78.95,79.67,78.82,79.4,100900,19.2487457861859,19.4242884963322,19.2170505746317,19.3584599800273,413848.002799067,0.0,1.0
2012-10-08,78.84,78.99,78.59,78.78,36200,19.2219267610246,19.2584981589718,19.1609744311127,19.2072982018458,148476.686831777,0.0,1.0
2012-10-09,78.83,79.15,78.67,79.0,111500,19.2194886678281,19.2975076501154,19.1804791766845,19.2609362521682,457324.601705612,0.0,1.0
2012-10-10,78.46,78.85,78.3,78.69,101300,19.1292792195585,19.2243648542211,19.0902697284149,19.1853553630775,415488.6291729,0.0,1.0
2012-10-11,78.51,79.13,78.43,78.93,132700,19.1414696855409,19.2926314637224,19.1219649399691,19.2438695997929,544277.799518695,0.0,1.0
2012-10-12,78.15,78.53,77.9,78.49,75100,19.0536983304677,19.1463458719338,18.9927460005558,19.1365934991479,308027.601686918,0.0,1.0
2012-10-15,78.26,78.55,77.96,78.4,97000,19.080517355629,19.1512220583268,19.0073745597346,19.1146506603796,397851.895654207,0.0,1.0
2012-10-16,78.33,78.68,78.06,78.08,98900,19.0975840080043,19.182917269881,19.0317554916994,19.0366316780924,405644.870929909,0.0,1.0
2012-10-17,79.5,79.52,78.54,78.7,88700,19.3828409119921,19.387717098385,19.1487839651303,19.1877934562739,363808.898397199,0.0,1.0
2012-10-18,79.22,79.49,78.94,79.27,111700,19.3145743024907,19.3804028187956,19.2463076929894,19.3267647684731,458144.914892527,0.0,1.0
2012-10-19,78.54,78.87,78.08,78.8,86500,19.1487839651303,19.229241040614,19.0366316780924,19.2121743882387,354785.453341124,0.0,1.0
2012-10-22,78.59,78.61,78.04,78.21,94500,19.1609744311127,19.1658506175056,19.0268793053065,19.0683268896466,387597.98081776,0.0,1.0
2012-10-23,77.83,78.31,77.33,78.31,109900,18.9756793481804,19.0927078216113,18.8537746883566,19.0927078216113,450762.096210284,0.0,1.0
2012-10-24,77.78,78.3,77.71,78.26,83900,18.9634888821981,19.0902697284149,18.9464222298227,19.080517355629,344121.381911216,0.0,1.0
2012-10-25,78.55,78.64,78.14,78.42,112300,19.1512220583268,19.1731648970951,19.0512602372712,19.1195268467726,460605.854453274,0.0,1.0
2012-10-26,78.26,78.83,78.25,78.36,99900,19.080517355629,19.2194886678281,19.0780792624325,19.1048982875937,409746.436864488,0.0,1.0
2012-10-31,78.58,79.03,78.27,78.88,85400,19.1585363379162,19.2682505317577,19.0829554488254,19.2316791338105,350273.730813087,0.0,1.0
2012-11-01,79.35,79.55,78.53,78.63,75100,19.3462695140449,19.3950313779745,19.1463458719338,19.1707268038986,308027.601686919,0.0,1.0
2012-11-02,79.5,79.85,79.04,79.56,83600,19.3828409119921,19.4681741738688,19.2706886249542,19.397469471171,342890.912130843,0.0,1.0
2012-11-05,79.46,79.46,78.87,78.87,61300,19.3730885392062,19.3730885392062,19.229241040614,19.229241040614,251425.991789721,0.0,1.0
2012-11-06,79.93,79.95,79.48,79.56,73700,19.4876789194406,19.4925551058336,19.3779647255991,19.397469471171,302285.409378507,0.0,1.0
2012-11-07,79.02,79.5,78.7,79.5,104100,19.2658124385612,19.3828409119921,19.1877934562739,19.3828409119921,426973.013789723,0.0,1.0
2012-11-08,78.22,79.32,78.17,78.89,98600,19.070764982843,19.3389552344555,19.0585745168607,19.234117227007,404414.401149536,0.0,1.0
2012-11-09,78.22,78.78,77.79,78.0,86700,19.070764982843,19.2072982018458,18.9659269753945,19.0171269325206,355605.766528041,0.0,1.0
2012-11-12,78.52,78.72,78.27,78.44,47000,19.1439077787374,19.1926696426669,19.0829554488254,19.1244030331655,192773.598925234,0.0,1.0
2012-11-13,77.93,78.15,77.77,77.79,113000,19.0000602801452,19.0536983304677,18.9610507890016,18.9659269753945,463476.95060748,0.0,1.0
2012-11-14,77.2,78.09,77.06,77.99,124700,18.8220794768024,19.0390697712888,18.7879461720517,19.0146888393241,511465.272042059,0.0,1.0
2012-11-15,76.49,77.2,76.23,76.95,159700,18.6489748598525,18.8220794768024,18.5855844367441,18.7611271468905,655020.079752342,0.0,1.0
2012-11-16,77.1,77.3,76.09,76.61,109700,18.7976985448376,18.8464604087672,18.5514511319934,18.6782319782102,449941.783023368,0.0,1.0
2012-11-19,78.11,78.22,77.67,78.04,115600,19.0439459576818,19.070764982843,18.9366698570368,19.0268793053065,474141.022037386,0.0,1.0
2012-11-20,78.38,78.44,77.77,78.11,101100,19.1097744739867,19.1244030331655,18.9610507890016,19.0439459576818,414668.315985984,0.0,1.0
2012-11-21,79.0,79.23,78.36,78.5,111100,19.2609362521682,19.3170123956872,19.1048982875937,19.1390315923444,455683.97533178,0.0,1.0
2012-11-23,80.58,80.58,79.18,79.22,112000,19.6461549772116,19.6461549772116,19.3048219297048,19.3145743024907,459375.384672901,0.0,1.0
2012-11-26,80.52,80.8,80.16,80.42,147700,19.6315264180327,19.6997930275341,19.5437550629596,19.607145486068,605801.288537389,0.0,1.0
2012-11-27,80.03,81.06,79.94,80.83,134900,19.5120598514054,19.7631834506425,19.4901170126371,19.7071073071235,553301.24457477,0.0,1.0
2012-11-28,80.4,80.72,79.69,79.74,162400,19.602269299675,19.6802882819623,19.4291646827252,19.4413551487075,666094.307775706,0.0,1.0
2012-11-29,80.92,81.14,80.39,80.57,128500,19.7290501458918,19.7826881962143,19.5998312064786,19.6437168840151,527051.222593462,0.0,1.0
2012-11-30,80.62,80.95,80.3,80.67,236200,19.6559073499975,19.7363644254813,19.5778883677103,19.6680978159799,968789.873747671,0.0,1.0
2012-12-03,80.45,81.14,80.36,80.88,106200,19.6144597656574,19.7826881962143,19.5925169268891,19.7192977731059,435586.30225234,0.0,1.0
2012-12-04,80.85,81.1,80.39,80.39,150600,19.7119834935165,19.7729358234284,19.5998312064786,19.5998312064786,617695.829747667,0.0,1.0
2012-12-05,81.2,81.61,80.85,80.85,122000,19.7973167553932,19.8972785764487,19.7119834935165,19.7119834935165,500391.044018695,0.0,1.0
2012-12-06,80.87,81.68,80.54,81.18,121700,19.7168596799094,19.9143452288241,19.6364026044257,19.7924405690002,499160.574238322,0.0,1.0
2012-12-07,80.85,81.65,80.48,81.3,139500,19.7119834935165,19.9070309492347,19.6217740452468,19.821697687358,572168.447873835,0.0,1.0
2012-12-10,81.65,81.79,80.77,81.04,124000,19.9070309492347,19.9411642539853,19.6924787479447,19.7583072642496,508594.175887853,0.0,1.0
2012-12-11,82.25,82.44,81.8,81.9,128800,20.0533165410233,20.0996403117563,19.9436023471818,19.9679832791466,528281.692373835,0.0,1.0
2012-12-12,82.6,82.75,82.08,82.39,152400,20.1386498029,20.1752212008471,20.0118689566832,20.0874498457739,625078.64842991,0.0,1.0
2012-12-13,82.84,83.09,82.53,82.64,98600,20.1971640396154,20.2581163695273,20.1215831505246,20.1484021756859,404414.401149536,0.0,1.0
2012-12-14,82.44,82.98,82.35,82.85,85700,20.0996403117563,20.2312973443661,20.077697472988,20.1996021328119,351504.200593461,0.0,1.0
2012-12-17,82.73,82.87,82.14,82.73,120100,20.1703450144542,20.2044783192048,20.026497515862,20.1703450144542,492598.068742993,0.0,1.0
2012-12-18,83.0,83.47,82.4,82.9,137000,20.236173530759,20.3507639109935,20.0898879389704,20.2117925987943,561914.533037388,0.0,1.0
2012-12-19,83.27,83.67,82.94,83.05,162200,20.3020020470639,20.399525774923,20.2215449715802,20.2483639967414,665273.99458879,0.0,1.0
2012-12-20,83.4,83.41,83.05,83.14,127400,20.3336972586181,20.3361353518146,20.2483639967414,20.2703068355097,522539.500065425,0.0,1.0
2012-12-21,83.05,83.16,82.25,82.98,210300,20.2483639967414,20.2751830219027,20.0533165410233,20.2312973443661,862559.316042063,0.0,1.0
2012-12-24,83.0,83.65,82.68,82.97,178900,20.4653542912279,20.6256251380869,20.3864517204665,20.457957175219,725553.038989636,0.94,1.0
2012-12-26,81.75,82.4,81.64,82.4,79600,20.1571411241913,20.3174119710503,20.1300183654921,20.3174119710503,322828.518186558,0.0,1.0
2012-12-27,81.41,81.95,80.88,81.93,142300,20.0733071427574,20.2064552309172,19.9426247599339,20.2015238202446,577116.810778229,0.0,1.0
2012-12-28,80.79,81.23,80.76,81.15,75100,19.9204334119072,20.0289244467041,19.9130362958984,20.0091988040138,304578.162258926,0.0,1.0
2012-12-31,80.61,81.17,79.8,81.17,235500,19.876050715854,20.0141302146864,19.6763285836143,20.0141302146864,955101.960212741,0.0,1.0
2013-01-02,81.29,82.43,80.79,82.13,166000,20.0437186787219,20.3248090870592,19.9204334119072,20.2508379269704,673235.351997091,0.0,1.0
2013-01-03,81.75,82.19,81.04,81.41,142500,20.1571411241913,20.2656321589882,19.9820760453145,20.0733071427574,577927.937708348,0.0,1.0
2013-01-04,82.22,82.57,81.61,81.63,97000,20.2730292749971,20.3593289617673,20.1226212494832,20.1275526601558,393396.561106734,0.0,1.0
2013-01-07,82.24,82.28,81.61,82.28,107700,20.2779606856697,20.2878235070148,20.1226212494832,20.2878235070148,436791.851867992,0.0,1.0
2013-01-08,82.0,82.2,81.69,82.06,221600,20.2187837575986,20.2680978643245,20.1423468921736,20.2335779896164,898728.638569613,0.0,1.0
2013-01-09,82.84,82.99,82.22,82.29,142000,20.4259030058472,20.4628885858916,20.2730292749971,20.2902892123511,575900.120383055,0.0,1.0
2013-01-10,83.26,83.67,82.81,83.14,153200,20.5294626299715,20.6305565487595,20.4185058898383,20.499874165936,621323.228469605,0.0,1.0
2013-01-11,83.19,83.63,82.78,83.47,95400,20.5122026926174,20.6206937274143,20.4111087738294,20.5812424420336,386907.545665799,0.0,1.0
2013-01-14,83.36,83.49,82.93,83.06,80000,20.5541196833344,20.5861738527062,20.4480943538738,20.4801485232456,324450.772046792,0.0,1.0
2013-01-15,83.55,83.64,82.85,83.05,138100,20.600968084724,20.6231594327506,20.4283687111835,20.4776828179093,560083.145245773,0.0,1.0
2013-01-16,83.39,83.52,83.02,83.21,89700,20.5615167993433,20.5935709687151,20.4702857019005,20.51713410329,363790.428157465,0.0,1.0
2013-01-17,83.57,83.77,83.52,83.52,70000,20.6058994953966,20.6552136021224,20.5935709687151,20.5935709687151,283894.425540942,0.0,1.0
2013-01-18,83.72,83.91,83.32,83.37,81900,20.6428850754409,20.6897334768305,20.5442568619892,20.5565853886707,332156.477882903,0.0,1.0
2013-01-22,83.89,84.3,83.79,84.03,134400,20.6848020661579,20.7858959849459,20.660145012795,20.719321940866,545077.29703861,0.0,1.0
2013-01-23,83.46,84.38,83.35,83.77,145800,20.5787767366973,20.8056216276362,20.5516539779981,20.6552136021224,591311.532055278,0.0,1.0
2013-01-24,83.43,83.74,83.3,83.47,103000,20.5713796206885,20.6478164861135,20.5393254513167,20.5812424420336,417730.369010243,0.0,1.0
2013-01-25,83.03,83.49,82.91,83.23,103800,20.4727514072368,20.5861738527062,20.4431629432012,20.5220655139626,420974.876730711,0.0,1.0
2013-01-28,83.57,83.77,82.78,82.99,155500,20.6058994953966,20.6552136021224,20.4111087738294,20.4628885858916,630651.188165949,0.0,1.0
2013-01-29,83.8,83.88,83.38,83.48,99300,20.6626107181313,20.6823363608216,20.559051094007,20.5837081473699,402724.520803079,0.0,1.0
2013-01-30,83.5,83.86,83.16,83.4,86500,20.5886395580425,20.677404950149,20.5048055766086,20.5639825046796,350812.397275593,0.0,1.0
2013-01-31,83.36,83.67,83.06,83.52,89500,20.5541196833344,20.6305565487595,20.4801485232456,20.5935709687151,362979.301227348,0.0,1.0
2013-02-01,83.88,84.01,83.52,83.66,82200,20.6823363608216,20.7143905301934,20.5935709687151,20.6280908434232,333373.168278078,0.0,1.0
2013-02-04,82.98,83.52,82.85,83.5,79600,20.4604228805553,20.5935709687151,20.4283687111835,20.5886395580425,322828.518186557,0.0,1.0
2013-02-05,83.07,83.35,82.53,83.35,111400,20.4826142285819,20.5516539779981,20.3494661404221,20.5516539779981,451797.700075157,0.0,1.0
2013-02-06,83.0,83.13,82.67,82.75,110800,20.4653542912279,20.4974084605997,20.3839860151302,20.4037116578206,449364.319284806,0.0,1.0
2013-02-07,82.6,83.15,82.28,82.91,75300,20.3667260777762,20.5023398712723,20.2878235070148,20.4431629432012,305389.289189042,0.0,1.0
2013-02-08,82.59,83.04,82.29,82.29,81700,20.3642603724399,20.4752171125731,20.2902892123511,20.2902892123511,331345.350952785,0.0,1.0
2013-02-11,82.42,82.59,81.97,82.48,93800,20.3223433817229,20.3642603724399,20.2113866415898,20.3371376137407,380418.530224863,0.0,1.0
2013-02-12,82.57,82.96,82.34,82.36,66700,20.3593289617673,20.4554914698827,20.3026177390326,20.3075491497052,270510.831194012,0.0,1.0
2013-02-13,83.19,83.29,82.57,82.76,103900,20.5122026926174,20.5368597459804,20.3593289617673,20.4061773631569,421380.440195771,0.0,1.0
2013-02-14,83.26,83.59,82.62,83.19,89000,20.5294626299715,20.6108309060691,20.3716574884488,20.5122026926174,360951.483902055,0.0,1.0
2013-02-15,82.98,83.07,82.6,82.76,129100,20.4604228805553,20.4826142285819,20.3667260777762,20.4061773631569,523582.433390509,0.0,1.0
2013-02-19,83.51,83.51,82.41,82.63,115100,20.5911052633788,20.5911052633788,20.3198776763866,20.3741231937851,466803.548282321,0.0,1.0
2013-02-20,83.12,83.58,82.74,83.03,161500,20.4949427552634,20.6083652007328,20.4012459524843,20.4727514072368,654984.99606946,0.0,1.0
2013-02-21,82.74,83.0,82.28,82.88,152800,20.4012459524843,20.4653542912279,20.2878235070148,20.4357658271924,619700.974609371,0.0,1.0
2013-02-22,82.56,82.7,82.27,82.4,114100,20.356863256431,20.3913831311391,20.2853578016785,20.3174119710503,462747.913631736,0.0,1.0
2013-02-25,81.23,82.83,81.17,82.52,183100,20.0289244467041,20.4234373005109,20.0141302146864,20.3470004350858,742586.704522094,0.0,1.0
2013-02-26,81.37,81.82,80.8,81.38,164300,20.0634443214122,20.1744010615454,19.9228991172435,20.0659100267485,666340.773091098,0.0,1.0
2013-02-27,81.99,82.12,80.95,81.22,146300,20.2163180522623,20.2483722216341,19.9598846972879,20.0264587413678,593339.349380571,0.0,1.0
2013-02-28,80.66,81.73,79.92,81.2,391400,19.8883792425354,20.1522097135187,19.7059170476498,20.0215273306952,1587375.40223893,0.0,1.0
2013-03-01,80.78,80.88,79.95,80.44,147000,19.9179677065709,19.9426247599339,19.7133141636587,19.834133725137,596178.29363598,0.0,1.0
2013-03-04,80.71,81.05,80.45,80.79,184200,19.9007077692169,19.9845417506508,19.8365994304733,19.9204334119072,747047.902637737,0.0,1.0
2013-03-05,81.14,81.7,80.91,81.18,132700,20.0067330986775,20.1448125975099,19.9500218759427,20.0165959200226,538182.718132614,0.0,1.0
2013-03-06,80.76,81.71,80.59,81.44,124000,19.9130362958984,20.1472783028461,19.8711193051814,20.0807042587663,502898.696672526,0.0,1.0
2013-03-07,80.88,81.13,80.49,80.86,111900,19.9426247599339,20.0042673933412,19.8464622518185,19.9376933492613,453825.517400449,0.0,1.0
2013-03-08,80.46,81.41,80.35,81.38,139400,19.8390651358096,20.0733071427574,19.8119423771104,20.0659100267485,565355.470291533,0.0,1.0
2013-03-11,81.25,81.38,80.54,80.59,109100,20.0338558573767,20.0659100267485,19.8587907784999,19.8711193051814,442469.740378811,0.0,1.0
2013-03-12,81.08,81.29,80.77,81.23,105200,19.9919388666597,20.0437186787219,19.9155020012346,20.0289244467041,426652.765241531,0.0,1.0
2013-03-13,80.07,81.2,79.92,81.19,188200,19.7429026276942,20.0215273306952,19.7059170476498,20.0190616253589,763270.441240076,0.0,1.0
2013-03-14,80.4,80.43,79.65,80.31,331700,19.8242709037918,19.8316680198007,19.6393430035699,19.8020795557652,1345254.01359901,0.0,1.0
2013-03-15,80.48,80.9,80.24,80.39,526800,19.8439965464822,19.9475561706065,19.7848196184111,19.8218051984555,2136508.33392812,0.0,1.0
2013-03-18,80.27,80.85,79.95,79.97,351500,19.79221673442,19.935227643925,19.7133141636587,19.7182455743312,1425555.57968059,0.0,1.0
2013-03-19,80.06,80.41,79.86,79.98,174800,19.7404369223579,19.8267366091281,19.691122815632,19.7207112796675,708924.936922238,0.0,1.0
2013-03-20,80.15,80.56,79.84,80.46,132700,19.7626282703845,19.8637221891725,19.6861914049594,19.8390651358096,538182.718132616,0.0,1.0
2013-03-21,79.13,80.15,79.04,80.14,183200,19.5111263260827,19.7626282703845,19.488934978056,19.7601625650482,742992.267987151,0.0,1.0
2013-03-22,79.69,79.75,79.13,79.39,268700,19.6492058249151,19.6640000569328,19.5111263260827,19.5752346648263,1089749.03061216,0.0,1.0
2013-03-25,79.3,80.31,79.19,79.99,204200,19.5530433167997,19.8020795557652,19.5259205581004,19.7231769850038,828160.595649433,0.0,1.0
2013-03-26,78.17,78.95,78.02,78.86,183800,19.5061949154101,19.7008326541081,19.4687645810451,19.6783744534891,736568.360067468,0.94,1.0
2013-03-27,77.65,78.1,77.46,78.07,145100,19.3764364229448,19.4887274260398,19.3290246660825,19.4812413591668,581480.245080466,0.0,1.0
2013-03-28,78.43,78.57,77.2,77.73,269200,19.5710741616428,19.6060091403834,19.2641454198498,19.3963992679394,1078804.14869511,0.0,1.0
2013-04-01,78.5,78.74,78.14,78.36,174500,19.5885416510131,19.6484301859971,19.4987088485371,19.5536066722724,699299.123132607,0.0,1.0
2013-04-02,79.39,79.44,78.69,78.71,135400,19.8106283015787,19.8231050797004,19.6359534078754,19.6409441191241,542608.030212923,0.0,1.0
2013-04-03,78.93,79.64,78.55,79.5,236100,19.6958419428594,19.873012192187,19.6010184291347,19.8380772134464,946157.724765665,0.0,1.0
2013-04-04,78.52,79.26,78.11,78.93,192100,19.5935323622617,19.7781886784624,19.4912227816641,19.6958419428594,769830.152170625,0.0,1.0
2013-04-05,77.63,77.77,76.19,77.53,308200,19.3714457116961,19.4063806904368,19.0121145017922,19.3464921554528,1235094.49713163,0.0,1.0
2013-04-08,76.87,77.62,76.45,77.62,254300,19.1817986842468,19.3689503560718,19.0769937480248,19.3689503560718,1019093.22070271,0.0,1.0
2013-04-09,77.05,77.68,76.85,77.19,159100,19.2267150854848,19.3839224898178,19.1768079729982,19.2616500642255,637584.472724343,0.0,1.0
2013-04-10,77.77,78.16,77.3,77.34,203900,19.4063806904368,19.5036995597858,19.2890989760931,19.2990803985905,817118.001184748,0.0,1.0
2013-04-11,77.55,78.08,77.27,78.02,211200,19.3514828667015,19.4837367147911,19.2816129092201,19.4687645810451,846372.348456197,0.0,1.0
2013-04-12,77.1,77.41,76.8,77.23,165800,19.2391918636065,19.3165478879608,19.1643311948765,19.2716314867228,664434.353096769,0.0,1.0
2013-04-15,75.12,76.7,75.07,76.7,272200,18.7451114499886,19.1393776386332,18.7326346718669,19.1393776386332,1090826.48319023,0.0,1.0
2013-04-16,76.22,76.31,75.18,75.62,163800,19.0196005686652,19.0420587692842,18.7600835837346,18.8698792312052,656419.463433358,0.0,1.0
2013-04-17,75.33,75.96,74.76,75.47,213500,18.7975139180996,18.9547213224325,18.6552786475126,18.8324488968402,855589.471569119,0.0,1.0
2013-04-18,75.85,76.0,75.23,75.63,188400,18.9272724105649,18.9647027449299,18.7725603618562,18.8723745868295,755002.606293312,0.0,1.0
2013-04-19,76.01,76.34,75.76,75.85,115800,18.9671981005542,19.0495448361572,18.9048142099459,18.9272724105649,464062.111511495,0.0,1.0
2013-04-22,75.98,76.31,75.61,76.08,144600,18.9597120336812,19.0420587692842,18.8673838755809,18.9846655899245,579476.522664613,0.0,1.0
2013-04-23,76.01,76.35,75.6,76.35,245900,18.9671981005542,19.0520401917815,18.8648885199565,19.0520401917815,985430.684116379,0.0,1.0
2013-04-24,76.87,76.88,75.96,76.23,165400,19.1817986842468,19.1842940398712,18.9547213224325,19.0220959242895,662831.375164088,0.0,1.0
2013-04-25,77.22,77.35,76.86,77.31,174000,19.2691361310985,19.3015757542148,19.1793033286225,19.2915943317175,697295.400716753,0.0,1.0
2013-04-26,77.06,77.25,76.85,77.23,113400,19.2292104411091,19.2766221979715,19.1768079729982,19.2716314867228,454444.243915403,0.0,1.0
2013-04-29,78.4,78.73,77.24,77.3,305100,19.5635880947698,19.6459348303727,19.2741268423471,19.2890989760931,1222671.41815334,0.0,1.0
2013-04-30,80.02,80.33,78.6,78.6,364900,19.9678357059117,20.045191730266,19.6134952072564,19.6134952072564,1462316.61908933,0.0,1.0
2013-05-01,79.42,80.03,78.87,79.82,184800,19.8181143684517,19.970331061536,19.6808698091134,19.917928593425,740575.804899174,0.0,1.0
2013-05-02,79.38,79.73,78.76,79.29,148100,19.8081329459544,19.895470392806,19.6534208972457,19.7856747453354,593502.579575581,0.0,1.0
2013-05-03,79.2,80.01,78.95,79.85,156500,19.7632165447164,19.9653403502873,19.7008326541081,19.925414660298,627165.116161908,0.0,1.0
2013-05-06,79.3,79.57,79.07,79.29,130900,19.7881701009597,19.8555447028167,19.7307769216001,19.7856747453354,524574.528470248,0.0,1.0
2013-05-07,79.95,80.44,79.49,79.53,176200,19.9503682165413,20.0726406421337,19.835581857822,19.8455632803194,706111.779346508,0.0,1.0
2013-05-08,80.38,80.55,79.94,80.0,162400,20.0576685083877,20.1000895540013,19.947872860917,19.962844994663,650809.04066897,0.0,1.0
2013-05-09,79.03,80.57,78.88,80.54,172100,19.7207954991027,20.10508026525,19.6833651647377,20.097594198377,689681.255536515,0.0,1.0
2013-05-10,78.59,79.01,78.21,79.01,162000,19.6109998516321,19.7158047878541,19.5161763379074,19.7158047878541,649206.062736288,0.0,1.0
2013-05-13,78.51,78.79,78.05,78.76,116700,19.5910370066374,19.6609069641187,19.4762506479181,19.6534208972457,467668.81186003,0.0,1.0
2013-05-14,77.2,78.44,76.86,78.01,313900,19.2641454198498,19.5735695172671,19.1793033286225,19.4662692254208,1257936.93267235,0.0,1.0
2013-05-15,76.78,77.09,76.33,76.88,368600,19.1593404836278,19.2366965079821,19.0470494805328,19.1842940398712,1477144.16496664,0.0,1.0
2013-05-16,76.99,77.6,76.78,76.78,179600,19.2117429517388,19.3639596448231,19.1593404836278,19.1593404836278,719737.091774306,0.0,1.0
2013-05-17,76.59,76.64,76.06,76.15,221900,19.1119287267655,19.1244055048872,18.9796748786759,19.0021330792949,889252.008155447,0.0,1.0
2013-05-20,76.8,76.9,76.39,76.59,76300,19.1643311948765,19.1892847511198,19.0620216142788,19.1119287267655,305768.040659128,0.0,1.0
2013-05-21,77.93,78.03,76.38,76.68,334100,19.4463063804261,19.4712599366694,19.0595262586545,19.1343869273845,1338887.3182728,0.0,1.0
2013-05-22,77.24,78.43,76.97,77.85,373900,19.2741268423471,19.5710741616428,19.2067522404902,19.4263435354314,1498383.62257468,0.0,1.0
2013-05-23,77.61,77.63,76.65,77.13,185400,19.3664550004475,19.3714457116961,19.1269008605115,19.2466779304795,742980.271798195,0.0,1.0
2013-05-24,77.64,77.71,77.14,77.2,157500,19.3739410673205,19.3914085566908,19.2491732861038,19.2641454198498,631172.560993612,0.0,1.0
2013-05-28,77.42,78.05,77.26,77.61,193000,19.3190432435851,19.4762506479181,19.2791175535958,19.3664550004475,773436.85251916,0.0,1.0
2013-05-29,77.64,77.98,77.23,77.4,229400,19.3739410673205,19.4587831585478,19.2716314867228,19.3140525323365,919307.844393236,0.0,1.0
2013-05-30,76.9,78.14,76.71,78.05,330800,19.1892847511198,19.4987088485371,19.1418729942575,19.4762506479181,1325662.75032818,0.0,1.0
2013-05-31,75.53,76.7,75.43,76.7,461500,18.8474210305862,19.1393776386332,18.8224674743429,19.1393776386332,1849435.78983208,0.0,1.0
2013-06-03,75.99,76.09,75.42,75.73,177300,18.9622073893055,18.9871609455489,18.8199721187186,18.8973281430729,710519.968661383,0.0,1.0
2013-06-04,75.51,75.88,75.06,75.6,158600,18.8424303193376,18.9347584774379,18.7301393162426,18.8648885199565,635580.750308488,0.0,1.0
2013-06-05,74.81,75.32,74.46,75.31,187800,18.6677554256342,18.7950185624752,18.5804179787826,18.7925232068509,752598.139394292,0.0,1.0
2013-06-06,75.18,75.28,74.41,74.82,203500,18.7600835837346,18.7850371399779,18.5679412006609,18.6702507812586,815515.023252065,0.0,1.0
2013-06-07,75.6,76.04,75.18,76.0,180800,18.8648885199565,18.9746841674272,18.7600835837346,18.9647027449299,724546.025572353,0.0,1.0
2013-06-10,76.1,76.33,75.34,75.76,118700,18.9896563011732,19.0470494805328,18.8000092737239,18.9048142099459,475683.701523441,0.0,1.0
2013-06-11,75.3,76.11,75.11,75.56,145200,18.7900278512266,18.9921516567975,18.7426160943642,18.8549070974592,581880.989563635,0.0,1.0
2013-06-12,75.03,75.62,74.71,75.62,169200,18.7226532493696,18.8698792312052,18.6428018693909,18.8698792312052,678059.665524567,0.0,1.0
2013-06-13,76.3,76.57,75.03,75.23,171500,19.0395634136598,19.1069380155168,18.7226532493696,18.7725603618562,687276.788637492,0.0,1.0
2013-06-14,75.82,76.41,75.54,76.13,245700,18.9197863436919,19.0670123255275,18.8499163862105,18.9971423680462,984629.195150036,0.0,1.0
2013-06-17,75.97,76.41,75.73,76.14,146700,18.9572166780569,19.0670123255275,18.8973281430729,18.9996377236705,587892.156811194,0.0,1.0
2013-06-18,75.93,76.09,75.7,75.93,108100,18.9472352555595,18.9871609455489,18.8898420761999,18.9472352555595,433204.786307364,0.0,1.0
2013-06-19,75.17,76.04,74.79,75.95,831800,18.7575882281102,18.9746841674272,18.6627647143856,18.9522259668082,3333392.61101263,0.0,1.0
2013-06-20,72.75,74.22,72.59,74.14,510200,18.1537121670217,18.5205294437986,18.1137864770323,18.5005665988039,2044598.35313614,0.0,1.0
2013-06-21,71.95,72.55,71.57,72.5,634100,17.954083717075,18.103805054535,17.8592602033504,18.0913282764134,2541120.76778445,0.0,1.0
2013-06-24,71.97,72.45,70.57,71.12,555300,17.9590744283237,18.0788514982917,17.6097246409171,17.7469692002554,2225334.11504606,0.0,1.0
2013-06-25,72.42,72.49,71.74,72.23,272100,18.0713654314187,18.088832920789,17.9016812489641,18.0239536745564,1090425.73870706,0.0,1.0
2013-06-26,71.61,72.13,71.52,71.96,243000,18.1087957657837,18.240293793967,18.086036491675,18.197304053984,960926.956439553,0.96,1.0
2013-06-27,71.89,72.77,71.02,71.75,447000,18.1796023963439,18.4021375209619,17.9595960799603,18.1441990810638,1767631.06801844,0.0,1.0
2013-06-28,70.98,71.88,70.94,71.61,393100,17.9494808470231,18.1770735881096,17.9393656140859,18.1087957657837,1554487.18755716,0.0,1.0
2013-07-01,71.06,71.5,70.9,70.9,109600,17.9697113128975,18.0809788752064,17.9292503811488,17.9292503811488,433405.738377675,0.0,1.0
2013-07-02,70.88,71.03,70.4,70.82,323500,17.9241927646802,17.9621248881946,17.802809969434,17.9090199152744,1279258.72595965,0.0,1.0
2013-07-03,70.37,70.62,70.22,70.62,105000,17.7952235447312,17.8584437505885,17.7572914212167,17.8584437505885,415215.351547954,0.0,1.0
2013-07-05,70.23,70.7,69.92,70.49,278500,17.759820229451,17.8786742164629,17.6814271741879,17.8255692435427,1101309.28958196,0.0,1.0
2013-07-08,70.42,70.65,70.17,70.45,210500,17.8078675859026,17.8660301752914,17.7446473800453,17.8154540106055,832407.919055664,0.0,1.0
2013-07-09,71.03,71.11,70.42,70.87,170600,17.9621248881946,17.982355354069,17.8078675859026,17.9216639564459,674626.08546744,0.0,1.0
2013-07-10,70.76,71.24,70.55,71.24,164200,17.8938470658686,18.0152298611148,17.8407420929484,18.0152298611148,649317.721182614,0.0,1.0
2013-07-11,72.82,72.82,71.49,71.91,226600,18.4147815621333,18.4147815621333,18.0784500669721,18.1846600128125,896074.272959684,0.0,1.0
2013-07-12,73.03,73.32,72.84,72.89,194800,18.4678865350535,18.5412219738481,18.4198391786019,18.4324832197734,770323.337919446,0.0,1.0
2013-07-15,73.02,73.5,72.86,73.34,139400,18.4653577268192,18.5867405220654,18.4248967950705,18.5462795903166,551247.809578905,0.0,1.0
2013-07-16,73.28,73.31,72.78,73.15,142000,18.5311067409109,18.5386931656138,18.4046663291962,18.498232233865,561529.332569615,0.0,1.0
2013-07-17,74.02,74.3,73.14,73.43,385900,18.7182385502487,18.7890451808089,18.4957034256308,18.5690388644253,1526015.27773672,0.0,1.0
2013-07-18,74.97,75.0,74.13,74.13,171700,18.9584753325067,18.9660617572096,18.7460554408259,18.7460554408259,678975.960578894,0.0,1.0
2013-07-19,74.43,74.93,74.4,74.93,180800,18.8219196878548,18.9483600995695,18.8143332631519,18.9483600995695,714961.291046383,0.0,1.0
2013-07-22,74.91,75.05,74.41,74.46,155300,18.9433024831009,18.978705798381,18.8168620713862,18.8295061125576,614123.277099024,0.0,1.0
2013-07-23,75.93,76.04,75.21,75.4,265500,19.201240922999,19.2290578135762,19.0191667301297,19.0672140865813,1049901.6746284,0.0,1.0
2013-07-24,75.93,76.48,75.64,76.15,185100,19.201240922999,19.3403253758852,19.1279054842044,19.2568747041534,731965.348300251,0.0,1.0
2013-07-25,75.93,76.23,75.65,75.97,181700,19.201240922999,19.2771051700278,19.1304342924387,19.2113561559361,718520.279773937,0.0,1.0
2013-07-26,76.16,76.29,75.67,75.83,126100,19.2594035123877,19.2922780194336,19.1354919089073,19.175952840656,498653.865049498,0.0,1.0
2013-07-29,76.74,76.93,75.92,76.24,192700,19.4060743899768,19.4541217464284,19.1987121147647,19.2796339782621,762019.030888487,0.0,1.0
2013-07-30,76.46,77.0,76.13,76.76,460000,19.3352677594166,19.4718234040685,19.2518170876848,19.4111320064454,1819038.68297199,0.0,1.0
2013-07-31,75.88,76.76,75.86,76.76,225800,19.1885968818275,19.4111320064454,19.1835392653589,19.4111320064454,892910.727424079,0.0,1.0
2013-08-01,75.78,76.57,75.3,76.3,221800,19.1633087994845,19.3630846499938,19.0419260042384,19.2948068276678,877092.999746064,0.0,1.0
2013-08-02,75.78,76.02,75.25,75.25,131900,19.1633087994845,19.2240001971076,19.0292819630669,19.0292819630669,521589.570182623,0.0,1.0
2013-08-05,75.58,75.72,75.43,75.59,87500,19.1127326347986,19.1481359500788,19.0748005112842,19.1152614430329,346012.79295663,0.0,1.0
2013-08-06,74.75,75.75,74.42,75.57,215400,18.9028415513522,19.1557223747816,18.8193908796205,19.1102038265643,851784.635461234,0.0,1.0
2013-08-07,74.14,74.31,73.82,74.08,172500,18.7485842490602,18.7915739890432,18.6676623855628,18.7334113996544,682139.506114499,0.0,1.0
2013-08-08,75.0,75.34,74.31,74.5,147500,18.9660617572096,19.0520412371756,18.7915739890432,18.8396213454948,583278.708126888,0.0,1.0
2013-08-09,74.73,74.99,74.38,74.78,166000,18.8977839348836,18.9635329489753,18.8092756466833,18.9104279760551,656435.69863772,0.0,1.0
2013-08-12,76.16,76.5,74.67,74.71,716200,19.2594035123877,19.3453829923537,18.8826110854778,18.892726318415,2832164.14074901,0.0,1.0
2013-08-13,76.29,76.43,75.68,75.85,118900,19.2922780194336,19.3276813347137,19.1380207171416,19.1810104571246,470181.955229065,0.0,1.0
2013-08-14,76.11,76.46,75.75,76.46,128100,19.2467594712163,19.3352677594166,19.1557223747816,19.3352677594166,506562.728888505,0.0,1.0
2013-08-15,75.81,75.84,74.99,75.55,143900,19.1708952241874,19.1784816488903,18.9635329489753,19.1051462100958,569042.753216675,0.0,1.0
2013-08-16,76.26,76.5,75.48,75.52,173500,19.2846915947307,19.3453829923537,19.0874445524557,19.0975597853929,686093.938034002,0.0,1.0
2013-08-19,75.93,76.23,75.7,76.16,158900,19.201240922999,19.2771051700278,19.1430783336102,19.2594035123877,628359.232009238,0.0,1.0
2013-08-20,76.02,76.27,75.6,75.71,104600,19.2240001971076,19.287220402965,19.1177902512672,19.1456071418445,413633.578780154,0.0,1.0
2013-08-21,75.31,75.94,74.96,75.7,164100,19.0444548124727,19.2037697312332,18.9559465242724,19.1430783336102,648922.277990661,0.0,1.0
2013-08-22,75.4,75.6,75.01,75.27,96200,19.0672140865813,19.1177902512672,18.9685905654438,19.0343395795355,380416.350656318,0.0,1.0
2013-08-23,76.11,76.28,75.37,75.4,100400,19.2467594712163,19.2897492111993,19.0596276618785,19.0672140865813,397024.964718235,0.0,1.0
2013-08-26,76.88,77.22,76.15,76.24,215600,19.4414777052569,19.527457185223,19.2568747041534,19.2796339782621,852575.521845137,0.0,1.0
2013-08-27,76.59,76.64,76.01,76.19,208300,19.3681422664624,19.3807863076339,19.2214713888733,19.2669899370906,823708.168832754,0.0,1.0
2013-08-28,76.81,76.86,76.25,76.26,272300,19.4237760476169,19.4364200887883,19.2821627864964,19.2846915947307,1076791.81168103,0.0,1.0
2013-08-29,78.45,78.53,76.8,76.9,377500,19.8385005980412,19.8587310639155,19.4212472393826,19.4465353217255,1492798.04961289,0.0,1.0
2013-08-30,78.21,78.82,77.95,78.27,274600,19.7778092004181,19.9320665027101,19.7120601863265,19.7929820498239,1085887.00509589,0.0,1.0
2013-09-03,77.93,78.67,77.62,78.46,260400,19.7070025698579,19.8941343791957,19.6286095145947,19.8410294062755,1029734.07183893,0.0,1.0
2013-09-04,78.14,78.37,77.98,78.14,484700,19.7601075427781,19.8182701321668,19.7196466110293,19.7601075427781,1916713.15138375,0.0,1.0
2013-09-05,78.83,78.86,78.09,78.17,234500,19.9345953109444,19.9421817356473,19.7474635016066,19.7676939674809,927314.285123767,0.0,1.0
2013-09-06,79.22,79.8,79.19,79.63,174600,20.0332188320819,20.179889709671,20.025632407379,20.136899969688,690443.813145457,0.0,1.0
2013-09-09,79.34,79.5,79.05,79.42,104800,20.0635645308934,20.1040254626421,19.9902290920989,20.0837949967678,414424.465164055,0.0,1.0
2013-09-10,79.23,79.81,79.11,79.73,135100,20.0357476403162,20.1824185179053,20.0054019415046,20.1621880520309,534243.752325035,0.0,1.0
2013-09-11,79.36,79.4,78.87,79.24,232700,20.068622147362,20.0787373802992,19.9447105438816,20.0382764485505,920196.30766866,0.0,1.0
2013-09-12,78.74,79.4,78.59,79.3,182000,19.9118360368357,20.0787373802992,19.8739039133213,20.0534492979562,719706.609349791,0.0,1.0
2013-09-13,78.47,79.0,78.39,78.66,95500,19.8435582145098,19.9775850509274,19.8233277486354,19.8916055709614,377648.248312664,0.0,1.0
2013-09-16,79.2,79.71,79.13,79.18,163400,20.0281612156133,20.1571304355623,20.0104595579732,20.0231035991447,646154.175647009,0.0,1.0
2013-09-17,79.74,79.96,79.34,79.36,124700,20.1647168602652,20.2203506414197,20.0635645308934,20.068622147362,493117.660362191,0.0,1.0
2013-09-18,80.42,80.69,79.6,79.74,306500,20.3366758201972,20.4049536425232,20.1293135449851,20.1647168602652,1212033.38332808,0.0,1.0
2013-09-19,80.05,80.72,79.68,80.72,218400,20.2431099155283,20.4125400672261,20.1495440108594,20.4125400672261,863647.931219749,0.0,1.0
2013-09-20,80.45,80.88,79.87,80.15,278700,20.3442622449001,20.4530009989748,20.197591367311,20.2683979978713,1102100.17596586,0.0,1.0
2013-09-23,81.02,81.31,80.7,80.84,302200,20.4884043142549,20.5617397530494,20.4074824507575,20.4428857660376,1195029.32607421,0.0,1.0
2013-09-24,81.29,81.51,81.02,81.13,202300,20.5566821365809,20.6123159177353,20.4884043142549,20.5162212048321,799981.577315726,0.0,1.0
2013-09-25,79.8,80.47,79.77,80.4,205200,20.4226553001632,20.594123709325,20.4149776102008,20.5762090994126,801803.671429011,0.96,1.0
2013-09-26,79.95,80.14,79.59,79.8,133800,20.4610437499756,20.5096691197379,20.368911470426,20.4226553001632,522813.505054587,0.0,1.0
2013-09-27,80.1,80.28,79.67,79.77,110600,20.4994321997879,20.5454983395627,20.3893853103259,20.4149776102008,432161.238109398,0.0,1.0
2013-09-30,79.74,80.45,79.65,79.78,257700,20.4072999202383,20.58900524935,20.3842668503509,20.4175368401883,1006943.4996455,0.0,1.0
2013-10-01,80.01,80.03,79.53,79.95,221600,20.4763991299005,20.4815175898755,20.353556090501,20.4610437499756,865885.446338541,0.0,1.0
2013-10-02,79.71,79.96,79.37,79.96,107800,20.3996222302758,20.4636029799631,20.3126084107012,20.4636029799631,421220.447271186,0.0,1.0
2013-10-03,79.43,79.96,79.34,79.71,132500,20.3279637906261,20.4636029799631,20.3049307207387,20.3996222302758,517733.852165419,0.0,1.0
2013-10-04,79.7,79.74,79.06,79.11,77200,20.3970630002884,20.4072999202383,20.233272281089,20.2460684310265,301653.233110718,0.0,1.0
2013-10-07,79.39,79.84,78.99,79.25,142300,20.3177268706762,20.4328922201132,20.2153576711766,20.2818976508513,556026.620099162,0.0,1.0
2013-10-08,78.75,79.62,78.67,79.62,102600,20.1539361514769,20.3765891603884,20.133462311577,20.3765891603884,400901.835714504,0.0,1.0
2013-10-09,78.61,78.84,78.15,78.41,167300,20.118106931652,20.1769692213643,20.0003823522275,20.0669223319023,653712.252583204,0.0,1.0
2013-10-10,79.36,79.72,78.89,78.89,194200,20.3100491807137,20.4021814602633,20.1897653713017,20.1897653713017,758821.993136032,0.0,1.0
2013-10-11,79.92,80.18,79.42,79.42,164900,20.4533660600131,20.5199060396878,20.3254045606387,20.3254045606387,644334.431864735,0.0,1.0
2013-10-14,80.43,80.55,79.78,79.91,69700,20.5838867893751,20.6145975492249,20.4175368401883,20.4508068300256,272347.543365506,0.0,1.0
2013-10-15,79.93,80.22,79.44,79.92,152900,20.4559252900006,20.5301429596378,20.3305230206136,20.4533660600131,597445.328272395,0.0,1.0
2013-10-16,80.52,80.54,79.87,80.16,109900,20.6069198592625,20.6120383192374,20.4405699100757,20.5147875797128,429426.040399844,0.0,1.0
2013-10-17,81.08,81.1,80.37,80.6,156400,20.7502367385618,20.7553551985368,20.5685314094501,20.6273936991624,611121.316820162,0.0,1.0
2013-10-18,81.55,82.08,81.07,81.08,163200,20.8705205479738,21.0061597373108,20.7476775085744,20.7502367385618,637691.808855821,0.0,1.0
2013-10-21,82.89,83.08,81.45,81.75,266600,21.2134573662974,21.2620827360597,20.8449282480989,20.9217051477236,1041719.58480981,0.0,1.0
2013-10-22,83.96,84.35,83.05,83.05,343700,21.4872949749587,21.5871049444708,21.2544050460972,21.2544050460972,1342982.0753906,0.0,1.0
2013-10-23,83.41,84.03,83.07,83.74,243600,21.3465373256468,21.5052095848711,21.2595235060722,21.430991915234,951848.802924497,0.0,1.0
2013-10-24,82.75,83.43,82.64,83.35,130700,21.1776281464725,21.3516557856218,21.1494766166102,21.3311819457219,510700.486626568,0.0,1.0
2013-10-25,83.01,83.4,82.34,82.59,119700,21.2441681261473,21.3439780956593,21.0726997169855,21.1366804666727,467718.808333588,0.0,1.0
2013-10-28,83.22,83.37,82.86,83.16,175500,21.2979119558845,21.3363004056969,21.2057796763349,21.2825565759596,685753.140037969,0.0,1.0
2013-10-29,84.04,84.36,83.37,83.5,189600,21.5077688148586,21.5896641744583,21.3363004056969,21.3695703955342,740847.836758969,0.0,1.0
2013-10-30,84.37,84.81,83.6,83.98,214800,21.5922234044458,21.7048295238953,21.3951626954091,21.4924134349337,839314.95430288,0.0,1.0
2013-10-31,85.15,85.8,84.74,84.74,278400,21.7918433434699,21.9581932926567,21.6869149139829,21.6869149139829,1087827.20334228,0.0,1.0
2013-11-01,85.5,86.0,85.12,85.43,168400,21.881416393032,22.0093778924065,21.7841656535075,21.8635017831196,658010.420412502,0.0,1.0
2013-11-04,85.34,85.94,85.0,85.93,137000,21.8404687132322,21.9940225124816,21.7534548936576,21.9914632824941,535317.266012546,0.0,1.0
2013-11-05,84.76,85.14,84.16,85.14,204400,21.6920333739579,21.7892841134824,21.5384795747085,21.7892841134824,798677.731189518,0.0,1.0
2013-11-06,85.39,85.6,84.85,85.2,122000,21.8532648631697,21.9070086929069,21.7150664438452,21.8046394934074,476705.88652212,0.0,1.0
2013-11-07,84.76,85.42,84.65,85.4,95000,21.6920333739579,21.8609425531321,21.6638818440955,21.8558240931572,371205.403439355,0.0,1.0
2013-11-08,85.07,85.39,84.49,84.49,108300,21.77136950357,21.8532648631697,21.6229341642956,21.6229341642956,423174.159920866,0.0,1.0
2013-11-11,85.55,85.71,85.16,85.22,108500,21.8942125429695,21.9351602227693,21.7944025734574,21.8097579533823,423955.644980738,0.0,1.0
2013-11-12,85.46,85.86,85.12,85.41,139100,21.8711794730821,21.9735486725817,21.7841656535075,21.8583833231446,543522.859141204,0.0,1.0
2013-11-13,86.2,86.28,85.18,85.41,156300,22.0605624921563,22.0810363320562,21.7995210334324,21.8583833231446,610730.574290224,0.0,1.0
2013-11-14,86.41,86.43,85.74,85.87,143300,22.1143063218936,22.1194247818685,21.9428379127318,21.9761079025691,559934.045398522,0.0,1.0
2013-11-15,87.02,87.02,86.36,86.51,118500,22.2704193511304,22.2704193511304,22.1015101719561,22.1398986217684,463029.897974355,0.0,1.0
2013-11-18,86.99,87.51,86.8,87.32,136400,22.2627416611679,22.3958216205174,22.2141162914056,22.3471962507551,532972.810832929,0.0,1.0
2013-11-19,86.9,87.04,86.46,86.96,109500,22.2397085912805,22.2755378111054,22.127102471831,22.2550639712055,427863.0702801,0.0,1.0
2013-11-20,87.22,87.23,86.87,87.22,201300,22.3216039508802,22.3241631808677,22.2320309013181,22.3216039508802,786564.712761498,0.0,1.0
2013-11-21,86.62,87.26,86.59,86.88,91700,22.1680501516308,22.3318408708301,22.1603724616684,22.2345901313055,358310.899951463,0.0,1.0
2013-11-22,86.84,87.01,86.39,86.55,154600,22.2243532113556,22.2678601211429,22.1091878619186,22.1501355417184,604087.95128131,0.0,1.0
2013-11-25,86.75,87.07,86.54,86.61,99900,22.2013201414682,22.2832155010678,22.1475763117309,22.1654909216433,390351.787406228,0.0,1.0
2013-11-26,86.56,86.98,86.16,86.49,298500,22.1526947717059,22.2601824311804,22.0503255722063,22.1347801617935,1166366.45185945,0.0,1.0
2013-11-27,85.66,86.44,85.55,86.06,247900,21.9223640728319,22.121984011856,21.8942125429695,22.0247332723314,968650.73171175,0.0,1.0
2013-11-29,86.01,86.5,85.86,85.95,103200,22.011937122394,22.137339391781,21.9735486725817,21.9965817424691,403246.290894121,0.0,1.0
2013-12-02,85.82,86.24,85.36,85.61,207700,21.9633117526317,22.0707994121062,21.8455871732072,21.9095679228944,811572.234677413,0.0,1.0
2013-12-03,84.75,85.36,84.15,85.36,372600,21.6894741439704,21.8455871732072,21.535920344721,21.8455871732072,1455906.66654215,0.0,1.0
2013-12-04,84.26,84.64,83.85,84.64,177800,21.5640718745834,21.661322614108,21.4591434450963,21.661322614108,694740.2182265,0.0,1.0
2013-12-05,83.5,84.81,83.06,84.27,213200,21.3695703955342,21.7048295238953,21.2569642760847,21.5666311045709,833063.073823903,0.0,1.0
2013-12-06,84.93,85.27,83.61,83.61,157800,21.7355402837452,21.8225541033198,21.3977219253966,21.3977219253966,616591.712239266,0.0,1.0
2013-12-09,85.46,85.99,84.95,85.14,162100,21.8711794730821,22.006818662419,21.7406587437201,21.7892841134824,633393.641026522,0.0,1.0
2013-12-10,85.16,85.57,84.9,85.57,123700,21.7944025734574,21.8993310029445,21.7278625937827,21.8993310029445,483348.509531035,0.0,1.0
2013-12-11,84.78,85.32,84.36,85.23,100300,21.6971518339328,21.8353502532572,21.5896641744583,21.8123171833698,391914.757525973,0.0,1.0
2013-12-12,84.19,84.75,83.75,84.69,135000,21.546157264671,21.6894741439704,21.4335511452214,21.6741187640454,527502.415413821,0.0,1.0
2013-12-13,83.99,84.34,83.71,84.28,106700,21.4949726649212,21.5845457144833,21.4233142252715,21.5691903345584,416922.279441887,0.0,1.0
2013-12-16,84.29,84.89,84.0,84.11,173500,21.5717495645459,21.7253033637952,21.4975318949087,21.5256834247711,677938.289439244,0.0,1.0
2013-12-17,84.29,84.48,84.01,84.24,114000,21.5717495645459,21.6203749343082,21.5000911248962,21.5589534146084,445446.484127226,0.0,1.0
2013-12-18,84.4,84.89,83.79,84.2,166900,21.5999010944082,21.7253033637952,21.4437880651714,21.5487164946585,652149.282463459,0.0,1.0
2013-12-19,84.7,84.75,84.18,84.22,143700,21.6766779940329,21.6894741439704,21.5435980346835,21.5538349546334,561497.015518268,0.0,1.0
2013-12-20,84.94,85.15,84.52,84.55,180700,21.7380995137327,21.7918433434699,21.6306118542581,21.6382895442206,706071.751594647,0.0,1.0
2013-12-23,85.32,85.51,84.99,84.99,238000,22.0810363320562,22.130208822716,21.9956314798577,21.9956314798577,919619.880816938,0.96,1.0
2013-12-24,84.93,85.01,84.33,84.42,122300,21.9801033249125,22.0008075315061,21.8248217754606,21.8481140078784,472560.972369376,0.0,1.0
2013-12-26,84.88,85.26,84.62,85.23,86400,21.9671631957915,22.065508177111,21.8998745243623,22.0577440996384,333845.200431023,0.0,1.0
2013-12-27,84.65,85.09,84.22,85.09,136000,21.9076386018349,22.0215117380996,21.7963534913944,22.0215117380996,525497.074752537,0.0,1.0
2013-12-30,85.07,85.11,84.3,84.65,97900,22.0163356864512,22.026687789748,21.817057697988,21.9076386018349,378280.614840246,0.0,1.0
2013-12-31,85.41,85.54,84.96,85.12,79500,22.104328564474,22.1379729001886,21.9878674023851,22.0292758155722,307183.95178549,0.0,1.0
2014-01-02,84.38,85.59,84.17,85.51,103500,21.8377619045816,22.1509130293095,21.7834133622734,22.130208822716,399918.729682996,0.0,1.0
2014-01-03,84.11,84.66,84.05,84.17,123400,21.7678852073283,21.9102266276591,21.7523570523831,21.7834133622734,476811.316356344,0.0,1.0
2014-01-06,83.34,83.9,83.18,83.86,117700,21.568607218865,21.7135366650201,21.5271988056779,21.7031845617233,454786.806605688,0.0,1.0
2014-01-07,82.12,83.53,82.05,83.13,173600,21.2528680683129,21.6177797095248,21.2347518875435,21.5142586765569,670781.560125295,0.0,1.0
2014-01-08,81.47,81.9,81.26,81.89,171800,21.08464638974,21.1959315001805,21.0302978474319,21.1933434743563,663826.451782984,0.0,1.0
2014-01-09,81.71,82.07,80.74,81.45,181700,21.1467590095208,21.2399279391919,20.8957205045736,21.0794703380916,702079.547665703,0.0,1.0
2014-01-10,80.91,81.5,80.43,81.5,199600,20.9397169435849,21.0924104672126,20.8154917040234,21.0924104672126,771244.236180929,0.0,1.0
2014-01-13,81.74,81.93,81.03,81.17,302900,21.1545230869934,21.2036955776531,20.9707732534753,21.0070056150141,1170390.17604811,0.0,1.0
2014-01-14,80.65,81.66,80.57,81.66,174300,20.8724282721558,21.1338188803998,20.8517240655622,21.1338188803998,673486.32448064,0.0,1.0
2014-01-15,81.12,81.15,80.35,80.91,152900,20.9940654858931,21.0018295633657,20.7947874974299,20.9397169435849,590797.814188697,0.0,1.0
2014-01-16,81.23,81.42,80.72,81.04,102100,21.0225337699593,21.071706260619,20.8905444529252,20.9733612792995,394509.200972308,0.0,1.0
2014-01-17,81.01,81.44,80.83,81.05,166900,20.9655972018269,21.0768823122674,20.9190127369914,20.9759493051237,644893.101295576,0.0,1.0
2014-01-21,81.29,81.91,81.22,81.78,215900,21.0380619249045,21.1985195260047,21.0199457441351,21.1648751902902,834226.606169649,0.0,1.0
2014-01-22,80.73,81.68,80.44,81.5,127800,20.8931324787494,21.1389949320482,20.8180797298476,21.0924104672126,493812.692304221,0.0,1.0
2014-01-23,80.16,80.28,79.79,80.09,163900,20.7456150067701,20.7766713166605,20.6498580512748,20.7274988260007,633301.254058387,0.0,1.0
2014-01-24,79.49,80.12,79.16,79.68,175100,20.5722172765488,20.7352629034733,20.4868124243503,20.6213897672086,676577.483743892,0.0,1.0
2014-01-27,78.14,79.74,78.04,79.74,264100,20.2228337902821,20.6369179221538,20.1969535320402,20.6369179221538,1020468.95178048,0.0,1.0
2014-01-28,78.18,78.6,77.72,77.85,283100,20.2331858935789,20.3418829781952,20.1141367056658,20.1477810413804,1093883.98428267,0.0,1.0
2014-01-29,77.76,78.55,77.52,78.39,184300,20.1244888089626,20.3289428490742,20.0623761891819,20.2875344358871,712125.815271268,0.0,1.0
2014-01-30,77.75,78.34,77.68,78.12,202400,20.1219007831384,20.2745943067661,20.103784602369,20.2176577386337,782063.293602304,0.0,1.0
2014-01-31,77.72,78.09,76.57,76.96,207100,20.1141367056658,20.2098936611611,19.8165137358831,19.9174467430268,800223.854273899,0.0,1.0
2014-02-03,77.23,78.35,76.97,78.34,205800,19.9873234402801,20.2771823325903,19.920034768851,20.2745943067661,795200.720471118,0.0,1.0
2014-02-04,77.14,77.49,76.74,77.27,161800,19.9640312078623,20.0546121117093,19.8605101748944,19.9976755435769,625186.960992357,0.0,1.0
2014-02-05,78.09,78.32,76.55,77.0,208800,20.2098936611611,20.2694182551177,19.8113376842347,19.9277988463236,806792.567708307,0.0,1.0
2014-02-06,79.08,79.46,77.9,78.09,172800,20.4661082177567,20.5644531990762,20.1607211705014,20.2098936611611,667690.400862047,0.0,1.0
2014-02-07,79.2,80.04,79.18,79.94,198300,20.4971645276471,20.7145586968797,20.4919884759987,20.6886784386377,766221.102378146,0.0,1.0
2014-02-10,79.29,79.61,79.1,79.21,183200,20.5204567600649,20.6032735864392,20.4712842694051,20.4997525534713,707875.471284298,0.0,1.0
2014-02-11,79.92,80.4,79.25,79.25,160700,20.6835023869893,20.8077276265509,20.5101046567681,20.5101046567681,620936.617005388,0.0,1.0
2014-02-12,80.36,81.05,80.19,80.38,197700,20.7973755232541,20.9759493051237,20.7533790842427,20.8025515749024,763902.732930707,0.0,1.0
2014-02-13,81.07,81.22,80.1,80.1,182100,20.9811253567721,21.0199457441351,20.7300868518249,20.7300868518249,703625.12729733,0.0,1.0
2014-02-14,81.41,81.81,80.9,81.16,103300,21.0691182347948,21.1726392677627,20.9371289177607,21.0044175891899,399145.939867184,0.0,1.0
2014-02-18,81.75,82.12,81.56,81.84,120600,21.1571111128176,21.2528680683129,21.1079386221578,21.1804033452353,465992.258934969,0.0,1.0
2014-02-19,81.1,81.8,81.04,81.28,170600,20.9888894342447,21.1700512419385,20.9733612792995,21.0354738990803,659189.712888108,0.0,1.0
2014-02-20,81.25,81.39,80.81,80.93,111500,21.0277098216077,21.0639421831464,20.913836685343,20.9448929952333,430830.322315498,0.0,1.0
2014-02-21,80.98,81.54,80.81,80.96,145900,20.9578331243543,21.1027625705094,20.913836685343,20.9526570727059,563750.170635258,0.0,1.0
2014-02-24,81.43,82.19,80.37,81.62,186200,21.0742942864432,21.2709842490823,20.7999635490783,21.123466777103,719467.318521488,0.0,1.0
2014-02-25,81.55,81.81,81.22,81.57,124000,21.1053505963336,21.1726392677627,21.0199457441351,21.110526647982,479129.685803783,0.0,1.0
2014-02-26,81.43,81.96,81.2,81.69,146500,21.0742942864432,21.2114596551257,21.0147696924867,21.1415829578724,566068.540082696,0.0,1.0
2014-02-27,82.22,82.98,81.73,81.73,338600,21.2787483265549,21.4754382891939,21.1519350611692,21.1519350611692,1308333.15817065,0.0,1.0
2014-02-28,83.81,84.56,82.74,82.77,335600,21.6902444326023,21.8843463694172,21.4133256694131,21.4210897468857,1296741.31093347,0.0,1.0
2014-03-03,83.71,84.0,82.94,83.02,255100,21.6643641743603,21.7394169232621,21.4650861858971,21.4857903924907,985693.410068913,0.0,1.0
2014-03-04,84.13,84.59,83.64,84.0,179900,21.7730612589767,21.8921104468898,21.646247993591,21.7394169232621,695124.43932339,0.0,1.0
2014-03-05,85.12,85.12,83.98,84.36,133800,22.0292758155722,22.0292758155722,21.7342408716137,21.8325858529332,516996.386778599,0.0,1.0
2014-03-06,85.63,85.75,85.37,85.48,103100,22.1612651326063,22.1923214424967,22.0939764611772,22.1224447452434,398373.150051372,0.0,1.0
2014-03-07,84.72,85.11,84.46,85.1,158500,21.9257547826043,22.026687789748,21.8584661111752,22.0240997639238,612435.929031449,0.0,1.0
2014-03-10,85.22,85.45,84.52,84.7,128300,22.0551560738142,22.1146806677708,21.8739942661204,21.9205787309559,495744.666843753,0.0,1.0
2014-03-11,86.24,86.3,85.06,85.25,155800,22.3191347078824,22.3346628628276,22.0137476606271,22.0629201512868,602003.266517979,0.0,1.0
2014-03-12,86.16,86.29,85.52,85.77,128400,22.2984305012888,22.3320748370034,22.1327968485402,22.1974974941451,496131.061751659,0.0,1.0
2014-03-13,85.92,87.03,85.44,86.72,224000,22.2363178815081,22.523588747994,22.1120926419466,22.4433599474439,865524.593710058,0.0,1.0
2014-03-14,85.36,85.92,84.98,85.5,125600,22.091388435353,22.2363178815081,21.9930434540335,22.1276207968918,485312.004330283,0.0,1.0
2014-03-17,86.28,86.35,85.64,85.64,111100,22.3294868111792,22.3476029919486,22.1638531584305,22.1638531584305,429284.742683873,0.0,1.0
2014-03-18,85.92,86.64,85.79,86.52,190900,22.2363178815081,22.4226557408503,22.2026735457935,22.3915994309599,737627.879193081,0.0,1.0
2014-03-19,85.33,86.16,85.02,85.9,155900,22.0836243578804,22.2984305012888,22.0033955573303,22.2311418298597,602389.661425885,0.0,1.0
2014-03-20,85.61,85.7,84.89,85.09,157700,22.1560890809579,22.1793813133757,21.9697512216157,22.0215117380996,609344.769768199,0.0,1.0
2014-03-21,85.6,86.23,85.3,86.02,271500,22.1535010551337,22.3165466820582,22.0758602804078,22.26219813975,1049062.17496554,0.0,1.0
2014-03-24,85.72,86.03,85.17,85.74,202900,22.1845573650241,22.2647861655742,22.0422159446932,22.1897334166725,783995.268141835,0.0,1.0
2014-03-25,86.19,86.26,85.75,86.24,202900,22.3061945787614,22.3243107595308,22.1923214424967,22.3191347078824,783995.268141835,0.0,1.0
2014-03-26,85.01,85.5,84.45,85.41,289500,22.2544340622775,22.3827092380276,22.1078338614202,22.3591484914612,1105864.78771509,0.98,1.0
2014-03-27,85.68,85.76,84.64,85.23,302500,22.4298307311602,22.450773616997,22.1575732152825,22.3120269983285,1155523.65555722,0.0,1.0
2014-03-28,85.77,86.11,85.39,85.39,130200,22.4533914777266,22.5423987425328,22.353912770002,22.353912770002,497352.661003472,0.0,1.0
2014-03-31,86.19,86.44,86.01,86.1,132300,22.5633416283695,22.6287881466094,22.5162201352368,22.5397808818032,505374.478116432,0.0,1.0
2014-04-01,86.48,86.64,86.2,86.28,129900,22.6392595895278,22.6811453612013,22.5659594890991,22.5869023749359,496206.687130191,0.0,1.0
2014-04-02,86.51,86.66,86.24,86.37,170400,22.6471131717165,22.6863810826604,22.5764309320175,22.6104631215022,650913.160022978,0.0,1.0
2014-04-03,85.9,86.77,85.7,86.77,136500,22.4874236672113,22.715177550686,22.4350664526194,22.715177550686,521418.11234235,0.0,1.0
2014-04-04,86.43,86.86,86.2,86.84,131600,22.6261702858798,22.7387382972523,22.5659594890991,22.7335025757931,502700.539078778,0.0,1.0
2014-04-07,86.74,87.0,86.2,86.32,194400,22.7073239684972,22.7753883474666,22.5659594890991,22.5973738178542,742591.069885368,0.0,1.0
2014-04-08,87.41,87.66,86.62,86.88,172200,22.88272063738,22.9481671556198,22.6759096397421,22.7439740187115,657789.003262656,0.0,1.0
2014-04-09,88.11,88.22,87.17,87.27,136400,23.0659708884516,23.0947673564771,22.8198919798697,22.8460705871657,521036.121051255,0.0,1.0
2014-04-10,87.24,87.72,86.76,87.65,131900,22.8382170049769,22.9638743199974,22.7125596899564,22.9455492948902,503846.512952058,0.0,1.0
2014-04-11,87.01,87.1,86.54,86.82,181500,22.7780062081962,22.8015669547626,22.6549667539053,22.7282668543339,693314.193334334,0.0,1.0
2014-04-14,87.32,87.5,86.71,87.31,129900,22.8591598908136,22.9062813839463,22.6994703863084,22.856542030084,496206.687130193,0.0,1.0
2014-04-15,86.99,87.25,86.52,87.06,147100,22.772770486737,22.8408348657065,22.6497310324461,22.7910955118442,561909.18919824,0.0,1.0
2014-04-16,86.84,87.41,86.72,87.3,115300,22.7335025757931,22.88272063738,22.702088247038,22.8539241693544,440435.958630571,0.0,1.0
2014-04-17,87.55,87.6,86.83,86.86,154300,22.9193706875943,22.9324599912423,22.7308847150635,22.7387382972523,589412.562156956,0.0,1.0
2014-04-21,87.5,87.82,87.31,87.58,73800,22.9062813839463,22.9900529272933,22.856542030084,22.9272242697831,281909.572826853,0.0,1.0
2014-04-22,87.34,87.83,87.17,87.7,84300,22.8643956122728,22.9926707880229,22.8198919798697,22.9586385985382,322018.658391649,0.0,1.0
2014-04-23,86.81,87.28,86.63,87.28,188500,22.7256489936044,22.8486884478953,22.6785275004717,22.8486884478953,720053.583710862,0.0,1.0
2014-04-24,86.84,87.24,86.74,86.9,84300,22.7335025757931,22.8382170049769,22.7073239684972,22.7492097401707,322018.658391649,0.0,1.0
2014-04-25,87.03,87.15,86.52,86.52,117900,22.7832419296554,22.8146562584105,22.6497310324461,22.6497310324461,450367.732198997,0.0,1.0
2014-04-28,87.62,87.64,87.2,87.39,170800,22.9376957127015,22.9429314341606,22.8277455620585,22.8774849159208,652441.125187349,0.0,1.0
2014-04-29,88.24,88.58,87.94,87.96,102000,23.1000030779363,23.1890103427425,23.0214672560485,23.0267029775076,389631.116915162,0.0,1.0
2014-04-30,89.25,89.52,88.14,88.14,143000,23.3644070116253,23.4350892513243,23.0738244706403,23.0738244706403,546247.546263413,0.0,1.0
2014-05-01,88.84,89.15,88.23,89.03,169900,23.2570747217119,23.3382284043293,23.0973852172067,23.3068140755742,649003.203567511,0.0,1.0
2014-05-02,88.84,89.25,88.6,88.76,101700,23.2570747217119,23.3644070116253,23.1942460642016,23.2361318358752,388485.143041883,0.0,1.0
2014-05-05,88.9,89.28,88.59,88.71,121700,23.2727818860895,23.372260593814,23.1916282034721,23.2230425322272,464883.401260541,0.0,1.0
2014-05-06,89.5,89.5,88.9,89.36,74300,23.4298535298651,23.4298535298651,23.2727818860895,23.3932034796508,283819.529282319,0.0,1.0
2014-05-07,89.39,89.6,89.05,89.26,90800,23.4010570618396,23.456032137161,23.3120497970334,23.3670248723548,346848.092312713,0.0,1.0
2014-05-08,89.85,89.92,89.49,89.54,111800,23.5214786554009,23.539803680508,23.4272356691355,23.4403249727835,427066.263442305,0.0,1.0
2014-05-09,88.9,89.38,88.65,89.34,119700,23.2727818860895,23.39843920111,23.2073353678496,23.3879677581916,457243.575438675,0.0,1.0
2014-05-12,88.95,89.31,88.69,89.18,123300,23.2858711897374,23.3801141760028,23.217806810768,23.3460819865181,470995.261918035,0.0,1.0
2014-05-13,89.1,89.2,88.76,88.88,86300,23.3251391006813,23.3513177079773,23.2361318358752,23.2675461646303,329658.484213515,0.0,1.0
2014-05-14,89.3,89.38,88.93,89.15,78400,23.3774963152732,23.39843920111,23.2806354682783,23.3382284043293,299481.172217145,0.0,1.0
2014-05-15,89.37,89.48,88.87,89.27,145700,23.3958213403804,23.4246178084059,23.2649283039007,23.3696427330844,556561.311122933,0.0,1.0
2014-05-16,88.89,89.16,88.64,89.04,138700,23.2701640253599,23.3408462650589,23.20471750712,23.3094319363038,529821.920746402,0.0,1.0
2014-05-19,88.9,89.0,88.64,88.81,72000,23.2727818860895,23.2989604933854,23.20471750712,23.2492211395231,275033.729587173,0.0,1.0
2014-05-20,88.5,88.92,88.25,88.5,141200,23.1680674569057,23.2780176075487,23.1026209386659,23.1680674569057,539371.703023735,0.0,1.0
2014-05-21,89.21,89.36,88.38,88.5,92900,23.3539355687069,23.3932034796508,23.1366531281506,23.1680674569057,354869.909425672,0.0,1.0
2014-05-22,90.27,90.71,89.25,89.37,195700,23.6314288060438,23.746614678146,23.3644070116253,23.3958213403804,747556.956669582,0.0,1.0
2014-05-23,90.88,91.05,90.54,90.54,186500,23.7911183105491,23.8356219429521,23.7021110457429,23.7021110457429,712413.757888997,0.0,1.0
2014-05-27,91.02,91.56,90.71,91.47,95300,23.8277683607634,23.9691328401614,23.746614678146,23.9455720935951,364037.700411911,0.0,1.0
2014-05-28,91.1,91.83,91.05,91.07,152400,23.8487112466001,24.0398150798605,23.8356219429521,23.8408576644113,582154.727626184,0.0,1.0
2014-05-29,90.26,91.37,89.42,90.75,312900,23.6288109453142,23.9193934862992,23.4089106440283,23.7570861210643,1195250.74983093,0.0,1.0
2014-05-30,88.34,89.84,88.28,89.79,363400,23.1261816852322,23.5188607946713,23.1104745208546,23.5057714910233,1388156.35183304,0.0,1.0
2014-06-02,88.21,88.46,87.84,88.29,286200,23.0921494957475,23.1575960139873,22.9952886487525,23.1130923815842,1093259.07510901,0.0,1.0
2014-06-03,88.2,88.43,87.78,88.05,217700,23.0895316350179,23.1497424317986,22.979581484375,23.050263724074,831595.040710106,0.0,1.0
2014-06-04,88.44,88.64,87.64,88.05,173800,23.1523602925282,23.20471750712,22.9429314341606,23.050263724074,663900.863920148,0.0,1.0
2014-06-05,88.35,88.68,87.99,88.62,161800,23.1287995459618,23.2151889500384,23.0345565596964,23.1994817856608,618061.908988954,0.0,1.0
2014-06-06,88.73,88.86,88.32,88.54,135500,23.2282782536864,23.2623104431711,23.120945963773,23.1785388998241,517598.199431416,0.0,1.0
2014-06-09,88.69,89.23,88.58,89.12,201000,23.217806810768,23.3591712901661,23.1890103427425,23.3303748221405,767802.495097526,0.0,1.0
2014-06-10,88.76,88.94,88.57,88.75,119400,23.2361318358752,23.2832533290078,23.1863924820129,23.2335139751456,456097.601565395,0.0,1.0
2014-06-11,89.0,89.15,88.6,88.86,129600,23.2989604933854,23.3382284043293,23.1942460642016,23.2623104431711,495060.713256912,0.0,1.0
2014-06-12,89.18,89.19,88.71,88.8,99200,23.3460819865181,23.3486998472477,23.2230425322272,23.2466032787935,378935.36076455,0.0,1.0
2014-06-13,89.46,89.68,89.11,89.13,106100,23.4193820869467,23.4769750229978,23.3277569614109,23.3329926828701,405292.759849988,0.0,1.0
2014-06-16,89.88,90.17,89.38,89.38,153800,23.5293322375897,23.6052501987479,23.39843920111,23.39843920111,587502.605701489,0.0,1.0
2014-06-17,89.88,90.08,89.55,89.65,112400,23.5293322375897,23.5816894521815,23.4429428335131,23.469121440809,429358.211188865,0.0,1.0
2014-06-18,90.09,90.12,89.52,89.85,229400,23.5843073129111,23.5921608950999,23.4350892513243,23.5214786554009,876288.021768024,0.0,1.0
2014-06-19,90.19,90.3,89.87,90.16,141400,23.6104859202071,23.6392823882326,23.5267143768601,23.6026323380183,540135.685605921,0.0,1.0
2014-06-20,90.74,90.91,90.12,90.91,211700,23.7544682603347,23.7989718927378,23.5921608950999,23.7989718927378,808675.56324451,0.0,1.0
2014-06-23,91.12,91.18,90.5,90.75,152200,23.8539469680593,23.8696541324369,23.6916396028245,23.7570861210643,581390.745043997,0.0,1.0
2014-06-24,90.92,91.4,90.85,91.11,216400,23.8015897534674,23.9272470684879,23.7832647283603,23.8513291073297,826629.153925895,0.0,1.0
2014-06-25,89.52,90.12,89.39,89.94,177600,23.6968753242837,23.8557015664035,23.6624629718244,23.8080536937676,670921.873978361,1.0,1.0
2014-06-26,89.86,89.98,89.21,89.7,126100,23.7868768614849,23.8186421099089,23.6148150991884,23.7445231969196,476369.641377655,0.0,1.0
2014-06-27,91.01,91.03,89.88,89.95,152300,24.091293825548,24.0965880336187,23.7921710695556,23.8107007978029,575345.72864248,0.0,1.0
2014-06-30,90.98,91.5,90.6,90.87,213500,24.083352513442,24.2210019232792,23.9827625600994,24.0542343690534,806541.7798107,0.0,1.0
2014-07-01,91.66,91.7,90.98,91.28,76000,24.2633555878445,24.2739440039858,24.083352513442,24.1627656345019,287106.207333083,0.0,1.0
2014-07-02,91.32,91.7,91.2,91.46,131700,24.1733540506433,24.2739440039858,24.1415888022193,24.2104135071379,497524.835602197,0.0,1.0
2014-07-03,91.93,92.04,91.23,91.28,93900,24.3348273967985,24.3639455411871,24.1495301143253,24.1627656345019,354727.274586532,0.0,1.0
2014-07-07,91.55,92.23,91.19,92.13,171900,24.2342374434559,24.4142405178584,24.138941698184,24.3877694775051,649388.90842838,0.0,1.0
2014-07-08,91.47,91.63,90.93,91.46,124000,24.2130606111732,24.2554142757385,24.0701169932654,24.2104135071379,468436.443543451,0.0,1.0
2014-07-09,91.88,92.12,91.18,91.55,123800,24.3215918766218,24.3851223734698,24.1362945941486,24.2342374434559,467680.900892574,0.0,1.0
2014-07-10,91.88,91.94,91.34,91.38,117900,24.3215918766218,24.3374745008338,24.1786482587139,24.1892366748552,445392.392691717,0.0,1.0
2014-07-11,90.99,91.59,90.91,91.59,97800,24.0859996174773,24.2448258595972,24.0648227851947,24.2448258595972,369460.356278625,0.0,1.0
2014-07-14,91.49,91.73,91.14,91.14,110100,24.2183548192439,24.2818853160918,24.1257061780073,24.1257061780073,415926.229307531,0.0,1.0
2014-07-15,91.36,91.65,91.18,91.45,82200,24.1839424667846,24.2607084838092,24.1362945941486,24.2077664031026,310528.029510255,0.0,1.0
2014-07-16,91.74,91.81,91.22,91.38,155200,24.2845324201272,24.3030621483745,24.14688301029,24.1892366748552,586301.097080189,0.0,1.0
2014-07-17,91.5,91.68,91.31,91.56,95900,24.2210019232792,24.2686497959152,24.1707069466079,24.2368845474912,362282.701095298,0.0,1.0
2014-07-18,91.81,91.85,91.29,91.53,123000,24.3030621483745,24.3136505645158,24.1654127385373,24.2289432353852,464658.730289068,0.0,1.0
2014-07-21,91.91,92.07,91.49,91.7,122000,24.3295331887278,24.3718868532931,24.2183548192439,24.2739440039858,460881.017034685,0.0,1.0
2014-07-22,92.47,92.96,91.85,91.95,185700,24.4777710147063,24.6074791124376,24.3136505645158,24.3401216048691,701521.351338862,0.0,1.0
2014-07-23,93.11,93.2,92.49,92.76,146900,24.6471856729675,24.6710096092855,24.483065222777,24.5545370317309,554946.077068814,0.0,1.0
2014-07-24,93.24,93.29,92.7,93.05,126300,24.6815980254268,24.6948335456035,24.538654407519,24.6313030487555,477125.184028531,0.0,1.0
2014-07-25,92.86,93.48,92.82,93.09,145200,24.5810080720842,24.7451285222748,24.5704196559429,24.6418914648969,548523.964536364,0.0,1.0
2014-07-28,93.47,93.91,92.8,92.86,161500,24.7424814182394,24.858953995794,24.5651254478723,24.5810080720842,610100.690582802,0.0,1.0
2014-07-29,93.38,94.04,93.32,93.48,135500,24.7186574819215,24.8933663482533,24.7027748577095,24.7451285222748,511880.145968851,0.0,1.0
2014-07-30,93.57,93.84,92.96,93.38,136300,24.7689524585928,24.8404242675467,24.6074791124376,24.7186574819215,514902.316572357,0.0,1.0
2014-07-31,92.74,94.3,92.62,93.24,239500,24.5492428236603,24.9621910531719,24.5174775752363,24.6815980254268,904762.324424648,0.0,1.0
2014-08-01,91.68,92.72,90.94,92.49,200100,24.2686497959152,24.5439486155896,24.0727640973007,24.483065222777,755920.422201971,0.0,1.0
2014-08-04,92.24,92.47,91.55,91.68,66700,24.4168876218937,24.4777710147063,24.2342374434559,24.2686497959152,251973.474067324,0.0,1.0
2014-08-05,91.16,91.98,90.98,91.8,191600,24.131000386078,24.3480629169751,24.083352513442,24.3004150443392,723809.859539718,0.0,1.0
2014-08-06,91.81,91.95,90.38,90.54,199500,24.3030621483745,24.3401216048691,23.9245262713221,23.9668799358874,753653.794249342,0.0,1.0
2014-08-07,91.58,91.88,90.95,91.68,170700,24.2421787555619,24.3215918766218,24.075411201336,24.2686497959152,644855.652523121,0.0,1.0
2014-08-08,90.54,91.53,89.94,91.39,154500,23.9668799358874,24.2289432353852,23.8080536937676,24.1918837788906,583656.697802123,0.0,1.0
2014-08-11,91.24,91.64,90.82,90.96,113200,24.1521772183606,24.2580613797739,24.0409988488767,24.0780583053713,427637.140396118,0.0,1.0
2014-08-12,91.89,92.04,91.24,91.45,105300,24.3242389806571,24.3639455411871,24.1521772183606,24.2077664031026,397793.205686495,0.0,1.0
2014-08-13,92.49,92.6,92.14,92.25,105000,24.483065222777,24.5121833671656,24.3904165815404,24.4195347259291,396659.89171018,0.0,1.0
2014-08-14,93.38,93.38,92.7,92.77,120500,24.7186574819215,24.7186574819215,24.538654407519,24.5571841357663,455214.447153111,0.0,1.0
2014-08-15,93.06,93.81,92.29,93.75,244300,24.6339501527909,24.8324829554407,24.4301231420704,24.8166003312287,922895.348045685,0.0,1.0
2014-08-18,93.49,94.05,93.36,93.4,107700,24.7477756263101,24.8960134522886,24.7133632738508,24.7239516899921,406859.717497013,0.0,1.0
2014-08-19,94.05,94.47,93.44,93.6,153400,24.8960134522886,25.0071918217726,24.7345401061335,24.7768937706987,579501.213222302,0.0,1.0
2014-08-20,94.93,95.13,94.1,94.26,150700,25.1289586073978,25.1819006881044,24.9092489724653,24.9516026370306,569301.387435468,0.0,1.0
2014-08-21,96.07,96.34,95.23,95.23,164600,25.4307284674255,25.5022002763795,25.2083717284577,25.2083717284577,621811.601671387,0.0,1.0
2014-08-22,95.74,96.59,95.12,96.24,185000,25.3433740342596,25.5683778772627,25.1792535840691,25.4757292360261,698876.952060793,0.0,1.0
2014-08-25,95.64,96.15,95.35,95.76,111800,25.3169029939063,25.4519052997082,25.2401369768817,25.3486682423303,422348.341839982,0.0,1.0
2014-08-26,95.64,96.07,94.9,95.97,155800,25.3169029939063,25.4307284674255,25.1210172952918,25.4042574270722,588567.725032819,0.0,1.0
2014-08-27,97.05,97.23,95.74,95.92,234400,25.690144662888,25.7377925355239,25.3433740342596,25.3910219068956,885495.986827296,0.0,1.0
2014-08-28,95.14,96.2,94.28,96.08,427000,25.1845477921397,25.4651408198848,24.9568968451013,25.4333755714609,1613083.5596214,0.0,1.0
2014-08-29,95.59,95.69,94.86,95.22,183100,25.3036674737296,25.3301385140829,25.1104288791505,25.2057246244224,691699.296877467,0.0,1.0
2014-09-02,95.89,95.92,95.04,95.3,144000,25.3830805947896,25.3910219068956,25.1580767517864,25.226901456705,543990.708631103,0.0,1.0
2014-09-03,96.9,97.01,96.0,96.08,228000,25.650438102358,25.6795562467466,25.4121987391782,25.4333755714609,861318.621999248,0.0,1.0
2014-09-04,97.21,97.97,96.97,97.17,203700,25.7324983274533,25.9336782341384,25.6689678306053,25.7219099113119,769520.189917748,0.0,1.0
2014-09-05,97.45,97.5,96.5,97.29,116900,25.7960288243012,25.8092643444779,25.5445539409448,25.7536751597359,441614.679437334,0.0,1.0
2014-09-08,96.55,97.28,96.22,97.14,124300,25.5577894611214,25.7510280557006,25.4704350279555,25.7139685992059,469569.757519766,0.0,1.0
2014-09-09,96.91,97.05,95.4,96.46,137500,25.6530852063933,25.690144662888,25.2533724970583,25.5339655248034,519435.572477617,0.0,1.0
2014-09-10,97.07,97.21,96.59,96.98,132200,25.6954388709586,25.7324983274533,25.5683778772627,25.6716149346406,499413.692229389,0.0,1.0
2014-09-11,96.65,97.32,96.25,96.61,159400,25.5842605014747,25.7616164718419,25.4783763400615,25.5736720853334,602167.492748598,0.0,1.0
2014-09-12,96.58,96.8,96.08,96.6,153600,25.5657307732274,25.6239670620047,25.4333755714609,25.5710249812981,580256.755873178,0.0,1.0
2014-09-15,96.65,96.84,95.97,96.58,133300,25.5842605014747,25.634555478146,25.4042574270722,25.5657307732274,503569.17680921,0.0,1.0
2014-09-16,97.44,97.52,96.76,96.94,111600,25.7933817202659,25.8145585525485,25.6133786458634,25.6610265184993,421592.799189105,0.0,1.0
2014-09-17,96.99,97.76,96.84,97.67,130400,25.674262038676,25.8780890493965,25.634555478146,25.8542651130785,492613.808371499,0.0,1.0
2014-09-18,97.61,97.67,97.16,97.38,158000,25.8383824888665,25.8542651130785,25.7192628072766,25.7774990960539,596878.694192462,0.0,1.0
2014-09-19,96.92,97.71,96.41,97.68,207300,25.6557323104287,25.8648535292198,25.5207300046268,25.8569122171138,783119.957633526,0.0,1.0
2014-09-22,95.87,96.97,95.74,96.44,151646,25.3777863867189,25.6689678306053,25.3433740342596,25.5286713167328,572875.104174114,0.0,1.0
2014-09-23,95.26,96.19,94.95,95.83,186756,25.2163130405637,25.4624937158495,25.1342528154684,25.3671979705776,705510.616535489,0.0,1.0
2014-09-24,94.94,95.19,94.02,95.04,180163,25.1316057114331,25.1977833123164,24.8880721401827,25.1580767517864,680604.153049345,0.0,1.0
2014-09-25,91.33,94.16,91.07,94.16,368204,24.4407115582117,25.1980444576942,24.3711332706267,25.1980444576942,1375903.93961756,1.0,1.0
2014-09-26,91.58,92.3,90.62,91.24,213813,24.5076137578126,24.7002920926633,24.2507093113451,24.4166267663554,798975.972671265,0.0,1.0
2014-09-29,90.09,91.05,89.53,91.04,401798,24.1088766481911,24.3657810946587,23.959015721085,24.3631050066746,1501437.92878529,0.0,1.0
2014-09-30,89.85,90.53,89.13,89.84,299180,24.0446505365742,24.2266245194887,23.8519722017235,24.0419744485902,1117975.20030956,0.0,1.0
2014-10-01,89.49,90.03,89.07,90.03,202810,23.9483113691489,24.0928201202869,23.8359156738193,24.0928201202869,757859.985208845,0.0,1.0
2014-10-02,89.01,89.72,87.7,89.43,262841,23.8198591459151,24.0098613927817,23.4692916200062,23.9322548412446,982183.700864248,0.0,1.0
2014-10-03,88.81,90.02,88.5,88.62,280342,23.7663373862343,24.0901440323028,23.6833786587292,23.7154917145376,1047581.40118051,0.0,1.0
2014-10-06,90.05,90.49,89.22,89.22,245206,24.0981722962549,24.2159201675526,23.8760569935799,23.8760569935799,916285.269627339,0.0,1.0
2014-10-07,89.41,90.33,89.24,89.91,170103,23.9269026652766,24.173102759808,23.8814091695479,24.0607070644784,635640.535792023,0.0,1.0
2014-10-08,90.96,91.17,88.98,89.68,234832,24.3416963028023,24.3978941504671,23.811830881963,23.9991570408456,877519.728053666,0.0,1.0
2014-10-09,90.42,91.48,89.37,91.07,277613,24.1971875516643,24.4808528779723,23.9161983133404,24.3711332706267,1037383.67966956,0.0,1.0
2014-10-10,88.82,90.18,88.73,89.91,210087,23.7690134742184,24.1329614400474,23.744928682362,24.0607070644784,785052.663638729,0.0,1.0
2014-10-13,88.44,89.379,88.36,89.04,92051,23.6673221308249,23.918606792526,23.6459134269527,23.8278874098672,343975.984904392,0.0,1.0
2014-10-14,87.01,88.66,86.76,88.41,372439,23.2846415491076,23.7261960664738,23.2177393495067,23.6592938668728,1391729.278789,0.0,1.0
2014-10-15,85.28,86.69,83.52,86.41,440821,22.8216783278692,23.1990067336184,22.3506868426787,23.1240762700654,1647258.99383536,0.0,1.0
2014-10-16,85.79,86.79,83.0,83.65,340100,22.9581588150551,23.2257676134588,22.2115302675087,22.3854759864711,1270884.97100502,0.0,1.0
2014-10-17,86.5,87.16,85.92,86.66,309368,23.1481610619217,23.3247828688682,22.9929479588476,23.1909784696663,1156045.69747099,0.0,1.0
2014-10-20,87.05,87.33,86.09,86.99,218837,23.2953459010438,23.3702763645968,23.0384414545762,23.2792893731396,817749.6453979,0.0,1.0
2014-10-21,88.11,88.36,87.06,87.6,215248,23.5790112273517,23.6459134269527,23.2980219890278,23.4425307401658,804338.277679769,0.0,1.0
2014-10-22,87.44,88.28,87.06,87.85,229021,23.3997133324212,23.6245047230804,23.2980219890278,23.5094329397668,855805.195367662,0.0,1.0
2014-10-23,89.09,89.35,87.69,87.87,293895,23.8412678497874,23.9108461373723,23.4666155320222,23.5147851157348,1098226.22332702,0.0,1.0
2014-10-24,89.55,89.99,89.11,89.35,223111,23.9643678970531,24.0821157683507,23.8466200257554,23.9108461373723,833720.719688037,0.0,1.0
2014-10-27,90.1,90.29,89.01,89.42,187965,24.1115527361751,24.1623984078718,23.8198591459151,23.9295787532606,702387.220155717,0.0,1.0
2014-10-28,91.53,92.13,90.26,90.66,327400,24.4942333178924,24.6547985969347,24.1543701439197,24.2614136632812,1223427.63748029,0.0,1.0
2014-10-29,91.13,91.87,90.61,91.87,202931,24.387189798531,24.5852203093497,24.248033223361,24.5852203093497,758312.1377566,0.0,1.0
2014-10-30,91.21,91.63,90.77,91.08,129290,24.4085985024033,24.5209941977328,24.2908506311056,24.3738093586108,483130.602473505,0.0,1.0
2014-10-31,91.35,92.0,90.82,91.27,150396,24.4460637341798,24.6200094531422,24.3042310710258,24.4246550303075,561999.45927454,0.0,1.0
2014-11-03,90.52,91.24,90.24,91.24,150763,24.2239484315047,24.4166267663554,24.1490179679516,24.4166267663554,563370.864109468,0.0,1.0
2014-11-04,90.03,90.69,89.65,90.25,109279,24.0928201202869,24.2694419272333,23.9911287768935,24.1516940559357,408353.539389761,0.0,1.0
2014-11-05,90.77,91.07,89.74,90.2,173619,24.2908506311056,24.3711332706267,24.0152135687498,24.1383136160155,648779.117262338,0.0,1.0
2014-11-06,90.48,91.06,89.83,90.88,128350,24.2132440795685,24.3684571826427,24.0392983606061,24.32028759893,479618.012433093,0.0,1.0
2014-11-07,90.98,91.45,90.64,90.81,149484,24.3470484787704,24.4728246140201,24.2560614873131,24.3015549830418,558591.499575757,0.0,1.0
2014-11-10,91.03,91.62,90.675,91.28,121516,24.3604289186906,24.5183181097488,24.2654277952573,24.4273311182915,454080.735479701,0.0,1.0
2014-11-11,91.45,91.84,91.02,91.13,91749,24.4728246140201,24.5771920453976,24.3577528307065,24.387189798531,342847.471933961,0.0,1.0
2014-11-12,91.71,91.82,91.19,91.43,93416,24.5424029016051,24.5718398694295,24.4032463264352,24.4674724380521,349076.714058822,0.0,1.0
2014-11-13,91.97,92.28,91.46,91.71,117900,24.6119811891901,24.6949399166952,24.4755007020042,24.5424029016051,440568.474217854,0.0,1.0
2014-11-14,92.58,92.65,91.9,91.9,104248,24.7752225562163,24.7939551721046,24.5932485733018,24.5932485733018,389553.709077718,0.0,1.0
2014-11-17,92.54,93.0,92.09,92.09,191802,24.7645182042802,24.8876182515459,24.6440942449985,24.6440942449985,716725.313756852,0.0,1.0
2014-11-18,92.61,93.2,92.45,92.88,133563,24.7832508201685,24.9411400112267,24.7404334124239,24.8555051957375,499097.939965727,0.0,1.0
2014-11-19,92.35,92.6,91.52,92.34,130422,24.7136725325835,24.7805747321844,24.4915572299084,24.7109964445995,487360.657713664,0.0,1.0
2014-11-20,92.66,92.9,92.32,92.33,132706,24.7966312600886,24.8608573717055,24.7056442686314,24.7083203566154,495895.504152287,0.0,1.0
2014-11-21,93.29,93.53,92.85,93.5,176688,24.965224803083,25.0294509146999,24.8474769317854,25.0214226507478,660247.350064497,0.0,1.0
2014-11-24,92.34,93.5,91.98,93.17,133807,24.7109964445995,25.0214226507478,24.6146572771741,24.9331117472745,500009.718657068,0.0,1.0
2014-11-25,93.59,93.81,92.67,92.67,184136,25.0455074426041,25.1043813782529,24.7993073480727,24.7993073480727,688079.020937903,0.0,1.0
2014-11-26,94.44,94.58,93.525,93.6,136446,25.2729749212473,25.3104401530238,25.0281128707079,25.0481835305881,509871.128355634,0.0,1.0
2014-11-28,93.39,93.83,93.09,93.28,100327,24.9919856829234,25.109733554221,24.9117030434022,24.962548715099,374901.724451693,0.0,1.0
2014-12-01,93.71,94.25,93.0,93.62,399008,25.0776204984126,25.2221292495506,24.8876182515459,25.0535357065562,1491012.2626015,0.0,1.0
2014-12-02,93.4,93.68,92.9,93.15,373625,24.9946617709074,25.0695922344604,24.8608573717055,24.9277595713065,1396161.12111659,0.0,1.0
2014-12-03,94.27,94.39,93.46,93.56,223055,25.2274814255186,25.2595944813271,25.0107182988116,25.037479178652,833511.45900478,0.0,1.0
2014-12-04,90.87,93.57,90.38,93.12,504129,24.317611510946,25.040155266636,24.1864831997282,24.9197313073544,1883828.19625931,0.0,1.0
2014-12-05,89.6,91.0,88.27,90.81,389026,23.9777483369733,24.3524006547385,23.6218286350963,24.3015549830418,1453711.54581064,0.0,1.0
2014-12-08,88.53,89.23,87.11,89.23,411613,23.6914069226813,23.8787330815639,23.311402428948,23.8787330815639,1538114.60032429,0.0,1.0
2014-12-09,88.91,88.92,87.477,87.72,244540,23.7930982660747,23.7957743540587,23.4096148579622,23.4746437959743,913796.562215725,0.0,1.0
2014-12-10,87.21,88.81,86.35,88.81,362721,23.3381633087884,23.7663373862343,23.1080197421612,23.7663373862343,1355415.07664779,0.0,1.0
2014-12-11,86.64,87.83,86.43,86.8,259676,23.1856262936983,23.5040807637987,23.1294284460335,23.2284437014429,970356.735462216,0.0,1.0
2014-12-12,84.25,86.3,83.93,86.0,464197,22.5460412655134,23.094639302241,22.4604064500242,23.0143566627199,1734610.3819042,0.0,1.0
2014-12-15,83.51,84.71,83.1,84.16,361931,22.3480107546946,22.6691413127791,22.2382911473491,22.521956473657,1352463.00629468,0.0,1.0
2014-12-16,84.37,85.65,82.95,83.45,354949,22.5781543213218,22.9206935832786,22.1981498275885,22.3319542267904,1326372.68324981,0.0,1.0
2014-12-17,85.09,85.92,84.28,84.63,225690,22.7708326561725,22.9929479588476,22.5540695294655,22.6477326089068,843357.921511683,0.0,1.0
2014-12-18,85.36,86.49,84.82,86.37,279736,22.8430870317415,23.1454849739377,22.6985782806035,23.1133719181293,1045316.90164381,0.0,1.0
2014-12-19,86.11,86.57,84.94,85.93,285850,23.0437936305443,23.16689367781,22.7306913364119,22.9956240468316,1068163.68409816,0.0,1.0
2014-12-22,86.5,86.91,85.86,86.01,230290,23.1481610619217,23.2578806692673,22.9768914309434,23.0170327507039,860547.19192222,0.0,1.0
2014-12-23,87.51,87.69,86.37,86.46,364186,23.4184459483095,23.4666155320222,23.1133719181293,23.1374567099856,1360889.48559375,0.0,1.0
2014-12-24,86.68,87.86,86.1,86.6,135711,23.4719677079902,23.7914984174437,23.3149102406317,23.4503046090442,501169.293786799,1.03,1.0
2014-12-26,86.49,87.04,86.39,86.73,79931,23.4205178479935,23.5694516532472,23.393438974311,23.4855071448315,295178.451427464,0.0,1.0
2014-12-29,86.76,87.23,86.35,86.49,195226,23.4936308069362,23.620901513244,23.382607424838,23.4205178479935,720953.17659454,0.0,1.0
2014-12-30,86.03,87.115,85.79,86.83,146840,23.295955029054,23.5897608085091,23.230965732216,23.512586018514,542267.753532532,0.0,1.0
2014-12-31,85.95,86.65,85.3,86.28,148764,23.274291930108,23.4638440458855,23.0982792511717,23.3636522132602,549372.923498458,0.0,1.0
2015-01-02,85.28,86.13,84.6028,85.5,195878,23.0928634764352,23.3230339027365,22.9094853438574,23.1524369985367,723360.957684865,0.0,1.0
2015-01-05,83.67,85.0,82.53,84.79,270822,22.656893610147,23.0170426301243,22.3481944501665,22.960176995391,1000122.83810397,0.0,1.0
2015-01-06,80.94,83.45,80.17,83.45,543422,21.9176403586148,22.5973200880455,21.7091330312595,22.5973200880455,2006811.6804696,0.0,1.0
2015-01-07,80.8,81.69,80.2,81.34,567627,21.8797299354593,22.1207319112335,21.7172566933643,22.0259558533448,2096198.70698999,0.0,1.0
2015-01-08,80.45,81.74,80.27,81.11,414403,21.7849538775705,22.1342713480748,21.736211904942,21.963674443875,1530355.37910067,0.0,1.0
2015-01-09,79.06,80.46,78.47,80.46,404736,21.4085575333838,21.7876617649388,21.2487921786571,21.7876617649388,1494655.96222925,0.0,1.0
2015-01-12,77.73,78.63,77.03,78.59,433963,21.0484085134066,21.2921183765491,20.8588563976291,21.2812868270761,1602588.81181039,0.0,1.0
2015-01-13,78.42,79.11,77.24,78.11,582743,21.2352527418158,21.4220969702251,20.9157220323623,21.1513082334001,2152020.82196138,0.0,1.0
2015-01-14,77.04,77.8783,76.171,77.41,539933,20.8615642849973,21.0885664830777,20.6262488726964,20.9617561176226,1993927.09730374,0.0,1.0
2015-01-15,76.52,77.7,75.83,77.47,337942,20.7207541418483,21.0402848513018,20.5339099134391,20.9780034418321,1247991.34543919,0.0,1.0
2015-01-16,75.66,76.37,75.23,75.68,429908,20.4878758281788,20.6801358313246,20.3714366713441,20.4932916029153,1587614.03831152,0.0,1.0
2015-01-20,75.16,75.62,74.58,75.41,493945,20.3524814597663,20.4770442787058,20.1954239924078,20.4201786439726,1824097.28628866,0.0,1.0
2015-01-21,75.11,75.734,74.37,75.48,534287,20.3389420229251,20.5079141947039,20.1385583576746,20.4391338555503,1973076.89479458,0.0,1.0
2015-01-22,74.92,75.89,74.87,75.32,485367,20.2874921629283,20.5501572376486,20.2739527260871,20.3958076576583,1792419.45470461,0.0,1.0
2015-01-23,74.91,75.72,74.76,75.0,498626,20.2847842755601,20.5041231523883,20.2441659650363,20.3091552618743,1841383.8250675,0.0,1.0
2015-01-26,74.27,75.1,74.0406,74.53,382260,20.1114794839921,20.3362341355568,20.0493605477644,20.1818845555666,1411653.98709715,0.0,1.0
2015-01-27,74.3,74.57,73.34,74.1,298824,20.1196031460968,20.1927161050396,19.8596459587449,20.0654453987318,1103531.86585131,0.0,1.0
2015-01-28,72.94,74.6,72.72,74.6,651243,19.7513304640149,20.2008397671443,19.6917569419134,20.2008397671443,2404985.55307672,0.0,1.0
2015-01-29,72.42,73.01,71.29,72.89,546208,19.6105203208659,19.7702856755926,19.3045290482536,19.7377910271736,2017100.14384021,0.0,1.0
2015-01-30,69.42,70.83,69.16,70.83,732315,18.7981541103909,19.1799662293141,18.7277490388164,19.1799662293141,2704377.62141226,0.0,1.0
2015-02-02,71.08,71.34,70.17,70.27,412047,19.2476634135204,19.3180684850949,19.0012456630096,19.0283245366921,1521654.86951661,0.0,1.0
2015-02-03,73.86,74.61,71.82,71.84,645508,20.0004561018938,20.2035476545126,19.4480470787709,19.4534628535074,2383806.68106292,0.0,1.0
2015-02-04,72.65,73.88,72.47,73.56,478137,19.6728017303356,20.0058718766303,19.6240597577071,19.9192194808464,1765719.67359564,0.0,1.0
2015-02-05,74.73,75.01,73.17,73.38,440204,20.2360423029316,20.3118631492426,19.8136118734846,19.8704775082179,1625636.29921026,0.0,1.0
2015-02-06,74.61,76.13,74.43,74.96,338967,20.2035476545126,20.6151465344866,20.1548056818841,20.2983237124013,1251776.58411646,0.0,1.0
2015-02-09,75.27,75.77,74.8,75.12,317333,20.3822682208171,20.5176625892296,20.2549975145093,20.3416499102933,1171884.04407341,0.0,1.0
2015-02-10,74.27,75.44,73.9,75.41,350218,20.1114794839921,20.4283023060773,20.0112876513668,20.4201786439726,1293325.57958769,0.0,1.0
2015-02-11,74.12,74.5,73.7378,73.91,267472,20.0708611734683,20.1737608934618,19.9673657182538,20.0139955387351,987751.570231911,0.0,1.0
2015-02-12,75.66,75.83,75.1,75.11,245085,20.4878758281788,20.5339099134391,20.3362341355568,20.3389420229251,905078.264604473,0.0,1.0
2015-02-13,76.16,76.68,75.61,75.81,239375,20.6232701965913,20.7640803397403,20.4743363913376,20.5284941387026,883991.715485222,0.0,1.0
2015-02-17,77.04,77.46,76.1,76.36,283148,20.8615642849973,20.9752955544638,20.6070228723818,20.6774279439563,1045641.71804161,0.0,1.0
2015-02-18,75.57,76.72,75.21,76.62,296790,20.4635048418646,20.7749118892133,20.3660208966076,20.7478330155308,1096020.47514928,0.0,1.0
2015-02-19,74.79,75.0,73.85,74.7,268724,20.2522896271411,20.3091552618743,19.9977482145256,20.2279186408268,992375.100791856,0.0,1.0
2015-02-20,73.36,74.68,72.73,74.12,535525,19.8650617334814,20.2225028660903,19.6944648292816,20.0708611734683,1977648.72453356,0.0,1.0
2015-02-23,72.25,72.87,71.62,72.87,388821,19.5644862356056,19.7323752524371,19.3938893314059,19.7323752524371,1435883.20754749,0.0,1.0
2015-02-24,73.23,73.34,71.47,71.79,500546,19.8298591976941,19.8596459587449,19.3532710208821,19.4399234166661,1848474.2233703,0.0,1.0
2015-02-25,74.31,74.5398,73.49,73.96,387129,20.1223110334651,20.1845382851875,19.9002642692686,20.0275349755763,1429634.79404315,0.0,1.0
2015-02-26,76.1,76.97,75.43,75.63,636603,20.6070228723818,20.8426090734196,20.4255944187091,20.4797521660741,2350921.26601792,0.0,1.0
2015-02-27,76.5,76.89,75.87,76.04,445631,20.7153383671118,20.8209459744736,20.5447414629121,20.5907755481723,1645677.75316301,0.0,1.0
2015-03-02,76.15,77.22,76.07,76.97,349846,20.6205623092231,20.9103062576258,20.5988992102771,20.8426090734196,1291951.81491652,0.0,1.0
2015-03-03,76.01,76.82,75.53,76.61,394642,20.5826518860676,20.8019907628958,20.4526732923916,20.7451251281626,1457379.67031861,0.0,1.0
2015-03-04,75.97,76.02,74.81,75.6,278360,20.5718203365946,20.5853597734358,20.2577054018776,20.4716285039693,1027960.03727401,0.0,1.0
2015-03-05,75.07,75.69,74.915,75.6,331484,20.3281104734521,20.4959994902836,20.2861382192442,20.4716285039693,1224142.49531448,0.0,1.0
2015-03-06,74.88,74.94,74.05,74.42,334965,20.2766606134553,20.2929079376648,20.0519059618906,20.1520977945158,1236997.53515408,0.0,1.0
2015-03-09,74.88,75.2,74.51,74.98,289416,20.2766606134553,20.3633130092393,20.1764687808301,20.3037394871378,1068788.91416761,0.0,1.0
2015-03-10,72.51,74.3,71.84,74.3,450844,19.6348913071801,20.1196031460968,19.4534628535074,20.1196031460968,1664928.92313825,0.0,1.0
2015-03-11,72.51,73.03,71.98,72.56,248141,19.6348913071801,19.7757014503291,19.4913732766629,19.6484307440214,916363.815236421,0.0,1.0
2015-03-12,73.46,73.93,73.29,73.38,258602,19.8921406071638,20.0194113134716,19.8461065219036,19.8704775082179,954995.40723931,0.0,1.0
2015-03-13,72.46,73.39,71.46,73.15,357552,19.6213518703389,19.8731853955861,19.3505631335139,19.8081960987481,1320409.42393805,0.0,1.0
2015-03-16,72.53,73.11,72.385,72.71,295902,19.6403070819166,19.7973645492751,19.601042715077,19.6890490545451,1092741.16593424,0.0,1.0
2015-03-17,71.89,72.42,71.56,72.25,422138,19.4670022903486,19.6105203208659,19.3776420071964,19.5644862356056,1558920.0826799,0.0,1.0
2015-03-18,73.33,73.51,71.44,71.81,430534,19.8569380713766,19.9056800440051,19.3451473587774,19.4453391914026,1589925.8035915,0.0,1.0
2015-03-19,71.92,72.55,71.88,72.55,288666,19.4751259524534,19.6457228566531,19.4642944029804,19.6457228566531,1066019.22733057,0.0,1.0
2015-03-20,73.59,73.9899,72.6,72.64,322134,19.9273431429511,20.0356315588074,19.6592622934944,19.6700938429674,1189613.73274618,0.0,1.0
2015-03-23,74.42,74.67,74.17,74.33,362505,20.1520977945158,20.2197949787221,20.0844006103096,20.1277268082016,1338700.4358098,0.0,1.0
2015-03-24,75.07,75.15,74.24,74.59,370384,20.3281104734521,20.3497735723981,20.1033558218873,20.1981318797761,1367796.91926174,0.0,1.0
2015-03-25,73.54,74.63,73.26,74.47,461227,20.2008397671443,20.5002539002173,20.1239260448871,20.4563032017846,1679070.47286059,1.06,1.0
2015-03-26,73.32,74.28,72.92,73.99,302501,20.1404075567993,20.4041117473957,20.0305308107175,20.3244511064864,1101237.56222164,0.0,1.0
2015-03-27,72.18,73.46,71.89,73.16,329607,19.8272588304661,20.178864417928,19.7475981895568,20.0964568583666,1199915.40249847,0.0,1.0
2015-03-30,71.82,72.5,71.5,72.17,350040,19.7283697589925,19.9151602273316,19.640468362127,19.8245119118141,1274300.56852725,0.0,1.0
2015-03-31,72.5,72.64,70.93,71.09,325748,19.9151602273316,19.9536170884602,19.4838939989604,19.5278446973931,1185866.93405501,0.0,1.0
2015-04-01,72.47,72.76,72.1,72.59,336748,19.9069194713754,19.9865801122848,19.8052834812498,19.9398824952,1225911.80393788,0.0,1.0
2015-04-02,73.17,73.35,72.61,72.68,250377,20.0992037770186,20.1486483127555,19.9453763325041,19.9646047630684,911483.126060305,0.0,1.0
2015-04-06,73.76,74.37,73.53,73.63,279588,20.2612719774893,20.4288340152641,20.1980928484923,20.2255620350128,1017824.09825562,0.0,1.0
2015-04-07,74.21,74.79,73.72,73.81,297973,20.3848833168314,20.5442045986501,20.2502843028812,20.2750065707496,1084753.63760076,0.0,1.0
2015-04-08,73.88,75.09,73.53,74.61,413803,20.2942350013139,20.6266121582114,20.1980928484923,20.4947600629132,1506426.11746738,0.0,1.0
2015-04-09,74.52,74.59,73.86,73.86,250784,20.4700377950448,20.4892662256091,20.2887411640098,20.2887411640098,912964.78624597,0.0,1.0
2015-04-10,75.06,75.14,74.4,74.59,351377,20.6183714022553,20.6403467514717,20.4370747712203,20.4892662256091,1279167.84043938,0.0,1.0
2015-04-13,74.85,74.99,74.65,74.86,188183,20.5606861105623,20.599142971691,20.5057477375214,20.5634330292144,685069.431742557,0.0,1.0
2015-04-14,75.78,76.02,75.38,75.5,246593,20.8161495452026,20.8820755928517,20.7062727991208,20.7392358229453,897707.690820595,0.0,1.0
2015-04-15,77.9,78.4,75.52,75.56,387965,21.3984962994363,21.5358422320386,20.7447296602494,20.7557173348576,1412364.35855524,0.0,1.0
2015-04-16,78.95,79.28,77.9,78.05,384342,21.6869227579011,21.7775710734186,21.3984962994363,21.439700079217,1399175.03459291,0.0,1.0
2015-04-17,78.51,79.06,78.05,79.02,340436,21.5660583372111,21.7171388630736,21.439700079217,21.7061511884654,1239337.75667679,0.0,1.0
2015-04-20,79.39,79.72,78.48,78.66,336526,21.8077871785911,21.8984354941086,21.5578175812549,21.6072621169918,1225103.62565479,0.0,1.0
2015-04-21,78.97,79.45,78.77,79.25,173891,21.6924165952052,21.8242686905034,21.6374782221643,21.7693303174625,633040.224436557,0.0,1.0
2015-04-22,78.51,79.14,77.95,79.03,280868,21.5660583372111,21.73911421229,21.4122308926965,21.7088981071174,1022483.8649329,0.0,1.0
2015-04-23,79.87,80.17,78.0,78.0,313409,21.9396392738893,22.0220468334507,21.4259654859567,21.4259654859567,1140947.51137458,0.0,1.0
2015-04-24,79.37,80.23,79.28,80.07,255101,21.802293341287,22.0385283453629,21.7775710734186,21.9945776469302,928680.577453637,0.0,1.0
2015-04-27,80.14,80.3,79.7,79.8,273648,22.0138060774945,22.0577567759273,21.8929416568045,21.920410843325,996199.868518874,0.0,1.0
2015-04-28,81.18,81.37,80.21,80.39,304771,22.2994856173073,22.3516770716962,22.0330345080588,22.0824790437957,1109501.36718838,0.0,1.0
2015-04-29,81.23,81.6,80.86,80.86,205300,22.3132202105675,22.4148562006932,22.2115842204418,22.2115842204418,747382.889723019,0.0,1.0
2015-04-30,80.28,81.03,80.0,80.84,294662,22.0522629386232,22.2582818375266,21.9753492163659,22.2060903831377,1072700.13176602,0.0,1.0
2015-05-01,79.79,80.2292,79.7,80.2,247778,21.9176639246729,22.0383085918708,21.8929416568045,22.0302875894068,902021.615439797,0.0,1.0
2015-05-04,80.18,80.24,79.89,80.09,140671,22.0247937521027,22.041275264015,21.9451331111934,22.0000714842343,512104.717390291,0.0,1.0
2015-05-05,79.39,80.41,79.0903,80.3,176814,21.8077871785911,22.0879728810998,21.7254620265893,22.0577567759273,643681.238497252,0.0,1.0
2015-05-06,78.84,79.72,78.22,79.72,253930,21.6567066527286,21.8984354941086,21.4863976963017,21.8984354941086,924417.619032469,0.0,1.0
2015-05-07,78.28,78.44,77.12,78.44,399282,21.502879208214,21.5468299066467,21.1842366445767,21.5468299066467,1453563.24877928,0.0,1.0
2015-05-08,78.82,79.22,78.56,79.12,218311,21.6512128154245,21.7610895615063,21.5797929304713,21.7336203749859,794748.68990902,0.0,1.0
2015-05-11,78.73,79.3053,78.33,78.85,158313,21.6264905475561,21.7845207776083,21.5166138014742,21.6594535713806,576329.40779698,0.0,1.0
2015-05-12,78.78,79.26,78.53,78.79,204282,21.6402251408163,21.7720772361145,21.5715521745152,21.6429720594684,743676.919037495,0.0,1.0
2015-05-13,79.2,79.56,78.71,79.07,191317,21.7555957242022,21.8544847956759,21.620996710252,21.7198857817256,696478.579216458,0.0,1.0
2015-05-14,78.82,79.57,78.42,79.57,245248,21.6512128154245,21.8572317143279,21.5413360693427,21.8572317143279,892811.295366735,0.0,1.0
2015-05-15,78.59,78.88,78.19,78.48,181425,21.5880336864274,21.6676943273368,21.4781569403456,21.5578175812549,660467.319863608,0.0,1.0
2015-05-18,77.79,78.22,77.65,78.16,138418,21.3682801942638,21.4863976963017,21.3298233331351,21.4699161843895,503902.799949735,0.0,1.0
2015-05-19,77.94,78.09,76.73,77.42,290667,21.4094839740445,21.4506877538252,21.0771068171469,21.2666442041381,1058156.5631131,0.0,1.0
2015-05-20,77.43,78.31,77.3,77.97,212351,21.2693911227901,21.5111199641702,21.2336811803135,21.4177247300006,773051.651317939,0.0,1.0
2015-05-21,78.34,78.49,77.17,77.17,217703,21.5193607201263,21.560564499907,21.1979712378369,21.1979712378369,792535.300737312,0.0,1.0
2015-05-22,77.62,77.92,77.33,77.91,192731,21.321582577179,21.4039901367404,21.2419219362697,21.4012432180883,701626.165217764,0.0,1.0
2015-05-26,76.01,77.0,75.58,77.0,334970,20.8793286741996,21.1512736207522,20.7612111721617,21.1512736207522,1219439.09678772,0.0,1.0
2015-05-27,76.24,76.4594,75.83,76.21,303697,20.9425078031967,21.0027751984226,20.8298841384628,20.9342670472405,1105591.53171072,0.0,1.0
2015-05-28,76.95,76.95,75.38,76.87,436624,21.1375390274919,21.1375390274919,20.7062727991208,21.1155636782756,1589504.66070348,0.0,1.0
2015-05-29,76.34,76.52,75.52,76.49,467532,20.9699769897171,21.019421525454,20.7447296602494,21.0111807694978,1702023.46418891,0.0,1.0
2015-06-01,75.62,76.4,74.93,76.18,305316,20.7721988467699,20.9864585016294,20.5826614597787,20.9260262912844,1111485.40846894,0.0,1.0
2015-06-02,76.53,76.76,75.73,75.89,203932,21.022168444106,21.0853475731031,20.8024149519424,20.8463656503751,742402.764086676,0.0,1.0
2015-06-03,76.72,76.9399,76.1,76.31,204584,21.0743598984949,21.1347646396534,20.904050942068,20.961736233761,744776.332737915,0.0,1.0
2015-06-04,76.01,76.402,75.47,76.34,377777,20.8793286741996,20.9870078853598,20.7309950669892,20.9699769897171,1375275.52815827,0.0,1.0
2015-06-05,76.06,76.58,75.42,75.66,263279,20.8930632674599,21.0359030373662,20.7172604737289,20.783186521378,958452.117990191,0.0,1.0
2015-06-08,75.33,76.25,74.71,76.13,403901,20.6925382058605,20.9452547218487,20.5222292494337,20.9122916980242,1470378.45368737,0.0,1.0
2015-06-09,75.71,76.33,74.99,75.45,299909,20.7969211146383,20.9672300710651,20.599142971691,20.7255012296851,1091801.53470015,0.0,1.0
2015-06-10,76.7,77.13,76.64,76.68,367938,21.0688660611908,21.1869835632288,21.0523845492785,21.0633722238867,1339457.2122694,0.0,1.0
2015-06-11,76.72,76.86,76.1,76.71,292458,21.0743598984949,21.1128167596235,20.904050942068,21.0716129798428,1064676.59601858,0.0,1.0
2015-06-12,76.48,76.63,75.62,76.14,336134,21.0084338508458,21.0496376306265,20.7721988467699,20.9150386166762,1223676.57210987,0.0,1.0
2015-06-15,76.59,76.84,75.84,75.85,331248,21.0386499560183,21.1073229223194,20.8326310571149,20.8353779757669,1205889.36899645,0.0,1.0
2015-06-16,76.86,77.02,76.43,76.55,243065,21.1128167596235,21.1567674580563,20.9946992575856,21.0276622814101,884864.208916345,0.0,1.0
2015-06-17,76.94,77.19,76.19,76.97,266675,21.1347921088399,21.203465075141,20.9287732099365,21.143032864796,970815.061455849,0.0,1.0
2015-06-18,76.77,77.4,76.55,77.36,265668,21.0880944917551,21.261150366834,21.0276622814101,21.2501626922258,967149.135640209,0.0,1.0
2015-06-19,75.73,76.62,75.53,76.27,852493,20.8024149519424,21.0468907119744,20.7474765789014,20.9507485591528,3103451.9328234,0.0,1.0
2015-06-22,76.32,76.84,75.91,75.92,281001,20.9644831524131,21.1073229223194,20.8518594876792,20.8546064063312,1022968.04381421,0.0,1.0
2015-06-23,76.85,76.96,76.19,76.47,322436,21.1100698409715,21.140285946144,20.9287732099365,21.0056869321937,1173809.78777755,0.0,1.0
2015-06-24,77.41,77.41,76.5,76.6,328900,21.263897285486,21.263897285486,21.0139276881499,21.0413968746703,1197341.60949781,0.0,1.0
2015-06-25,76.68,77.03,76.503,76.83,667863,21.3627863569597,21.46029516271,21.3134747609088,21.4045758451384,2397240.41537849,1.09,1.0
2015-06-26,76.79,76.85,76.16,76.42,443717,21.3934319816241,21.4101477768956,21.2179161312735,21.2903512441166,1592686.41231884,0.0,1.0
2015-06-29,74.53,75.59,74.1235,75.57,598253,20.7638036930648,21.0591160761944,20.6505541801004,21.0535441444372,2147380.9302528,0.0,1.0
2015-06-30,73.72,74.9,73.69,74.74,446958,20.5381404568997,20.8668844305723,20.5297825592639,20.822308976515,1604319.72062644,0.0,1.0
2015-07-01,73.66,74.51,73.42,73.98,269150,20.5214246616282,20.7582317613076,20.4545614805423,20.6105755697428,966092.234184437,0.0,1.0
2015-07-02,73.17,73.48,72.52,73.45,386226,20.3849123335777,20.4712772758137,20.20382455147,20.462919378178,1386327.10102218,0.0,1.0
2015-07-06,72.59,73.43,72.3,72.3,369778,20.22332631262,20.4573474464208,20.1425333021412,20.1425333021412,1327288.33056754,0.0,1.0
2015-07-07,72.66,72.74,71.07,72.06,464893,20.2428280737701,20.2651158007987,19.7998594990757,20.0756701210552,1668695.95774366,0.0,1.0
2015-07-08,71.47,72.25,71.27,72.1,315375,19.9112981342189,20.1286034727483,19.8555788166473,20.0868139845696,1132013.14640876,0.0,1.0
2015-07-09,71.35,72.45,71.31,72.27,383168,19.877866543676,20.1843227903199,19.8667226801617,20.1341754045054,1375350.65646659,0.0,1.0
2015-07-10,72.18,72.23,71.49,71.8,368702,20.1091017115982,20.1230315409911,19.9168700659761,20.0032350082121,1323426.11528245,0.0,1.0
2015-07-13,71.64,72.33,71.47,72.26,622434,19.9586595541548,20.1508911997769,19.9112981342189,20.1313894386269,2234176.68100448,0.0,1.0
2015-07-14,71.5,71.59,70.98,71.55,383536,19.9196560318547,19.9447297247619,19.7747858061685,19.9335858612476,1376671.56280944,0.0,1.0
2015-07-15,70.85,71.51,70.37,71.35,444874,19.7385682497469,19.9224419977333,19.604841887575,19.877866543676,1596839.37057614,0.0,1.0
2015-07-16,71.26,71.7,71.07,71.17,360492,19.8527928507687,19.9753753494263,19.7998594990757,19.8277191578615,1293956.98192687,0.0,1.0
2015-07-17,70.76,71.43,70.48,71.16,308876,19.7134945568397,19.9001542707046,19.6354875122394,19.8249331919829,1108685.50966358,0.0,1.0
2015-07-20,70.26,71.07,69.88,70.94,362753,19.5741962629106,19.7998594990757,19.4683295595246,19.7636419426542,1302072.65921274,0.0,1.0
2015-07-21,70.38,70.74,70.01,70.3,298334,19.6076278534536,19.7079226250825,19.5045471159461,19.585340126425,1070845.85024403,0.0,1.0
2015-07-22,69.85,70.1,69.41,69.92,280622,19.4599716618888,19.5296208088533,19.3373891632312,19.4794734230389,1007270.05365523,0.0,1.0
2015-07-23,69.63,70.18,69.33,70.18,275366,19.39868041256,19.551908535882,19.3151014362026,19.551908535882,988404.065236605,0.0,1.0
2015-07-24,69.31,69.57,68.96,69.46,261368,19.3095295044454,19.3819646172885,19.2120206986951,19.3513189926242,938159.372336312,0.0,1.0
2015-07-27,68.65,69.29,68.43,69.21,425550,19.1256557564591,19.3039575726883,19.0643645071303,19.2816698456596,1527477.42989852,0.0,1.0
2015-07-28,69.84,70.3,68.57,69.09,406324,19.4571856960102,19.585340126425,19.1033680294304,19.2482382551167,1458467.25232308,0.0,1.0
2015-07-29,70.91,71.275,69.72,69.83,408885,19.7552840450184,19.8569717995866,19.4237541054673,19.4543997301317,1467659.75543193,0.0,1.0
2015-07-30,71.15,71.31,70.25,70.73,285281,19.8221472261044,19.8667226801617,19.5714102970321,19.7051366592039,1023993.15868612,0.0,1.0
2015-07-31,71.43,71.95,71.22,71.52,311231,19.9001542707046,20.0450244963908,19.8416489872544,19.9252279636119,1117138.59237398,0.0,1.0
2015-08-03,70.7,71.49,70.37,71.24,135975,19.6967787615682,19.9168700659761,19.604841887575,19.8472209190116,488071.30426613,0.0,1.0
2015-08-04,70.56,71.34,70.39,71.0,283149,19.6577752392681,19.8750805777974,19.6104138193322,19.7803577379256,1016340.51650414,0.0,1.0
2015-08-05,70.94,71.27,70.75,70.94,211872,19.7636419426542,19.8555788166473,19.7107085909611,19.7636419426542,760497.469222086,0.0,1.0
2015-08-06,70.8,71.16,70.45,70.94,290079,19.724638420354,19.8249331919829,19.6271296146037,19.7636419426542,1041215.193015,0.0,1.0
2015-08-07,70.28,71.0,70.01,70.35,273287,19.5797681946678,19.7803577379256,19.5045471159461,19.5992699558179,980941.662283345,0.0,1.0
2015-08-10,71.88,72.01,70.21,70.34,276212,20.0255227352408,20.0617402916623,19.5602664335177,19.5964839899393,991440.714057408,0.0,1.0
2015-08-11,70.85,71.22,70.08,71.1,253970,19.7385682497469,19.8416489872544,19.5240488770962,19.8082173967114,911604.8475416,0.0,1.0
2015-08-12,71.37,71.44,70.61,70.95,277197,19.8834384754331,19.9029402365832,19.671705068661,19.7664279085327,994976.292176199,0.0,1.0
2015-08-13,70.29,71.13,70.08,71.13,206438,19.5825541605464,19.8165752943472,19.5240488770962,19.8165752943472,740992.564148492,0.0,1.0
2015-08-14,70.32,70.75,70.15,70.19,226966,19.5909120581821,19.7107085909611,19.5435506382462,19.5546945017606,814676.165795672,0.0,1.0
2015-08-17,69.88,70.05,69.21,70.05,200769,19.4683295595246,19.5156909794604,19.2816698456596,19.5156909794604,720644.145513561,0.0,1.0
2015-08-18,70.12,70.21,69.3,69.82,267471,19.5351927406105,19.5602664335177,19.3067435385669,19.4516137642531,960065.598995154,0.0,1.0
2015-08-19,69.3,70.0,68.95,69.71,292252,19.3067435385669,19.5017611500675,19.2092347328165,19.4209681395887,1049015.00139279,0.0,1.0
2015-08-20,68.38,69.12,68.26,69.01,389372,19.0504346777374,19.2565961527524,19.0170030871944,19.225950528088,1397619.41448584,0.0,1.0
2015-08-21,66.83,68.23,66.59,68.05,572300,18.6186099665573,19.0086451895587,18.5517467854714,18.9584978037442,2054224.72830672,0.0,1.0
2015-08-24,64.73,66.4,62.42,63.39,931326,18.0335571320553,18.4988134337783,17.3899990141031,17.6602377043254,3342919.62137862,0.0,1.0
2015-08-25,65.79,67.16,65.72,66.66,785999,18.3288695151849,18.7105468405505,18.3093677540348,18.5712485466215,2821280.06679076,0.0,1.0
2015-08-26,67.93,68.03,65.99,67.28,772184,18.9250662132012,18.9529258719871,18.3845888327565,18.7439784310935,2771692.23764249,0.0,1.0
2015-08-27,72.3,72.46,69.83,70.58,1127035,20.1425333021412,20.1871087561985,19.4543997301317,19.6633471710252,4045401.3046779,0.0,1.0
2015-08-28,72.93,73.0298,71.52,71.94,657724,20.3180491524918,20.34585309196,19.9252279636119,20.0422385305123,2360847.29198114,0.0,1.0
2015-08-31,73.36,73.63,71.25,72.43,358962,20.4378456852708,20.5130667639925,19.8500068848902,20.1787508585627,1288465.17022966,0.0,1.0
2015-09-01,71.49,72.39,70.88,72.08,367691,19.9168700659761,20.1676069950484,19.7469261473827,20.0812420528124,1319797.212259,0.0,1.0
2015-09-02,71.21,72.395,70.5,71.97,349901,19.8388630213758,20.1689999779877,19.6410594439966,20.050596428148,1255941.44095623,0.0,1.0
2015-09-03,71.94,72.58,71.23,71.64,329798,20.0422385305123,20.2205403467414,19.844434953133,19.9586595541548,1183783.34255827,0.0,1.0
2015-09-04,70.86,71.69,70.43,71.69,254276,19.7413542156255,19.9725893835477,19.6215576828465,19.9725893835477,912703.20988104,0.0,1.0
2015-09-08,71.86,72.3,71.48,71.8,300300,20.0199508034836,20.1425333021412,19.9140841000975,20.0032350082121,1077902.64880396,0.0,1.0
2015-09-09,71.31,72.54,71.14,72.19,413773,19.8667226801617,20.2093964832271,19.8193612602258,20.1118876774768,1485204.8375077,0.0,1.0
2015-09-10,71.0,71.36,70.52,71.17,500780,19.7803577379256,19.8806525095546,19.6466313757537,19.8277191578615,1797509.45210806,0.0,1.0
2015-09-11,70.75,70.88,70.27,70.62,307814,19.7107085909611,19.7469261473827,19.5769822287892,19.6744910345396,1104873.54625023,0.0,1.0
2015-09-14,70.59,71.09,70.45,70.82,187198,19.6661331369038,19.8054314308329,19.6271296146037,19.7302103521112,671932.134701313,0.0,1.0
2015-09-15,71.08,71.3,70.53,70.86,191893,19.8026454649543,19.8639367142831,19.6494173416323,19.7413542156255,688784.458830964,0.0,1.0
2015-09-16,72.44,72.56,71.18,71.46,380871,20.1815368244413,20.2149684149843,19.8305051237401,19.9085121683404,1367105.76008197,0.0,1.0
2015-09-17,72.57,73.38,72.13,72.31,315713,20.2177543808629,20.4434176170279,20.0951718822053,20.1453192680198,1133226.37016931,0.0,1.0
2015-09-18,71.27,72.8,71.2,72.56,278772,19.8555788166473,20.2818315960702,19.8360770554973,20.2149684149843,1000629.62774685,0.0,1.0
2015-09-21,72.1,72.19,71.36,71.47,358917,20.0868139845696,20.1118876774768,19.8806525095546,19.9112981342189,1288303.64635621,0.0,1.0
2015-09-22,71.04,71.45,70.52,71.15,290752,19.79150160144,19.9057262024618,19.6466313757537,19.8221472261044,1043630.87227789,0.0,1.0
2015-09-23,70.49,71.47,69.81,71.19,280047,19.638273478118,19.9112981342189,19.4488277983745,19.8332910896187,1005206.13749452,0.0,1.0
2015-09-24,69.58,69.76,68.5,68.91,335470,19.6967787615682,19.747733348764,19.3910512383935,19.5071144647839,1185067.0042324,1.12,1.0
2015-09-25,69.96,70.44,69.68,70.05,284041,19.8043495567593,19.940228455948,19.7250868655659,19.8298268503572,1003391.11380802,0.0,1.0
2015-09-28,69.03,69.91,69.03,69.42,313751,19.5410841895811,19.7901955047605,19.5410841895811,19.651485795172,1108343.39179336,0.0,1.0
2015-09-29,69.86,69.96,68.87,69.23,227478,19.7760414527616,19.8043495567593,19.4957912231849,19.5977003975764,803579.074101346,0.0,1.0
2015-09-30,71.96,72.07,70.47,70.49,300713,20.3705116367124,20.4016505511098,19.9487208871473,19.9543825079469,1062285.90945163,0.0,1.0
2015-10-01,72.6,72.86,72.1609,72.66,361355,20.5516835022974,20.6252845726913,20.4273826176437,20.568668364696,1276507.2504677,0.0,1.0
2015-10-02,73.01,73.02,71.33,71.99,459010,20.6677467286878,20.6705775390875,20.1921705815272,20.3790040679117,1621479.13557908,0.0,1.0
2015-10-05,74.88,74.99,73.52,73.71,340626,21.1971082734439,21.2282471878413,20.8121180590758,20.8659034566714,1203280.86977573,0.0,1.0
2015-10-06,76.05,76.17,74.62,74.62,346121,21.5283130902165,21.5622828150137,21.12350720305,21.12350720305,1222692.27225064,0.0,1.0
2015-10-07,76.42,77.13,76.23,76.29,424336,21.6330530750078,21.8340406133911,21.5792676774123,21.5962525398108,1498991.24305589,0.0,1.0
2015-10-08,76.59,76.63,75.74,76.08,329903,21.6811768518038,21.6925000934029,21.4405579678237,21.5368055214158,1165401.25763043,0.0,1.0
2015-10-09,76.83,77.21,76.06,77.01,238172,21.7491163013982,21.8566870965893,21.5311439006162,21.800070888594,841356.242084356,0.0,1.0
2015-10-12,75.98,76.97,75.8193,76.75,103910,21.5084974174181,21.7887476469949,21.4630062942939,21.7264698182001,367068.031149697,0.0,1.0
2015-10-13,75.97,76.1,75.47,75.64,247806,21.5056666070183,21.5424671422153,21.3641260870301,21.4122498638261,875388.899307881,0.0,1.0
2015-10-14,75.95,76.6,75.52,75.94,213658,21.5000049862188,21.6840076622036,21.3782801390289,21.4971741758191,754759.131935155,0.0,1.0
2015-10-15,76.59,76.61,75.66,76.27,169519,21.6811768518038,21.6868384726033,21.4179114846256,21.5905909190113,598835.584375569,0.0,1.0
2015-10-16,76.7,76.86,76.39,76.72,189372,21.7123157662012,21.7576087325975,21.6245606438085,21.7179773870008,668967.444854975,0.0,1.0
2015-10-19,76.03,76.9,75.82,76.44,134812,21.5226514694169,21.7689319741965,21.4632044510219,21.6387146958073,476231.117460812,0.0,1.0
2015-10-20,76.44,77.05,76.21,76.26,172305,21.6387146958073,21.811394130193,21.5736060566127,21.5877601086116,608677.289069854,0.0,1.0
2015-10-21,75.59,76.7,75.52,76.42,168491,21.3980958118273,21.7123157662012,21.3782801390289,21.6330530750078,595204.115450326,0.0,1.0
2015-10-22,77.25,77.32,76.01,76.01,176260,21.8680103381883,21.8878260109867,21.5169898486174,21.5169898486174,622648.553271539,0.0,1.0
2015-10-23,77.31,77.66,77.08,77.19,206941,21.8849952005869,21.9840735645787,21.8198865613923,21.8510254757897,731030.944414873,0.0,1.0
2015-10-26,76.78,77.75,76.53,77.47,162717,21.7349622493994,22.0095508581766,21.6641919894052,21.9302881669832,574807.129483063,0.0,1.0
2015-10-27,76.64,77.08,76.2013,76.35,136076,21.6953309038026,21.8198865613923,21.5711432515649,21.6132374022094,480696.269913639,0.0,1.0
2015-10-28,77.94,78.23,76.81,76.86,328639,22.0633362557721,22.1454297573653,21.7434546805986,21.7576087325975,1160936.10517761,0.0,1.0
2015-10-29,77.69,77.76,77.11,77.4,200919,21.992565995778,22.0123816685764,21.8283789925916,21.9104724941848,709757.884232181,0.0,1.0
2015-10-30,76.55,77.77,76.25,77.75,253843,21.6698536102047,22.0152124789761,21.5849292982118,22.0095508581766,896714.947850376,0.0,1.0
2015-11-02,76.45,76.83,76.09,76.79,166178,21.6415455062071,21.7491163013982,21.5396363318155,21.7377930597991,587033.310368533,0.0,1.0
2015-11-03,76.58,76.73,75.58,76.16,207269,21.678346041404,21.7208081974005,21.3952650014275,21.5594520046139,732189.623215923,0.0,1.0
2015-11-04,76.16,76.74,75.83,76.46,165312,21.5594520046139,21.7236390078003,21.4660352614216,21.6443763166069,583974.115729175,0.0,1.0
2015-11-05,76.21,76.6812,75.97,76.06,140270,21.5736060566127,21.7069938426497,21.5056666070183,21.5311439006162,495511.815314868,0.0,1.0
2015-11-06,75.68,76.25,74.99,75.65,223131,21.4235731054252,21.5849292982118,21.2282471878413,21.4150806742259,788223.04743011,0.0,1.0
2015-11-09,74.97,75.69,74.21,75.54,246192,21.2225855670418,21.4264039158249,21.0074439766596,21.3839417598284,869687.351792956,0.0,1.0
2015-11-10,75.19,75.31,74.29,74.67,122928,21.2848633958366,21.3188331206338,21.0300904598577,21.1376612550488,434250.206266673,0.0,1.0
2015-11-11,75.18,75.78,75.09,75.46,139353,21.2820325854369,21.4518812094228,21.256555291839,21.3612952766303,492272.460252176,0.0,1.0
2015-11-12,74.12,74.53,73.86,74.49,173354,20.9819666830617,21.0980299094521,20.9083656126678,21.0867066678531,612382.941698822,0.0,1.0
2015-11-13,73.07,73.84,72.67,73.84,189637,20.6847315910864,20.9027039918683,20.5714991750957,20.9027039918683,669903.572544845,0.0,1.0
2015-11-16,74.27,74.41,72.76,72.8,202042,21.0244288390582,21.0640601846549,20.5969764686936,20.6082997102927,713724.946102849,0.0,1.0
2015-11-17,74.51,75.0199,74.24,74.5,124412,21.0923682886526,21.2367113109366,21.0159364078589,21.0895374782528,439492.521329959,0.0,1.0
2015-11-18,75.02,75.1,74.45,74.47,164645,21.2367396190406,21.2593861022388,21.075383426254,21.0810450470535,581617.899996553,0.0,1.0
2015-11-19,75.6,75.82,75.1,75.18,212666,21.400926622227,21.4632044510219,21.2593861022388,21.2820325854369,751254.835073443,0.0,1.0
2015-11-20,75.01,75.67,74.87,75.38,348143,21.2339088086409,21.4207422950254,21.1942774630441,21.3386487934322,1229835.10315223,0.0,1.0
2015-11-23,74.84,75.27,74.625,74.68,222529,21.1857850318449,21.3075098790348,21.1249226082499,21.1404920654486,786096.447923305,0.0,1.0
2015-11-24,75.01,75.68,74.45,74.68,296937,21.2339088086409,21.4235731054252,21.075383426254,21.1404920654486,1048946.97301027,0.0,1.0
2015-11-25,74.74,75.31,74.55,75.04,212201,21.1574769278472,21.3188331206338,21.1036915302517,21.2424012398402,749612.195919514,0.0,1.0
2015-11-27,74.79,74.83,74.36,74.54,124093,21.171630979846,21.1829542214451,21.0499061326561,21.1008607198519,438365.635544792,0.0,1.0
2015-11-30,75.2,75.39,74.61,74.82,265900,21.2876942062364,21.341479603832,21.1206763926502,21.1801234110453,939306.991460921,0.0,1.0
2015-12-01,75.71,76.09,75.22,75.3,345571,21.4320655366244,21.5396363318155,21.2933558270359,21.3160023102341,1220749.36572449,0.0,1.0
2015-12-02,75.52,75.93,74.71,75.45,445118,21.3782801390289,21.4943433654193,21.1489844966479,21.3584644662305,1572404.84928583,0.0,1.0
2015-12-03,73.95,76.05,73.59,76.05,630046,20.9338429062657,21.5283130902165,20.8319337318742,21.5283130902165,2225673.60940951,0.0,1.0
2015-12-04,73.15,73.71,72.8,73.67,537544,20.7073780742845,20.8659034566714,20.6082997102927,20.8545802150723,1898904.9921695,0.0,1.0
2015-12-07,70.8,72.58,70.37,72.58,593965,20.0421376303396,20.5460218814979,19.9204127831497,20.5460218814979,2098215.40873669,0.0,1.0
2015-12-08,69.54,70.16,69.05,69.85,373090,19.6854555199691,19.8609657647546,19.5467458103806,19.7732106423619,1317961.81062112,0.0,1.0
2015-12-09,69.9,71.16,69.36,69.63,267937,19.7873646943607,20.1440468047312,19.6345009327734,19.710932813567,946502.81072232,0.0,1.0
2015-12-10,68.41,70.22,68.22,69.87,564946,19.3655739447956,19.8779506271532,19.3117885472001,19.7788722631614,1995704.12785966,0.0,1.0
2015-12-11,67.05,68.01,66.96,67.88,416987,18.9805837304275,19.252341528805,18.9551064368297,19.2155409936081,1473030.4793092,0.0,1.0
2015-12-14,67.12,67.73,66.85,67.03,414783,19.0003994032259,19.1730788376116,18.9239675224322,18.974922109628,1465244.72297531,0.0,1.0
2015-12-15,67.68,68.21,67.21,67.51,363742,19.1589247856128,19.3089577368003,19.0258766968238,19.1108010088168,1284939.46479119,0.0,1.0
2015-12-16,68.32,68.46,67.42,67.81,288847,19.3400966511978,19.3797279967945,19.0853237152189,19.1957253208097,1020368.58428925,0.0,1.0
2015-12-17,67.39,68.33,67.0487,68.19,381377,19.0768312840196,19.3429274615975,18.9802157250756,19.3032961160008,1347236.11313423,0.0,1.0
2015-12-18,66.33,67.47,66.32,67.17,440999,18.7767653816444,19.0994777672177,18.7739345712447,19.0145534552247,1557854.24568362,0.0,1.0
2015-12-21,66.19,67.07,65.97,66.89,345776,18.7371340360477,18.9862453512271,18.6748562072529,18.9352907640313,1221473.53997515,0.0,1.0
2015-12-22,66.73,66.815,65.94,66.41,429117,18.889997797635,18.9140596860331,18.6663637760536,18.7994118648426,1515880.39960413,0.0,1.0
2015-12-23,67.74,67.88,66.9,66.9,511828,19.1759096480114,19.2155409936081,18.9381215744311,18.9381215744311,1808061.74812132,0.0,1.0
2015-12-24,67.18,67.56,66.62,66.77,249963,19.3429274615975,19.4523396740924,19.181688411605,19.224877442853,868147.511452909,1.15,1.0
2015-12-28,66.19,67.03,66.03,66.9,213427,19.0578798553608,19.2997384303495,19.011811555363,19.2623079366013,741254.181326276,0.0,1.0
2015-12-29,67.29,67.47,66.69,66.81,354183,19.374599417846,19.4264262553436,19.2018432928541,19.2363945178525,1230114.41712944,0.0,1.0
2015-12-30,66.51,66.84,66.3,66.77,193526,19.1500164553565,19.2450323241021,19.0895518116093,19.224877442853,672135.937324467,0.0,1.0
2015-12-31,65.87,66.42,65.84,66.24,236642,18.9657432553651,19.1241030366077,18.9571054491155,19.0722761991101,821882.292200203,0.0,1.0
2016-01-04,65.74,65.79,64.21,65.04,520744,18.9283127616169,18.9427091053662,18.4877846428874,18.7267639491263,1808598.10333542,0.0,1.0
2016-01-05,65.65,65.95,65.02,65.73,327308,18.9023993428681,18.988777405364,18.7210054116265,18.925433492867,1136774.74537683,0.0,1.0
2016-01-06,64.81,65.2,64.45,64.64,418271,18.6605407678794,18.7728322491241,18.5568870928842,18.6115931991316,1452698.71046082,0.0,1.0
2016-01-07,63.59,64.3,63.5,63.92,456703,18.3092699803958,18.5136980616362,18.283356561647,18.4042858491413,1586177.0458951,0.0,1.0
2016-01-08,63.0,64.1,62.98,63.96,334007,18.1393931241537,18.4561126866389,18.1336345866539,18.4158029241408,1160041.06950969,0.0,1.0
2016-01-11,62.37,63.55,62.04,63.4,292854,17.9579991929121,18.2977529053963,17.8629833241666,18.2545638741483,1017112.41791397,0.0,1.0
2016-01-12,62.32,63.3,61.76,62.8,309257,17.9436028491628,18.2257711866496,17.7823637991703,18.0818077491564,1074081.74389566,0.0,1.0
2016-01-13,60.38,62.82,60.15,62.71,421021,17.3850247116889,18.0875662866561,17.318801530442,18.0558943304076,1462249.74664016,0.0,1.0
2016-01-14,60.24,60.5284,59.55,60.44,403611,17.3447149491908,17.4277530599369,17.14604540545,17.4023003241881,1401783.00486479,0.0,1.0
2016-01-15,58.42,59.22,58.12,58.64,373810,16.8206880367152,17.0510295367045,16.7343099742192,16.8840319492122,1298281.03061738,0.0,1.0
2016-01-19,58.93,59.66,58.66,58.92,293677,16.9675307429584,17.1777173616985,16.889790486712,16.9646514742085,1019970.78255964,0.0,1.0
2016-01-20,57.54,58.13,56.29,57.98,563780,16.567312386727,16.7371892429691,16.2074037929938,16.6940002117211,1958066.60988595,0.0,1.0
2016-01-21,59.22,59.66,57.775,57.88,341452,17.0510295367045,17.1777173616985,16.6349752023489,16.6652075242225,1185898.3292752,0.0,1.0
2016-01-22,62.22,62.26,60.58,60.6,448147,17.9148101616642,17.9263272366636,17.4426100866862,17.4483686241859,1556461.16751313,0.0,1.0
2016-01-25,59.97,62.05,59.93,61.87,328556,17.2669746929444,17.8658625929164,17.2554576179449,17.8140357554189,1141109.17925021,0.0,1.0
2016-01-26,61.73,61.97,60.64,61.0,293614,17.7737259929207,17.8428284429175,17.4598856991854,17.5635393741805,1019751.97700353,0.0,1.0
2016-01-27,62.18,63.01,61.2,61.53,487159,17.9032930866647,18.1422723929035,17.6211247491779,17.7161406179234,1691953.90330524,0.0,1.0
2016-01-28,64.17,64.4,62.68,63.28,519633,18.476267567888,18.5424907491349,18.047256524158,18.2200126491499,1804739.48471897,0.0,1.0
2016-01-29,64.85,64.91,63.13,64.66,376158,18.6720578428788,18.689333455378,18.1768236179019,18.6173517366314,1306435.8789625,0.0,1.0
2016-02-01,64.84,64.95,63.64,64.49,410914,18.669178574129,18.7008505303775,18.3236663241451,18.5684041678837,1427147.08385305,0.0,1.0
2016-02-02,63.48,63.59,62.74,63.56,372934,18.2775980241472,18.3092699803958,18.0645321366572,18.3006321741462,1295238.59145625,0.0,1.0
2016-02-03,64.67,64.8053,63.29,64.66,463586,18.6202310053812,18.6591875115669,18.2228919178998,18.6173517366314,1610082.42117597,0.0,1.0
2016-02-04,65.4,65.76,64.98,65.09,347089,18.8304176241214,18.9340712991166,18.7094883366271,18.7411602928756,1205476.21689082,0.0,1.0
2016-02-05,64.4,65.4,64.28,65.1,297662,18.5424907491349,18.8304176241214,18.5079395241365,18.7440395616255,1033811.10225951,0.0,1.0
2016-02-08,63.51,63.84,63.13,63.61,426286,18.2862358303968,18.3812516991424,18.1768236179019,18.3150285178955,1480535.63954351,0.0,1.0
2016-02-09,62.11,63.38,61.32,62.84,513448,17.8831382054156,18.2488053366486,17.6556759741762,18.0933248241558,1783258.33607563,0.0,1.0
2016-02-10,60.81,63.17,60.71,62.33,441257,17.5088332679331,18.1883406929014,17.4800405804344,17.9464821179127,1532531.48050382,0.0,1.0
2016-02-11,59.86,60.1,59.04,59.68,512582,17.2353027366959,17.3044051866926,16.9992026992069,17.1834758991983,1780250.62795515,0.0,1.0
2016-02-12,62.72,62.94,60.62,60.63,420467,18.0587735991574,18.1221175116545,17.4541271616856,17.4570064304355,1460325.64698804,0.0,1.0
2016-02-16,64.1,64.13,62.64,63.8,375920,18.4561126866389,18.4647504928885,18.0357394491585,18.3697346241429,1305609.28019498,0.0,1.0
2016-02-17,66.29,66.33,64.83,64.9,323456,19.0866725428595,19.0981896178589,18.6662993053791,18.6864541866282,1123396.34851763,0.0,1.0
2016-02-18,66.27,66.83,65.6,66.49,284914,19.0809140053597,19.2421530553522,18.8880029991187,19.1442579178568,989535.97163618,0.0,1.0
2016-02-19,65.75,65.93,64.69,65.0,317870,18.9311920303667,18.9830188678643,18.625989542881,18.7152468741268,1103995.58920935,0.0,1.0
2016-02-22,65.62,66.92,65.44,66.54,390682,18.8937615366185,19.268066474101,18.8419346991209,19.1586542616061,1356879.24240565,0.0,1.0
2016-02-23,64.82,65.76,64.44,65.12,388553,18.6634200366292,18.9340712991166,18.5540078241343,18.7497980991252,1349485.00385082,0.0,1.0
2016-02-24,63.98,64.16,61.55,63.56,797473,18.4215614616405,18.4733882991381,17.7218991554232,18.3006321741462,2769706.71819783,0.0,1.0
2016-02-25,66.3,66.81,64.85,65.14,421291,19.0895518116093,19.2363945178525,18.6720578428788,18.7555566366249,1463187.48473777,0.0,1.0
2016-02-26,66.56,67.21,66.14,66.94,432956,19.1644127991059,19.3515652678471,19.0434835116115,19.2738250116007,1503701.24365848,0.0,1.0
2016-02-29,66.29,66.735,65.84,66.64,398836,19.0866725428595,19.2148000022285,18.9571054491155,19.1874469491048,1385198.9329534,0.0,1.0
2016-03-01,68.17,68.39,66.93,66.93,410125,19.6279750678342,19.6913189803313,19.2709457428509,19.2709457428509,1424406.8047456,0.0,1.0
2016-03-02,68.7,68.9,66.96,67.67,371049,19.7805763115771,19.8381616865744,19.2795835491005,19.4840116303409,1288691.79029332,0.0,1.0
2016-03-03,69.19,69.67,68.39,68.7,312135,19.9216604803205,20.0598653803141,19.6913189803313,19.7805763115771,1084077.33739535,0.0,1.0
2016-03-04,69.65,69.79,69.02,69.31,247490,20.0541068428143,20.0944166053125,19.8727129115728,19.9562117053189,859558.525099637,0.0,1.0
2016-03-07,70.84,70.99,69.15,69.19,309410,20.3967398240484,20.4399288552963,19.9101434053211,19.9216604803205,1074613.12881764,0.0,1.0
2016-03-08,70.99,71.24,69.98,70.28,271576,20.4399288552963,20.511910574043,20.1491227115599,20.2355007740559,943211.709614364,0.0,1.0
2016-03-09,72.19,72.59,71.1,71.14,313884,20.7854411052802,20.9006118552748,20.4716008115449,20.4831178865443,1090151.79640541,0.0,1.0
2016-03-10,71.71,72.68,70.98,72.35,269935,20.6472362052867,20.9265252740236,20.4370495865465,20.8315094052781,937512.345843346,0.0,1.0
2016-03-11,73.31,73.62,72.5,72.76,281715,21.1079192052652,21.197176536511,20.8746984365261,20.9495594240226,978425.511731559,0.0,1.0
2016-03-14,73.3,73.56,72.85,73.09,390305,21.1050399365153,21.1799009240118,20.9754728427714,21.0445752927681,1355569.88217307,0.0,1.0
2016-03-15,72.96,73.02,72.39,72.5,263402,21.0071447990199,21.0244204115191,20.8430264802775,20.8746984365261,914822.556985308,0.0,1.0
2016-03-16,74.0,74.2,72.81,72.93,311749,21.3065887490059,21.3641741240032,20.9639557677719,20.9985069927703,1082736.71922618,0.0,1.0
2016-03-17,76.13,76.44,74.55,74.83,486339,21.9198729927273,22.0091303239731,21.4649485302485,21.5455680552448,1689105.95797176,0.0,1.0
2016-03-18,75.48,76.55,75.2345,76.01,548128,21.732720523986,22.0408022802216,21.6620344761768,21.8853217677289,1903705.58505723,0.0,1.0
2016-03-21,75.25,75.91,74.9,75.49,262327,21.6664973427391,21.8565290802302,21.5657229364938,21.7355997927359,911088.970115205,0.0,1.0
2016-03-22,75.47,75.68,74.84,74.87,415424,21.7298412552362,21.7903058989833,21.5484473239946,21.5570851302442,1442810.78318716,0.0,1.0
2016-03-23,73.04,74.29,72.75,74.26,329624,21.369932661503,21.735655769757,21.285084900388,21.7268784151589,1126617.35258396,1.18,1.0
2016-03-24,72.36,72.39,71.15,72.24,419767,21.1709792906127,21.1797566452108,20.8169593218228,21.1358698722203,1434715.87700566,0.0,1.0
2016-03-28,73.15,73.34,72.42,72.62,197492,21.4021162950293,21.4577062074839,21.1885339998089,21.2470496971296,675005.200460258,0.0,1.0
2016-03-29,74.48,74.58,72.42,72.75,426986,21.7912456822117,21.820503530872,21.1885339998089,21.285084900388,1459389.59817979,0.0,1.0
2016-03-30,75.45,75.88,75.04,75.13,370584,22.0750468142168,22.2008555634562,21.9550896347095,21.9814216985038,1266613.97528692,0.0,1.0
2016-03-31,74.71,75.95,74.52,75.28,325805,21.8585387341304,22.2213360575185,21.8029488216758,22.0253084714943,1113564.44481779,0.0,1.0
2016-04-01,74.99,75.04,73.22,73.36,229642,21.9404607103793,21.9550896347095,21.4225967890915,21.463557777216,784890.244891411,0.0,1.0
2016-04-04,74.03,75.0,73.73,74.89,303133,21.6595853632402,21.9433864952454,21.5718118172592,21.911202861719,1036074.12670447,0.0,1.0
2016-04-05,73.4,73.55,72.59,73.17,273960,21.4752609166801,21.5191476896706,21.2382723425315,21.4079678647614,936364.129777876,0.0,1.0
2016-04-06,73.45,73.75,72.22,73.4,278406,21.4898898410103,21.5776633869913,21.1300183024883,21.4752609166801,951560.052251931,0.0,1.0
2016-04-07,72.43,73.13,72.02,72.72,235064,21.191459784675,21.3962647252972,21.0715026051676,21.2763075457899,803422.024390809,0.0,1.0
2016-04-08,74.13,74.51,73.54,73.59,244999,21.6888432119005,21.8000230368098,21.5162219048046,21.5308508291347,837378.72474613,0.0,1.0
2016-04-11,74.63,75.25,74.53,74.63,201655,21.8351324552021,22.0165311168962,21.8058746065418,21.8351324552021,689233.861112417,0.0,1.0
2016-04-12,76.22,76.5875,74.59,75.04,267822,22.3003322489014,22.4078548427281,21.823429315738,21.9550896347095,915385.143690208,0.0,1.0
2016-04-13,76.55,76.91,76.44,76.6,223372,22.3968831494804,22.5022114046576,22.3646995159541,22.4115120738106,763460.097812614,0.0,1.0
2016-04-14,76.74,76.98,76.38,76.55,316737,22.4524730619351,22.5226918987198,22.3471448067579,22.3968831494804,1082571.05188149,0.0,1.0
2016-04-15,76.71,76.75,75.92,76.5,227593,22.443695707337,22.4553988468011,22.2125587029204,22.3822542251503,777886.995869965,0.0,1.0
2016-04-18,77.1,77.17,75.81,75.91,220922,22.5578013171122,22.5782818111745,22.180375069394,22.2096329180543,755086.27638629,0.0,1.0
2016-04-19,78.84,78.93,77.91,77.92,258601,23.0668878838019,23.0932199475962,22.7947898912609,22.7977156761269,883868.814150564,0.0,1.0
2016-04-20,79.71,80.0,78.58,78.64,253338,23.3214311671468,23.4062789282617,22.9908174772851,23.0083721864813,865880.478572299,0.0,1.0
2016-04-21,78.91,79.58,78.65,79.37,162547,23.0873683778642,23.2833959638883,23.0112979713473,23.2219544817017,555567.163830501,0.0,1.0
2016-04-22,79.2,79.84,78.71,79.16,241907,23.1722161389791,23.3594663704052,23.0288526805435,23.160512999515,826810.620317479,0.0,1.0
2016-04-25,79.07,79.19,78.54,78.77,147068,23.1341809357207,23.1692903541131,22.9791143378209,23.0464073897397,502661.701847614,0.0,1.0
2016-04-26,80.15,80.59,79.35,79.35,268427,23.4501657012522,23.5789002353577,23.2161029119696,23.2161029119696,917452.964899569,0.0,1.0
2016-04-27,80.38,80.77,79.74,80.19,171512,23.517458753171,23.6315643629462,23.3302085217449,23.4618688407163,586208.514478255,0.0,1.0
2016-04-28,81.01,81.29,79.76,79.9,244062,23.701783199731,23.7837051759799,23.3360600914769,23.3770210796014,834176.165286348,0.0,1.0
2016-04-29,80.77,81.74,80.44,80.86,204437,23.6315643629462,23.9153654949514,23.5350134623672,23.6578964267405,698742.420789165,0.0,1.0
2016-05-02,80.17,81.19,79.84,81.19,178816,23.4560172709843,23.7544473273196,23.3594663704052,23.7544473273196,611172.755987591,0.0,1.0
2016-05-03,77.79,78.89,77.49,78.88,312137,22.7596804728685,23.0815168081321,22.6719069268875,23.0785910232661,1066848.77491779,0.0,1.0
2016-05-04,76.04,77.12,75.9111,76.85,275642,22.2476681213128,22.5636528868443,22.2099547543896,22.4846566954614,942113.014528518,0.0,1.0
2016-05-05,76.36,76.8933,75.94,76.51,200469,22.3412932370258,22.4973253439313,22.2184102726524,22.3851800100163,685180.247964816,0.0,1.0
2016-05-06,76.31,76.53,75.68,75.68,159976,22.3266643126956,22.3910315797484,22.1423398661356,22.1423398661356,546779.778162307,0.0,1.0
2016-05-09,76.36,76.67,75.75,75.84,243757,22.3412932370258,22.4319925678728,22.1628203601978,22.1891524239921,833133.709965928,0.0,1.0
2016-05-10,77.55,77.82,76.55,76.68,182505,22.6894616360837,22.7684578274666,22.3968831494804,22.4349183527389,623781.338535228,0.0,1.0
2016-05-11,78.21,78.63,77.42,77.5,184691,22.8825634372419,23.0054464016152,22.6514264328253,22.6748327117535,631252.837979286,0.0,1.0
2016-05-12,78.76,78.91,77.57,78.69,210599,23.0434816048737,23.0873683778642,22.6953132058158,23.0230011108114,719803.436147943,0.0,1.0
2016-05-13,78.2,78.57,77.62,78.41,174426,22.8796376523758,22.987891692419,22.7099421301459,22.9410791345625,596168.235146138,0.0,1.0
2016-05-16,78.61,79.04,78.29,78.36,208876,22.9995948318832,23.1254035811226,22.9059697161701,22.9264502102324,713914.418059144,0.0,1.0
2016-05-17,77.98,78.71,77.78,78.52,181707,22.8152703853231,23.0288526805435,22.7567546880025,22.9732627680889,621053.865270654,0.0,1.0
2016-05-18,77.9,78.61,77.45,77.51,254143,22.7918641063949,22.9995948318832,22.6602037874234,22.6777584966196,868631.877040948,0.0,1.0
2016-05-19,76.92,77.17,75.83,77.16,355255,22.5051371895236,22.5782818111745,22.1862266391261,22.5753560263084,1214221.1962485,0.0,1.0
2016-05-20,77.31,77.8,76.85,77.26,159579,22.6192427992989,22.7626062577345,22.4846566954614,22.6046138749688,545422.877302612,0.0,1.0
2016-05-23,77.43,77.93,76.76,77.19,172230,22.6543522176913,22.8006414609929,22.4583246316671,22.5841333809065,588662.556839113,0.0,1.0
2016-05-24,78.2,78.64,77.58,77.74,421390,22.8796376523758,23.0083721864813,22.6982389906818,22.7450515485383,1440263.10646481,0.0,1.0
2016-05-25,79.43,79.61,78.42,78.58,417541,23.2395091908979,23.2921733184864,22.9440049194286,22.9908174772851,1427107.66210974,0.0,1.0
2016-05-26,78.85,80.78,78.07,80.65,586622,23.069813668668,23.6344901478123,22.8416024491174,23.5964549445538,2005007.2950013,0.0,1.0
2016-05-27,78.39,78.81,78.03,78.81,268313,22.9352275648305,23.0581105292038,22.8298993096533,23.0581105292038,917063.32586177,0.0,1.0
2016-05-31,77.62,78.53,77.35,78.29,332351,22.7099421301459,22.9761885529549,22.630945938763,22.9059697161701,1135937.92851441,0.0,1.0
2016-06-01,78.01,78.06,76.42,77.4,231473,22.8240477399212,22.8386766642514,22.358847946222,22.6455748630932,791148.394700227,0.0,1.0
2016-06-02,78.0,78.23,77.37,77.54,282906,22.8211219550552,22.8884150069739,22.6367975084951,22.6865358512177,966940.540585995,0.0,1.0
2016-06-03,79.14,79.44,78.21,78.77,379908,23.1546614297829,23.2424349757639,22.8825634372419,23.0464073897397,1298482.3471151,0.0,1.0
2016-06-06,80.16,80.4,79.32,79.32,197809,23.4530914861182,23.523310322903,23.2073255573715,23.2073255573715,676088.670416236,0.0,1.0
2016-06-07,81.53,81.7001,80.51,80.56,456614,23.8539240127647,23.9036916133359,23.5554939564294,23.5701228807596,1560654.73337128,0.0,1.0
2016-06-08,82.08,82.6,81.76,82.0,372241,24.0148421803965,24.1669829934302,23.9212170646835,23.9914359014683,1272277.41288015,0.0,1.0
2016-06-09,81.42,81.54,80.83,81.36,254756,23.8217403792384,23.8568497976308,23.6491190721424,23.8041856700422,870727.041340678,0.0,1.0
2016-06-10,80.53,81.37,80.11,81.07,361774,23.5613455261615,23.8071114549082,23.4384625617881,23.7193379089272,1236502.39701511,0.0,1.0
2016-06-13,79.66,80.12,79.18,79.18,359830,23.3068022428166,23.4413883466541,23.166364569247,23.166364569247,1229858.0260548,0.0,1.0
2016-06-14,78.87,79.71,78.6699,79.24,509374,23.0756652384,23.3214311671468,23.0171202832307,23.1839192784432,1740982.41437245,0.0,1.0
2016-06-15,78.39,79.08,78.3,78.88,376911,22.9352275648305,23.1371067205867,22.9088955010362,23.0785910232661,1288238.94188461,0.0,1.0
2016-06-16,78.09,78.65,76.94,77.47,441216,22.8474540188495,23.0112979713473,22.5109887592557,22.6660553571554,1508026.1201784,0.0,1.0
2016-06-17,79.01,79.46,78.6,78.6,404692,23.1166262265245,23.248286545496,22.9966690470171,22.9966690470171,1383191.24108654,0.0,1.0
2016-06-20,79.68,80.47,79.66,80.33,194666,23.3126538125487,23.5437908169653,23.3068022428166,23.5028298288408,665346.253786464,0.0,1.0
2016-06-21,80.51,80.87,79.65,79.97,255441,23.5554939564294,23.6608222116066,23.3038764579506,23.3975015736636,873068.293453753,0.0,1.0
2016-06-22,80.18,80.97,80.03,80.78,332165,23.4589430558503,23.6900800602669,23.4150562828598,23.6344901478123,1135302.20166326,0.0,1.0
2016-06-23,81.4,81.43,80.91,81.05,400355,23.8158888095063,23.8246661641044,23.6725253510707,23.7134863391952,1368367.8682188,0.0,1.0
2016-06-24,77.07,78.69,76.94,77.58,588440,22.9030439313041,23.3844625269796,22.864411574861,23.0546016373501,1980132.90006459,1.21,1.0
2016-06-27,75.63,76.76,74.92,76.61,380890,22.4751162907036,22.8109206197859,22.2641241901298,22.7663448238901,1281715.75743594,0.0,1.0
2016-06-28,77.11,77.27,76.44,76.73,309862,22.9149308102097,22.9624783258319,22.7158255885414,22.8020054606068,1042702.63863744,0.0,1.0
2016-06-29,75.42,76.11,74.06,76.0,3778510,22.4127101764494,22.6177588375704,22.0085562936601,22.5850699205801,12714893.5562217,0.0,1.0
2016-06-30,75.07,75.87,74.34,75.78,1749675,22.3086999860257,22.546437564137,22.091764445999,22.5196920865995,5887752.41642396,0.0,1.0
2016-07-01,74.67,74.88,73.86,74.78,1004167,22.18983119697,22.2522373112242,21.9491218991322,22.2225201139603,3379077.07473857,0.0,1.0
2016-07-05,74.32,75.12,74.13,74.89,1111535,22.0858210065463,22.3235585846576,22.0293583317448,22.2552090309506,3740376.28827628,0.0,1.0
2016-07-06,74.92,74.92,73.29,74.3,1378341,22.2641241901298,22.2641241901298,21.7797338747279,22.0798775670935,4638193.1235265,0.0,1.0
2016-07-07,74.37,75.49,74.23,75.1,1056974,22.1006796051782,22.4335122145341,22.0590755290087,22.3176151452048,3556775.52836802,0.0,1.0
2016-07-08,74.53,75.14,74.41,74.84,741871,22.1482271208005,22.3295020241104,22.1125664840838,22.2403504323186,2496436.6370468,0.0,1.0
2016-07-11,74.7,75.3,74.51,74.84,636186,22.1987463561492,22.3770495397327,22.1422836813477,22.2403504323186,2140800.81089065,0.0,1.0
2016-07-12,75.65,75.98,75.33,75.45,815547,22.4810597301564,22.5791264811273,22.3859646989119,22.4216253356286,2744360.42119669,0.0,1.0
2016-07-13,76.01,76.3,75.37,75.74,897385,22.5880416403065,22.6742215123719,22.3978515778174,22.5078052076939,3019749.78336699,0.0,1.0
2016-07-14,76.01,77.12,76.01,76.77,1617691,22.5880416403065,22.9179025299361,22.5880416403065,22.8138923395123,5443619.01168921,0.0,1.0
2016-07-15,76.17,76.55,75.83,76.39,559369,22.6355891559288,22.7485145055317,22.5345506852315,22.7009669899094,1882307.38932811,0.0,1.0
2016-07-18,76.1,76.24,75.71,76.16,676255,22.6147871178441,22.6563911940135,22.4988900485148,22.6326174362024,2275635.19531844,0.0,1.0
2016-07-19,75.56,75.75,75.25,75.69,600300,22.4543142526189,22.5107769274203,22.3621909411007,22.492946609062,2020042.45107195,0.0,1.0
2016-07-20,75.95,76.06,75.37,75.55,634459,22.5702113219482,22.6029002389385,22.3978515778174,22.4513425328925,2134989.36109388,0.0,1.0
2016-07-21,75.84,76.3,75.69,75.81,617383,22.5375224049579,22.6742215123719,22.492946609062,22.5286072457787,2077527.68377503,0.0,1.0
2016-07-22,75.93,76.0,75.36,75.82,382711,22.5642678824954,22.5850699205801,22.394879858091,22.5315789655051,1287843.52239246,0.0,1.0
2016-07-25,75.4,75.61,75.16,75.6,327561,22.4067667369966,22.4691728512508,22.3354454635632,22.4662011315244,1102260.74515339,0.0,1.0
2016-07-26,75.96,76.11,75.4,75.4,671293,22.5731830416746,22.6177588375704,22.4067667369966,22.4067667369966,2258937.79294926,0.0,1.0
2016-07-27,75.21,76.2,74.81,75.94,428335,22.3503040621952,22.644504315108,22.2314352731395,22.5672396022218,1441370.7867398,0.0,1.0
2016-07-28,75.29,75.77,74.8,75.43,421850,22.3740778200063,22.5167203668731,22.2284635534131,22.4156818961758,1419548.40577162,0.0,1.0
2016-07-29,75.95,76.51,75.23,75.34,609372,22.5702113219482,22.7366276266261,22.3562475016479,22.3889364186383,2050570.22904317,0.0,1.0
2016-08-01,74.97,76.15,74.9,75.87,266262,22.2789827887617,22.629645716476,22.258180750677,22.546437564137,895986.245389505,0.0,1.0
2016-08-02,74.46,75.79,74.39,75.37,528443,22.1274250827157,22.5226638063259,22.106623044631,22.3978515778174,1778239.70176881,0.0,1.0
2016-08-03,74.98,75.12,74.6,74.61,276224,22.2819545084881,22.3235585846576,22.1690291588852,22.1720008786116,929508.922213724,0.0,1.0
2016-08-04,75.31,75.55,74.81,74.84,339934,22.3800212594591,22.4513425328925,22.2314352731395,22.2403504323186,1143896.56931982,0.0,1.0
2016-08-05,75.41,75.435,74.53,74.77,359061,22.409738456723,22.417167756039,22.1482271208005,22.2195483942339,1208259.97422013,0.0,1.0
2016-08-08,75.87,76.06,75.46,76.06,350657,22.546437564137,22.6029002389385,22.424597055355,22.6029002389385,1179980.0529161,0.0,1.0
2016-08-09,76.52,76.61,75.94,75.94,291243,22.7395993463525,22.7663448238901,22.5672396022218,22.5672396022218,980048.681621769,0.0,1.0
2016-08-10,76.77,77.2999,76.63,77.0,452927,22.8138923395123,22.9713637678138,22.7722882633428,22.8822418932193,1524124.21661947,0.0,1.0
2016-08-11,77.61,77.92,76.91,77.0,347923,23.0635167965293,23.1556401080474,22.8554964156818,22.8822418932193,1170779.99284408,0.0,1.0
2016-08-12,77.43,77.72,77.13,77.67,314247,23.0100258414542,23.0962057135196,22.9208742496624,23.0813471148876,1057458.40433451,0.0,1.0
2016-08-15,77.75,78.06,77.5176,77.59,194093,23.1051208726988,23.1972441842169,23.0360581062574,23.0575733570765,653133.598960364,0.0,1.0
2016-08-16,77.91,78.06,77.43,77.87,376034,23.152668388321,23.1972441842169,23.0100258414542,23.1407815094155,1265375.05088521,0.0,1.0
2016-08-17,77.78,78.05,77.3848,77.74,288798,23.1140360318779,23.1942724644905,22.9965936682909,23.1021491529724,971821.122413255,0.0,1.0
2016-08-18,78.17,78.19,77.79,77.85,303818,23.2299331012072,23.23587654066,23.1170077516043,23.1348380699627,1022364.24687619,0.0,1.0
2016-08-19,77.82,77.97,77.04,77.72,309491,23.1259229107835,23.1704987066794,22.8941287721249,23.0962057135196,1041454.20327288,0.0,1.0
2016-08-22,77.56,77.59,77.06,77.35,262350,23.0486581978973,23.0575733570765,22.9000722115777,22.9862520836431,882822.150655881,0.0,1.0
2016-08-23,78.69,78.74,77.8,77.8,499431,23.3844625269796,23.3993211256116,23.1199794713307,23.1199794713307,1680612.72927089,0.0,1.0
2016-08-24,78.84,79.21,78.4399,78.6,343265,23.4290383228755,23.538991952752,23.3101398166225,23.3577170494421,1155105.56716177,0.0,1.0
2016-08-25,79.76,80.66,79.19,79.47,618233,23.7024365377036,23.9698913130789,23.5330485132992,23.6162566656382,2080387.98043239,0.0,1.0
2016-08-26,79.92,80.85,79.64,80.25,623377,23.7499840533258,24.0263539878803,23.6667759009869,23.8480508042968,2097697.82279174,0.0,1.0
2016-08-29,80.08,80.1,79.55,79.76,315368,23.7975315689481,23.8034750084009,23.6400304234493,23.7024365377036,1061230.63086733,0.0,1.0
2016-08-30,79.78,80.39,79.42,80.03,524649,23.7083799771564,23.8896548804663,23.6013980670062,23.7826729703162,1765472.68351232,0.0,1.0
2016-08-31,79.28,79.8,78.81,79.62,476339,23.5597939908367,23.7143234166091,23.4201231636963,23.6608324615341,1602906.88172774,0.0,1.0
2016-09-01,79.7,79.82,79.0105,79.03,472303,23.6846062193452,23.7202668560619,23.4797061442105,23.4855009976769,1589325.52018763,0.0,1.0
2016-09-02,80.26,80.7,80.03,80.22,624580,23.8510225240232,23.9817781919844,23.7826729703162,23.8391356451176,2101745.98382561,0.0,1.0
2016-09-06,80.75,80.95,80.21,80.58,531321,23.9966367906164,24.0560711851442,23.8361639253912,23.9461175552677,1787924.32974512,0.0,1.0
2016-09-07,80.47,81.1,80.07,80.81,500177,23.9134286382774,24.1006469810401,23.7945598492217,24.0144671089747,1683123.06021958,0.0,1.0
2016-09-08,80.09,80.63,80.03,80.42,256393,23.8005032886745,23.9609761538997,23.7826729703162,23.8985700396455,862776.518670148,0.0,1.0
2016-09-09,78.75,79.54,78.38,79.54,544882,23.402292845338,23.6370587037229,23.2923392154615,23.6370587037229,1833557.83912208,0.0,1.0
2016-09-12,78.29,78.41,77.8,78.07,598087,23.2655937379239,23.3012543746406,23.1199794713307,23.2002159039433,2012595.58459815,0.0,1.0
2016-09-13,76.81,77.58,76.73,77.58,630635,22.8257792184179,23.0546016373501,22.8020054606068,23.0546016373501,2122121.39119067,0.0,1.0
2016-09-14,76.83,77.42,76.56,76.81,369174,22.8317226578707,23.0070541217278,22.7514862252581,22.8257792184179,1242290.77433289,0.0,1.0
2016-09-15,77.32,77.7,76.7,76.7,326223,22.9773369244639,23.0902622740668,22.7930903014276,22.7930903014276,1097758.30170922,0.0,1.0
2016-09-16,76.34,76.88,76.26,76.74,382425,22.6861083912775,22.8465812565026,22.6623346334663,22.8049771803331,1286881.11669363,0.0,1.0
2016-09-19,76.41,77.2,76.3,76.85,379415,22.7069104293622,22.9416762877472,22.6742215123719,22.8376660973235,1276752.3014717,0.0,1.0
2016-09-20,76.65,76.89,76.51,76.52,314828,22.7782317027956,22.849552976229,22.7366276266261,22.7395993463525,1059413.50122619,0.0,1.0
2016-09-21,78.13,78.1501,76.97,77.42,515676,23.2180462223017,23.2240193789517,22.8733267340402,23.0070541217278,1735278.0459753,0.0,1.0
2016-09-22,78.72,79.245,78.61,78.97,344065,23.3933776861588,23.5493929717944,23.3606887691685,23.4676706793186,1157797.61107458,0.0,1.0
2016-09-23,77.69,78.295,77.42,78.22,422874,23.0872905543404,23.2670795977871,23.0070541217278,23.2447916998392,1422994.22198001,0.0,1.0
2016-09-26,75.96,76.74,75.81,76.68,550934,22.932761128568,23.16824761725,22.8874752653599,23.1501332719668,1824854.25132116,1.21,1.0
2016-09-27,76.21,76.38,75.42,75.67,334963,23.0082375672481,23.0595615455506,22.7697320210189,22.8452084596991,1109495.2473169,0.0,1.0
2016-09-28,77.24,77.36,76.04,76.39,320072,23.3192004946102,23.3554291851767,22.9569135889457,23.0625806030978,1060171.90793973,0.0,1.0
2016-09-29,76.78,77.81,76.53,77.35,423610,23.1803238474388,23.4912867748009,23.1048474087587,23.3524101276295,1403119.99150925,0.0,1.0
2016-09-30,77.53,77.86,77.24,77.37,468162,23.4067531634792,23.5063820625369,23.3192004946102,23.3584482427239,1550689.22231523,0.0,1.0
2016-10-03,76.99,77.6,76.9,77.26,518195,23.2437240559301,23.4278865663096,23.2165525380053,23.3252386097046,1716413.12528065,0.0,1.0
2016-10-04,75.84,77.01,75.56,76.96,650386,22.8965324380016,23.2497621710245,22.8119988266798,23.2346668832885,2154268.30999677,0.0,1.0
2016-10-05,75.82,76.4,75.7,75.9,628176,22.8904943229071,23.065599660645,22.8542656323407,22.9146467832848,2080702.30586227,0.0,1.0
2016-10-06,75.44,75.9,75.185,75.74,424369,22.7757701361134,22.9146467832848,22.6987841686596,22.8663418625295,1405634.02109673,0.0,1.0
2016-10-07,75.11,75.59,74.68,75.47,479555,22.6761412370556,22.8210559993214,22.5463217625258,22.784827308755,1588426.16446311,0.0,1.0
2016-10-10,75.64,76.09,75.32,75.44,264479,22.8361512870575,22.9720088766817,22.7395414455469,22.7757701361134,876031.661751078,0.0,1.0
2016-10-11,75.17,75.71,74.89,75.55,532624,22.6942555823388,22.8572846898879,22.6097219710171,22.8089797691326,1764206.18577848,0.0,1.0
2016-10-12,75.46,75.82,74.85,75.16,657727,22.7818082512078,22.8904943229071,22.5976457408283,22.6912365247916,2178583.84517694,0.0,1.0
2016-10-13,75.94,76.04,74.79,74.89,808475,22.9267230134736,22.9569135889457,22.579531395545,22.6097219710171,2677905.23154657,0.0,1.0
2016-10-14,76.28,77.03,76.04,76.67,421812,23.0293709700786,23.2558002861189,22.9569135889457,23.1471142144196,1397164.49058922,0.0,1.0
2016-10-17,76.29,76.51,76.1,76.26,264527,23.0323900276258,23.0988092936643,22.9750279342289,23.0233328549842,876190.651764517,0.0,1.0
2016-10-18,77.05,77.27,76.56,76.83,380339,23.2618384012133,23.3282576672518,23.1139045814003,23.1954191351748,1259793.8066869,0.0,1.0
2016-10-19,76.96,77.74,76.92,77.18,561806,23.2346668832885,23.4701533719705,23.2225906530997,23.301086149327,1860865.48936485,0.0,1.0
2016-10-20,76.16,76.75,76.14,76.57,329066,22.9931422795121,23.1712666747972,22.9871041644177,23.1169236389475,1089962.66170766,0.0,1.0
2016-10-21,75.51,75.61,75.11,75.47,424921,22.7969035389438,22.8270941144158,22.6761412370556,22.784827308755,1407462.40625127,0.0,1.0
2016-10-24,75.23,75.73,75.09,75.73,302381,22.7123699276221,22.8633228049823,22.6701031219612,22.8633228049823,1001574.15111201,0.0,1.0
2016-10-25,75.28,75.64,75.09,75.39,324071,22.7274652153581,22.8361512870575,22.6701031219612,22.7606748483773,1073417.76343428,0.0,1.0
2016-10-26,75.24,75.7,75.04,75.05,330925,22.7153889851693,22.8542656323407,22.6550078342252,22.6580268917724,1096120.21243643,0.0,1.0
2016-10-27,75.32,75.69,75.14,75.69,289617,22.7395414455469,22.8512465747935,22.6851984096972,22.8512465747935,959296.056705305,0.0,1.0
2016-10-28,75.43,75.63,75.07,75.31,358550,22.7727510785662,22.8331322295102,22.6640650068668,22.7365223879997,1187622.27746191,0.0,1.0
2016-10-31,74.96,75.58,74.89,75.34,396316,22.6308553738475,22.8180369417742,22.6097219710171,22.7455795606413,1312714.2951181,0.0,1.0
2016-11-01,74.15,75.27,73.82,75.04,629542,22.3863117125239,22.7244461578109,22.2866828134662,22.6550078342252,2085226.89666136,0.0,1.0
2016-11-02,72.96,73.98,72.84,73.85,464730,22.0270438644066,22.3349877342215,21.9908151738401,22.2957399861078,1539321.43635441,0.0,1.0
2016-11-03,73.26,73.54,72.8,73.2,345459,22.1176155908227,22.2021492021444,21.9787389436513,22.0995012455395,1144261.06358866,0.0,1.0
2016-11-04,73.22,73.42,72.62,72.98,464172,22.1055393606339,22.165920511578,21.9243959078016,22.033081979501,1537473.1774482,0.0,1.0
2016-11-07,74.58,74.72,74.04,74.04,390653,22.5161311870537,22.5583979927146,22.3531020795047,22.3531020795047,1293956.78582438,0.0,1.0
2016-11-08,75.08,75.18,74.26,74.5,395542,22.667084064414,22.697274639886,22.4195213455432,22.4919787266761,1310150.58115142,0.0,1.0
2016-11-09,75.5,75.79,73.59,73.66,567906,22.7938844813966,22.8814371502655,22.2172444898805,22.2383778927109,1881070.47023926,0.0,1.0
2016-11-10,75.83,76.42,75.29,75.37,658747,22.8935133804543,23.0716377757394,22.7304842729053,22.7546367332829,2181962.3829625,0.0,1.0
2016-11-11,75.33,76.03,74.72,75.49,397939,22.7425605030941,22.9538945313984,22.5583979927146,22.7908654238494,1318090.14494747,0.0,1.0
2016-11-14,75.81,75.91,75.29,75.3,764840,22.8874752653599,22.917665840832,22.7304842729053,22.7335033304525,2533373.37245565,0.0,1.0
2016-11-15,76.73,76.73,75.72,75.87,628391,23.1652285597028,23.1652285597028,22.8603037474351,22.9055896106432,2081414.44863079,0.0,1.0
2016-11-16,76.63,77.11,76.25,76.33,593356,23.1350379842307,23.2799527464966,23.020313797437,23.0444662578146,1965368.30028083,0.0,1.0
2016-11-17,76.73,77.27,76.62,76.64,426756,23.1652285597028,23.3282576672518,23.1320189266835,23.1380570417779,1413540.46197333,0.0,1.0
2016-11-18,77.04,77.28,76.42,76.63,486238,23.2588193436661,23.3312767247991,23.0716377757394,23.1350379842307,1610562.2115424,0.0,1.0
2016-11-21,78.2,78.26,77.55,77.55,392046,23.6090300191419,23.6271443644251,23.4127912785736,23.4127912785736,1298570.80850602,0.0,1.0
2016-11-22,78.17,78.7,78.01,78.33,490720,23.5999728465003,23.7599828965021,23.551667925745,23.6482777672556,1625407.90404716,0.0,1.0
2016-11-23,78.08,78.45,77.68,77.73,471791,23.5728013285754,23.684506457822,23.4520390266872,23.4671343144233,1562709.52978953,0.0,1.0
2016-11-25,78.35,78.39,77.91,77.96,312803,23.65431588235,23.6663921125388,23.521477350273,23.536572638009,1036094.85777972,0.0,1.0
2016-11-28,78.58,79.0,78.49,78.67,1231651,23.7237542059357,23.8505546229183,23.6965826880108,23.7509257238605,4079587.68835098,0.0,1.0
2016-11-29,78.94,79.03,78.36,78.36,781342,23.8324402776351,23.8596117955599,23.6573349398972,23.6573349398972,2588032.81415882,0.0,1.0
2016-11-30,78.67,79.35,78.31,79.13,1240038,23.7509257238605,23.9562216370705,23.6422396521612,23.8898023710319,4107367.88090732,0.0,1.0
2016-12-01,81.38,81.9,79.67,79.67,5056130,24.569090319153,24.7260813116077,24.052831478581,24.052831478581,16747378.6800823,0.0,1.0
2016-12-02,81.69,81.91,81.25,81.49,2369206,24.6626811031164,24.7291003691549,24.5298425710394,24.6022999521723,7847501.95369246,0.0,1.0
2016-12-05,81.95,82.41,81.74,82.2,1174021,24.7411765993437,24.8800532465151,24.6777763908524,24.8166530380238,3888700.30346706,0.0,1.0
2016-12-06,82.42,82.58,81.74,81.98,1393760,24.8830723040623,24.9313772248176,24.6777763908524,24.7502337719853,4616540.0235262,0.0,1.0
2016-12-07,83.7,83.74,82.42,82.54,1488054,25.2695116701046,25.2815879002934,24.8830723040623,24.9193009946288,4928869.28034112,0.0,1.0
2016-12-08,84.71,85.07,83.85,83.85,1639125,25.5744364823722,25.6831225540716,25.3147975333126,25.3147975333126,5429260.53700952,0.0,1.0
2016-12-09,85.0,85.14,84.47,84.47,755123,25.6619891512412,25.7042559569021,25.5019791012393,25.5019791012393,2501187.8316103,0.0,1.0
2016-12-12,84.86,85.29,84.67,85.01,552777,25.6197223455803,25.7495418201101,25.5623602521834,25.6650082087884,1830958.80537879,0.0,1.0
2016-12-13,85.28,85.66,85.01,85.1,679268,25.7465227625629,25.8612469493567,25.6650082087884,25.6921797267132,2249933.92599916,0.0,1.0
2016-12-14,83.88,85.4,83.76,85.18,745374,25.3238547059542,25.7827514531294,25.2876260153878,25.7163321870909,2468896.29742267,0.0,1.0
2016-12-15,83.65,83.89,83.21,83.24,552721,25.2544163823685,25.3268737635015,25.1215778502915,25.1306350229331,1830773.31702978,0.0,1.0
2016-12-16,83.18,83.83,83.1,83.83,532324,25.1125206776499,25.3087594182182,25.0883682172723,25.3087594182182,1763212.4981945,0.0,1.0
2016-12-19,82.94,83.3,82.85,83.04,418589,25.040063296517,25.1487493682164,25.0128917785921,25.070253871989,1386488.97364525,0.0,1.0
2016-12-20,83.55,83.82,83.19,83.31,564063,25.2242258068965,25.305740360671,25.1155397351971,25.1517684257636,1868341.33228838,0.0,1.0
2016-12-21,83.44,83.61,83.25,83.56,418749,25.1910161738772,25.2423401521797,25.1336540804803,25.2272448644437,1387018.94035671,0.0,1.0
2016-12-22,83.18,83.36,82.51,83.18,626266,25.1125206776499,25.1668637134996,24.9102438219872,25.1125206776499,2074375.82824422,0.0,1.0
2016-12-23,81.93,82.11,81.82,82.04,277433,25.1095016201027,25.1646671308023,25.0757893635641,25.1432138766414,905238.424636922,1.24,1.0
2016-12-27,81.97,82.44,81.82,82.01,232151,25.1217606224804,25.2658039004182,25.0757893635641,25.1340196248581,757487.413241705,0.0,1.0
2016-12-28,81.75,81.98,81.48,81.98,374694,25.0543361094031,25.1248253730748,24.9715878433537,25.1248253730748,1222592.14398037,0.0,1.0
2016-12-29,81.81,82.06,81.53,81.71,368334,25.0727246129696,25.1493433778302,24.9869115963258,25.0420771070254,1201840.04750775,0.0,1.0
2016-12-30,81.6,82.15,81.46,82.11,334152,25.0083648504868,25.17692613318,24.9654583421649,25.1646671308023,1090307.31769211,0.0,1.0
2017-01-03,82.46,82.46,81.84,81.84,752333,25.2719334016071,25.2719334016071,25.0819188647529,25.0819188647529,2454793.55275821,0.0,1.0
2017-01-04,83.93,84.07,83.1,83.13,644729,25.7224517389872,25.7653582473091,25.4680774396501,25.4772716914334,2103691.57338073,0.0,1.0
2017-01-05,84.44,84.73,83.86,84.0,500112,25.8787540193027,25.967631786541,25.7009984848262,25.7439049931481,1631819.57093071,0.0,1.0
2017-01-06,84.38,84.72,84.33,84.65,318111,25.8603655157362,25.9645670359466,25.8450417627641,25.9431137817856,1037967.00644723,0.0,1.0
2017-01-09,84.14,84.5,83.5885,84.18,243562,25.7868115014701,25.8971425228693,25.6177905061877,25.7990705038477,794720.45928717,0.0,1.0
2017-01-10,83.69,84.28,83.56,84.23,430882,25.648897724721,25.829718009792,25.6090559669936,25.8143942568199,1405928.4327546,0.0,1.0
2017-01-11,84.28,84.28,83.23,83.67,592105,25.829718009792,25.829718009792,25.5079191973776,25.6427682235322,1931984.28961098,0.0,1.0
2017-01-12,84.42,84.775,83.74,84.54,332714,25.8726245181139,25.9814231642159,25.6642214776932,25.909401525247,1085615.25562802,0.0,1.0
2017-01-13,84.68,85.09,84.46,84.46,319647,25.9523080335689,26.0779628079402,25.8848835204916,25.8848835204916,1042978.83351987,0.0,1.0
2017-01-17,84.53,84.83,84.14,84.75,398958,25.9063367746525,25.9982792924852,25.7868115014701,25.9737612877298,1301763.3497684,0.0,1.0
2017-01-18,83.52,84.75,83.28,84.53,347592,25.5967969646159,25.9737612877298,25.5232429503497,25.9063367746525,1134160.80457767,0.0,1.0
2017-01-19,83.66,83.72,83.04,83.52,305805,25.6397034729378,25.6580919765043,25.4496889360836,25.5967969646159,997813.657517648,0.0,1.0
2017-01-20,83.92,84.12,83.45,83.58,327444,25.7193869883928,25.7806820002812,25.5753437104549,25.6151854681824,1068419.72914834,0.0,1.0
2017-01-23,83.85,83.98,83.32,83.78,258474,25.6979337342318,25.7377754919593,25.5355019527274,25.6764804800708,843376.947117335,0.0,1.0
2017-01-24,85.02,85.18,83.51,83.98,507485,26.0565095537792,26.10554556329,25.5937322140214,25.7377754919593,1655876.99346101,0.0,1.0
2017-01-25,86.02,86.19,85.41,85.45,529196,26.3629846132215,26.4150853733266,26.1760348269617,26.1882938293394,1726717.99448573,0.0,1.0
2017-01-26,86.29,86.43,85.71,86.02,301588,26.4457328792709,26.4886393875928,26.2679773447944,26.3629846132215,984053.973425654,0.0,1.0
2017-01-27,86.15,86.41,85.95,86.08,203149,26.402826370949,26.4825098864039,26.3415313590605,26.381373116788,662856.548163217,0.0,1.0
2017-01-30,85.55,85.96,85.3,85.89,360299,26.2189413352836,26.3445961096549,26.1423225704231,26.323142855494,1175622.57971567,0.0,1.0
2017-01-31,85.2,86.17,84.64,85.84,538512,26.1116750644788,26.4089558721378,25.9400490311912,26.3078191025219,1757115.24774659,0.0,1.0
2017-02-01,85.85,85.86,84.725,85.41,443579,26.3108838531163,26.3139486037107,25.9660994112438,26.1760348269617,1447357.57881009,0.0,1.0
2017-02-02,85.71,86.12,85.35,86.05,260579,26.2679773447944,26.3936321191657,26.1576463233952,26.3721788650047,850245.368984454,0.0,1.0
2017-02-03,86.66,87.17,85.925,86.04,445230,26.5591286512645,26.71543093158,26.3338694825744,26.3691141144103,1452744.64033153,0.0,1.0
2017-02-06,86.54,86.6,85.9,86.37,194443,26.5223516441314,26.540740147698,26.3262076060884,26.4702508840262,634449.66893512,0.0,1.0
2017-02-07,86.51,86.62,85.91,86.22,257642,26.5131573923482,26.5468696488868,26.3292723566828,26.4242796251099,840662.20745299,0.0,1.0
2017-02-08,86.53,86.64,85.89,86.61,450393,26.519286893537,26.5529991500757,26.323142855494,26.5438048982924,1469591.03562841,0.0,1.0
2017-02-09,87.21,87.62,86.67,86.91,380482,26.7276899339577,26.8533447083291,26.5621934018589,26.6357474161251,1241477.85693377,0.0,1.0
2017-02-10,87.92,88.13,87.24,87.63,390914,26.9452872261617,27.0096469886446,26.736884185741,26.8564094589235,1275516.51580208,0.0,1.0
2017-02-13,88.3,88.55,88.18,88.21,294690,27.0617477487498,27.1383665136103,27.0249707416167,27.0341649934,961546.432314303,0.0,1.0
2017-02-14,88.61,88.79,88.23,88.5,355367,27.1567550171769,27.2119205278765,27.0402944945888,27.1230427606382,1159529.91622463,0.0,1.0
2017-02-15,88.99,89.07,88.33,88.57,289405,27.2732155397649,27.2977335445203,27.070942000533,27.1444960147992,944301.96221087,0.0,1.0
2017-02-16,89.09,89.44,88.98,89.2,317137,27.3038630457091,27.4111293165139,27.2701507891705,27.3375753022478,1034788.93381133,0.0,1.0
2017-02-17,88.96,89.03,88.56,88.77,356344,27.2640212879816,27.2854745421426,27.1414312642048,27.2057910266876,1162717.77758529,0.0,1.0
2017-02-21,89.46,89.7098,88.69,88.85,343927,27.4172588177028,27.4938162875514,27.1812730219322,27.230309031443,1122202.2458399,0.0,1.0
2017-02-22,89.9,89.9,89.14,89.25,382883,27.5521078438574,27.5521078438574,27.3191867986813,27.3528990552199,1249312.09964301,0.0,1.0
2017-02-23,91.1,92.22,90.44,91.67,788583,27.919877915188,28.2631299817634,27.7176043759562,28.0945686990701,2573073.9768357,0.0,1.0
2017-02-24,90.43,91.25,90.02,90.8,660222,27.7145396253617,27.9658491741044,27.5888848509904,27.8279353973554,2154243.81090439,0.0,1.0
2017-02-27,90.04,90.64,89.61,90.43,710954,27.5950143521793,27.7788993878446,27.4632300766191,27.7145396253617,2319777.67226436,0.0,1.0
2017-02-28,88.0,89.75,87.98,89.56,521886,26.9698052309171,27.506136584941,26.9636757297283,27.447906323647,1702866.13517521,0.0,1.0
2017-03-01,88.8,89.0,88.22,89.0,540500,27.2149852784709,27.2762802903593,27.0372297439944,27.2762802903593,1763601.9093484,0.0,1.0
2017-03-02,88.83,89.175,88.29,88.88,513363,27.2241795302542,27.3299134257617,27.0586829981554,27.2395032832263,1675056.36815694,0.0,1.0
2017-03-03,89.14,89.18,88.5,88.79,341515,27.3191867986813,27.3314458010589,27.1230427606382,27.2119205278765,1114332.11113991,0.0,1.0
2017-03-06,89.18,89.36,88.35,88.71,312939,27.3314458010589,27.3866113117585,27.0770715017219,27.1874025231211,1021091.2449761,0.0,1.0
2017-03-07,89.3,89.62,88.77,88.95,260765,27.368222808192,27.4662948272135,27.2057910266876,27.2609565373872,850852.269919032,0.0,1.0
2017-03-08,88.82,89.65,88.76,89.34,466321,27.2211147796597,27.4754890789968,27.2027262760932,27.3804818105697,1521562.638241,0.0,1.0
2017-03-09,88.66,89.06,88.39,88.79,369096,27.172078770149,27.2946687939259,27.0893305040996,27.2119205278765,1204326.38359456,0.0,1.0
2017-03-10,88.62,89.37,88.08,89.2,647255,27.1598197677713,27.389676062353,26.9943232356725,27.3375753022478,2111933.67962128,0.0,1.0
2017-03-13,88.51,89.05,88.48,88.67,460184,27.1261075112326,27.2916040433314,27.1169132594494,27.1751435207434,1501538.17030821,0.0,1.0
2017-03-14,88.32,88.38,87.82,88.28,479033,27.0678772499386,27.0862657535051,26.9146397202175,27.0556182475609,1563040.72792025,0.0,1.0
2017-03-15,88.6,88.7,87.7,88.42,582429,27.1536902665824,27.1843377725267,26.8778627130844,27.0985247558828,1900412.38937999,0.0,1.0
2017-03-16,88.53,89.18,88.48,88.61,355061,27.1322370124215,27.3314458010589,27.1169132594494,27.1567550171769,1158531.46630001,0.0,1.0
2017-03-17,88.19,89.09,87.99,88.56,306436,27.0280354922111,27.3038630457091,26.9667404803227,27.1414312642048,999872.55262366,0.0,1.0
2017-03-20,87.72,88.15,87.51,88.07,422318,26.8839922142733,27.0157764898334,26.8196324517904,26.9912584850781,1377984.88649806,0.0,1.0
2017-03-21,87.01,88.85,86.88,88.42,953269,26.6663949220693,27.230309031443,26.6265531643418,27.0985247558828,3110429.28496326,0.0,1.0
2017-03-22,87.08,87.18,85.71,86.56,540292,26.6878481762302,26.7184956821745,26.2679773447944,26.5284811453203,1762923.22443232,0.0,1.0
2017-03-23,88.33,88.53,86.84,86.96,589427,27.070942000533,27.1322370124215,26.6142941619641,26.6510711690972,1923246.22131638,0.0,1.0
2017-03-24,86.68,87.54,86.43,87.36,481758,26.954481477945,27.2219117279569,26.8767401261973,27.1659379546986,1549233.41686867,1.27,1.0
2017-03-27,86.93,87.05,85.8295,86.14,440402,27.0322228296926,27.0695386785315,26.6900053992995,26.7865601581701,1416241.1319704,0.0,1.0
2017-03-28,87.66,87.82,86.93,86.93,350290,27.2592275767958,27.3089820419143,27.0322228296926,27.0322228296926,1126459.70299388,0.0,1.0
2017-03-29,87.92,87.97,87.46,87.7,365456,27.3400785826133,27.3556268529629,27.1970344953976,27.2716661930754,1175230.40114571,0.0,1.0
2017-03-30,85.31,87.85,84.72,87.84,6680124,26.5284588703679,27.318311004124,26.3449892802434,27.3152013500541,21481887.8557832,0.0,1.0
2017-03-31,86.21,86.73,85.66,85.84,2531967,26.8083277366594,26.9700297482945,26.6372967628146,26.6932705360729,8142278.66856122,0.0,1.0
2017-04-03,86.42,86.45,85.05,86.02,910583,26.8736304721274,26.8829594343371,26.4476078645503,26.7492443093312,2928245.32738953,0.0,1.0
2017-04-04,86.46,86.59,85.7,85.99,661373,26.8860690884071,26.9264945913158,26.6497353790942,26.7399153471215,2126837.85762703,0.0,1.0
2017-04-05,85.54,87.039,85.53,87.01,665441,26.5999809139757,27.0661180590546,26.5968712599058,27.0571000622519,2139919.69859246,0.0,1.0
2017-04-06,86.11,86.38,85.26,85.71,936903,26.7772311959603,26.8611918558478,26.5129106000183,26.6528450331641,3012884.96706751,0.0,1.0
2017-04-07,86.17,86.56,85.94,86.16,655446,26.7958891203798,26.9171656291061,26.7243670767719,26.7927794663099,2107777.85974058,0.0,1.0
2017-04-10,86.1,86.72,85.77,86.25,683406,26.7741215418904,26.9669200942246,26.6715029575835,26.820766352939,2197691.39793953,0.0,1.0
2017-04-11,86.15,86.23,85.18,86.1,1093828,26.78966981224,26.8145470447992,26.4880333674591,26.7741215418904,3517523.0923132,0.0,1.0
2017-04-12,85.42,86.28,85.16,86.24,1021864,26.5626650651368,26.8300953151487,26.4818140593193,26.8176566988691,3286101.8525797,0.0,1.0
2017-04-13,84.16,85.52,84.14,85.27,759735,26.1708486523287,26.5937616058359,26.1646293441889,26.5160202540882,2443149.56879744,0.0,1.0
2017-04-17,84.79,85.1,84.32,84.35,908388,26.3667568587328,26.4631561348998,26.2206031174472,26.2299320796569,2921186.66443006,0.0,1.0
2017-04-18,83.82,84.46,83.09,84.46,802326,26.0651204139519,26.2641382744259,25.8381156668487,26.2641382744259,2580113.35654534,0.0,1.0
2017-04-19,82.95,84.24,82.9,83.94,646470,25.7945805098701,26.1957258848879,25.7790322395205,26.1024362627907,2078912.91271362,0.0,1.0
2017-04-20,83.49,83.69,82.93,83.11,698316,25.962501829645,26.0246949110431,25.7883612017302,25.8443349749886,2245638.8533954,0.0,1.0
2017-04-21,82.85,83.67,82.75,83.41,484217,25.763483969171,26.0184756029033,25.7323874284719,25.9376245970857,1557141.04885834,0.0,1.0
2017-04-24,83.69,84.26,83.68,84.09,667007,26.0246949110431,26.2019451930277,26.0215852569732,26.1490810738393,2144955.62852163,0.0,1.0
2017-04-25,83.57,83.88,83.5,83.81,894996,25.9873790622042,26.0837783383713,25.9656114837149,26.062010759882,2878120.78089787,0.0,1.0
2017-04-26,81.53,83.65,81.22,83.65,1572019,25.3530096319434,26.0122562947635,25.2566103557763,26.0122562947635,5055285.77989877,0.0,1.0
2017-04-27,80.61,81.8,79.685,81.62,2028566,25.0669214575121,25.4369702918309,24.7792784560458,25.3809965185726,6523445.87017466,0.0,1.0
2017-04-28,80.83,81.32,80.311,80.61,1142321,25.13533384705,25.2877068964754,24.9739428008219,25.0669214575121,3673466.48315303,0.0,1.0
2017-05-01,80.16,81.33,80.04,81.18,1172880,24.9269870243663,25.2908165505453,24.8896711755274,25.2441717394967,3771737.86419099,0.0,1.0
2017-05-02,79.57,80.08,79.3,80.02,1178049,24.7435174342418,24.902109791807,24.6595567743544,24.8834518673876,3788360.2919074,0.0,1.0
2017-05-03,79.58,79.65,79.18,79.39,1024385,24.7466270883117,24.7683946668011,24.6222409255155,24.6875436609835,3294208.8636598,0.0,1.0
2017-05-04,78.07,79.48,77.95,79.39,5548136,24.2770693237559,24.7155305476127,24.2397534749171,24.6875436609835,17841650.1491041,0.0,1.0
2017-05-05,79.57,79.71,78.19,78.32,2316008,24.7435174342418,24.7870525912205,24.3143851725948,24.3548106755036,7447799.49131137,0.0,1.0
2017-05-08,79.53,80.24,79.32,79.82,2024893,24.7310788179622,24.9518642569255,24.6657760824942,24.8212587859895,6511634.26696278,0.0,1.0
2017-05-09,78.94,79.8,78.68,79.51,1725222,24.5476092278378,24.8150394778497,24.4667582220202,24.7248595098224,5547954.72813528,0.0,1.0
2017-05-10,79.6,79.84,78.8,79.02,1286820,24.7528463964516,24.8274780941293,24.5040740708591,24.572486460397,4138145.17972704,0.0,1.0
2017-05-11,78.38,78.89,77.95,78.72,2360442,24.373468599923,24.5320609574882,24.2397534749171,24.4791968382998,7590689.98331179,0.0,1.0
2017-05-12,78.11,78.51,77.63,78.28,1848360,24.2895079400356,24.4138941028318,24.1402445446801,24.342372059224,5943940.89647369,0.0,1.0
2017-05-15,79.04,79.21,78.571,78.73,1164778,24.5787057685368,24.6315698877252,24.4328629926582,24.4823064923697,3745683.5191807,0.0,1.0
2017-05-16,78.85,79.55,78.7,79.45,1059331,24.5196223412086,24.737298126102,24.47297753016,24.706201585403,3406587.92324135,0.0,1.0
2017-05-17,77.97,78.35,77.63,78.14,1160760,24.2459727830569,24.3641396377133,24.1402445446801,24.2988369022453,3732762.46780433,0.0,1.0
2017-05-18,77.92,78.69,77.2,77.51,1104245,24.2304245127074,24.4698678760901,24.0065294196741,24.1029286958412,3551021.99529669,0.0,1.0
2017-05-19,78.86,79.12,78.18,78.3,834751,24.5227319952785,24.6035830010961,24.3112755185249,24.3485913673638,2684385.40504681,0.0,1.0
2017-05-22,78.96,79.35,78.9,79.16,476470,24.5538285359776,24.6751050447039,24.5351706115581,24.6160216173757,1532228.30993033,0.0,1.0
2017-05-23,79.17,79.705,79.1,79.69,909210,24.6191312714456,24.7854977641856,24.5973636929563,24.7808332830807,2923830.04527411,0.0,1.0
2017-05-24,79.22,79.31,78.24,79.22,1153471,24.6346795417951,24.6626664284243,24.3299334429443,24.6346795417951,3709322.56151205,0.0,1.0
2017-05-25,78.08,79.92,78.0047,79.8,1068169,24.2801789778258,24.8523553266885,24.2567632826795,24.8150394778497,3435009.09100252,0.0,1.0
2017-05-26,78.29,78.35,77.94,78.13,769025,24.3454817132939,24.3641396377133,24.2366438208472,24.2957272481754,2473024.27444366,0.0,1.0
2017-05-30,78.23,78.61,78.035,78.37,835811,24.3268237888744,24.4449906435309,24.2661855345113,24.3703589458531,2687794.14433475,0.0,1.0
2017-05-31,78.07,78.27,77.33,78.18,1301913,24.2770693237559,24.3392624051541,24.0469549225829,24.3112755185249,4186681.12507887,0.0,1.0
2017-06-01,78.15,78.51,77.68,78.38,1258431,24.3019465563152,24.4138941028318,24.1557928150296,24.373468599923,4046852.06685402,0.0,1.0
2017-06-02,78.25,78.83,77.65,78.11,924961,24.3330430970142,24.5134030330688,24.1464638528199,24.2895079400356,2974481.98161788,0.0,1.0
2017-06-05,78.28,78.54,77.57,78.34,727494,24.342372059224,24.4232230650415,24.1215866202606,24.3610299836434,2339469.2259837,0.0,1.0
2017-06-06,78.19,78.27,77.6883,78.13,545431,24.3143851725948,24.3392624051541,24.1583738279076,24.2957272481754,1753992.52694526,0.0,1.0
2017-06-07,77.61,78.46,77.38,78.31,845632,24.1340252365403,24.3983458324823,24.0625031929324,24.3517010214337,2719376.43541671,0.0,1.0
2017-06-08,78.09,78.38,77.67,77.83,959595,24.2832886318958,24.373468599923,24.1526831609597,24.2024376260782,3085857.71416373,0.0,1.0
2017-06-09,79.79,80.12,78.27,78.31,1058104,24.8119298237798,24.9145484080867,24.3392624051541,24.3517010214337,3402642.14672596,0.0,1.0
2017-06-12,80.07,80.54,79.01,79.8,820768,24.8990001377371,25.0451538790227,24.5693768063271,24.8150394778497,2639418.98857199,0.0,1.0
2017-06-13,80.16,80.9,79.82,80.87,745503,24.9269870243663,25.1571014255393,24.8212587859895,25.1477724633296,2397382.42016914,0.0,1.0
2017-06-14,79.71,80.26,79.4901,80.22,943136,24.7870525912205,24.9580835650654,24.7186712982233,24.9456449487857,3032928.99723897,0.0,1.0
2017-06-15,79.84,79.95,78.79,79.14,674943,24.8274780941293,24.8616842888983,24.5009644167892,24.6098023092359,2170476.15209626,0.0,1.0
2017-06-16,80.64,80.66,79.3,79.86,1091651,25.0762504197218,25.0824697278616,24.6595567743544,24.8336974022691,3510522.31360579,0.0,1.0
2017-06-19,80.8,81.29,80.63,80.91,948006,25.1260048848403,25.2783779342657,25.0731407656519,25.1602110796092,3048589.90321281,0.0,1.0
2017-06-20,80.02,80.64,79.995,80.61,690310,24.8834518673876,25.0762504197218,24.8756777322128,25.0669214575121,2219893.22439609,0.0,1.0
2017-06-21,79.23,80.13,79.13,80.12,1346855,24.637789195865,24.9176580621566,24.606692655166,24.9145484080867,4331205.23930408,0.0,1.0
2017-06-22,80.95,81.21,79.59,79.65,1586280,25.1726496958889,25.2535007017064,24.7497367423816,24.7683946668011,5101146.18648872,0.0,1.0
2017-06-23,80.64,81.63,80.56,80.86,13259849,25.0762504197218,25.3841061726425,25.0513731871625,25.1446628092597,42640913.4325379,0.0,1.0
2017-06-26,79.14,80.6,78.85,80.23,4240277,25.0047283761139,25.4660235925548,24.9131012440812,25.3491200103061,13420482.5876278,1.27,1.0
2017-06-27,79.72,79.915,79.37,79.66,1762012,25.1879826401795,25.2495939875808,25.0773981704848,25.1690253025175,5576770.42447727,0.0,1.0
2017-06-28,81.59,81.7,80.28,80.29,1393844,25.778819663977,25.8135747830239,25.364917791691,25.368077347968,4411518.19370986,0.0,1.0
2017-06-29,81.37,82.28,80.9,82.26,884258,25.7093094258831,25.9968290470894,25.5608102808645,25.9905099345354,2798677.79675021,0.0,1.0
2017-06-30,81.16,81.99,80.74,81.7,994424,25.6429587440663,25.9052019150566,25.5102573804326,25.8135747830239,3147353.33958588,0.0,1.0
2017-07-03,81.75,81.98,81.19,81.22,277670,25.8293725644088,25.9020423587796,25.6524374128973,25.6619160817283,878825.935217585,0.0,1.0
2017-07-05,81.87,82.09,81.11,81.75,1022701,25.8672872397327,25.9367974778266,25.6271609626813,25.8293725644088,3236850.08381518,0.0,1.0
2017-07-06,81.94,82.49,81.83,82.05,613167,25.8894041336717,26.0631797289062,25.8546490146248,25.9241592527186,1940674.40565981,0.0,1.0
2017-07-07,82.26,82.5,81.51,82.43,480311,25.9905099345354,26.0663392851832,25.753543213761,26.0442223912443,1520184.98134582,0.0,1.0
2017-07-10,82.3,82.68,81.76,82.27,825275,26.0031481596434,26.1232112981691,25.8325321206858,25.9936694908124,2611996.51992182,0.0,1.0
2017-07-11,82.33,82.42,81.7,82.42,558359,26.0126268284744,26.0410628349673,25.8135747830239,26.0410628349673,1767207.00962349,0.0,1.0
2017-07-12,84.3,84.535,82.55,82.65,833795,26.6350594150418,26.7093089875511,26.0821370665682,26.1137326293381,2638962.3317418,0.0,1.0
2017-07-13,84.84,85.05,84.21,84.49,767922,26.8056754539993,26.8720261358162,26.6066234085488,26.6950909843046,2430474.19535477,0.0,1.0
2017-07-14,85.47,85.6,84.685,84.82,866766,27.0047274994498,27.0458017310507,26.7567023317059,26.7993563414453,2743315.59248318,0.0,1.0
2017-07-17,85.03,85.73,84.931,85.48,590720,26.8657070232622,27.0868759626516,26.83442741612,27.0078870557268,1869629.6195186,0.0,1.0
2017-07-18,85.24,85.73,84.62,85.57,758386,26.932057705079,27.0868759626516,26.7361652159055,27.0363230622197,2400292.74212527,0.0,1.0
2017-07-19,86.61,86.65,85.41,85.58,992938,27.3649169150269,27.3775551401349,26.9857701617879,27.0394826184967,3142650.14752432,0.0,1.0
2017-07-20,86.78,87.3,86.68,86.68,483522,27.4186293717358,27.5829262981393,27.3870338089658,27.3870338089658,1530347.8008005,0.0,1.0
2017-07-21,86.29,86.82,86.1,86.61,327671,27.2638111141632,27.4312675968437,27.2037795449003,27.3649169150269,1037079.16958505,0.0,1.0
2017-07-24,86.16,86.46,85.93,86.44,438982,27.2227368825623,27.317523570872,27.1500670881914,27.311204458318,1389378.6390092,0.0,1.0
2017-07-25,86.0,86.79,85.89,86.73,843419,27.1721839821304,27.4217889280127,27.1374288630835,27.4028315903508,2669422.30509338,0.0,1.0
2017-07-26,86.14,86.41,85.66,85.97,404337,27.2164177700083,27.3017257894871,27.0647590687127,27.1627053132994,1279727.16594545,0.0,1.0
2017-07-27,85.43,86.23,85.17,86.23,733015,26.9920892743418,27.2448537765012,26.9099408111401,27.2448537765012,2319993.49192754,0.0,1.0
2017-07-28,86.53,86.6,85.71,85.98,797873,27.339640464811,27.3617573587499,27.0805568500976,27.1658648695764,2525269.15190643,0.0,1.0
2017-07-31,86.84,87.15,86.3,86.62,1151272,27.4375867093977,27.5355329539845,27.2669706704401,27.3680764713039,3643777.4771845,0.0,1.0
2017-08-01,86.22,87.2,85.95,87.12,399391,27.2416942202242,27.5513307353694,27.1563862007454,27.5260542851535,1264073.06908376,0.0,1.0
2017-08-02,86.24,86.36,85.69,86.17,426329,27.2480133327782,27.2859280081021,27.0742377375436,27.2258964388392,1349331.87645542,0.0,1.0
2017-08-03,86.09,86.61,85.95,86.06,359596,27.2006199886233,27.3649169150269,27.1563862007454,27.1911413197923,1138121.83887529,0.0,1.0
2017-08-04,85.73,86.31,85.56,86.3,277765,27.0868759626516,27.2701302267171,27.0331635059427,27.2669706704401,879126.61034938,0.0,1.0
2017-08-07,85.96,86.035,85.58,85.73,295221,27.1595457570224,27.1832424290999,27.0394826184967,27.0868759626516,934374.874566466,0.0,1.0
2017-08-08,86.24,86.39,85.72,85.85,410368,27.2480133327782,27.2954066769331,27.0837164063746,27.1247906379755,1298815.28931238,0.0,1.0
2017-08-09,85.39,85.87,85.23,85.63,304564,26.9794510492339,27.1311097505295,26.928898148802,27.0552803998817,963945.48252821,0.0,1.0
2017-08-10,83.95,85.42,83.79,85.24,584383,26.524474945347,26.9889297180649,26.4739220449152,26.932057705079,1849573.00572715,0.0,1.0
2017-08-11,84.16,84.4,83.48,84.06,455247,26.5908256271639,26.6666549778117,26.3759758003284,26.559230064394,1440857.38657399,0.0,1.0
2017-08-14,84.59,85.45,84.3,84.72,353070,26.7266865470745,26.9984083868958,26.6350594150418,26.7677607786754,1117467.03982163,0.0,1.0
2017-08-15,84.34,84.74,84.05,84.74,436677,26.6476976401497,26.7740798912294,26.556070508117,26.7740798912294,1382083.31081143,0.0,1.0
2017-08-16,84.74,84.89,84.38,84.66,339973,26.7740798912294,26.8214732353843,26.6603358652577,26.7488034410135,1076015.01665188,0.0,1.0
2017-08-17,84.18,85.03,84.15,84.59,290146,26.5971447397179,26.8657070232622,26.5876660708869,26.7266865470745,918312.492525807,0.0,1.0
2017-08-18,84.95,85.1401,84.14,84.58,482224,26.8404305730462,26.9004937378719,26.5845065146099,26.7235269907975,1526239.62899977,0.0,1.0
2017-08-21,84.91,85.31,84.81,85.07,339231,26.8277923479383,26.9541745990179,26.7961967851683,26.8783452483701,1073666.58562249,0.0,1.0
2017-08-22,84.74,85.45,84.7,85.25,341952,26.7740798912294,26.9984083868958,26.7614416661214,26.935217261356,1082278.55439739,0.0,1.0
2017-08-23,85.84,86.04,84.49,84.49,459067,27.1216310816985,27.1848222072384,26.6950909843046,26.6950909843046,1452947.69187356,0.0,1.0
2017-08-24,84.35,86.8,84.05,86.8,728194,26.6508571964267,27.4249484842897,26.556070508117,27.4249484842897,2304735.02023926,0.0,1.0
2017-08-25,84.88,85.21,84.17,84.68,518134,26.8183136791073,26.922579036248,26.5939851834409,26.7551225535675,1639894.82881848,0.0,1.0
2017-08-28,84.39,85.07,84.22,85.07,308523,26.6634954215347,26.8783452483701,26.6097829648258,26.8783452483701,976475.723020617,0.0,1.0
2017-08-29,83.51,84.25,83.32,84.1,407704,26.3854544691594,26.6192616336568,26.3254228998966,26.5718682895019,1290383.72561656,0.0,1.0
2017-08-30,83.35,83.49,83.02,83.38,337692,26.3349015687275,26.3791353566054,26.2306362115868,26.3443802375585,1068795.6484874,0.0,1.0
2017-08-31,83.96,84.15,83.47,83.94,469290,26.527634501624,26.5876660708869,26.3728162440514,26.5213153890701,1485303.50105615,0.0,1.0
2017-09-01,84.6,84.94,84.25,84.61,424213,26.7298461033515,26.8372710167692,26.6192616336568,26.7330056596285,1342634.73351985,0.0,1.0
2017-09-05,84.09,84.57,83.87,84.51,712321,26.5687087332249,26.7203674345205,26.4991984951311,26.7014100968586,2254496.9532183,0.0,1.0
2017-09-06,85.89,86.065,84.06,84.78,877230,27.1374288630835,27.1927210979308,26.559230064394,26.7867181163374,2776434.16700011,0.0,1.0
2017-09-07,86.46,86.7,86.1929,86.24,652876,27.317523570872,27.3933529215198,27.2331318227136,27.2480133327782,2066353.44574897,0.0,1.0
2017-09-08,86.66,86.776,86.32,86.48,389787,27.3807146964119,27.417365549225,27.2732897829941,27.323842683426,1233676.39575992,0.0,1.0
2017-09-11,87.51,87.53,86.9805,87.0,274936,27.6492769799562,27.6555960925101,27.4819784750894,27.4881396098296,870172.821424646,0.0,1.0
2017-09-12,87.55,87.78,87.22,87.57,367903,27.6619152050641,27.7345849994349,27.5576498479234,27.6682343176181,1164413.50539977,0.0,1.0
2017-09-13,87.92,88.07,87.48,87.55,718528,27.7788187873128,27.8262121314677,27.6397983111252,27.6619152050641,2274142.11682941,0.0,1.0
2017-09-14,88.22,88.22,87.77,87.92,269534,27.8736054756226,27.8736054756226,27.731425443158,27.7788187873128,853075.483930335,0.0,1.0
2017-09-15,87.9,88.4,87.67,88.34,446383,27.7724996747588,27.9304774886084,27.699829880388,27.9115201509465,1412802.81427677,0.0,1.0
2017-09-18,87.27,88.17,87.04,88.14,472567,27.5734476293084,27.8578076942376,27.5007778349375,27.8483290254067,1495675.2106024,0.0,1.0
2017-09-19,87.74,87.95,87.39,87.49,495453,27.721946774327,27.7882974561438,27.6113623046323,27.6429578674022,1568109.43235264,0.0,1.0
2017-09-20,87.48,88.23,87.05,87.99,551390,27.6397983111252,27.8767650318996,27.5039373912145,27.8009356812518,1745150.11495525,0.0,1.0
2017-09-21,88.15,88.31,87.43,87.57,315276,27.8514885816836,27.9020414821155,27.6240005297402,27.6682343176181,997848.977389202,0.0,1.0
2017-09-22,88.76,88.92,88.24,88.24,511529,28.0442215145802,28.094774415012,27.8799245881766,27.8799245881766,1618989.99465522,0.0,1.0
2017-09-25,88.91,89.27,88.72,88.72,390427,28.091614858735,28.2053588847067,28.0315832894722,28.0315832894722,1235701.99664781,0.0,1.0
2017-09-26,88.95,89.31,88.66,89.13,650518,28.104253083843,28.2179971098147,28.0126259518102,28.1611250968289,2058890.37247766,0.0,1.0
2017-09-27,87.35,88.14,87.25,87.83,785876,28.0094663955332,28.2627861259565,27.9774006068721,28.1633821811069,2450823.86185505,1.3,1.0
2017-09-28,87.71,88.0,87.13,87.13,529882,28.1249032347135,28.2178940218309,27.9389216604787,27.9389216604787,1652483.91548727,0.0,1.0
2017-09-29,87.52,87.99,87.49,87.7,474908,28.0639782362572,28.2146874429647,28.0543584996589,28.1216966558473,1481042.63088052,0.0,1.0
2017-10-02,87.92,88.15,87.42,87.43,457296,28.1922413909019,28.2659927048226,28.0319124475961,28.0351190264622,1426118.05008789,0.0,1.0
2017-10-03,88.73,88.73,87.9,87.91,359286,28.4519742790574,28.4519742790574,28.1858282331697,28.1890348120358,1120465.19047592,0.0,1.0
2017-10-04,88.9,88.95,88.59,88.78,317440,28.5064861197814,28.522519014112,28.4070821749318,28.468007173388,989964.735794536,0.0,1.0
2017-10-05,88.45,88.6499,88.25,88.51,331438,28.3621900708061,28.4262895823398,28.2980584934838,28.3814295440028,1033618.73772136,0.0,1.0
2017-10-06,88.54,88.59,88.1,88.42,346755,28.3910492806012,28.4070821749318,28.249959810492,28.3525703342078,1081386.15788947,0.0,1.0
2017-10-09,87.99,88.73,87.99,88.73,238441,28.2146874429647,28.4519742790574,28.2146874429647,28.4519742790574,743599.362297081,0.0,1.0
2017-10-10,89.19,89.42,88.69,88.69,397523,28.5994769068988,28.6732282208195,28.4391479635929,28.4391479635929,1239710.65923403,0.0,1.0
2017-10-11,90.1,90.18,89.25,89.25,564766,28.8912755837154,28.9169282146444,28.6187163800955,28.6187163800955,1761272.75698002,0.0,1.0
2017-10-12,89.72,90.01,89.64,89.95,343105,28.769425586803,28.8624163739204,28.7437729558741,28.8431769007237,1070003.3098374,0.0,1.0
2017-10-13,89.94,90.03,89.6,89.81,286136,28.8399703218576,28.8688295316526,28.7309466404096,28.7982847965981,892340.441158345,0.0,1.0
2017-10-16,89.67,90.01,89.46,89.93,290505,28.7533926924724,28.8624163739204,28.686054536284,28.8367637429915,905965.554347253,0.0,1.0
2017-10-17,89.72,89.77,89.17,89.67,578084,28.769425586803,28.7854584811336,28.5930637491666,28.7533926924724,1802806.1187218,0.0,1.0
2017-10-18,90.54,90.72,89.83,89.91,812324,29.0323650538246,29.0900834734147,28.8046979543303,28.8303505852592,2533304.29069922,0.0,1.0
2017-10-19,90.34,90.59,90.01,90.01,409347,28.9682334765023,29.0483979481552,28.8624163739204,28.8624163739204,1276584.84974573,0.0,1.0
2017-10-20,89.22,90.01,89.13,90.01,386147,28.6090966434971,28.8624163739204,28.5802374337021,28.8624163739204,1204233.59637366,0.0,1.0
2017-10-23,89.13,89.45,89.07,89.32,290197,28.5802374337021,28.6828479574178,28.5609979605054,28.6411624321583,905005.029086967,0.0,1.0
2017-10-24,89.89,90.02,89.0,89.19,876424,28.823937427527,28.8656229527865,28.5385519084426,28.5994769068988,2733205.81402467,0.0,1.0
2017-10-25,88.79,90.41,88.39,90.37,1648843,28.4712137522541,28.9906795285651,28.3429505976094,28.9778532131006,5142062.8303354,0.0,1.0
2017-10-26,88.04,89.11,87.95,88.89,528916,28.2307203372953,28.5738242759699,28.2018611275003,28.5032795409153,1649471.35898911,0.0,1.0
2017-10-27,88.27,88.3,87.21,87.88,341343,28.304471651216,28.3140913878144,27.9645742914076,28.1794150754374,1064508.35688733,0.0,1.0
2017-10-30,88.6,88.8,88.18,88.24,311381,28.4102887537979,28.4744203311202,28.275612441421,28.2948519146177,971069.208028094,0.0,1.0
2017-10-31,88.05,88.36,87.98,88.25,407766,28.2339269161614,28.3333308610111,28.2114808640986,28.2980584934838,1271654.36131551,0.0,1.0
2017-11-01,88.28,88.59,88.06,88.27,300271,28.3076782300821,28.4070821749318,28.2371334950276,28.304471651216,936421.68971069,0.0,1.0
2017-11-02,88.79,88.85,88.41,88.42,261364,28.4712137522541,28.4904532254508,28.3493637553417,28.3525703342078,815086.766652606,0.0,1.0
2017-11-03,89.4,89.44,89.02,89.28,259496,28.6668150630873,28.6796413785517,28.5449650661748,28.6283361166938,809261.243320749,0.0,1.0
2017-11-06,90.13,90.22,89.37,89.4,232968,28.9008953203138,28.9297545301089,28.6571953264889,28.6668150630873,726531.327395985,0.0,1.0
2017-11-07,89.76,89.87,89.31,89.48,269805,28.7822519022675,28.8175242697948,28.6379558532922,28.6924676940162,841410.772243714,0.0,1.0
2017-11-08,90.03,90.07,89.71,90.0,223259,28.8688295316526,28.8816558471171,28.7662190079369,28.8592097950543,696252.951577472,0.0,1.0
2017-11-09,89.98,90.24,89.78,89.86,505950,28.852796637322,28.9361676878411,28.7886650599997,28.8143176909286,1577849.85532777,0.0,1.0
2017-11-10,89.46,90.09,89.22,90.01,208623,28.686054536284,28.8880690048493,28.6090966434971,28.8624163739204,650609.290182911,0.0,1.0
2017-11-13,88.85,89.02,88.26,89.02,287235,28.4904532254508,28.5449650661748,28.3012650723499,28.5449650661748,895767.769927998,0.0,1.0
2017-11-14,88.4,88.83,88.18,88.59,255795,28.3461571764755,28.4840400677186,28.275612441421,28.4070821749318,797719.3472548,0.0,1.0
2017-11-15,88.38,88.445,87.61,87.73,293708,28.3397440187433,28.3605867813731,28.0928374460523,28.1313163924457,915954.39333651,0.0,1.0
2017-11-16,89.52,89.7,88.54,88.54,664292,28.7052940094807,28.7630124290708,28.3910492806012,28.3910492806012,2071653.39676923,0.0,1.0
2017-11-17,90.16,90.59,89.23,89.36,1097420,28.9105150569122,29.0483979481552,28.6123032223633,28.6539887476228,3422401.39980985,0.0,1.0
2017-11-20,89.84,90.31,89.69,90.16,465063,28.8079045331964,28.9586137399039,28.7598058502046,28.9105150569122,1450340.127025,0.0,1.0
2017-11-21,89.79,90.39,89.73,90.0,308123,28.7918716388658,28.9842663708328,28.7726321656691,28.8592097950543,960908.84667093,0.0,1.0
2017-11-22,90.29,90.4,89.85,90.1,274783,28.9522005821717,28.987472949699,28.8111111120625,28.8912755837154,856935.105833637,0.0,1.0
2017-11-24,90.48,90.73,90.18,90.26,88713,29.0131255806279,29.0932900522808,28.9169282146444,28.9425808455733,276659.342258508,0.0,1.0
2017-11-27,90.04,90.85,89.96,90.63,338269,28.8720361105187,29.1317689986742,28.8463834795898,29.0612242636197,1054921.81581553,0.0,1.0
2017-11-28,89.78,90.09,89.175,90.04,407790,28.7886650599997,28.8880690048493,28.5946670385996,28.8720361105187,1271729.20743969,0.0,1.0
2017-11-29,89.28,89.76,88.72,89.67,580398,28.6283361166938,28.7822519022675,28.4487677001913,28.7533926924724,1810022.53252797,0.0,1.0
2017-11-30,91.76,92.05,90.0,90.15,1001051,29.4235676754909,29.5165584626083,28.8592097950543,28.907308478046,3121866.14393856,0.0,1.0
2017-12-01,95.47,95.73,92.53,92.65,1418192,30.6132084348204,30.6965794853394,29.6704742481819,29.7089531945753,4422757.2725111,0.0,1.0
2017-12-04,94.75,96.64,94.64,96.22,521719,30.3823347564599,30.9883781621561,30.3470623889326,30.8537018497791,1627026.87750123,0.0,1.0
2017-12-05,94.05,95.36,93.72,94.92,601816,30.1578742358317,30.5779360672931,30.0520571332499,30.4368465971839,1876816.46117983,0.0,1.0
2017-12-06,93.01,94.5,92.89,94.09,392637,29.8243900337555,30.302170284807,29.7859110873621,30.1707005512962,1224473.23578679,0.0,1.0
2017-12-07,93.01,93.16,92.38,92.71,331677,29.8243900337555,29.8724887167473,29.6223755651902,29.728192667772,1034364.08037464,0.0,1.0
2017-12-08,93.0,93.31,92.79,93.28,225697,29.8211834548894,29.9205873997391,29.753845298701,29.9109676631407,703856.070358555,0.0,1.0
2017-12-11,93.15,93.31,92.83,93.0,227480,29.8692821378812,29.9205873997391,29.7666716141654,29.8211834548894,709416.513667279,0.0,1.0
2017-12-12,93.43,93.65,93.05,93.36,244860,29.9590663461325,30.029611081187,29.83721634922,29.9366202940696,763617.58192619,0.0,1.0
2017-12-13,93.53,94.0,93.34,93.56,402174,29.9911321347936,30.1418413415011,29.9302071363374,30.000751871392,1254215.21438203,0.0,1.0
2017-12-14,93.86,94.06,93.15,93.66,333912,30.0969492373755,30.1610808146978,29.8692821378812,30.0328176600532,1041334.12568871,0.0,1.0
2017-12-15,92.72,93.97,92.67,93.9,533487,29.7313992466381,30.1322216049028,29.7153663523076,30.10977555284,1663726.42705652,0.0,1.0
2017-12-18,93.57,93.87,93.0,93.2,359438,30.0039584502581,30.1001558162416,29.8211834548894,29.8853150322118,1120939.21592905,0.0,1.0
2017-12-19,94.51,94.92,93.73,93.87,389735,30.3053768636731,30.4368465971839,30.055263712116,30.1001558162416,1215423.09193827,0.0,1.0
2017-12-20,95.19,95.3,94.63,95.09,854067,30.5234242265691,30.5586965940964,30.3438558100665,30.4913584379079,2663483.53076434,0.0,1.0
2017-12-21,96.91,97.3,95.88,95.88,547873,31.0749557915412,31.2000123673198,30.7446781683312,30.7446781683312,1708590.44132422,0.0,1.0
2017-12-22,96.77,96.89,96.49,96.8,274038,31.0300636874156,31.068542633809,30.9402794791643,31.0396834240139,854611.757395612,0.0,1.0
2017-12-26,96.66,97.26,96.43,97.1,259894,30.9947913198883,31.1871860518553,30.9210400059676,31.1358807899974,810502.441546702,0.0,1.0
2017-12-27,96.34,96.54,95.66,95.66,480268,31.3090360487678,31.374033009633,31.0880463818261,31.0880463818261,1477816.78899121,1.3,1.0
2017-12-28,97.33,97.41,96.52,96.52,534870,31.6307710050505,31.6567697893966,31.3675333135465,31.3675333135465,1645830.79848695,0.0,1.0
2017-12-29,97.41,97.75,97.21,97.35,275016,31.6567697893966,31.7672646228674,31.5917728285314,31.637270701137,846242.643776405,0.0,1.0
2018-01-02,97.88,98.06,97.33,97.67,340245,31.8095126474298,31.8680099122085,31.6307710050505,31.7412658385214,1046956.64372874,0.0,1.0
2018-01-03,98.12,98.4,97.85,97.94,343072,31.8875090004681,31.9785047456794,31.7997631033,31.8290117356894,1055655.51199079,0.0,1.0
2018-01-04,99.06,99.48,98.13,98.29,356356,32.1929947165345,32.3294883343514,31.8907588485113,31.9427564172035,1096531.26932827,0.0,1.0
2018-01-05,99.88,100.01,99.52,99.8,294279,32.4594822560818,32.5017302806442,32.3424877265245,32.4334834717358,905516.184396097,0.0,1.0
2018-01-08,99.47,99.9,99.15,99.9,290360,32.3262384863082,32.4659819521684,32.2222433489239,32.4659819521684,893457.159026808,0.0,1.0
2018-01-09,99.08,99.59,98.84,99.55,302865,32.199494412621,32.3652366628273,32.1214980595828,32.3522372706543,931935.881211788,0.0,1.0
2018-01-10,98.16,99.18,97.73,99.0,420624,31.9005083926411,32.2319928930536,31.7607649267809,32.173495628275,1294288.20794356,0.0,1.0
2018-01-11,98.21,98.55,97.9,98.37,341446,31.9167576328574,32.0272524663283,31.8160123435164,31.9687552015496,1050652.20113331,0.0,1.0
2018-01-12,98.62,98.66,97.96,98.34,347785,32.0500014026311,32.0630007948041,31.8355114317759,31.9590056574198,1070157.7285168,0.0,1.0
2018-01-16,98.44,98.96,98.04,98.96,424046,31.9915041378524,32.1604962361019,31.861510216122,32.1604962361019,1304817.93103968,0.0,1.0
2018-01-17,99.04,99.65,97.84,98.76,361805,32.186495020448,32.3847357510869,31.7965132552568,32.0954992752367,1113298.20712803,0.0,1.0
2018-01-18,98.48,99.05,98.21,99.05,358548,32.0045035300254,32.1897448684913,31.9167576328574,32.1897448684913,1103276.20007833,0.0,1.0
2018-01-19,97.95,98.7,97.87,98.58,438200,31.8322615837327,32.0760001869772,31.8062627993866,32.037002010458,1348370.73662194,0.0,1.0
2018-01-22,98.21,98.8,98.0,98.43,336662,31.9167576328574,32.1084986674098,31.8485108239489,31.9882542898091,1035931.51285399,0.0,1.0
2018-01-23,98.45,98.52,97.19,98.08,359369,31.9947539858957,32.0175029221985,31.5852731324449,31.874509608295,1105802.47204265,0.0,1.0
2018-01-24,99.1,99.38,98.17,99.38,286700,32.2059941087076,32.2969898539188,31.9037582406844,32.2969898539188,882195.093997058,0.0,1.0
2018-01-25,98.63,99.53,98.36,99.34,288787,32.0532512506743,32.3457375745677,31.9655053535063,32.2839904617458,888616.932717576,0.0,1.0
2018-01-26,98.78,99.08,98.37,98.77,201267,32.1019989713232,32.199494412621,31.9687552015496,32.09874912328,619312.033426949,0.0,1.0
2018-01-29,98.59,98.82,98.27,98.62,319845,32.0402518585013,32.1149983634963,31.936256721117,32.0500014026311,984184.47798915,0.0,1.0
2018-01-30,98.65,98.84,98.25,98.54,303655,32.0597509467609,32.1214980595828,31.9297570250305,32.024002618285,934366.764100721,0.0,1.0
2018-01-31,99.02,99.24,98.59,99.05,324952,32.1799953243615,32.2514919813132,32.0402518585013,32.1897448684913,999899.058892683,0.0,1.0
2018-02-01,98.66,98.81,98.25,98.69,237695,32.0630007948041,32.111748515453,31.9297570250305,32.0727503389339,731403.428209386,0.0,1.0
2018-02-02,95.8,97.84,95.74,97.82,478419,31.1335442544317,31.7965132552568,31.1140451661722,31.7900135591703,1472127.29220432,0.0,1.0
2018-02-05,92.33,94.75,92.09,94.69,707880,30.0058469834205,30.7923102098894,29.9278506303822,30.7728111216299,2178194.15116372,0.0,1.0
2018-02-06,92.81,93.15,90.01,90.97,614825,30.161839689497,30.2723345229678,29.2518822373841,29.5638676495371,1891857.6863158,0.0,1.0
2018-02-07,92.7,93.2,92.45,93.0,356283,30.1260913610211,30.2885837631841,30.0448451599396,30.2235868023189,1096306.64344107,0.0,1.0
2018-02-08,90.16,93.03,90.15,93.03,485906,29.300629958033,30.2333363464487,29.2973801099898,30.2333363464487,1495165.29244414,0.0,1.0
2018-02-09,90.18,90.57,89.12,90.57,486224,29.3071296541196,29.4338737278067,28.962645761534,29.4338737278067,1496143.79973361,0.0,1.0
2018-02-12,90.99,91.53,90.15,91.01,367171,29.5703673456236,29.7458591399597,29.2973801099898,29.5768670417101,1129809.7483711,0.0,1.0
2018-02-13,91.06,91.42,90.51,90.8,266597,29.5931162819264,29.7101108114838,29.4143746395471,29.5086202328017,820336.817141034,0.0,1.0
2018-02-14,92.4,92.63,90.14,90.7,408649,30.0285959197233,30.1033424247183,29.2941302619465,29.4761217523691,1257440.33124103,0.0,1.0
2018-02-15,92.41,93.09,91.66,92.78,315168,30.0318457677666,30.2528354347082,29.788107164522,30.1520901453672,969793.035873264,0.0,1.0
2018-02-16,91.57,92.2,91.48,91.99,287076,29.7588585321327,29.9635989588581,29.7296098997434,29.8953521499496,883352.071169515,0.0,1.0
2018-02-20,90.88,91.58,90.72,91.07,502419,29.5346190171478,29.762108380176,29.4826214484556,29.5963661299697,1545976.89895678,0.0,1.0
2018-02-21,91.75,92.3,91.2,91.25,603583,29.8173557969114,29.9960974392907,29.6386141545321,29.6548633947484,1857265.29968618,0.0,1.0
2018-02-22,92.03,94.16,91.35,93.84,806224,29.9083515421227,30.6005691753371,29.687361875181,30.4965740379528,2480805.2230997,0.0,1.0
2018-02-23,93.96,94.06,92.75,93.07,557291,30.5355722144719,30.5680706949045,30.1423406012374,30.2463357386217,1714821.71652848,0.0,1.0
2018-02-26,93.74,94.08,93.11,94.08,357347,30.4640755575201,30.574570390991,30.2593351307948,30.574570390991,1099580.64267376,0.0,1.0
2018-02-27,93.43,93.94,93.19,93.5,335123,30.3633302681791,30.5290725183854,30.2853339151408,30.3860792044819,1031195.90682098,0.0,1.0
2018-02-28,91.25,93.72,91.25,93.65,501409,29.6548633947484,30.4575758614336,29.6548633947484,30.4348269251308,1542869.06133928,0.0,1.0
2018-03-01,91.04,91.62,90.52,91.42,459603,29.5866165858399,29.775107772349,29.4176244875904,29.7101108114838,1414229.2005104,0.0,1.0
2018-03-02,89.74,90.38,89.46,90.31,643185,29.1641363402161,29.3721266149848,29.0731405950048,29.3493776786819,1979123.30496163,0.0,1.0
2018-03-05,89.59,89.81,88.61,88.72,453158,29.1153886195672,29.1868852765189,28.7969035113277,28.8326518398036,1394397.50403041,0.0,1.0
2018-03-06,90.69,90.74,90.0,90.29,384575,29.4728719043258,29.4891211445421,29.2486323893409,29.3428779825954,1183363.02153442,0.0,1.0
2018-03-07,90.63,90.96,89.73,89.76,348380,29.4533728160663,29.5606178014938,29.1608864921728,29.1706360363026,1071988.58335087,0.0,1.0
2018-03-08,91.22,91.38,90.6,90.82,379645,29.6451138506186,29.6971114193108,29.4436232719365,29.5151199288882,1168193.08148069,0.0,1.0
2018-03-09,92.05,92.21,91.22,92.14,329945,29.9148512382092,29.9668488069014,29.6451138506186,29.9440998705985,1015262.85416414,0.0,1.0
2018-03-12,91.96,92.46,91.76,92.06,282933,29.8856026058198,30.0480950079829,29.8206056449547,29.9181010862525,870603.782803873,0.0,1.0
2018-03-13,90.95,92.24,90.86,92.07,345077,29.5573679534506,29.9765983510311,29.5281193210612,29.9213509342957,1061825.03122157,0.0,1.0
2018-03-14,91.2,91.64,90.97,91.47,293690,29.6386141545321,29.7816074684355,29.5638676495371,29.7263600517001,903703.791963712,0.0,1.0
2018-03-15,90.21,91.17,90.04,91.14,436099,29.3168791982493,29.6288646104023,29.2616317815139,29.6191150662725,1341905.81896416,0.0,1.0
2018-03-16,89.56,90.55,89.51,90.15,567408,29.1056390754374,29.4273740317202,29.0893898352211,29.2973801099898,1745952.40284159,0.0,1.0
2018-03-19,89.56,89.99,89.09,89.52,436883,29.1056390754374,29.2453825412976,28.9528962174042,29.0926396832644,1344318.2394514,0.0,1.0
2018-03-20,89.79,90.05,89.41,89.73,496047,29.1803855804324,29.2648816295572,29.0568913547885,29.1608864921728,1526369.828364,0.0,1.0
2018-03-21,91.34,91.84,90.31,90.53,1326806,29.6841120271377,29.8466044293007,29.3493776786819,29.4208743356337,4082670.88903336,0.0,1.0
2018-03-22,89.79,91.1,89.5,91.1,993623,29.1803855804324,29.6061156740995,29.0861399871779,29.6061156740995,3057444.49209153,0.0,1.0
2018-03-23,88.59,90.73,88.46,90.4,568080,28.7904038152412,29.4858712964989,28.7481557906788,29.3786263110713,1748020.19183066,0.0,1.0
2018-03-26,88.98,89.32,88.28,89.32,491340,28.9171478889283,29.0276427223992,28.6896585259001,29.0276427223992,1511886.07423968,0.0,1.0
2018-03-27,87.65,88.44,87.29,88.12,675714,28.8216023564565,29.08137492761,28.70322498226,28.9761505949908,2054928.50007114,1.036,1.0
2018-03-28,87.36,88.33,86.93,87.5,513233,28.7262428050204,29.0452040632721,28.5848476080635,28.7722784505413,1560804.00713469,0.0,1.0
2018-03-29,88.28,88.37,87.44,87.8,414367,29.0287627613004,29.0583571048495,28.7525488881752,28.8709262623717,1260140.47036021,0.0,1.0
2018-04-02,87.33,88.28,86.64,88.28,407234,28.7163780238374,29.0287627613004,28.4894880566274,29.0287627613004,1238448.14936196,0.0,1.0
2018-04-03,87.79,88.27,87.38,87.86,400942,28.8676380019774,29.025474500906,28.7328193258091,28.8906558247378,1219313.41170306,0.0,1.0
2018-04-04,87.54,87.75,86.17,86.8,420144,28.7854314921187,28.8544849604,28.3349398180931,28.542100222937,1277709.03034995,0.0,1.0
2018-04-05,88.57,88.69,87.55,87.96,453001,29.1241223127365,29.1635814374686,28.788719752513,28.9235384286813,1377631.16564216,0.0,1.0
2018-04-06,87.27,88.46,86.93,88.01,366667,28.6966484614713,29.0879514483986,28.5848476080635,28.939979730653,1115078.96585772,0.0,1.0
2018-04-09,88.11,88.78,87.33,87.56,313944,28.9728623345965,29.1931757810178,28.7163780238374,28.7920080129074,954741.907118002,0.0,1.0
2018-04-10,88.78,89.24,88.65,89.05,274741,29.1931757810178,29.3444357591578,29.1504283958913,29.2819588116652,835520.813595759,0.0,1.0
2018-04-11,88.33,88.73,88.15,88.63,249256,29.0452040632721,29.176734479046,28.9860153761739,29.1438518751026,758017.827385155,0.0,1.0
2018-04-12,87.96,88.41,87.84,88.23,306985,28.9235384286813,29.0715101464269,28.8840793039491,29.0123214593287,933578.741293415,0.0,1.0
2018-04-13,87.37,88.54,87.21,88.54,329186,28.7295310654148,29.1142575315534,28.6769188991052,29.1142575315534,1001094.68388167,0.0,1.0
2018-04-16,87.82,88.0,87.48,87.93,238417,28.8775027831604,28.9366914702587,28.7657019297526,28.9136736474982,725055.109412357,0.0,1.0
2018-04-17,88.1,88.66,88.06,88.18,277682,28.9695740742021,29.1537166562856,28.9564210326247,28.9958801573569,844464.752479237,0.0,1.0
2018-04-18,87.78,88.67,87.57,88.26,223039,28.864349741583,29.1570049166799,28.7952962733017,29.0221862405117,678288.740099165,0.0,1.0
2018-04-19,87.25,88.07,87.09,87.91,227011,28.6900719406826,28.9597092930191,28.637459774373,28.9070971267095,690368.075442642,0.0,1.0
2018-04-20,86.54,87.23,86.44,87.05,318419,28.4566054526839,28.6834954198939,28.4237228487404,28.6243067327956,968350.926670386,0.0,1.0
2018-04-23,86.18,86.46,85.94,86.33,345044,28.3382280784874,28.4302993695291,28.2593098290231,28.3875519844026,1049320.79160495,0.0,1.0
2018-04-24,85.98,86.6,85.77,86.53,321951,28.2724628706005,28.47633501505,28.2034094023191,28.4533171922896,979092.16847128,0.0,1.0
2018-04-25,86.3,86.41,85.55,85.66,274681,28.3776872032196,28.4138580675574,28.1310676736435,28.1672385379813,835338.346294498,0.0,1.0
2018-04-26,86.95,87.67,86.51,86.52,294928,28.5914241288522,28.8281788772452,28.4467406715009,28.4500289318952,896911.937105019,0.0,1.0
2018-04-27,87.25,87.41,86.96,86.97,185954,28.6900719406826,28.7426841069922,28.5947123892465,28.5980006496409,565508.742311435,0.0,1.0
2018-04-30,87.05,87.68,87.04,87.45,260753,28.6243067327956,28.8314671376395,28.6210184724013,28.7558371485695,792981.603428449,0.0,1.0
2018-05-01,87.15,87.25,86.46,86.94,325479,28.6571893367391,28.6900719406826,28.4302993695291,28.5881358684578,989821.245785429,0.0,1.0
2018-05-02,86.99,87.52,86.87,87.16,201931,28.6045771704296,28.77885497133,28.5651180456974,28.6604775971335,614096.743515548,0.0,1.0
2018-05-03,87.18,87.28,86.27,86.99,249692,28.6670541179222,28.6999367218656,28.3678224220365,28.6045771704296,759343.756440983,0.0,1.0
2018-05-04,87.5,87.7,86.69,86.72,202777,28.7722784505413,28.8380436584282,28.5059293585991,28.5157941397822,616669.532463328,0.0,1.0
2018-05-07,87.94,88.11,87.46,87.64,169034,28.9169619078926,28.9728623345965,28.7591254089639,28.8183140960621,514052.963355835,0.0,1.0
2018-05-08,87.84,87.84,87.25,87.71,200499,28.8840793039491,28.8840793039491,28.6900719406826,28.8413319188226,609741.857258786,0.0,1.0
2018-05-09,88.74,88.82,87.71,88.27,359682,29.1800227394404,29.2063288225952,28.8413319188226,29.025474500906,1093836.73086925,0.0,1.0
2018-05-10,89.93,90.1,89.28,89.37,243847,29.5713257263677,29.6272261530716,29.3575888007352,29.3871831442843,741568.400176477,0.0,1.0
2018-05-11,90.02,90.19,89.81,90.05,269288,29.6009200699169,29.6568204966208,29.5318666016356,29.6107848510999,818937.577032823,0.0,1.0
2018-05-14,90.73,91.0,90.19,90.19,198662,29.8343865579156,29.9231695885629,29.6568204966208,29.6568204966208,604155.316718511,0.0,1.0
2018-05-15,90.55,90.84,89.91,90.08,219048,29.7751978708173,29.8705574222534,29.564749205579,29.620649632283,666151.623443621,0.0,1.0
2018-05-16,91.2,91.38,90.64,90.72,195162,29.9889347964499,30.0481234835481,29.8047922143664,29.8310982975212,593511.390811621,0.0,1.0
2018-05-17,91.11,91.51,90.8,91.14,160976,29.9593404529008,30.0908708686747,29.857404380676,29.9692052340838,489547.604796484,0.0,1.0
2018-05-18,90.32,90.66,90.0,90.65,199139,29.6995678817473,29.8113687351551,29.5943435491282,29.8080804747608,605605.931763537,0.0,1.0
2018-05-21,90.95,91.15,90.37,90.75,139844,29.9067282865912,29.9724934944781,29.716009183719,29.8409630787042,425282.621292364,0.0,1.0
2018-05-22,91.28,91.82,91.19,91.23,363986,30.0152408796047,30.1928069408994,29.9856465360555,29.9987995776329,1106925.71861304,0.0,1.0
2018-05-23,89.56,91.21,88.46,90.57,777315,29.4496600917769,29.9922230568442,29.0879514483986,29.781774391606,2363909.50466144,0.0,1.0
2018-05-24,89.3,89.57,88.62,89.57,357630,29.3641653215238,29.4529483521712,29.1405636147082,29.4529483521712,1087596.34916613,0.0,1.0
2018-05-25,88.55,89.04,88.35,88.72,210131,29.1175457919478,29.2786705512708,29.0517805840608,29.1734462186517,639033.94135455,0.0,1.0
2018-05-29,86.68,87.73,86.24,87.6,494939,28.5026410982048,28.8479084396113,28.3579576408535,28.8051610544848,1505169.72698022,0.0,1.0
2018-05-30,87.72,87.8999,86.98,87.5,238183,28.8446201792169,28.9037759837112,28.6012889100352,28.7722784505413,724343.48693744,0.0,1.0
2018-05-31,87.31,87.65,86.83,87.65,363230,28.7098015030487,28.8216023564565,28.55196500412,28.8216023564565,1104626.63061715,0.0,1.0
2018-06-01,87.26,87.7,86.71,87.7,199382,28.6933602010769,28.8380436584282,28.5125058793878,28.8380436584282,606344.924333645,0.0,1.0
2018-06-04,87.27,88.01,87.04,87.68,230040,28.6966484614713,28.939979730653,28.6210184724013,28.8314671376395,699579.633034634,0.0,1.0
2018-06-05,87.23,87.39,86.8,87.24,179527,28.6834954198939,28.7361075862035,28.542100222937,28.6867836802882,545963.453224695,0.0,1.0
2018-06-06,88.45,88.84,88.0,88.22,312968,29.0846631880043,29.2129053433839,28.9366914702587,29.0090331989343,951773.772350824,0.0,1.0
2018-06-07,88.41,89.06,88.22,88.68,200194,29.0715101464269,29.2852470720595,29.0090331989343,29.1602931770743,608814.315144043,0.0,1.0
2018-06-08,89.07,89.1,88.32,88.5,281867,29.2885353324538,29.2984001136369,29.0419158028778,29.101104489976,857191.846742191,0.0,1.0
2018-06-11,88.55,89.1,88.37,88.38,436880,29.1175457919478,29.2984001136369,29.0583571048495,29.0616453652439,1328605.24291502,0.0,1.0
2018-06-12,88.53,88.79,88.34,88.54,201259,29.1109692711591,29.1964640414121,29.0484923236665,29.1142575315534,612053.109741425,0.0,1.0
2018-06-13,89.13,89.31,88.61,88.61,327958,29.3082648948199,29.3674535819182,29.1372753543139,29.1372753543139,997360.186449196,0.0,1.0
2018-06-14,88.0,89.34,87.97,89.34,242672,28.9366914702587,29.3773183631012,28.9268266890756,29.3773183631012,737995.082193447,0.0,1.0
2018-06-15,87.29,87.69,87.17,87.61,296901,28.70322498226,28.8347553980339,28.6637658575278,28.8084493148791,902912.070194818,0.0,1.0
2018-06-18,87.48,87.56,87.0,87.08,208921,28.7657019297526,28.7920080129074,28.6078654308239,28.6341715139787,635354.184112454,0.0,1.0
2018-06-19,86.96,87.31,86.67,86.86,253350,28.5947123892465,28.7098015030487,28.4993528378104,28.561829785303,770468.17957453,0.0,1.0
2018-06-20,87.6,87.8,87.07,87.07,187716,28.8051610544848,28.8709262623717,28.6308832535843,28.6308832535843,570867.198725132,0.0,1.0
2018-06-21,87.86,88.06,87.53,87.71,197568,28.8906558247378,28.9564210326247,28.7821432317243,28.8413319188226,600828.329592187,0.0,1.0
2018-06-22,88.58,88.66,87.9,87.9,242024,29.1274105731308,29.1537166562856,28.9038088663152,28.9038088663152,736024.43533983,0.0,1.0
2018-06-25,87.16,88.36,86.91,88.35,315834,28.6604775971335,29.0550688444552,28.5782710872748,29.0517805840608,960489.627107723,0.0,1.0
2018-06-26,87.4,87.92,87.0,87.33,354303,28.7393958465978,28.9103853871039,28.6078654308239,28.7163780238374,1077478.53731121,0.0,1.0
2018-06-27,85.64,86.63,85.47,86.13,308508,28.489159230588,28.8184944435525,28.4326067192708,28.6521635279138,927392.237382454,0.999,1.0
2018-06-28,85.99,86.09,85.56,85.77,187188,28.605590871535,28.6388570546627,28.4625462840858,28.532405268654,562697.557700763,0.0,1.0
2018-06-29,86.92,87.07,86.47,86.7,266545,28.9149663746229,28.9648656493145,28.7652685505481,28.8417807717419,801249.121297038,0.0,1.0
2018-07-02,86.61,86.81,85.95,86.57,268177,28.8118412069269,28.8783735731824,28.5922843982839,28.7985347336758,806155.004228464,0.0,1.0
2018-07-03,87.05,87.33,86.71,87.0,166710,28.9582124126889,29.0513577254466,28.8451073900547,28.9415793211251,501139.54871196,0.0,1.0
2018-07-05,87.5,87.92,87.2,87.2,185462,29.1079102367637,29.2476282059002,29.0081116873805,29.0081116873805,557509.105531867,0.0,1.0
2018-07-06,87.93,88.23,87.32,87.33,180921,29.250954824213,29.3507533735962,29.0480311071338,29.0513577254466,543858.606517403,0.0,1.0
2018-07-09,88.3,88.64,88.24,88.34,249187,29.3740397017856,29.4871447244198,29.3540799919089,29.3873461750367,749070.006147723,0.0,1.0
2018-07-10,88.33,88.57,87.89,88.44,227493,29.3840195567239,29.4638583962304,29.2376483509619,29.4206123581644,683856.633406093,0.0,1.0
2018-07-11,87.52,88.41,87.27,88.07,272037,29.1145634733893,29.4106325032261,29.0313980155699,29.2975274805918,817758.379299113,0.0,1.0
2018-07-12,88.09,88.33,87.63,88.09,211957,29.3041807172173,29.3840195567239,29.1511562748298,29.3041807172173,637154.551774584,0.0,1.0
2018-07-13,88.16,88.22,87.49,87.95,146368,29.3274670454067,29.3474267552834,29.104583618451,29.2576080608385,439990.363300775,0.0,1.0
2018-07-16,88.46,88.7,88.18,88.25,146720,29.4272655947899,29.5071044342965,29.3341202820323,29.3574066102217,441048.494913435,0.0,1.0
2018-07-17,88.18,88.4,87.71,88.4,162141,29.3341202820323,29.4073058849133,29.177769221332,29.4073058849133,487404.880137399,0.0,1.0
2018-07-18,88.02,88.12,87.52,88.04,172013,29.2808943890279,29.3141605721557,29.1145634733893,29.2875476256535,517080.662183374,0.0,1.0
2018-07-19,87.39,87.82,87.25,87.59,157032,29.0713174353232,29.2143620227725,29.0247447789444,29.1378498015787,472046.941475235,0.0,1.0
2018-07-20,88.39,88.42,87.96,88.04,161003,29.4039792666005,29.4139591215388,29.2609346791513,29.2875476256535,483983.98873056,0.0,1.0
2018-07-23,88.49,88.75,88.21,88.27,160039,29.4372454497283,29.5237375258604,29.3441001369706,29.3640598468472,481086.151018614,0.0,1.0
2018-07-24,88.85,89.04,88.51,88.75,692032,29.5570037089881,29.6202094569308,29.4438986863538,29.5237375258604,2080286.75049028,0.0,1.0
2018-07-25,90.03,90.11,88.89,88.89,347379,29.9495446698953,29.9761576163975,29.5703101822392,29.5703101822392,1044240.62918848,0.0,1.0
2018-07-26,90.15,90.36,89.75,90.01,276192,29.9894640896486,30.0593230742168,29.8563993571377,29.9428914332698,830248.540806511,0.0,1.0
2018-07-27,90.53,90.67,90.09,90.18,647175,30.1158755855339,30.1624482419128,29.9695043797719,29.9994439445869,1945444.1091576,0.0,1.0
2018-07-30,91.02,91.5,90.73,90.73,323729,30.2788798828598,30.4385575618729,30.1824079517894,30.1824079517894,973147.411462864,0.0,1.0
2018-07-31,91.23,91.38,90.78,91.05,209924,30.3487388674281,30.3986381421197,30.1990410433533,30.2888597377981,631043.240500325,0.0,1.0
2018-08-01,91.91,92.17,91.2,91.45,318495,30.5749489126966,30.6614409888287,30.3387590124897,30.4219244703091,957413.715835977,0.0,1.0
2018-08-02,91.95,92.2,91.17,91.5,221405,30.5882553859477,30.671420843767,30.3287791575514,30.4385575618729,665555.766196218,0.0,1.0
2018-08-03,91.95,92.28,91.68,92.0,186086,30.5882553859477,30.6980337902692,30.4984366915028,30.6048884775116,559384.884299764,0.0,1.0
2018-08-06,91.83,92.09,91.15,91.85,149452,30.5483359661944,30.6348280423265,30.3221259209259,30.55498920282,449261.039134424,0.0,1.0
2018-08-07,90.89,92.46,90.56,91.85,274808,30.2356338447938,30.7579129198991,30.1258554404723,30.55498920282,826088.159693096,0.0,1.0
2018-08-08,91.5,91.83,90.66,90.94,201648,30.4385575618729,30.5483359661944,30.1591216236,30.2522669363576,606165.123379937,0.0,1.0
2018-08-09,91.64,91.93,91.52,91.62,224105,30.4851302182518,30.5816021493222,30.4452107984985,30.4784769816262,673672.116634236,0.0,1.0
2018-08-10,90.8,91.21,90.5,91.0,310745,30.2056942799788,30.3420856308025,30.1058957305956,30.2722266462343,934116.784023142,0.0,1.0
2018-08-13,91.01,91.42,90.55,90.55,355904,30.2755532645471,30.4119446153707,30.1225288221595,30.1225288221595,1069867.2541826,0.0,1.0
2018-08-14,92.02,92.08,91.24,91.24,243595,30.6115417141371,30.6315014240138,30.3520654857408,30.3520654857408,732260.14257387,0.0,1.0
2018-08-15,91.12,91.48,90.56,91.26,611315,30.3121460659876,30.4319043252474,30.1258554404723,30.3587187223664,1837646.95111782,0.0,1.0
2018-08-16,91.52,91.99,91.28,91.34,470332,30.4452107984985,30.6015618591988,30.3653719589919,30.3853316688686,1413844.19785732,0.0,1.0
2018-08-17,93.14,93.24,91.84,91.84,759011,30.9841229651677,31.0173891482954,30.5516625845072,30.5516625845072,2281629.35641181,0.0,1.0
2018-08-20,93.38,93.47,92.88,93.22,897886,31.0639618046742,31.0939013694892,30.8976308890356,31.0107359116699,2699095.34421923,0.0,1.0
2018-08-21,93.2,93.92,93.09,93.68,383549,31.0040826750443,31.243599193564,30.9674898736038,31.1637603540574,1152969.66450077,0.0,1.0
2018-08-22,93.69,93.77,93.19,93.25,402716,31.1670869723702,31.1936999188724,31.0007560567316,31.0207157666082,1210586.73444356,0.0,1.0
2018-08-23,93.58,94.35,93.38,93.7,466155,31.1304941709297,31.3866437810132,31.0639618046742,31.170413590683,1401287.90312413,0.0,1.0
2018-08-24,94.1,94.31,93.56,94.05,341883,31.3034783231939,31.3733373077621,31.1238409343042,31.28684523163,1027719.34696353,0.0,1.0
2018-08-27,94.5,94.68,94.08,94.22,803952,31.4365430557048,31.4964221853347,31.2968250865684,31.3433977429472,2416724.50642479,0.0,1.0
2018-08-28,94.8,95.36,94.57,95.0,339010,31.536341605088,31.7226322306033,31.4598293838942,31.6028739713435,1019082.94888634,0.0,1.0
2018-08-29,95.15,95.27,94.45,94.56,392990,31.6527732460351,31.6926926657883,31.419909964141,31.4565027655815,1181349.83653238,0.0,1.0
2018-08-30,94.62,94.94,94.13,94.7,383889,31.4764624754581,31.5829142614668,31.3134581781322,31.5030754219603,1153991.72344482,0.0,1.0
2018-08-31,93.68,94.3,93.33,94.03,358673,31.1637603540574,31.3700106894494,31.0473287131104,31.2801919950045,1078191.02246515,0.0,1.0
2018-09-04,92.88,93.17,92.18,92.95,693457,30.8976308890356,30.994102820106,30.6647676071415,30.920917217225,2084570.37988812,0.0,1.0
2018-09-05,93.56,93.59,93.03,93.07,553999,31.1238409343042,31.1338207892425,30.9475301637272,30.9608366369783,1665351.86159724,0.0,1.0
2018-09-06,93.81,94.15,93.08,93.42,494392,31.2070063921235,31.3201114147578,30.9641632552911,31.0772682779253,1486169.89842723,0.0,1.0
2018-09-07,93.34,93.79,92.97,93.79,350147,31.0506553314232,31.2003531554979,30.9275704538506,31.2003531554979,1052561.39141531,0.0,1.0
2018-09-10,93.57,93.88,93.49,93.49,374412,31.1271675526169,31.2302927203129,31.1005546061148,31.1005546061148,1125503.33340737,0.0,1.0
2018-09-11,94.16,94.17,93.38,93.38,265478,31.3234380330705,31.3267646513833,31.0639618046742,31.0639618046742,798041.659846163,0.0,1.0
2018-09-12,94.28,94.71,94.2,94.31,265391,31.3633574528238,31.5064020402731,31.3367445063216,31.3733373077621,797780.132998715,0.0,1.0
2018-09-13,94.14,94.66,93.93,94.61,260647,31.316784796445,31.4897689487092,31.2469258118768,31.4731358571453,783519.404673541,0.0,1.0
2018-09-14,94.01,94.24,93.71,94.17,211580,31.273538758379,31.3500509795727,31.1737402089958,31.3267646513833,636021.268768977,0.0,1.0
2018-09-17,94.27,94.49,94.12,94.17,617214,31.360030834511,31.4332164373921,31.3101315598195,31.3267646513833,1855379.67379704,0.0,1.0
2018-09-18,94.88,94.92,94.41,94.41,368051,31.5629545515902,31.5762610248413,31.4066034908899,31.4066034908899,1106381.81298654,0.0,1.0
2018-09-19,95.56,95.84,94.95,94.98,349853,31.7891645968588,31.8823099096164,31.5862408797796,31.5962207347179,1051677.61103428,0.0,1.0
2018-09-20,96.45,96.98,96.14,96.14,988631,32.0852336266956,32.2615443972725,31.9821084589996,31.9821084589996,2971879.87032963,0.0,1.0
2018-09-21,96.24,96.74,96.17,96.74,470413,32.0153746421273,32.181705557766,31.9920883139379,32.181705557766,1414087.68837046,0.0,1.0
2018-09-24,96.2,96.75,96.01,96.54,719524,32.0020681688762,32.1850321760787,31.9388624209336,32.1151731915105,2162929.23428363,0.0,1.0
2018-09-25,95.79,96.51,95.76,96.25,375594,31.8656768180525,32.1051933365722,31.8556969631142,32.0187012604401,1129056.49126579,0.0,1.0
2018-09-26,94.95,95.84,94.84,95.76,355437,31.5862408797796,31.8823099096164,31.5496480783391,31.8556969631142,1068463.42616239,0.0,1.0
2018-09-27,93.8,94.19,93.55,93.8,254483,31.5513113874955,31.682494878339,31.4672194061855,31.5513113874955,756561.434383371,1.045,1.0
2018-09-28,93.77,94.32,93.53,93.74,335935,31.5412203497383,31.7262227086202,31.4604920476807,31.5311293119811,998712.9413736,0.0,1.0
2018-10-01,94.91,95.23,94.4,95.12,339621,31.9246797845117,32.0323175205884,31.7531321426394,31.9953170488121,1009671.18002662,0.0,1.0
2018-10-02,94.18,94.83,93.83,94.83,975742,31.6791311990866,31.8977703504925,31.5614024252527,31.8977703504925,2900817.60710185,0.0,1.0
2018-10-03,94.11,94.47,93.75,94.47,284788,31.6555854443198,31.7766778974062,31.5344929912335,31.7766778974062,846656.231556418,0.0,1.0
2018-10-04,93.52,94.15,93.02,94.07,1342535,31.4571283684283,31.6690401613294,31.2889444058084,31.6421307273102,3991269.37873996,0.0,1.0
2018-10-05,93.07,93.81,92.81,93.66,731901,31.3057628020704,31.5546750667479,31.2183071415081,31.5042198779619,2175894.14769012,0.0,1.0
2018-10-08,92.82,93.16,92.51,93.05,151146,31.2216708207605,31.336035915342,31.1173967639361,31.2990354435656,449347.243475238,0.0,1.0
2018-10-09,92.71,92.94,92.44,92.54,285684,31.1846703489841,31.2620349717892,31.0938510091693,31.1274878016933,849319.981375491,0.0,1.0
2018-10-10,90.83,92.7,90.81,92.7,733805,30.5522986495332,31.1813066697317,30.5455712910284,31.1813066697317,2181554.61605565,0.0,1.0
2018-10-11,88.78,90.18,88.76,90.02,1022890,29.8627444027916,30.3336594981273,29.8560170442868,30.279840630089,3040985.54959037,0.0,1.0
2018-10-12,88.68,89.89,88.2,89.89,718305,29.8291076102676,30.2361127998078,29.6676510061525,30.2361127998078,2135474.12253372,0.0,1.0
2018-10-15,88.65,89.18,88.34,89.17,649459,29.8190165725104,29.9972915728875,29.7147425156861,29.9939278936351,1930799.43498462,0.0,1.0
2018-10-16,89.84,89.91,89.08,89.26,287426,30.2192944035458,30.2428401583126,29.9636547803635,30.0242010069067,854498.834260343,0.0,1.0
2018-10-17,89.54,89.9,88.91,89.57,257448,30.1183840259738,30.2394764790602,29.9064722330728,30.128475063731,765376.186853859,0.0,1.0
2018-10-18,88.49,89.24,88.2,89.09,387013,29.765197704472,30.0174736484019,29.6676510061525,29.9670184596159,1150564.51867124,0.0,1.0
2018-10-19,88.18,88.97,88.12,88.45,285735,29.6609236476477,29.9266543085871,29.6407415721333,29.7517429874624,849471.601063853,0.0,1.0
2018-10-22,88.22,88.78,88.07,88.58,343385,29.6743783646573,29.8627444027916,29.6239231758713,29.7954708177436,1020861.30761479,0.0,1.0
2018-10-23,87.71,88.02,86.73,87.25,472327,29.502830722785,29.6071047796093,29.1731901560499,29.3481014771746,1404197.50088609,0.0,1.0
2018-10-24,86.55,88.16,86.38,87.57,396634,29.1126439295068,29.6541962891429,29.055461382216,29.4557392132514,1179167.12694056,0.0,1.0
2018-10-25,86.62,87.08,86.24,86.78,410235,29.1361896842736,29.2909189298839,29.0083698726824,29.1900085523119,1219602.01677229,0.0,1.0
2018-10-26,85.7,86.11,84.88,85.87,498519,28.8267311930529,28.9646420424012,28.5509094943563,28.8839137403437,1482064.61613296,0.0,1.0
2018-10-29,85.53,86.9,85.16,86.62,268994,28.7695486457621,29.2303727033407,28.6450925134234,29.1361896842736,799701.695125101,0.0,1.0
2018-10-30,86.52,86.6,85.4,85.6,270582,29.1025528917496,29.1294623257688,28.725820815481,28.7930944005289,804422.716009797,0.0,1.0
2018-10-31,86.32,87.54,86.27,87.29,270902,29.0352793067016,29.4456481754942,29.0184609104396,29.3615561941842,805374.055230896,0.0,1.0
2018-11-01,87.03,87.26,86.66,86.98,290543,29.2741005336219,29.351465156427,29.1496444012832,29.2572821373599,863765.472860851,0.0,1.0
2018-11-02,86.88,88.17,86.7,87.47,240670,29.2236453448359,29.6575599683953,29.1630991182927,29.4221024207274,715496.282317664,0.0,1.0
2018-11-05,87.24,87.85,86.88,86.88,1047535,29.3447377979222,29.5499222323185,29.2236453448359,29.2236453448359,3114253.53429025,0.0,1.0
2018-11-06,87.29,87.35,86.74,86.99,281853,29.3615561941842,29.3817382696986,29.1765538353023,29.2606458166123,837930.66713791,0.0,1.0
2018-11-07,87.72,88.25,87.41,87.8,261340,29.5061944020374,29.6844694024145,29.401920345213,29.5331038360566,776946.850130461,0.0,1.0
2018-11-08,87.82,88.25,87.39,87.63,196844,29.5398311945613,29.6844694024145,29.3951929867082,29.4759212887658,585204.430118164,0.0,1.0
2018-11-09,87.14,87.74,86.45,87.7,210361,29.3111010053983,29.5129217605422,29.0790071369828,29.4994670435326,625389.593404354,0.0,1.0
2018-11-12,86.11,87.0,86.07,86.94,211763,28.9646420424012,29.2640094958647,28.9511873253917,29.2438274203503,629557.648366792,0.0,1.0
2018-11-13,86.44,86.97,86.1,86.1,240753,29.0756434577304,29.2539184581075,28.9612783631488,28.9612783631488,715743.035928136,0.0,1.0
2018-11-14,86.37,87.22,85.83,87.01,175251,29.0520977029636,29.3380104394175,28.8704590233341,29.2673731751171,521009.84323951,0.0,1.0
2018-11-15,87.01,87.29,85.85,85.91,262648,29.2673731751171,29.3615561941842,28.8771863818389,28.8973684573533,780835.4491967,0.0,1.0
2018-11-16,86.83,87.15,86.46,86.82,188012,29.2068269485739,29.3144646846507,29.0823708162352,29.2034632693215,558947.467615859,0.0,1.0
2018-11-19,86.17,86.83,85.67,86.83,353381,28.9848241179156,29.2068269485739,28.8166401552957,29.2068269485739,1050578.76653384,0.0,1.0
2018-11-20,84.16,85.39,84.03,85.27,318592,28.3087245881836,28.7224571362286,28.2649967579024,28.6820929851998,947153.328525155,0.0,1.0
2018-11-21,85.74,86.52,84.42,84.48,236395,28.8401859100625,29.1025528917496,28.3961802487459,28.4163623242603,702786.984910808,0.0,1.0
2018-11-23,85.3,85.5,84.81,85.01,112256,28.692184022957,28.759457608005,28.5273637395895,28.5946373246374,333729.798761174,0.0,1.0
2018-11-26,85.78,86.29,85.68,86.24,242165,28.8536406270721,29.0251882689444,28.8200038345481,29.0083698726824,719940.820241231,0.0,1.0
2018-11-27,86.29,86.41,85.13,85.26,323914,29.0251882689444,29.0655524199732,28.6350014756662,28.6787293059474,962975.288946042,0.0,1.0
2018-11-28,87.6,87.74,86.05,86.41,405827,29.4658302510086,29.5129217605422,28.9444599668869,29.0655524199732,1206497.31900166,0.0,1.0
2018-11-29,84.65,86.77,83.9,86.0,722424,28.4735448715511,29.1866448730595,28.2212689276212,28.9276415706249,2147719.64207029,0.0,1.0
2018-11-30,83.88,84.42,83.09,84.16,451868,28.2145415691164,28.3961802487459,27.948810908177,28.3087245881836,1343374.22237221,0.0,1.0
2018-12-03,83.98,85.55,83.61,85.12,429028,28.2481783616404,28.7762760042669,28.1237222293017,28.6316377964138,1275472.38546634,0.0,1.0
2018-12-04,82.72,84.06,82.54,83.63,636863,27.8243547758382,28.2750877956596,27.7638085492951,28.1304495878065,1893352.34489415,0.0,1.0
2018-12-06,80.61,81.28,79.512,81.28,753816,27.1146184535822,27.3399849634929,26.7452864716689,27.3399849634929,2241046.01966,0.0,1.0
2018-12-07,80.78,82.05,80.63,81.12,426929,27.171801000873,27.5989882659276,27.121345812087,27.2861660954545,1269232.19476294,0.0,1.0
2018-12-10,79.68,80.71,79.16,80.25,368209,26.8017962831092,27.1482552461062,26.6268849619845,26.9935260004959,1094661.44769146,0.0,1.0
2018-12-11,78.8,81.12,78.8,80.38,722747,26.5057925088981,27.2861660954545,26.5057925088981,27.0372538307771,2148679.90009659,0.0,1.0
2018-12-12,79.72,80.55,79.41,79.74,654535,26.8152510001188,27.0944363780678,26.7109769432944,26.8219783586236,1945890.05337928,0.0,1.0
2018-12-13,80.21,80.77,79.75,79.75,708163,26.9800712834863,27.1684373216206,26.825342037876,26.825342037876,2105322.61509504,0.0,1.0
2018-12-14,80.1,80.58,79.55,79.57,529814,26.9430708117099,27.104527415825,26.758068452828,26.7647958113328,1575102.61902128,0.0,1.0
2018-12-17,78.65,80.08,78.44,79.85,519251,26.4553373201122,26.9363434532051,26.3847000558118,26.8589788303999,1543699.50591984,0.0,1.0
2018-12-18,78.08,79.31,77.94,78.87,385207,26.2636076027255,26.6773401507704,26.2165160931919,26.5293382636649,1145195.39794216,0.0,1.0
2018-12-19,77.33,78.87,77.21,78.27,739043,26.0113316587956,26.5293382636649,25.9709675077668,26.327517508521,2197126.849931,0.0,1.0
2018-12-20,76.58,77.57,76.4,77.02,438384,25.7590557148657,26.0920599608531,25.6985094883226,25.9070576019712,1303287.16594319,0.0,1.0
2018-12-21,74.6,76.99,74.55,76.5,688212,25.0930472228909,25.8969665642141,25.0762288266289,25.7321462808465,2046009.58759465,0.0,1.0
2018-12-24,74.1,75.03,73.77,74.04,362726,24.924863260271,25.237685430744,24.8138618449418,24.9046811847566,1078360.84472496,0.0,1.0
2018-12-26,76.16,76.18,73.14,74.22,640823,25.617781186265,25.6245085447698,24.6019500520407,24.9652274112997,1905125.16775523,0.0,1.0
2018-12-27,74.29,74.4,72.96,74.12,646734,25.3257606810246,25.3632601247575,24.8723583158912,25.2678069952557,1897114.54140047,1.001842,1.0
2018-12-28,74.38,74.82,74.02,74.67,612808,25.3564420440788,25.5064398190101,25.2337165918622,25.4553042139199,1797596.79850841,0.0,1.0
2018-12-31,74.54,75.11,74.23,74.62,354657,25.4109866895084,25.6053019888513,25.3053064389885,25.4382590122232,1040342.63222509,0.0,1.0
2019-01-02,75.36,75.49,73.8,73.8,278510,25.690527997335,25.7348455217465,25.1587177043965,25.1587177043965,816974.785499825,0.0,1.0
2019-01-03,75.51,76.09,74.87,75.51,396814,25.7416636024252,25.9393879421075,25.5234850207069,25.7416636024252,1164004.99994014,0.0,1.0
2019-01-04,76.85,77.0,76.16,76.65,368854,26.198475007898,26.2496106129883,25.9632512244829,26.130294201111,1081987.78331389,0.0,1.0
2019-01-07,77.83,78.05,76.87,77.38,406325,26.5325609611542,26.6075598486199,26.2052930885767,26.3791541458835,1191904.34712655,0.0,1.0
2019-01-08,78.18,78.52,76.92,78.13,333782,26.6518773730315,26.7677847445693,26.2223382902735,26.6348321713347,979108.390555822,0.0,1.0
2019-01-09,79.61,79.61,78.46,78.53,467271,27.1393701415584,27.1393701415584,26.7473305025332,26.7711937849087,1370681.93240921,0.0,1.0
2019-01-10,79.88,79.94,78.87,79.3,284718,27.2314142307208,27.2518684727569,26.8871011564465,27.0336898910386,835185.188962476,0.0,1.0
2019-01-11,80.39,80.5,79.31,79.72,556851,27.4052752880276,27.4427747317604,27.0370989313779,27.1768695852912,1633453.8303126,0.0,1.0
2019-01-14,80.01,80.72,79.67,80.16,431321,27.2757317551323,27.5177736192261,27.1598243835945,27.3268673602226,1265227.03477997,0.0,1.0
2019-01-15,80.47,80.53,79.63,80.21,326929,27.4325476107424,27.4530018527785,27.1461882222371,27.3439125619193,959005.959027224,0.0,1.0
2019-01-16,81.37,81.59,80.97,81.16,245567,27.7393612412838,27.8143601287495,27.6029996277099,27.6677713941575,720340.55204781,0.0,1.0
2019-01-17,81.81,82.14,80.86,81.0,272576,27.8893590162152,28.0018573474137,27.565500183977,27.6132267487279,799568.127293096,0.0,1.0
2019-01-18,82.7,82.97,82.29,82.4,321007,28.1927636064173,28.2848076955797,28.0529929525039,28.0904923962368,941634.501342651,0.0,1.0
2019-01-22,82.16,82.35,81.46,82.13,382039,28.0086754280924,28.07344719454,27.770042604338,27.9984483070744,1120664.3570341,0.0,1.0
2019-01-23,81.72,82.55,81.31,82.32,391634,27.858677653161,28.141628001327,27.7189069992477,28.063220073522,1148810.10787562,0.0,1.0
2019-01-24,82.2,82.38,81.33,81.6,338213,28.0223115894498,28.0836743155581,27.7257250799264,27.8177691690888,992106.183362365,0.0,1.0
2019-01-25,83.3,83.31,82.66,82.96,286491,28.3973060267782,28.4007150671176,28.1791274450599,28.2813986552403,840386.0661112,0.0,1.0
2019-01-28,83.33,83.38,82.56,82.87,281551,28.4075331477962,28.424578349493,28.1450370416664,28.2507172921862,825895.184489826,0.0,1.0
2019-01-29,83.78,83.97,83.26,83.34,461680,28.560939963067,28.6257117295146,28.3836698654208,28.4109421881356,1354281.4224608,0.0,1.0
2019-01-30,84.66,84.84,83.97,84.22,314055,28.8609355129297,28.922298239038,28.6257117295146,28.7109377379983,921241.665506256,0.0,1.0
2019-01-31,84.79,84.85,84.05,84.31,357472,28.9052530373412,28.9257072793773,28.6529840522294,28.7416191010525,1048600.0880478,0.0,1.0
2019-02-01,85.03,85.4,84.78,84.78,347978,28.9870700054856,29.1132044980415,28.9018439970019,28.9018439970019,1020750.60826777,0.0,1.0
2019-02-04,84.91,85.19,84.6,85.0,254718,28.9461615214134,29.0416146509152,28.8404812708936,28.9768428844676,747183.883569511,0.0,1.0
2019-02-05,85.41,85.41,84.69,84.92,288321,29.1166135383809,29.1166135383809,28.8711626339477,28.9495705617528,845754.14574017,0.0,1.0
2019-02-06,85.02,85.63,84.9,85.15,317990,28.9836609651462,29.1916124258465,28.9427524810741,29.0279784895578,932784.503396968,0.0,1.0
2019-02-07,83.43,84.76,83.25,84.63,432914,28.4416235511897,28.8950259163232,28.3802608250815,28.8507083919116,1269899.90409634,0.0,1.0
2019-02-08,83.66,83.99,82.79,83.5,289775,28.5200314789948,28.6325298101933,28.2234449694714,28.4654868335652,850019.275674882,0.0,1.0
2019-02-11,83.33,83.73,82.96,83.73,408398,28.4075331477962,28.5438947613702,28.2813986552403,28.5438947613702,1197985.23732921,0.0,1.0
2019-02-12,84.8,84.86,83.94,84.14,416119,28.9086620776806,28.9291163197167,28.6154846084965,28.6836654152835,1220633.83996051,0.0,1.0
2019-02-13,84.46,85.38,84.43,85.0,380713,28.7927547061427,29.1063864173628,28.7825275851247,28.9768428844676,1116774.69933573,0.0,1.0
2019-02-14,84.24,84.46,83.67,84.0,224061,28.717755818677,28.7927547061427,28.5234405193341,28.6359388505326,657255.34958844,0.0,1.0
2019-02-15,85.37,85.56,84.43,84.65,309583,29.1029773770235,29.1677491434711,28.7825275851247,28.8575264725903,908123.604249011,0.0,1.0
2019-02-19,85.67,85.78,84.785,85.11,249776,29.2052485872039,29.2427480309368,28.9035485171715,29.0143423282004,732687.135194444,0.0,1.0
2019-02-20,86.68,86.94,85.78,85.88,462117,29.5495616614782,29.6381967103013,29.2427480309368,29.2768384343303,1355563.3081427,0.0,1.0
2019-02-21,86.22,87.12,86.0,86.66,393878,29.3927458058681,29.6995594364096,29.3177469184025,29.5427435807995,1155392.60551901,0.0,1.0
2019-02-22,86.9,87.1,86.2,86.2,205578,29.6245605489439,29.6927413557309,29.3859277251894,29.3859277251894,603037.745335833,0.0,1.0
2019-02-25,86.93,87.4,86.85,87.17,324673,29.6347876699619,29.7950125659113,29.6075153472471,29.7166046381063,952388.260861674,0.0,1.0
2019-02-26,86.32,86.93,86.08,86.5,610075,29.4268362092616,29.6347876699619,29.3450192411173,29.4881989353699,1789579.87958711,0.0,1.0
2019-02-27,87.21,87.28,86.38,86.59,335779,29.7302407994637,29.7541040818392,29.4472904512977,29.5188802984241,984966.344118149,0.0,1.0
2019-02-28,84.84,86.25,84.5,85.8,1089066,28.922298239038,29.4029729268862,28.8063908675001,29.2495661116155,3194640.9886365,0.0,1.0
2019-03-01,84.2,84.97,84.05,84.92,476814,28.7041196573196,28.9666157634495,28.6529840522294,28.9495705617528,1398675.14765471,0.0,1.0
2019-03-04,84.72,85.11,84.23,84.38,471479,28.8813897549658,29.0143423282004,28.7143467783377,28.7654823834279,1383025.58217899,0.0,1.0
2019-03-05,84.55,84.9,84.18,84.84,304129,28.8234360691968,28.9427524810741,28.6973015766409,28.922298239038,892124.966928572,0.0,1.0
2019-03-06,83.94,84.55,83.64,84.55,300406,28.6154846084965,28.8234360691968,28.5132133983161,28.8234360691968,881204.004929305,0.0,1.0
2019-03-07,83.4,84.11,83.12,83.82,350041,28.4313964301717,28.6734382942655,28.3359433006699,28.5745761244244,1026802.16470196,0.0,1.0
2019-03-08,83.44,83.57,83.0,83.0,289682,28.4450325915291,28.4893501159406,28.2950348165977,28.2950348165977,849746.471628165,0.0,1.0
2019-03-11,83.97,84.1,83.35,83.35,527114,28.6257117295146,28.6700292539261,28.4143512284749,28.4143512284749,1546224.00303025,0.0,1.0
2019-03-12,83.89,84.25,83.55,84.04,321695,28.5984394067998,28.7211648590164,28.4825320352619,28.64957501189,943652.664612998,0.0,1.0
2019-03-13,84.22,84.43,83.98,84.0,280271,28.7109377379983,28.7825275851247,28.6291207698539,28.6359388505326,822140.462126392,0.0,1.0
2019-03-14,84.16,84.36,83.95,84.26,253813,28.6904834959622,28.7586643027492,28.6188936488359,28.7245738993557,744529.17752349,0.0,1.0
2019-03-15,84.63,84.94,84.09,84.09,267785,28.8507083919116,28.9563886424315,28.6666202135868,28.6666202135868,785514.318821841,0.0,1.0
2019-03-18,85.19,85.27,84.58,84.63,510498,29.0416146509152,29.06888697363,28.8336631902149,28.8507083919116,1497483.01334993,0.0,1.0
2019-03-19,85.16,86.01,85.11,85.76,324848,29.0313875298971,29.3211559587418,29.0143423282004,29.2359299502581,952901.6018098,0.0,1.0
2019-03-20,84.36,85.07,84.24,85.0,365319,28.7586643027492,29.000706166843,28.717755818677,28.9768428844676,1071618.29616176,0.0,1.0
2019-03-21,83.59,84.04,83.17,83.99,359362,28.4961681966193,28.64957501189,28.3529885023667,28.6325298101933,1054144.17028756,0.0,1.0
2019-03-22,81.38,83.1,81.3,83.1,658704,27.7427702816232,28.3291252199912,27.7154979589084,28.3291252199912,1932227.06225226,0.0,1.0
2019-03-25,81.44,81.52,80.35,81.27,475809,27.7632245236593,27.7904968463741,27.3916391266702,27.7052708378903,1395727.10392404,0.0,1.0
2019-03-26,81.18,82.2,80.86,81.92,796534,27.6745894748362,28.0223115894498,27.565500183977,27.926858459948,2336534.392996,0.0,1.0
2019-03-27,79.59,80.26,79.52,79.84,551434,27.4891376803756,27.7205451718425,27.464960778282,27.5754837592812,1596580.89570892,1.046,1.0
2019-03-28,79.62,79.62,79.14,79.39,391516,27.4994992098443,27.4994992098443,27.3337147383456,27.4200608172511,1133566.23995687,0.0,1.0
2019-03-29,79.07,80.4,79.02,80.4,991271,27.309537836252,27.7688989760296,27.2922686204709,27.7688989760296,2870052.15686788,0.0,1.0
2019-04-01,80.79,80.8,79.72,79.92,567347,27.9035988591223,27.9070527022785,27.5340376414065,27.6031145045309,1642654.20963845,0.0,1.0
2019-04-02,81.01,81.04,80.42,80.79,324008,27.9795834085592,27.9899449380279,27.7758066623421,27.9035988591223,938108.609292965,0.0,1.0
2019-04-03,81.15,81.62,81.06,81.4,380007,28.0279372127463,28.1902678410888,27.9968526243403,28.1142832916519,1100243.93932123,0.0,1.0
2019-04-04,81.81,81.92,81.0,81.0,343703,28.255890861057,28.2938831357755,27.976129565403,27.976129565403,995132.044084776,0.0,1.0
2019-04-05,81.78,81.85,81.42,81.85,273601,28.2455293315883,28.2697062336819,28.1211909779643,28.2697062336819,792163.939196455,0.0,1.0
2019-04-08,82.17,82.18,81.56,81.56,1236700,28.380229214681,28.3836830578373,28.1695447821514,28.1695447821514,3580648.98740961,0.0,1.0
2019-04-09,81.84,82.15,81.38,81.8,400440,28.2662523905257,28.3733215283686,28.1073756053394,28.2524370179008,1159404.12429716,0.0,1.0
2019-04-10,81.94,82.0,81.57,81.98,258026,28.3007908220879,28.3215138810252,28.1729986253077,28.3146061947128,747069.245269952,0.0,1.0
2019-04-11,81.79,82.21,81.3,81.3,267289,28.2489831747446,28.3940445873059,28.0797448600897,28.0797448600897,773888.644938727,0.0,1.0
2019-04-12,82.53,82.9,82.01,82.6,423898,28.504567568305,28.6323597650853,28.3249677241815,28.5287444703986,1227322.66876765,0.0,1.0
2019-04-15,82.52,82.81,82.18,82.5,284821,28.5011137251488,28.6012751766793,28.3836830578373,28.4942060388364,824649.490776252,0.0,1.0
2019-04-16,83.04,83.2,82.43,82.54,352762,28.6807135692724,28.735975059772,28.4700291367428,28.5080214114613,1021360.79736119,0.0,1.0
2019-04-17,83.1,83.51,82.72,83.36,819135,28.7014366282097,28.8430441976149,28.5701905882733,28.7912365502715,2371662.41473418,0.0,1.0
2019-04-18,82.96,83.02,82.69,82.95,283709,28.6530828240226,28.6738058829599,28.5598290588046,28.6496289808664,821429.888872799,0.0,1.0
2019-04-22,82.86,83.02,82.55,82.85,291308,28.6185443924604,28.6738058829599,28.5114752546175,28.6150905493042,843431.466988207,0.0,1.0
2019-04-23,82.84,83.11,82.39,82.58,245436,28.6116367061479,28.7048904713659,28.4562137641179,28.5218367840862,710617.097819895,0.0,1.0
2019-04-24,82.19,82.78,82.14,82.78,288567,28.3871369009935,28.5909136472106,28.3698676852124,28.5909136472106,835495.379922233,0.0,1.0
2019-04-25,82.8,82.96,81.89,82.1,401459,28.597821333523,28.6530828240226,28.2835216063068,28.3560523125875,1162354.46093351,0.0,1.0
2019-04-26,83.5,83.5,82.63,82.85,265335,28.8395903544586,28.8395903544586,28.5391059998673,28.6150905493042,768231.179004065,0.0,1.0
2019-04-29,83.8,84.05,83.34,83.4,265205,28.9432056491453,29.0295517280509,28.7843288639591,28.8050519228964,767854.786695208,0.0,1.0
2019-04-30,84.22,84.33,83.55,83.71,183755,29.0882670617067,29.1262593364251,28.8568595702397,28.9121210607393,532030.528569136,0.0,1.0
2019-05-01,84.01,84.64,83.9,84.23,249551,29.015736355426,29.233328474268,28.9777440807075,29.0917209048629,722531.362057939,0.0,1.0
2019-05-02,83.7,84.19,83.63,84.0,410125,28.9086672175831,29.077905532238,28.8844903154895,29.0122825122698,1187445.351307,0.0,1.0
2019-05-03,84.17,84.36,83.91,83.91,184817,29.0709978459255,29.1366208658938,28.9811979238638,28.9811979238638,535105.364199953,0.0,1.0
2019-05-06,83.87,84.04,82.66,82.89,336898,28.9673825512389,29.0260978848947,28.5494675293359,28.6289059219291,975429.354378846,0.0,1.0
2019-05-07,83.11,83.52,82.83,83.33,540515,28.7048904713659,28.8464980407711,28.6081828629917,28.7808750208028,1564966.8370904,0.0,1.0
2019-05-08,82.96,83.53,82.86,83.03,386459,28.6530828240226,28.8499518839273,28.6185443924604,28.6772597261162,1118924.57914234,0.0,1.0
2019-05-09,82.62,82.97,82.2,82.62,346993,28.535652156711,28.6565366671788,28.3905907441497,28.535652156711,1004657.66482431,0.0,1.0
2019-05-10,82.58,82.78,81.88,82.52,393933,28.5218367840862,28.5909136472106,28.2800677631506,28.5011137251488,1140564.24157615,0.0,1.0
2019-05-13,81.17,81.89,80.98,81.78,337065,28.0348448990588,28.2835216063068,27.9692218790905,28.2455293315883,975912.873729454,0.0,1.0
2019-05-14,81.52,81.87,80.95,81.25,338041,28.1557294095266,28.2766139199944,27.9588603496219,28.0624756443085,978738.711371333,0.0,1.0
2019-05-15,81.86,81.92,80.99,80.99,256881,28.2731600768381,28.2938831357755,27.9726757222468,27.9726757222468,743754.09762656,0.0,1.0
2019-05-16,82.16,82.72,82.09,82.32,242900,28.3767753715248,28.5701905882733,28.3525984694312,28.4320368620244,703274.552471733,0.0,1.0
2019-05-17,82.18,82.25,81.36,81.36,233414,28.3836830578373,28.4078599599308,28.100467919027,28.100467919027,675809.495226994,0.0,1.0
2019-05-20,82.71,82.95,82.04,82.16,210851,28.566736745117,28.6496289808664,28.3353292536501,28.3767753715248,610482.267036713,0.0,1.0
2019-05-21,83.55,84.02,83.03,83.2,439432,28.8568595702397,29.0191901985822,28.6772597261162,28.735975059772,1272298.65435059,0.0,1.0
2019-05-22,79.8,82.78,79.79,82.78,818534,27.5616683866563,28.5909136472106,27.5582145435001,28.5909136472106,2369922.32413708,0.0,1.0
2019-05-23,77.02,79.43,76.4,79.24,868045,26.6014999892264,27.433876189876,26.3873617135406,27.3682531699078,2513272.78262793,0.0,1.0
2019-05-24,77.84,78.3,76.63,77.6,555004,26.8847151280366,27.0435919132229,26.4668001061337,26.8018228922873,1606917.20757523,0.0,1.0
2019-05-28,76.78,77.81,76.76,77.76,462497,26.518607753477,26.874353598568,26.5117000671646,26.8570843827869,1339079.33591815,0.0,1.0
2019-05-29,76.33,76.78,76.03,76.44,423230,26.363184811447,26.518607753477,26.2595695167604,26.4011770861655,1225388.59136522,0.0,1.0
2019-05-30,76.01,76.84,75.77,76.44,469600,26.2526618304479,26.5393308124144,26.1697695946986,26.4011770861655,1359644.832609,0.0,1.0
2019-05-31,75.78,75.81,74.35,75.39,516508,26.1732234378548,26.1835849673235,25.679323866515,26.0385235547621,1495458.75894636,0.0,1.0
2019-06-03,76.69,77.28,75.84,75.97,657803,26.487523165071,26.6912999112882,26.1939464967921,26.238846457823,1904553.76879195,0.0,1.0
2019-06-04,78.28,78.41,77.11,77.53,547634,27.0366842269104,27.0815841879413,26.6325845776324,26.7776459901937,1585578.6589885,0.0,1.0
2019-06-05,77.32,78.57,77.19,78.28,551335,26.7051152839131,27.1368456784409,26.6602153228822,27.0366842269104,1596294.2584891,0.0,1.0
2019-06-06,77.33,77.59,76.93,77.4,508587,26.7085691270693,26.7983690491311,26.5704154008204,26.7327460291629,1472524.88603516,0.0,1.0
2019-06-07,77.87,78.32,77.75,77.82,1459925,26.8950766575053,27.0504995995353,26.8536305396306,26.8778074417242,4226958.01159858,0.0,1.0
2019-06-10,78.26,78.75,78.22,78.48,282389,27.029776540598,27.1990148552529,27.0159611679731,27.1057610900349,817608.059275176,0.0,1.0
2019-06-11,77.96,78.64,77.8,78.27,377439,26.9261612459113,27.1610225805345,26.8708997554118,27.0332303837542,1092808.74355858,0.0,1.0
2019-06-12,76.96,77.96,76.91,77.96,338420,26.5807769302891,26.9261612459113,26.5635077145079,26.9261612459113,979836.039717923,0.0,1.0
2019-06-13,77.16,77.49,76.92,76.92,221489,26.6498537934135,26.7638306175689,26.5669615576642,26.5669615576642,641282.739203012,0.0,1.0
2019-06-14,77.2,77.46,76.73,77.07,205145,26.6636691660384,26.7534690881002,26.5013385376959,26.6187692050075,593961.54000335,0.0,1.0
2019-06-17,77.18,77.7,77.08,77.09,197871,26.656761479726,26.8363613238495,26.6222230481637,26.62567689132,572900.942660082,0.0,1.0
2019-06-18,78.02,78.18,77.25,77.25,268789,26.9468843048486,27.0021457953482,26.6809383818195,26.6809383818195,778231.633117847,0.0,1.0
2019-06-19,78.56,78.66,78.11,78.18,1286209,27.1333918352847,27.1679302668469,26.9779688932547,27.0021457953482,3723993.65524954,0.0,1.0
2019-06-20,79.66,79.685,78.9,79.55,975922,27.5133145824692,27.5219491903597,27.2508225025962,27.4753223077507,2825611.80649369,0.0,1.0
2019-06-21,79.53,79.97,79.41,79.64,377201,27.4684146214383,27.6203837203121,27.4269685035636,27.5064068961567,1092119.65610082,0.0,1.0
2019-06-24,79.77,80.0,79.62,79.62,291183,27.5513068571876,27.6307452497807,27.4994992098443,27.4994992098443,843069.551306614,0.0,1.0
2019-06-25,79.21,80.01,79.18,79.89,298920,27.3578916404391,27.6341990929369,27.3475301109705,27.5927529750623,865470.684334503,0.0,1.0
2019-06-26,79.33,79.74,79.25,79.52,414101,27.3993377583138,27.5409453277189,27.371707013064,27.464960778282,1198957.16530711,0.0,1.0
2019-06-27,77.85,78.46,77.75,78.25,358279,27.2566940359618,27.4702660765776,27.2216822260248,27.3967412757099,1023308.99386404,1.067,1.0
2019-06-28,78.56,78.66,78.14,78.26,290176,27.5052778865146,27.5402896964516,27.3582282847791,27.4002424567036,828794.628218486,0.0,1.0
2019-07-01,78.92,79.32,78.77,79.05,127869,27.6313204022878,27.7713676420359,27.5788026873823,27.6768357552059,365216.76608565,0.0,1.0
2019-07-02,79.47,79.62,78.82,78.95,427062,27.8238853569414,27.8764030718469,27.5963085923508,27.6418239452689,1219765.56130156,0.0,1.0
2019-07-03,79.72,79.95,79.55,79.61,177284,27.9114148817839,27.991942044639,27.851894804891,27.8729018908532,506354.856601118,0.0,1.0
2019-07-05,79.92,79.95,79.42,79.83,765310,27.9814385016579,27.991942044639,27.8063794519729,27.9499278727146,2185862.43149637,0.0,1.0
2019-07-08,79.29,79.79,79.07,79.57,217491,27.7608640990548,27.9359231487398,27.6838381171933,27.8588971668784,621193.249909939,0.0,1.0
2019-07-09,78.71,79.43,78.48,79.43,432204,27.5577956014201,27.8098806329666,27.477268438565,27.8098806329666,1234452.03426383,0.0,1.0
2019-07-10,79.0,79.53,78.86,78.9,312236,27.6593298502374,27.8448924429036,27.6103133163256,27.6243180403004,891801.939293489,0.0,1.0
2019-07-11,79.31,79.33,78.81,79.24,255361,27.7678664610422,27.7748688230296,27.5928074113571,27.7433581940862,729356.752648394,0.0,1.0
2019-07-12,79.14,79.44,78.97,79.44,204530,27.7083463841492,27.8133818139603,27.6488263072563,27.8133818139603,584174.312519048,0.0,1.0
2019-07-15,78.86,79.27,78.74,79.25,240430,27.6103133163256,27.7538617370673,27.5682991444012,27.7468593750799,686711.142418983,0.0,1.0
2019-07-16,78.22,79.11,78.18,78.82,305597,27.3862377327288,27.6978428411681,27.372233008754,27.5963085923508,872839.766209763,0.0,1.0
2019-07-17,78.0,78.42,77.98,78.26,249006,27.3092117508673,27.4562613526028,27.3022093888799,27.4002424567036,711205.734430734,0.0,1.0
2019-07-18,78.53,78.57,77.58,77.8,292662,27.4947743435335,27.5087790675083,27.1621621491319,27.2391881309933,835895.089475623,0.0,1.0
2019-07-19,78.62,78.95,78.44,78.5,232779,27.5262849724768,27.6418239452689,27.4632637145902,27.4842708005524,664858.516080141,0.0,1.0
2019-07-22,78.39,78.68,77.94,78.51,567810,27.4457578096217,27.547292058439,27.2882046649051,27.4877719815461,1621767.05809143,0.0,1.0
2019-07-23,78.45,78.78,78.2,78.48,253372,27.4667648955839,27.582303868376,27.3792353707414,27.477268438565,723675.812406864,0.0,1.0
2019-07-24,78.98,79.1,78.29,78.3,219844,27.65232748825,27.6943416601744,27.4107459996847,27.4142471806784,627913.839346,0.0,1.0
2019-07-25,78.84,79.29,78.6,79.06,283417,27.6033109543382,27.7608640990548,27.5192826104894,27.6803369361996,809489.713642061,0.0,1.0
2019-07-26,78.68,78.99,78.5,78.99,170248,27.547292058439,27.6558286692437,27.4842708005524,27.6558286692437,486258.780412373,0.0,1.0
2019-07-29,78.69,78.96,78.52,78.71,171708,27.5507932394327,27.6453251262626,27.4912731625398,27.5577956014201,490428.801906911,0.0,1.0
2019-07-30,78.62,78.62,77.8,78.41,193400,27.5262849724768,27.5262849724768,27.2391881309933,27.4527601716091,552385.039070961,0.0,1.0
2019-07-31,78.67,79.18,78.06,78.6,262628,27.5437908774453,27.722351108124,27.3302188368295,27.5192826104894,750112.606210591,0.0,1.0
2019-08-01,77.52,78.63,77.39,78.45,364964,27.1411550631697,27.5297861534705,27.0956397102516,27.4667648955839,1042402.55118663,0.0,1.0
2019-08-02,77.03,77.54,76.33,77.29,641481,26.9695971944783,27.1481574251571,26.7245145249193,27.0606279003146,1832184.62899834,0.0,1.0
2019-08-05,75.86,76.36,75.57,76.14,304383,26.5599590182153,26.7350180679004,26.458424769398,26.657992086039,869372.364775266,0.0,1.0
2019-08-06,75.15,76.43,74.18,76.24,554551,26.3113751676626,26.7595263348563,25.9717606112736,26.693003895976,1583896.97932699,0.0,1.0
2019-08-07,75.5,75.84,73.59,74.22,286310,26.4339165024421,26.5529566562279,25.7651909326452,25.9857653352484,817752.639795279,0.0,1.0
2019-08-08,76.67,77.16,75.84,76.07,195915,26.8435546787051,27.0151125473965,26.5529566562279,26.633483819083,559568.329522168,0.0,1.0
2019-08-09,76.4,77.07,75.92,76.71,217224,26.7490227918752,26.9836019184531,26.5809661041775,26.8575594026799,620430.650088678,0.0,1.0
2019-08-12,74.94,75.93,74.9,75.9,421976,26.2378503667948,26.5844672851712,26.22384564282,26.5739637421901,1205239.03436923,0.0,1.0
2019-08-13,75.99,76.48,74.67,74.8,352208,26.6054743711334,26.7770322398248,26.1433184799649,26.188833832883,1005969.13051244,0.0,1.0
2019-08-14,74.42,75.04,74.02,74.96,420486,26.0557889551224,26.2728621767319,25.9157417153744,26.2448527287822,1200983.32750151,0.0,1.0
2019-08-15,73.72,74.43,73.2,74.25,384487,25.8107062855633,26.0592901361161,25.6286448738909,25.9962688782295,1098163.7358701,0.0,1.0
2019-08-16,74.65,76.0,73.94,74.25,357767,26.1363161179775,26.6089755521271,25.8877322674247,25.9962688782295,1021846.63016184,0.0,1.0
2019-08-19,74.96,75.31,74.77,75.2,321230,26.2448527287822,26.3673940635618,26.1783302899019,26.3288810726311,917490.414171485,0.0,1.0
2019-08-20,74.16,74.86,74.15,74.84,359158,25.9647582492862,26.2098409188452,25.9612570682925,26.2028385568578,1025819.57529808,0.0,1.0
2019-08-21,74.72,74.8,74.13,74.54,654924,26.1608243849334,26.188833832883,25.9542547063051,26.0978031270468,1870580.24471825,0.0,1.0
2019-08-22,76.44,77.56,75.75,76.03,817650,26.76302751585,27.1551597871445,26.5214460272846,26.6194790951082,2335354.84589644,0.0,1.0
2019-08-23,75.24,76.36,75.03,76.36,419553,26.3428857966059,26.7350180679004,26.2693609957382,26.7350180679004,1198318.51239575,0.0,1.0
2019-08-26,76.13,76.26,75.54,75.79,697092,26.6544909050453,26.7000062579634,26.4479212264169,26.5354507512594,1991019.60525364,0.0,1.0
2019-08-27,75.46,76.62,75.01,76.24,973712,26.4199117784673,26.8260487737366,26.2623586337508,26.693003895976,2781095.86951325,0.0,1.0
2019-08-28,76.82,77.07,75.09,75.24,977220,26.8960723936106,26.9836019184531,26.2903680817004,26.3428857966059,2791115.34581657,0.0,1.0
2019-08-29,77.41,77.86,77.13,77.21,923586,27.102642072239,27.2601952169555,27.0046090044154,27.032618452365,2637927.03565353,0.0,1.0
2019-08-30,77.42,78.05,76.94,78.0,329078,27.1061432532327,27.3267176558358,26.938086565535,27.3092117508673,939905.707794176,0.0,1.0
2019-09-03,77.0,77.2,76.18,76.65,1250998,26.9590936514972,27.0291172713713,26.6719968100138,26.8365523167177,3573074.34905737,0.0,1.0
2019-09-04,77.11,77.77,77.01,77.46,1010584,26.9976066424279,27.2286845880122,26.9625948324909,27.1201479772075,2886408.90550408,0.0,1.0
2019-09-05,78.08,78.28,77.62,77.62,502609,27.3372211988169,27.407244818691,27.1761668731067,27.1761668731067,1435541.32421105,0.0,1.0
2019-09-06,78.54,78.81,78.17,78.17,325960,27.4982755245272,27.5928074113571,27.3687318277603,27.3687318277603,931000.141342142,0.0,1.0
2019-09-09,79.49,79.71,78.83,78.97,405051,27.8308877189288,27.9079137007902,27.5998097733445,27.6488263072563,1156898.20300275,0.0,1.0
2019-09-10,80.2,80.45,79.5,79.54,385694,28.0794715694815,28.1670010943241,27.8343888999225,27.8483936238973,1101611.14405086,0.0,1.0
2019-09-11,81.14,81.45,80.34,80.49,487748,28.4085825828894,28.5171191936942,28.1284881033934,28.1810058182989,1393095.64651905,0.0,1.0
2019-09-12,81.35,82.0,80.57,80.88,347622,28.4821073837571,28.7096841483477,28.2090152662485,28.3175518770532,992870.693133019,0.0,1.0
2019-09-13,81.98,82.38,81.59,81.83,800246,28.7026817863603,28.8427290261083,28.566135727606,28.6501640714548,2285645.90473826,0.0,1.0
2019-09-16,82.51,82.87,81.76,81.77,2944233,28.8882443790265,29.0142868947997,28.6256558044989,28.6291569854926,8409256.77734752,0.0,1.0
2019-09-17,82.62,82.72,81.82,82.3,570517,28.9267573699572,28.9617691798942,28.6466628904611,28.8147195781587,1629498.73493096,0.0,1.0
2019-09-18,82.72,83.01,82.22,82.22,983733,28.9617691798942,29.0633034287115,28.7867101302091,28.7867101302091,2809717.64033295,0.0,1.0
2019-09-19,83.82,84.3,82.92,82.92,1415480,29.3468990892013,29.5149557768989,29.0317927997682,29.0317927997682,4042864.40074542,0.0,1.0
2019-09-20,83.68,84.3,83.59,84.0,427560,29.2978825552895,29.5149557768989,29.2663719263462,29.4099203470879,1221187.93849628,0.0,1.0
2019-09-23,83.47,83.71,83.14,83.5,671459,29.2243577544217,29.3083860982706,29.1088187816296,29.2348612974028,1917807.16623345,0.0,1.0
2019-09-24,82.79,83.9,82.64,83.5,478258,28.9862774468501,29.3749085371509,28.9337597319446,29.2348612974028,1365990.50680455,0.0,1.0
2019-09-25,83.41,83.74,82.43,82.56,500434,29.2033506684595,29.3188896412517,28.8602349310768,28.905750283995,1429329.13465583,0.0,1.0
2019-09-26,81.96,82.63,81.71,82.41,534833,29.0755575621895,29.3132420859409,28.9868693070583,29.2351964214255,1507620.70808932,1.085,1.0
2019-09-27,82.56,82.91,82.16,82.25,543232,29.2884093745042,29.4125729316877,29.1465081662944,29.1784359381416,1531296.33455075,0.0,1.0
2019-09-30,82.56,82.84,82.37,82.62,316082,29.2884093745042,29.387740220251,29.2210063006045,29.3096945557356,890991.708915287,0.0,1.0
2019-10-01,82.09,82.84,81.74,82.7,470483,29.1216754548576,29.387740220251,28.9975118976741,29.3380747973776,1326226.90373255,0.0,1.0
2019-10-02,80.39,81.63,79.93,81.3,668052,28.518595319966,28.9584890654164,28.3554089305247,28.8414205686433,1883146.75661466,0.0,1.0
2019-10-03,80.07,80.23,79.29,79.94,604635,28.4050743533981,28.461834836682,28.128366997389,28.3589564607299,1704382.95100637,0.0,1.0
2019-10-04,80.76,80.79,79.96,80.26,1266176,28.64985393756,28.6604965281758,28.3660515211404,28.4724774272978,3569176.09363243,0.0,1.0
2019-10-07,81.19,81.38,80.63,80.63,286620,28.8023977363856,28.8698008102852,28.6037360448918,28.6037360448918,807942.38080403,0.0,1.0
2019-10-08,80.52,81.06,80.25,80.5,358059,28.5647132126341,28.7562798437174,28.4689298970925,28.5576181522237,1009319.10169671,0.0,1.0
2019-10-09,81.41,81.48,80.53,80.65,354633,28.880443400901,28.9052761123377,28.5682607428394,28.6108311053023,999661.678639577,0.0,1.0
2019-10-10,81.78,82.22,81.54,81.57,374937,29.011702018495,29.1677933475258,28.9265612935692,28.9372038841849,1056895.86362264,0.0,1.0
2019-10-11,83.22,83.69,82.52,82.9,430752,29.5225463680503,29.6892802876969,29.2742192536832,29.4090254014825,1214230.67621275,0.0,1.0
2019-10-14,83.24,83.35,83.08,83.35,127844,29.5296414284608,29.5686642607185,29.4728809451769,29.5686642607185,360374.662380541,0.0,1.0
2019-10-15,83.44,83.94,83.22,83.39,395473,29.6005920325657,29.777968542828,29.5225463680503,29.5828543815395,1114784.02471465,0.0,1.0
2019-10-16,84.0,84.09,83.36,83.48,330873,29.7992537240595,29.8311814959067,29.5722117909238,29.6147821533867,932685.504723229,0.0,1.0
2019-10-17,84.07,84.5,83.85,84.37,291697,29.8240864354962,29.9766302343217,29.7460407709808,29.9305123416535,822253.745912335,0.0,1.0
2019-10-18,84.55,84.71,84.01,84.08,261736,29.994367885348,30.0511283686319,29.8028012542647,29.8276339657014,737797.805394333,0.0,1.0
2019-10-21,85.03,85.21,84.67,84.83,866399,30.1646493351997,30.2285048788941,30.0369382478109,30.0936987310948,2442259.68455178,0.0,1.0
2019-10-22,85.06,85.46,84.83,85.07,257490,30.1752919258155,30.3171931340253,30.0936987310948,30.1788394560207,725828.915055578,0.0,1.0
2019-10-23,85.56,85.69,84.93,85.16,373341,30.3526684360777,30.3987863287459,30.1291740331473,30.2107672278679,1052396.95901109,0.0,1.0
2019-10-24,85.47,85.89,84.81,85.71,354853,30.3207406642305,30.4697369328508,30.0866036706843,30.4058813891564,1000281.82839806,0.0,1.0
2019-10-25,85.75,85.92,85.19,85.29,245588,30.4200715099774,30.4803795234665,30.2214098184836,30.2568851205361,692278.813121556,0.0,1.0
2019-10-28,85.96,86.18,85.74,86.0,512620,30.4945696442875,30.5726153088029,30.4165239797721,30.5087597651085,1445005.31452014,0.0,1.0
2019-10-29,86.06,86.33,85.82,85.87,222735,30.53004494634,30.6258282618816,30.4449042214141,30.4626418724403,627859.347527687,0.0,1.0
2019-10-30,85.99,86.06,85.45,85.88,225216,30.5052122349033,30.53004494634,30.31364560382,30.4661894026456,634852.945485871,0.0,1.0
2019-10-31,85.26,85.96,84.92,85.89,340018,30.2462425299204,30.4945696442875,30.125626502942,30.4697369328508,958464.002638423,0.0,1.0
2019-11-01,85.94,85.96,85.3,85.44,318233,30.487474583877,30.4945696442875,30.2604326507413,30.3100980736148,897055.082235746,0.0,1.0
2019-11-04,86.29,86.62,86.14,86.14,1233865,30.6116381410606,30.7287066378337,30.5584251879819,30.5584251879819,3478095.82614879,0.0,1.0
2019-11-05,86.8,86.99,86.61,86.64,270826,30.7925621815281,30.8599652554278,30.7251591076285,30.7358016982442,763421.265869907,0.0,1.0
2019-11-06,87.06,87.18,86.62,86.78,859380,30.8847979668645,30.9273683293274,30.7287066378337,30.7854671211176,2422474.08839358,0.0,1.0
2019-11-07,87.21,87.62,87.13,87.34,419617,30.9380109199432,31.0834596583582,30.9096306783012,30.9841288126114,1182842.64184581,0.0,1.0
2019-11-08,86.93,87.12,86.73,86.85,261512,30.8386800741963,30.906083148096,30.7677294700914,30.8102998325543,737166.380185695,0.0,1.0
2019-11-11,86.6,86.73,86.48,86.59,963030,30.7216115774232,30.7677294700914,30.6790412149603,30.718064047218,2714649.19051604,0.0,1.0
2019-11-12,86.52,86.69,86.26,86.4,317397,30.6932313357813,30.7535393492704,30.6009955504449,30.6506609733183,894698.513153502,0.0,1.0
2019-11-13,86.26,86.42,85.96,86.18,845037,30.6009955504449,30.6577560337288,30.4945696442875,30.5726153088029,2382043.14300292,0.0,1.0
2019-11-14,86.44,86.44,86.08,86.21,228865,30.6648510941393,30.6648510941393,30.5371400067505,30.5832578994187,645138.974889102,0.0,1.0
2019-11-15,87.19,87.3,86.28,86.47,403784,30.9309158595327,30.9699386917904,30.6080906108554,30.675493684755,1138211.59127268,0.0,1.0
2019-11-18,87.34,87.47,87.01,87.12,258841,30.9841288126114,31.0302467052795,30.8670603158383,30.906083148096,729637.198345182,0.0,1.0
2019-11-19,86.74,87.41,86.68,87.35,262030,30.7712770002966,31.0089615240481,30.7499918190652,30.9876763428166,738626.550980673,0.0,1.0
2019-11-20,86.11,86.58,85.96,86.25,319199,30.5477825973662,30.7145165170127,30.4945696442875,30.5974480202396,899778.103448001,0.0,1.0
2019-11-21,86.59,86.6,85.99,86.38,705473,30.718064047218,30.7216115774232,30.5052122349033,30.6435659129078,1988631.41167037,0.0,1.0
2019-11-22,86.85,86.95,86.22,86.95,272572,30.8102998325543,30.8457751346068,30.5868054296239,30.8457751346068,768342.999862245,0.0,1.0
2019-11-25,86.75,87.04,86.54,86.9,213077,30.7748245305019,30.877702906454,30.7003263961917,30.8280374835806,600634.773130209,0.0,1.0
2019-11-26,86.86,86.93,86.16,86.55,314787,30.8138473627596,30.8386800741963,30.5655202483924,30.703873926397,887341.281927843,0.0,1.0
2019-11-27,87.0,87.29,86.8,87.03,284435,30.863512785633,30.9663911615851,30.7925621815281,30.8741553762488,801783.166157263,0.0,1.0
2019-11-29,86.9,87.11,86.75,87.0,341289,30.8280374835806,30.9025356178907,30.7748245305019,30.863512785633,962046.776924941,0.0,1.0
2019-12-02,86.62,87.05,86.48,86.87,303802,30.7287066378337,30.8812504366592,30.6790412149603,30.8173948929648,856376.076941687,0.0,1.0
2019-12-03,85.95,86.18,85.49,86.14,373223,30.4910221140823,30.5726153088029,30.327835724641,30.5584251879819,1052064.33323154,0.0,1.0
2019-12-04,86.98,87.06,85.98,86.0,345595,30.8564177252225,30.8847979668645,30.501664704698,30.5087597651085,974184.799016012,0.0,1.0
2019-12-05,82.61,84.37,82.17,84.12,1358447,29.3061470255304,29.9305123416535,29.1500556964996,29.8418240865224,3829275.35892852,0.0,1.0
2019-12-06,82.9,83.33,82.64,82.97,597306,29.4090254014825,29.561569200308,29.3167896161461,29.4338581129192,1683723.50746121,0.0,1.0
2019-12-09,82.72,82.92,82.27,82.82,1641447,29.3451698577881,29.416120461893,29.1855309985521,29.3806451598405,4627013.45734294,0.0,1.0
2019-12-10,82.36,82.81,82.03,82.55,346081,29.2174587703993,29.3770976296353,29.1003902736262,29.2848618442989,975554.766209753,0.0,1.0
2019-12-11,82.56,82.6,82.17,82.25,364912,29.2884093745042,29.3025994953251,29.1500556964996,29.1784359381416,1028636.76667351,0.0,1.0
2019-12-12,83.23,83.34,82.48,82.65,451857,29.5260938982556,29.5651167305133,29.2600291328622,29.3203371463514,1273722.7700892,0.0,1.0
2019-12-13,82.91,83.85,82.9,83.49,1057742,29.4125729316877,29.7460407709808,29.4090254014825,29.618329683592,2981629.29926878,0.0,1.0
2019-12-16,83.55,84.08,83.52,83.66,372964,29.6396148648234,29.8276339657014,29.6289722742077,29.6786376970811,1051334.24783405,0.0,1.0
2019-12-17,83.78,83.89,83.05,83.24,389016,29.7212080595441,29.7602308918018,29.4622383545612,29.5296414284608,1096582.62930312,0.0,1.0
2019-12-18,83.67,84.08,83.46,83.87,367761,29.6821852272864,29.8276339657014,29.6076870929762,29.7531358313913,1036667.70604588,0.0,1.0
2019-12-19,83.95,84.06,83.44,83.44,285073,29.7815160730332,29.8205389052909,29.6005920325657,29.6005920325657,803581.60045687,0.0,1.0
2019-12-20,84.45,84.49,83.76,84.04,483250,29.9588925832955,29.9730827041165,29.7141129991336,29.8134438448805,1362215.32176243,0.0,1.0
2019-12-23,83.85,84.59,83.67,84.51,343572,29.7460407709808,30.0085580061689,29.6821852272864,29.980177764527,968482.24010049,0.0,1.0
2019-12-24,83.69,83.85,83.29,83.85,287357,30.0777348451712,30.1352379826456,29.9339770014854,30.1352379826456,799558.459232209,1.095,1.0
2019-12-26,82.89,82.97,82.13,82.78,238558,30.183119407642,30.2122501779715,29.9063770895119,30.143064598439,655136.811836402,1.093228,1.0
2019-12-27,82.74,83.15,82.64,83.01,309880,30.1284992132742,30.2777944112128,30.0920857503623,30.2268155631362,851003.928821772,0.0,1.0
2019-12-30,82.86,83.09,82.5,82.8,353029,30.1721953687684,30.2559463334657,30.0411069022857,30.1503472910213,969501.310145932,0.0,1.0
2019-12-31,83.2,83.42,82.88,82.92,286523,30.2960011426688,30.3761107610749,30.1794780613508,30.1940434465156,786860.07066542,0.0,1.0
2020-01-02,83.31,83.44,82.96,83.44,319239,30.3360559518718,30.3833934536572,30.2086088316803,30.3833934536572,876705.961124092,0.0,1.0
2020-01-03,83.03,83.09,82.5,82.95,234838,30.2340982557186,30.2559463334657,30.0411069022857,30.2049674853891,644920.810109227,0.0,1.0
2020-01-06,82.97,83.17,82.6,82.74,746271,30.2122501779715,30.2850771037952,30.0775203651976,30.1284992132742,2049437.04971522,0.0,1.0
2020-01-07,82.53,83.06,82.47,82.71,312437,30.0520309411593,30.2450222945922,30.0301828634122,30.1175751744006,858026.056890692,0.0,1.0
2020-01-08,82.82,83.15,82.53,82.65,363051,30.1576299836037,30.2777944112128,30.0520309411593,30.0957270966535,997024.097594788,0.0,1.0
2020-01-09,82.53,83.3,82.41,83.01,391294,30.0520309411593,30.3324146055806,30.0083347856651,30.2268155631362,1074586.06984764,0.0,1.0
2020-01-10,82.53,82.88,82.33,82.53,261317,30.0520309411593,30.1794780613508,29.9792040153356,30.0520309411593,717638.420252739,0.0,1.0
2020-01-13,82.84,82.84,82.19,82.6,412173,30.1649126761861,30.1649126761861,29.928225167259,30.0775203651976,1131924.75265992,0.0,1.0
2020-01-14,82.38,82.925,82.33,82.83,392751,29.9974107467915,30.1958641196612,29.9792040153356,30.1612713298949,1078587.33719078,0.0,1.0
2020-01-15,82.87,83.02,82.18,82.19,307944,30.1758367150596,30.2304569094274,29.9245838209678,29.928225167259,845687.213944404,0.0,1.0
2020-01-16,83.32,83.33,83.05,83.1,613864,30.339697298163,30.3433386444542,30.241380948301,30.2595876797569,1685816.04415338,0.0,1.0
2020-01-17,83.25,83.59,83.05,83.35,224891,30.3142078741247,30.438013648025,30.241380948301,30.3506213370366,617603.990437127,0.0,1.0
2020-01-21,82.66,83.52,82.64,83.22,362485,30.0993684429447,30.4125242239867,30.0920857503623,30.3032838352511,995469.727439525,0.0,1.0
2020-01-22,82.72,83.07,82.65,82.85,259368,30.1212165206918,30.2486636408834,30.0957270966535,30.1685540224773,712286.004294067,0.0,1.0
2020-01-23,82.98,82.99,82.06,82.5,326880,30.2158915242627,30.2195328705539,29.8808876654736,30.0411069022857,897689.958220151,0.0,1.0
2020-01-24,82.86,83.15,82.56,82.95,454031,30.1721953687684,30.2777944112128,30.0629549800329,30.2049674853891,1246876.74198683,0.0,1.0
2020-01-27,82.39,82.55,81.73,82.01,336167,30.0010520930827,30.0593136337417,29.7607232378644,29.8626809340176,923194.261456784,0.0,1.0
2020-01-28,83.11,83.15,82.39,82.58,292304,30.2632290260481,30.2777944112128,30.0010520930827,30.0702376726152,802736.066897893,0.0,1.0
2020-01-29,82.74,83.44,82.66,83.2,324693,30.1284992132742,30.3833934536572,30.0993684429447,30.2960011426688,891683.937849902,0.0,1.0
2020-01-30,82.72,82.8,82.05,82.4,359187,30.1212165206918,30.1503472910213,29.8772463191824,30.0046934393739,986412.63773624,0.0,1.0
2020-01-31,81.47,82.23,81.22,82.1,473620,29.6660482342936,29.9427905524237,29.5750145770139,29.8954530506383,1300672.77903888,0.0,1.0
2020-02-03,81.05,82.08,81.05,81.53,238421,29.5131116900637,29.8881703580559,29.5131116900637,29.6878963120407,654760.577364192,0.0,1.0
2020-02-04,81.54,82.25,81.5,81.99,359207,29.6915376583319,29.9500732450061,29.6769722731671,29.8553982414352,986467.562476706,0.0,1.0
2020-02-05,82.21,82.42,81.88,82.03,312311,29.9355078598413,30.0119761319563,29.8153434322322,29.8699636266,857680.031025741,0.0,1.0
2020-02-06,82.78,82.95,82.43,82.49,694772,30.143064598439,30.2049674853891,30.0156174782474,30.0374655559946,1908008.58924538,0.0,1.0
2020-02-07,82.73,82.89,82.38,82.67,201989,30.124857866983,30.183119407642,29.9974107467915,30.1030097892359,554709.670126439,0.0,1.0
2020-02-10,82.68,82.85,82.32,82.32,208310,30.1066511355271,30.1685540224773,29.9755626690444,29.9755626690444,572068.634351566,0.0,1.0
2020-02-11,83.24,83.39,82.97,83.08,258318,30.3105665278335,30.3651867222013,30.2122501779715,30.2523049871745,709402.455419461,0.0,1.0
2020-02-12,83.42,83.71,83.25,83.57,217174,30.3761107610749,30.4817098035193,30.3142078741247,30.4307309554427,596411.279327285,0.0,1.0
2020-02-13,83.43,83.54,83.05,83.05,205401,30.3797521073661,30.4198069165691,30.241380948301,30.241380948301,564079.830850395,0.0,1.0
2020-02-14,83.09,83.75,82.98,83.34,204160,30.2559463334657,30.496275188684,30.2158915242627,30.3469799907454,560671.750704315,0.0,1.0
2020-02-18,82.32,82.75,81.98,82.75,676207,29.9755626690444,30.1321405595654,29.8517568951441,30.1321405595654,1857024.69890533,0.0,1.0
2020-02-19,82.46,82.84,82.36,82.53,266501,30.026541517121,30.1649126761861,29.9901280542091,30.0520309411593,731874.912982222,0.0,1.0
2020-02-20,82.39,82.8,82.1,82.33,445499,30.0010520930827,30.1503472910213,29.8954530506383,29.9792040153356,1223445.84770289,0.0,1.0
2020-02-21,82.57,82.67,82.15,82.3,277760,30.066596326324,30.1030097892359,29.9136597820942,29.968279976462,762794.795629068,0.0,1.0
2020-02-24,80.87,81.63,80.73,81.22,603884,29.4475674568224,29.7243097749525,29.3965886087458,29.5750145770139,1658408.5986595,0.0,1.0
2020-02-25,79.48,81.09,79.14,80.89,739292,28.9414203223475,29.5276770752285,28.8176145484472,29.4548501494048,2030271.06152867,0.0,1.0
2020-02-26,80.33,81.19,79.62,79.89,768070,29.2509347570983,29.5640905381404,28.9923991704241,29.0907155202862,2109302.27058906,0.0,1.0
2020-02-27,77.63,79.8,77.55,79.26,983416,28.2677712584781,29.0579434036655,28.2386404881486,28.8613107039414,2700693.42863751,0.0,1.0
2020-02-28,76.07,76.71,75.01,76.26,1128258,27.699721237053,27.932767399689,27.3137385301873,27.7689068165856,3098463.89158576,0.0,1.0
2020-03-02,77.57,77.77,75.58,75.98,835233,28.245923180731,28.3187501065547,27.5212952687849,27.6669491204324,2293747.78779396,0.0,1.0
2020-03-03,76.01,78.21,75.92,77.66,812337,27.6778731593059,28.4789693433669,27.6451010426853,28.2786952973516,2230869.94490542,0.0,1.0
2020-03-04,77.46,77.49,75.93,76.61,506406,28.2058683715279,28.2167924104015,27.6487423889764,27.8963539367771,1390710.90608919,0.0,1.0
2020-03-05,75.59,76.62,75.01,75.99,729742,27.5249366150761,27.8999952830683,27.3137385301873,27.6705904667236,2004044.49795488,0.0,1.0
2020-03-06,73.8,74.63,73.49,74.23,951266,26.8731356289538,27.1753673711222,26.760253893927,27.0297135194748,2612401.9083341,0.0,1.0
2020-03-09,62.41,69.65,62.35,69.5,1181951,22.7256422032928,25.3619769181115,22.7037941255456,25.3073567237437,3245917.596085,0.0,1.0
2020-03-10,64.3,66.31,62.09,66.31,1056031,23.4138566523269,24.1457672568554,22.6091191219748,24.1457672568554,2900111.43009418,0.0,1.0
2020-03-11,62.18,64.11,62.14,63.48,1064912,22.6418912385955,23.3446710727944,22.6273258534307,23.1152662564497,2924500.7610993,0.0,1.0
2020-03-12,52.22,58.76,50.6,58.76,1448036,19.0151103325741,21.3965508070098,18.4252122334019,21.3965508070098,3976650.07446547,0.0,1.0
2020-03-13,61.02,61.02,54.74,55.05,1480818,22.2194950688179,22.2194950688179,19.932729597953,20.0456113329798,4066677.2165677,0.0,1.0
2020-03-16,55.3,58.11,52.1,52.1,1074711,20.1366449902594,21.1598632980827,18.9714141770798,18.9714141770798,2951411.13769193,0.0,1.0
2020-03-17,53.08,55.95,52.58,55.7,1036446,19.3282661136161,20.3733324991865,19.1461987990568,20.2822988419069,2846326.37799022,0.0,1.0
2020-03-18,50.69,52.01,48.03,50.8,1521873,18.4579843500226,18.9386420604592,17.4893862365671,18.4980391592256,4179423.97756478,0.0,1.0
2020-03-19,49.76,51.67,48.68,49.98,1512188,18.1193391449423,18.8148362865588,17.7260737454942,18.1994487633484,4152826.67199282,0.0,1.0
2020-03-20,51.01,54.58,49.24,51.42,1408015,18.5745074313406,19.874468057294,17.9299891378006,18.7238026292792,3866742.92255061,0.0,1.0
2020-03-23,46.53,50.71,46.45,50.03,1702640,16.9431842928892,18.465267042605,16.9140535225597,18.2176554948043,4675853.00557989,0.0,1.0
2020-03-24,51.73,51.94,49.0,49.33,1144467,18.836684364306,18.9131526364209,17.8425968268121,17.9627612544213,3142977.64749859,0.0,1.0
2020-03-25,57.28,59.37,52.64,53.58,1667559,20.8576315559143,21.6186729307722,19.1680468768039,19.5103334281754,4579512.26456081,0.0,1.0
2020-03-26,58.23,60.24,56.42,56.83,1345541,21.57825398694,22.3230984058607,20.9075234405488,21.0594568792341,3631009.83413306,1.029,1.0
2020-03-27,55.42,57.21,54.51,55.76,983585,20.5369540779017,21.20027323704,20.1997359578928,20.6629476612017,2654253.42498353,0.0,1.0
2020-03-30,55.77,55.8,53.26,55.06,843634,20.6666533548282,20.6777704357076,19.736524254584,20.4035491073487,2276588.63639904,0.0,1.0
2020-03-31,57.97,58.28,55.1,55.1,893849,21.4819059526518,21.5967824550724,20.4183718818546,20.4183718818546,2412096.33094049,0.0,1.0
2020-04-01,54.89,56.03,54.58,55.46,1551402,20.3405523156987,20.7630013891164,20.2256758132781,20.5517768524076,4186536.06147542,0.0,1.0
2020-04-02,55.67,56.99,54.59,54.59,779109,20.6295964185635,21.1187479772576,20.2293815069046,20.2293815069046,2102464.68956469,0.0,1.0
2020-04-03,54.64,56.34,53.98,55.81,781600,20.247909975037,20.877877891537,20.0033341956899,20.6814761293341,2109186.77792679,0.0,1.0
2020-04-06,57.86,58.03,55.94,56.28,937960,21.4411433227606,21.5041401144106,20.7296501464782,20.8556437297782,2531132.07551716,0.0,1.0
2020-04-07,59.45,61.89,58.93,61.54,1035504,22.0303486093695,22.9345378542284,21.837652540793,22.8048385773019,2794359.44893846,0.0,1.0
2020-04-08,60.67,60.95,58.51,59.83,962341,22.4824432317989,22.5862026533401,21.6820134084812,22.1711649671754,2596925.42612186,0.0,1.0
2020-04-09,61.62,62.75,60.55,61.61,761719,22.8344841263136,23.2532275061049,22.4379749082813,22.8307784326872,2055536.9028859,0.0,1.0
2020-04-13,60.83,62.05,60.1,61.78,573310,22.5417343298224,22.9938289522519,22.2712186950901,22.8937752243372,1547105.77233011,0.0,1.0
2020-04-14,60.44,61.85,59.87,61.5,827488,22.3972122783901,22.9197150797225,22.1859877416812,22.790015802796,2233017.84607611,0.0,1.0
2020-04-15,57.31,58.63,57.02,58.51,1043991,21.2373301733047,21.7264817319988,21.129865058137,21.6820134084812,2817262.0438518,0.0,1.0
2020-04-16,55.3,58.01,55.29,57.22,1019846,20.492485754384,21.4967287271576,20.4887800607576,21.2039789306664,2752105.55107668,0.0,1.0
2020-04-17,57.67,57.99,56.81,57.34,910934,21.3707351438576,21.4893173399047,21.0520454919811,21.2484472541841,2458201.05983108,0.0,1.0
2020-04-20,57.18,58.39,55.45,56.53,881668,21.1891561561606,21.6375450849635,20.5480711587811,20.94828607044,2379225.29186433,0.0,1.0
2020-04-21,55.03,56.51,54.91,55.94,908172,20.3924320264693,20.940874683187,20.3479637029517,20.7296501464782,2450747.66438502,0.0,1.0
2020-04-22,55.65,56.47,55.46,56.03,719851,20.6221850313105,20.9260519086811,20.5517768524076,20.7630013891164,1942554.00624025,0.0,1.0
2020-04-23,55.47,56.63,55.44,55.98,602161,20.555482546034,20.9853430067047,20.5443654651546,20.7444729209841,1624961.64199486,0.0,1.0
2020-04-24,55.98,56.16,55.11,55.69,579591,20.7444729209841,20.8111754062605,20.4220775754811,20.6370078058164,1564055.36566705,0.0,1.0
2020-04-27,58.27,58.4,55.98,56.53,579146,21.5930767614459,21.64125077859,20.7444729209841,20.94828607044,1562854.5108613,0.0,1.0
2020-04-28,59.05,60.12,58.79,59.96,587786,21.8821208643106,22.278630082343,21.7857728300224,22.2193389843195,1586169.98394381,0.0,1.0
2020-04-29,61.46,61.76,60.45,60.77,706439,22.7751930282901,22.8863638370842,22.4009179720165,22.5195001680636,1906361.05195986,0.0,1.0
2020-04-30,59.41,60.96,59.28,60.71,566685,22.0155258348636,22.5899083469666,21.9673518177195,22.4972660063048,1529227.87775006,0.0,1.0
2020-05-01,57.74,58.28,56.93,58.28,535355,21.3966749992429,21.5967824550724,21.0965138154988,21.5967824550724,1444682.30232472,0.0,1.0
2020-05-04,57.94,58.05,56.45,57.34,724499,21.4707888717724,21.5115515016635,20.9186405214282,21.2484472541841,1955096.8672226,0.0,1.0
2020-05-05,58.32,59.71,58.13,59.06,670955,21.6116052295782,22.1266966436577,21.5411970506753,21.8858265579371,1810605.69931407,0.0,1.0
2020-05-06,58.21,59.03,57.65,58.57,558095,21.5708425996871,21.8747094770577,21.3633237566047,21.70424757024,1506047.33217381,0.0,1.0
2020-05-07,58.45,59.57,58.32,58.8,465102,21.6597792467224,22.0748169328871,21.6116052295782,21.7894785236488,1255101.06037271,0.0,1.0
2020-05-08,59.74,59.85,58.97,59.17,422336,22.1378137245371,22.1785763544283,21.8524753152989,21.9265891878283,1139694.86571455,0.0,1.0
2020-05-11,59.53,59.89,58.78,58.91,508984,22.0599941583812,22.1933991289342,21.7820671363959,21.83024115354,1373518.83697069,0.0,1.0
2020-05-12,58.62,60.19,58.58,59.92,506581,21.7227760383724,22.3045699377283,21.7079532638665,22.2045162098136,1367034.22101962,0.0,1.0
2020-05-13,56.94,58.76,56.69,58.6,833567,21.1002195091253,21.774655749143,21.0075771684635,21.7153646511194,2249422.33228774,0.0,1.0
2020-05-14,56.89,57.49,54.94,56.1,1038643,21.0816910409929,21.3040326585812,20.3590807838311,20.7889412445017,2802830.19778176,0.0,1.0
2020-05-15,56.2,56.69,55.73,56.34,497448,20.8259981807664,21.0075771684635,20.6518305803223,20.877877891537,1342388.36272534,0.0,1.0
2020-05-18,60.58,60.98,58.04,58.24,525934,22.4490919891607,22.5973197342195,21.5078458080371,21.5819596805665,1419259.26159436,0.0,1.0
2020-05-19,58.77,60.0,58.49,59.84,794536,21.7783614427694,22.2341617588254,21.6746020212283,22.1748706608018,2144095.22234755,0.0,1.0
2020-05-20,59.55,59.97,59.22,59.52,429113,22.0674055456342,22.2230446779459,21.9451176559606,22.0562884647548,1157982.93991364,0.0,1.0
2020-05-21,59.16,59.77,58.38,59.27,465372,21.9228834942018,22.1489308054165,21.6338393913371,21.963646124093,1255829.66890654,0.0,1.0
2020-05-22,58.91,59.2,57.97,59.2,482529,21.83024115354,21.9377062687077,21.4819059526518,21.9377062687077,1302128.69340614,0.0,1.0
2020-05-26,63.66,63.92,60.6,60.81,821879,23.5904456261137,23.6867936604019,22.4565033764136,22.5343229425695,2217881.67842336,0.0,1.0
2020-05-27,66.42,66.43,64.05,64.8,864099,24.6132170670197,24.6169227606461,23.7349676775461,24.0128946995314,2331814.46471311,0.0,1.0
2020-05-28,65.25,66.82,64.93,66.64,853022,24.1796509127226,24.7614448120785,24.0610687166755,24.694742326802,2301922.62497527,0.0,1.0
2020-05-29,63.93,65.23,63.63,64.72,704317,23.6904993540284,24.1722395254696,23.5793285452343,23.9832491505196,1900634.728594,0.0,1.0
2020-06-01,66.97,67.22,64.34,64.35,509572,24.8170302164756,24.9096725571373,23.8424327927137,23.8461384863402,1375105.58444436,0.0,1.0
2020-06-02,68.41,69.16,67.58,67.87,639017,25.3506500986874,25.6285771206727,25.0430775276903,25.1505426428579,1724419.40541254,0.0,1.0
2020-06-03,70.62,71.4,69.27,69.7,645780,26.1696083901374,26.4586524930022,25.6693397505639,25.8286845765021,1742669.69990989,0.0,1.0
2020-06-04,70.84,71.36,69.64,70.62,510817,26.2511336499198,26.4438297184963,25.8064504147433,26.1696083901374,1378465.27935035,0.0,1.0
2020-06-05,72.85,74.39,72.36,73.5,654572,26.9959780688405,27.566654887317,26.8143990811434,27.2368481545611,1766395.35261143,0.0,1.0
2020-06-08,74.01,74.57,73.02,74.16,461284,27.4258385295111,27.6333573725934,27.0589748604905,27.4814239339081,1244797.99599435,0.0,1.0
2020-06-09,73.66,74.37,71.65,72.56,385558,27.2961392525846,27.559243500064,26.5512948336639,26.8885129536728,1040447.58920663,0.0,1.0
2020-06-10,72.15,73.71,71.85,73.36,556826,26.7365795149875,27.3146677207169,26.6254087061934,27.1849684437905,1502622.87206482,0.0,1.0
2020-06-11,67.82,70.0,67.29,68.83,811910,25.1320141747256,25.9398553852963,24.9356124125226,25.5062892309992,2190979.83222434,0.0,1.0
2020-06-12,69.17,70.49,68.54,69.72,559673,25.6322828142992,26.1214343729933,25.3988241158315,25.8360959637551,1510305.64427152,0.0,1.0
2020-06-15,68.95,70.14,67.27,67.42,552388,25.5507575545168,25.9917350960668,24.9282010252697,24.9837864296668,1490646.70660879,0.0,1.0
2020-06-16,69.93,71.22,68.52,71.12,524464,25.913915529911,26.3919500077257,25.3914127285786,26.354893071461,1415292.39291018,0.0,1.0
2020-06-17,69.26,70.25,68.87,70.13,450724,25.6656340569374,26.032497725958,25.521112005505,25.9880294024404,1216301.30667129,0.0,1.0
2020-06-18,68.92,69.61,68.45,68.51,363570,25.5396404736374,25.7953333338639,25.3654728731933,25.3877070349521,981111.869051746,0.0,1.0
2020-06-19,68.72,69.85,68.65,69.85,488479,25.465526601108,25.8842699808992,25.4395867457227,25.8842699808992,1318185.06665161,0.0,1.0
2020-06-22,69.19,69.49,68.33,68.85,400292,25.6396942015521,25.7508650103462,25.3210045496756,25.5137006182521,1080208.02675265,0.0,1.0
2020-06-23,69.5,70.26,69.28,70.0,2078534,25.7545707039727,26.0362034195845,25.6730454441903,25.9398553852963,5609028.18611987,0.0,1.0
2020-06-24,67.95,69.02,67.62,68.81,724929,25.1801881918697,25.5766974099021,25.0579003021962,25.4988778437462,1956257.24377648,0.0,1.0
2020-06-25,68.15,68.46,67.18,67.54,1360136,25.2543020643991,25.3691785668197,24.8948497826315,25.0282547531844,3670395.17321167,0.0,1.0
2020-06-26,65.75,66.81,65.22,66.63,739644,24.7618153814412,25.1610172720013,24.5622144361611,25.0932282717175,1963975.26800273,1.071,1.0
2020-06-29,66.03,66.49,65.54,65.98,567120,24.8672649374382,25.040503493719,24.6827282144434,24.8484346595816,1505872.62789897,0.0,1.0
2020-06-30,66.97,67.26,65.41,65.46,385695,25.2212741611424,25.3304897727108,24.6337694920162,24.6525997698728,1024135.17988696,0.0,1.0
2020-07-01,66.16,67.49,66.0,67.38,190213,24.9162236598653,25.4171090508512,24.8559667707242,25.3756824395666,505072.207241056,0.0,1.0
2020-07-02,67.09,68.18,66.72,67.56,441516,25.2664668279983,25.6769668852724,25.1271227718594,25.4434714398504,1172356.57211779,0.0,1.0
2020-07-06,68.0,68.59,67.73,68.18,399898,25.6091778849886,25.8313751636966,25.5074943845629,25.6769668852724,1061848.37803559,0.0,1.0
2020-07-07,67.09,67.77,67.02,67.5,389223,25.2664668279983,25.5225586068482,25.240104438999,25.4208751064225,1033503.07139357,0.0,1.0
2020-07-08,67.66,67.73,66.61,67.3,370181,25.4811319955636,25.5074943845629,25.0856961605748,25.345553994996,982940.885999912,0.0,1.0
2020-07-09,66.33,67.65,66.03,67.32,386835,24.9802466045778,25.4773659399923,24.8672649374382,25.3530861061387,1027162.21965951,0.0,1.0
2020-07-10,67.36,67.47,66.33,66.33,351431,25.368150328424,25.4095769397085,24.9802466045778,24.9802466045778,933154.047635709,0.0,1.0
2020-07-13,67.71,68.42,67.39,68.2,508943,25.4999622734202,25.7673522189841,25.3794484951379,25.684498996415,1351395.35347155,0.0,1.0
2020-07-14,68.21,68.28,67.08,67.53,368344,25.6882650519863,25.7146274409856,25.262700772427,25.4321732731364,978063.103489244,0.0,1.0
2020-07-15,69.4,69.9,68.73,68.73,553609,26.1364256649736,26.3247284435397,25.8840999416951,25.8840999416951,1469996.89599824,0.0,1.0
2020-07-16,69.36,69.95,68.8,68.84,345221,26.1213614426883,26.3435587213963,25.9104623306943,25.9255265529796,916664.646769488,0.0,1.0
2020-07-17,68.97,69.42,68.81,69.35,262919,25.9744852754068,26.1439577761163,25.9142283862656,26.117595387117,698128.306980127,0.0,1.0
2020-07-20,68.88,69.21,68.4,68.87,250432,25.9405907752649,26.0648706091185,25.7598201078414,25.9368247196936,664971.600278593,0.0,1.0
2020-07-21,70.02,70.37,69.43,69.43,293036,26.3699211103956,26.5017330553918,26.1477238316876,26.1477238316876,778097.918234242,0.0,1.0
2020-07-22,69.94,70.13,69.54,69.95,224775,26.339792665825,26.4113477216801,26.1891504429721,26.3435587213963,596844.618310043,0.0,1.0
2020-07-23,69.92,70.22,69.4,69.55,225478,26.3322605546824,26.445242221822,26.1364256649736,26.1929164985435,598711.292836444,0.0,1.0
2020-07-24,69.56,69.96,69.33,69.96,347257,26.1966825541148,26.3473247769676,26.1100632759744,26.3473247769676,922070.833591327,0.0,1.0
2020-07-27,69.66,69.75,68.68,69.41,238176,26.234343109828,26.2682376099699,25.8652696638385,26.1401917205449,632428.267425705,0.0,1.0
2020-07-28,69.27,69.56,68.85,69.52,291244,26.0874669425464,26.1966825541148,25.9292926085509,26.1816183318295,773339.624135649,0.0,1.0
2020-07-29,69.88,70.13,69.01,69.36,415092,26.3171963323971,26.4113477216801,25.9895494976921,26.1213614426883,1102192.97654789,0.0,1.0
2020-07-30,69.58,69.59,67.96,68.78,248768,26.2042146652574,26.2079807208287,25.5941136627033,25.9029302195517,660553.184329898,0.0,1.0
2020-07-31,69.35,69.56,68.62,69.44,277095,26.117595387117,26.1966825541148,25.8426733304105,26.1514898872589,735769.81208151,0.0,1.0
2020-08-03,69.5,69.85,69.11,69.27,115916,26.1740862206868,26.3058981656831,26.0272100534053,26.0874669425464,307791.528310653,0.0,1.0
2020-08-04,69.4,70.11,69.12,69.25,272877,26.1364256649736,26.4038156105375,26.0309761089766,26.0799348314038,724569.7649231,0.0,1.0
2020-08-05,70.38,70.57,69.69,69.69,190845,26.5054991109632,26.5770541668183,26.245641276542,26.245641276542,506750.355606184,0.0,1.0
2020-08-06,70.38,70.83,70.26,70.49,294188,26.5054991109632,26.6749716116726,26.4603064441073,26.5469257222477,781156.821583338,0.0,1.0
2020-08-07,70.82,70.95,69.71,70.08,262298,26.6712055561013,26.7201642785285,26.2531733876846,26.3925174438235,696479.366893506,0.0,1.0
2020-08-10,71.81,71.89,70.88,71.1,262473,27.0440450576622,27.0741735022328,26.6938018895293,26.7766551120983,696944.044051571,0.0,1.0
2020-08-11,72.72,73.42,72.51,72.92,351174,27.3867561146525,27.650380004645,27.3076689476547,27.4620772260789,932471.636037864,0.0,1.0
2020-08-12,73.73,74.11,73.47,73.71,319183,27.767127727356,27.9102378390662,27.6692102825016,27.7595956162133,847525.996245376,0.0,1.0
2020-08-13,73.39,74.0,73.21,73.5,199556,27.639081837931,27.8688112277817,27.5712928376472,27.6805084492156,529880.656885682,0.0,1.0
2020-08-14,73.35,73.89,72.79,72.96,203899,27.6240176156458,27.8273846164971,27.4131185036517,27.4771414483642,541412.616299852,0.0,1.0
2020-08-17,73.81,73.84,73.25,73.25,263257,27.7972561719266,27.8085543386405,27.5863570599325,27.5863570599325,699025.797719706,0.0,1.0
2020-08-18,73.33,74.04,73.25,73.86,253988,27.6164855045031,27.883875450067,27.5863570599325,27.8160864497832,674413.840130492,0.0,1.0
2020-08-19,74.12,74.51,73.57,73.74,289010,27.9140038946375,28.0608800619191,27.7068708382148,27.7708937829273,767407.688300682,0.0,1.0
2020-08-20,74.14,74.29,73.29,73.35,247704,27.9215360057802,27.97802683935,27.6014212822178,27.6240176156458,657727.947208857,0.0,1.0
2020-08-21,74.29,74.31,73.46,73.57,237099,27.97802683935,27.9855589504927,27.6654442269303,27.7068708382148,629568.511430066,0.0,1.0
2020-08-24,74.93,75.41,74.71,74.79,308821,28.2190543959146,28.3998250633381,28.1362011733455,28.1663296179161,820011.797891785,0.0,1.0
2020-08-25,75.48,75.585,74.76,75.44,334356,28.4261874523373,28.4657310358362,28.1550314512021,28.411123230052,887814.833498712,0.0,1.0
2020-08-26,77.57,77.6168,75.46,75.48,636731,29.2132930667436,29.2309182068174,28.4186553411947,28.4261874523373,1690710.58018539,0.0,1.0
2020-08-27,79.27,79.9,78.21,78.21,644470,29.8535225138683,30.0907840148616,29.4543206233082,29.4543206233082,1711259.93176409,0.0,1.0
2020-08-28,79.47,80.17,79.04,80.0,389427,29.9288436252947,30.1924675152873,29.7669032357279,30.1284445705748,1034044.75219497,0.0,1.0
2020-08-31,79.35,79.72,78.77,79.53,616197,29.8836509584389,30.0229950145778,29.6652197353022,29.9514399587227,1636186.69010697,0.0,1.0
2020-09-01,79.6,79.85,78.7,79.04,588655,29.9778023477219,30.071953737005,29.6388573463029,29.7669032357279,1563054.47132154,0.0,1.0
2020-09-02,79.78,80.151,79.46,79.6,491325,30.0455913480057,30.1853120097017,29.9250775697234,29.9778023477219,1304614.31249553,0.0,1.0
2020-09-03,79.55,80.48,78.91,79.91,463003,29.9589720698653,30.3092152379982,29.7179445133007,30.0945500704329,1229410.96123414,0.0,1.0
2020-09-04,79.79,80.23,78.63,80.12,359146,30.049357403577,30.2150638487152,29.6124949573037,30.1736372374307,953639.672061301,0.0,1.0
2020-09-08,78.24,78.52,77.64,78.38,324359,29.4656187900221,29.5710683460191,29.2396554557428,29.5183435680206,861269.818931943,0.0,1.0
2020-09-09,78.99,79.82,78.53,78.58,313413,29.7480729578713,30.060655570291,29.5748344015905,29.5936646794471,832204.926519432,0.0,1.0
2020-09-10,77.53,79.24,76.96,79.19,449981,29.1982288444583,29.8422243471543,28.9835636768929,29.8233940692977,1194833.67007795,0.0,1.0
2020-09-11,77.82,78.19,77.43,77.84,424599,29.3074444560266,29.4467885121655,29.1605682887451,29.3149765671693,1127436.89507208,0.0,1.0
2020-09-14,77.92,78.46,77.75,78.22,352626,29.3451050117398,29.5484720125912,29.2810820670274,29.4580866788795,936327.12880079,0.0,1.0
2020-09-15,77.84,78.71,77.75,78.15,261080,29.3149765671693,29.6426234018743,29.2810820670274,29.4317242898802,693245.213873366,0.0,1.0
2020-09-16,77.67,78.41,77.55,77.9,303147,29.2509536224568,29.5296417347346,29.2057609556009,29.3375729005972,804945.636778265,0.0,1.0
2020-09-17,78.03,78.03,76.55,76.79,306095,29.3865316230244,29.3865316230244,28.8291553984687,28.9195407321805,812773.455418141,0.0,1.0
2020-09-18,77.23,77.75,77.18,77.63,335690,29.0852471773186,29.2810820670274,29.066416899462,29.2358894001715,891357.001092197,0.0,1.0
2020-09-21,76.49,76.565,74.79,75.92,599503,28.8065590650408,28.8348044818257,28.1663296179161,28.5918938974755,1591859.14452553,0.0,1.0
2020-09-22,76.57,77.38,76.33,76.61,510859,28.8366875096114,29.1417380108885,28.7463021758997,28.8517517318967,1356482.90452786,0.0,1.0
2020-09-23,75.83,77.57,75.52,76.69,555188,28.5579993973336,29.2132930667436,28.4412516746226,28.8818801764673,1474189.61161302,0.0,1.0
2020-09-24,76.03,76.69,75.01,75.5,1767192,28.63332050876,28.8818801764673,28.2491828404852,28.43371956348,4692421.46466717,0.0,1.0
2020-09-25,74.53,74.62,73.75,74.57,402618,28.4800420470072,28.514433617975,28.1819817652862,28.4953271896596,1053619.21483375,1.093,1.0
2020-09-28,75.64,76.49,75.34,75.55,489955,28.9042047556102,29.2290140369728,28.7895661857175,28.8698131846424,1282173.18253002,0.0,1.0
2020-09-29,74.55,75.51,74.05,75.44,430195,28.4876846183334,28.85452804199,28.2966203351789,28.8277790423484,1125786.02577482,0.0,1.0
2020-09-30,74.72,75.61,74.58,74.76,357389,28.5526464746059,28.8927408986209,28.4991484753227,28.5679316172583,935258.526867205,0.0,1.0
2020-10-01,74.75,75.11,74.39,74.97,245806,28.5641103315952,28.7016766154664,28.426544047724,28.6481786161832,643254.709728391,0.0,1.0
2020-10-02,74.8,75.15,73.44,73.63,396406,28.5832167599106,28.7169617581188,28.0635219097304,28.1361263373291,1037362.90596891,0.0,1.0
2020-10-05,76.25,76.54,75.1,75.63,223955,29.1373031810586,29.2481204652882,28.6978553298033,28.9003834699471,586072.384389405,0.0,1.0
2020-10-06,76.36,77.36,76.09,76.84,436201,29.1793373233526,29.5614658896616,29.0761626104492,29.3627590351809,1141503.24905915,0.0,1.0
2020-10-07,76.94,77.47,76.895,77.0,244257,29.4009718918118,29.6035000319556,29.3837761063279,29.4238996057904,639201.100193355,0.0,1.0
2020-10-08,77.67,77.83,77.18,77.18,303486,29.6799257452174,29.7410663158268,29.492682747726,29.492682747726,794198.672272566,0.0,1.0
2020-10-09,77.37,78.09,77.25,77.8,380815,29.5652871753247,29.8404197430671,29.5194317473676,29.7296024588375,996562.501668865,0.0,1.0
2020-10-12,77.9,77.95,77.17,77.37,144388,29.7678153154684,29.7869217437839,29.4888614620629,29.5652871753247,377851.887375666,0.0,1.0
2020-10-13,76.55,77.5,76.27,77.47,240797,29.2519417509513,29.6149638889448,29.1449457523848,29.6035000319556,630146.555976939,0.0,1.0
2020-10-14,76.31,76.99,76.21,76.66,191766,29.1602308950372,29.4200783201273,29.1220180384063,29.2939758932453,501836.337053508,0.0,1.0
2020-10-15,76.11,76.44,75.22,75.41,206384,29.0838051817754,29.2099076086573,28.7437107577604,28.8163151853591,540090.477907717,0.0,1.0
2020-10-16,76.61,76.99,76.0011,76.09,259029,29.2748694649299,29.4200783201273,29.0421913809043,29.0761626104492,677858.246772801,0.0,1.0
2020-10-19,75.95,77.03,75.772,77.03,204080,29.0226646111659,29.4353634627796,28.9546457263629,29.4353634627796,534061.093550891,0.0,1.0
2020-10-20,76.5,76.94,76.0284,76.31,203159,29.2328353226359,29.4009718918118,29.0526234907646,29.1602308950372,531650.909960335,0.0,1.0
2020-10-21,76.79,77.08,76.31,76.49,234949,29.3436526068655,29.4544698910951,29.1602308950372,29.2290140369728,614842.80609902,0.0,1.0
2020-10-22,77.26,77.66,76.78,76.79,238301,29.5232530330307,29.6761044595543,29.3398313212024,29.3436526068655,623614.722923709,0.0,1.0
2020-10-23,78.03,78.095,77.54,77.71,179867,29.8174920290886,29.8423303858987,29.6302490315972,29.6952108878697,470697.602478038,0.0,1.0
2020-10-26,76.58,77.47,75.88,77.3,272628,29.2634056079406,29.6035000319556,28.9959156115243,29.538538175683,713445.745847668,0.0,1.0
2020-10-27,75.63,76.43,75.29,76.43,244181,28.9003834699471,29.2060863229942,28.770459757402,29.2060863229942,639002.214251028,0.0,1.0
2020-10-28,73.01,74.55,72.85,74.32,438323,27.8992066262176,28.4876846183334,27.8380660556081,28.3997950480823,1147056.35392251,0.0,1.0
2020-10-29,74.04,74.38,72.07,72.87,299020,28.2927990495158,28.4227227620609,27.5400057738872,27.8457086269343,782511.506240627,0.0,1.0
2020-10-30,74.62,74.71,73.6,74.03,364362,28.514433617975,28.5488251889428,28.1246624803399,28.2889777638527,953506.312075605,0.0,1.0
2020-11-02,75.67,75.81,74.62,75.2,232850,28.9156686125994,28.9691666118827,28.514433617975,28.7360681864342,609349.890402415,0.0,1.0
2020-11-03,77.55,78.0,76.72,76.74,327622,29.6340703172603,29.8060281720993,29.3169036072238,29.32454617855,857360.660482799,0.0,1.0
2020-11-04,77.93,78.532,76.32,77.13,265977,29.7792791724577,30.0093205693757,29.1640521807003,29.4735763194105,696040.608973859,0.0,1.0
2020-11-05,78.07,79.05,77.97,78.67,265699,29.8327771717409,30.2072631667237,29.7945643151101,30.0620543115263,695313.105132194,0.0,1.0
2020-11-06,77.66,78.56,77.42,78.52,215187,29.6761044595543,30.0200201692323,29.5843936036401,30.00473502658,563127.227253701,0.0,1.0
2020-11-09,78.5,81.19,78.42,80.6,513975,29.9970924552538,31.0250182986249,29.9665221699491,30.7995624445026,1345031.60798618,0.0,1.0
2020-11-10,80.9,81.16,78.94,78.94,541815,30.9142010143953,31.0135544416357,30.1652290244297,30.1652290244297,1417886.6689645,0.0,1.0
2020-11-11,81.51,81.62,80.92,81.34,285231,31.1472994398438,31.1893335821378,30.9218435857215,31.0823375835713,746426.792309946,0.0,1.0
2020-11-12,80.69,80.97,80.16,80.56,209743,30.8339540154704,30.940950014037,30.6314258753267,30.7842773018503,548880.713174463,0.0,1.0
2020-11-13,80.96,81.32,80.66,80.91,358985,30.9371287283739,31.0746950122451,30.8224901584812,30.9180223000584,939435.131656047,0.0,1.0
2020-11-16,82.34,82.5,81.88,82.0,314260,31.4644661498802,31.5256067204897,31.2886870093781,31.3345424373352,822393.371517556,0.0,1.0
2020-11-17,83.13,83.395,81.65,81.73,312950,31.7663477172643,31.8676117873362,31.200797439127,31.2313677244318,818965.205932728,0.0,1.0
2020-11-18,83.62,84.25,83.24,83.56,284205,31.9535907147557,32.1943317115304,31.8083818595583,31.9306630007772,743741.832088547,0.0,1.0
2020-11-19,83.8,83.8,83.0,83.31,235934,32.0223738566913,32.0223738566913,31.7166710036442,31.8351308591999,617420.472588376,0.0,1.0
2020-11-20,83.99,84.01,83.13,83.88,225721,32.09497828429,32.1026208556162,31.7663477172643,32.052944141996,590693.865628188,0.0,1.0
2020-11-23,83.68,84.94,83.64,84.26,351027,31.9765184287342,32.4580004222835,31.9612332860819,32.1981529971934,918609.679958294,0.0,1.0
2020-11-24,85.42,85.55,84.34,84.35,411764,32.6414221341118,32.691098847732,32.2287232824982,32.2325445681613,1077553.5678405,0.0,1.0
2020-11-25,85.76,85.81,84.49,85.09,344233,32.7713458466569,32.7904522749723,32.2860425674445,32.5153197072299,900830.323482475,0.0,1.0
2020-11-27,85.43,86.2,85.1519,85.74,139298,32.6452434197749,32.9394824158328,32.5389734654844,32.7637032753307,364531.763080419,0.0,1.0
2020-11-30,84.2,85.56,84.17,85.35,381127,32.1752252832149,32.6949201333951,32.1637614262256,32.6146731344702,997378.98080052,0.0,1.0
2020-12-01,85.17,85.74,85.0,85.15,308778,32.5458899925346,32.7637032753307,32.4809281362621,32.5382474212084,808047.414467154,0.0,1.0
2020-12-02,85.1,85.31,84.74,85.21,274268,32.519140992893,32.5993879918179,32.3815747090217,32.561175135187,717737.495129437,0.0,1.0
2020-12-03,85.72,86.02,85.17,85.2,312183,32.7560607040045,32.8706992738972,32.5458899925346,32.5573538495239,816958.028067413,0.0,1.0
2020-12-04,86.73,86.83,86.05,86.19,275754,33.1420105559766,33.1802234126075,32.8821631308865,32.9356611301697,721626.238685967,0.0,1.0
2020-12-07,87.33,87.4,85.8246,86.46,357553,33.371287695762,33.3980366954036,32.7960313520405,33.0388358430732,935687.70179538,0.0,1.0
2020-12-08,87.08,87.39,86.89,87.15,228083,33.2757555541847,33.3942154097405,33.203151126586,33.3025045538264,596875.031362053,0.0,1.0
2020-12-09,87.2,87.88,86.97,87.55,275524,33.3216109821418,33.5814584072319,33.2337214118907,33.4553559803499,721024.347018402,0.0,1.0
2020-12-10,87.73,88.15,87.06,87.06,217640,33.5241391222856,33.6846331201353,33.2681129828586,33.2681129828586,569546.532734298,0.0,1.0
2020-12-11,87.31,87.47,86.81,87.26,155783,33.3636451244358,33.4247856950452,33.1725808412813,33.3445386961203,407671.694123081,0.0,1.0
2020-12-14,86.82,88.07,86.62,88.01,474333,33.1764021269444,33.6540628348306,33.0999764136826,33.6311351208521,1241291.65370087,0.0,1.0
2020-12-15,87.36,87.76,86.92,86.92,181178,33.3827515527512,33.5356029792748,33.2146149835753,33.2146149835753,474128.38498316,0.0,1.0
2020-12-16,87.39,87.55,86.5854,87.31,233536,33.3942154097405,33.4553559803499,33.0867547652883,33.3636451244358,611145.097723935,0.0,1.0
2020-12-17,87.57,87.8737,87.15,87.49,203278,33.4629985516761,33.5790509972642,33.3025045538264,33.4324282663714,531962.323475293,0.0,1.0
2020-12-18,87.56,87.71,86.97,87.5,342097,33.459177266013,33.5164965509594,33.2337214118907,33.4362495520345,895240.581735001,0.0,1.0
2020-12-21,86.95,87.23,86.02,86.5,298376,33.2260788405646,33.3330748391311,32.8706992738972,33.0541209857255,780826.209571444,0.0,1.0
2020-12-22,86.29,86.98,86.12,86.98,286751,32.9738739868006,33.2375426975538,32.9089121305281,33.2375426975538,750404.511156466,0.0,1.0
2020-12-23,87.28,87.5,86.68,86.68,1647421,33.3521812674465,33.4362495520345,33.1229041276611,33.1229041276611,4311169.44726922,0.0,1.0
2020-12-24,87.31,87.45,86.38,87.45,219353,33.7977431757628,33.8519372433908,33.4377397265192,33.8519372433908,566656.487399258,1.136,1.0
2020-12-28,85.6,87.035,85.2785,86.45,222399,33.1358013497342,33.6912905429219,33.0113485444312,33.4648367603332,574525.245340195,0.0,1.0
2020-12-29,85.52,86.9,85.48,86.46,225417,33.1048333110896,33.6390319777091,33.0893492917673,33.4687077651638,582321.670640833,0.0,1.0
2020-12-30,85.39,86.26,85.38,86.0,119604,33.0545102482921,33.3912876685523,33.0506392434615,33.2906415429573,308974.039647969,0.0,1.0
2020-12-31,85.47,86.05,85.39,85.42,158741,33.0854782869367,33.3099965671101,33.0545102482921,33.0661232627838,410076.987623811,0.0,1.0
2021-01-04,84.52,86.0,83.93,85.78,379965,32.7177328280319,33.2906415429573,32.4893435430279,33.2054794366846,981566.845380094,0.0,1.0
2021-01-05,86.08,86.39,84.5,84.54,430482,33.3216095816019,33.4416107313497,32.7099908183708,32.7254748376931,1112067.84501971,0.0,1.0
2021-01-06,87.71,88.11,86.38,86.81,628005,33.9525833689858,34.1074235622089,33.4377397265192,33.604192934234,1622330.70607273,0.0,1.0
2021-01-07,88.12,88.32,87.69,88.11,403981,34.1112945670395,34.188714663651,33.9448413593247,34.1074235622089,1043607.5842867,0.0,1.0
2021-01-08,88.5,88.68,87.94,88.25,328937,34.2583927506014,34.3280708375517,34.0416164800891,34.161617629837,849745.775055047,0.0,1.0
2021-01-11,88.33,88.42,87.38,87.59,255187,34.1925856684816,34.2274247119568,33.8248402095768,33.9061313110189,659226.767128576,0.0,1.0
2021-01-12,89.07,89.23,88.44,88.55,249400,34.4790400259442,34.5409761032334,34.2351667216179,34.2777477747543,644277.160364231,0.0,1.0
2021-01-13,89.45,89.78,88.81,88.89,419276,34.6261382095061,34.7538813689152,34.3783939003492,34.4093619389939,1083119.28904921,0.0,1.0
2021-01-14,90.04,90.42,89.325,89.42,256671,34.8545274945101,35.001625678072,34.5777506491239,34.6145251950144,663060.397064345,0.0,1.0
2021-01-15,89.29,89.66,88.8,89.48,204948,34.5642021322169,34.7074293109482,34.3745228955187,34.6377512239979,529443.927274773,0.0,1.0
2021-01-19,89.15,89.65,88.9638,89.6,210046,34.5100080645888,34.7035583061177,34.4379299546435,34.6842032819648,542613.634426084,0.0,1.0
2021-01-20,89.04,89.72,88.86,89.23,203875,34.4674270114525,34.7306553399317,34.3977489245021,34.5409761032334,526672.037166229,0.0,1.0
2021-01-21,88.41,89.32,88.27,89.14,181611,34.2235537071262,34.5758151467086,34.1693596394981,34.5061370597583,469157.254895382,0.0,1.0
2021-01-22,87.25,87.85,86.93,87.65,184974,33.7745171467793,34.0067774366139,33.6506449922009,33.9293573400024,477844.921656829,0.0,1.0
2021-01-25,87.01,87.16,86.24,86.54,208002,33.6816130308455,33.7396781033041,33.3835456588911,33.4996758038084,537333.351684365,0.0,1.0
2021-01-26,87.33,87.595,86.935,87.5,220763,33.8054851854239,33.9080668134342,33.6525804946162,33.8712922675437,570298.952499955,0.0,1.0
2021-01-27,85.53,86.28,85.36,86.23,393223,33.1087043159202,33.3990296782134,33.0428972338004,33.3796746540605,1015816.35056096,0.0,1.0
2021-01-28,86.17,86.87,85.16,85.54,1413317,33.3564486250771,33.6274189632174,32.9654771371888,33.1125753207508,3651033.9352626,0.0,1.0
2021-01-29,85.18,86.4,84.65,86.19,376994,32.97321914685,33.4454817361803,32.7680558908294,33.3641906347382,973891.83558281,0.0,1.0
2021-02-01,84.89,86.02,84.87,86.02,244363,32.8609600067633,33.2983835526184,32.8532179971021,33.2983835526184,631265.035036425,0.0,1.0
2021-02-02,86.25,86.53,85.5626,85.87,153116,33.3874166637217,33.4958047989778,33.1213237916678,33.2403184801598,395545.876849757,0.0,1.0
2021-02-03,87.46,87.595,85.96,86.0,298963,33.8558082482214,33.9080668134342,33.275157523635,33.2906415429573,772313.683616566,0.0,1.0
2021-02-04,87.8,88.1,87.41,87.73,328558,33.987422412461,34.1035525573783,33.8364532240685,33.960325378647,848766.70110245,0.0,1.0
2021-02-05,88.49,88.62,88.0,88.23,214352,34.2545217457708,34.3048448085683,34.0648425090725,34.1538756201758,553737.361180407,0.0,1.0
2021-02-08,88.9,89.11,88.5,88.5,163716,34.4132329438244,34.4945240452665,34.2583927506014,34.2583927506014,422928.947819529,0.0,1.0
2021-02-09,89.01,89.205,88.3655,88.82,348511,34.4558139969608,34.531298591157,34.2063277356301,34.3822649051798,900311.457240169,0.0,1.0
2021-02-10,89.07,89.32,88.62,89.29,193455,34.4790400259442,34.5758151467086,34.3048448085683,34.5642021322169,499753.961741228,0.0,1.0
2021-02-11,88.96,89.4979,88.6119,89.07,405147,34.4364589728079,34.6446803226446,34.3017092946555,34.4790400259442,1046619.72209337,0.0,1.0
2021-02-12,89.32,89.5,88.7,88.77,247215,34.5758151467086,34.645493233659,34.3358128472129,34.3629098810269,638632.631112444,0.0,1.0
2021-02-16,89.82,90.25,89.64,90.0,356783,34.7693653882375,34.9358185959522,34.6996873012871,34.8390434751878,921680.585830918,0.0,1.0
2021-02-17,89.82,90.04,89.22,89.62,214016,34.7693653882375,34.8545274945101,34.5371050984029,34.6919452916259,552869.369496837,0.0,1.0
2021-02-18,90.1,90.27,89.1533,89.5,246401,34.8777535234936,34.9435606056134,34.5112854961829,34.645493233659,636529.817926651,0.0,1.0
2021-02-19,90.96,91.27,90.56,90.68,381498,35.2106599389232,35.330661088671,35.0558197457001,35.102271803667,985527.05743638,0.0,1.0
2021-02-22,91.25,91.73,90.78,91.2,332032,35.3229190790099,35.5087273108776,35.1409818519728,35.303564054857,857741.115116504,0.0,1.0
2021-02-23,92.4,93.0403,91.5,91.5,544930,35.7680846345262,36.015945073828,35.4196941997743,35.4196941997743,1407722.34561861,0.0,1.0
2021-02-24,94.3,94.38,92.57,92.76,572232,36.5035755523357,36.5345435909803,35.833891716646,35.9074408084269,1478251.83652584,0.0,1.0
2021-02-25,93.6,95.59,92.91,95.0,1723149,36.2326052141953,37.0029351754801,35.9655058808856,36.774545890476,4451425.59985752,0.0,1.0
2021-02-26,92.17,94.3,92.16,93.31,565753,35.6790515234229,36.5035755523357,35.6751805185923,36.1203460741086,1461514.58022271,0.0,1.0
2021-03-01,93.55,94.06,92.4361,93.73,470274,36.2132501900425,36.4106714364019,35.7820589619646,36.2829282769928,1214862.86011679,0.0,1.0
2021-03-02,94.97,95.55,93.86,94.18,671335,36.7629328759843,36.9874511561577,36.3332513397903,36.4571234943688,1734265.46693312,0.0,1.0
2021-03-03,95.78,96.43,95.08,95.45,444864,37.076484267261,37.3280995812485,36.8055139291207,36.948741107852,1149220.98904681,0.0,1.0
2021-03-04,95.71,96.82,94.75,95.8,872555,37.049387233447,37.479068769641,36.6777707697116,37.0842262769222,2254078.819814,0.0,1.0
2021-03-05,96.83,97.23,95.92,96.75,835302,37.4829397744715,37.6377799676946,37.1306783348891,37.4519717358269,2157842.82520675,0.0,1.0
2021-03-08,97.18,97.83,96.34,96.88,719024,37.6184249435417,37.8700402575292,37.2932605377733,37.5022947986244,1857460.86990269,0.0,1.0
2021-03-09,97.7,98.15,96.98,97.67,446277,37.8197171947317,37.9939124121076,37.5410048469302,37.80810418024,1152871.20407325,0.0,1.0
2021-03-10,98.66,99.3,98.32,98.62,484101,38.191333658467,38.4390779676239,38.0597194942274,38.1758496391447,1250582.26788085,0.0,1.0
2021-03-11,98.93,99.43,98.5,98.81,1958113,38.2958507888926,38.4894010304214,38.1293975811778,38.2493987309257,5058410.11753121,0.0,1.0
2021-03-12,99.8,99.88,99.0,99.3,438647,38.6326282091527,38.6635962477973,38.3229478227066,38.4390779676239,1133160.55959218,0.0,1.0
2021-03-15,99.27,99.93,98.55,99.61,454015,38.4274649531322,38.6829512719502,38.1487526053307,38.5590791173718,1172860.84588118,0.0,1.0
2021-03-16,99.91,100.05,98.78,98.78,626248,38.6752092622891,38.7294033299171,38.2377857164339,38.2377857164339,1617791.83289406,0.0,1.0
2021-03-17,100.76,101.16,100.03,100.29,705657,39.0042446728881,39.1590848661111,38.721661320256,38.822307445851,1822929.78408637,0.0,1.0
2021-03-18,101.21,102.2,100.67,100.99,780328,39.178439890264,39.5616693684911,38.9694056294129,39.0932777839913,2015828.01921692,0.0,1.0
2021-03-19,101.16,101.54,99.87,100.69,518828,39.1590848661111,39.306183049673,38.6597252429668,38.977147639074,1340292.82500984,0.0,1.0
2021-03-22,100.57,101.27,100.38,101.13,446196,38.9306955811071,39.2016659192475,38.8571464893262,39.1474718516194,1152661.9560781,0.0,1.0
2021-03-23,99.62,100.64,99.45,100.22,506862,38.5629501222024,38.9577926149212,38.4971430400826,38.7952104120369,1309380.95451698,0.0,1.0
2021-03-24,100.11,100.87,99.63,99.63,1492808,38.7526293589006,39.0468257260244,38.5668211270329,38.5668211270329,3856383.71775865,0.0,1.0
2021-03-25,100.45,100.75,100.0,100.0,982732,38.8842435231402,39.0003736680575,38.7100483057643,38.7100483057643,2538700.00945895,0.0,1.0
2021-03-26,99.52,100.23,99.06,100.23,2139147,38.9725024332773,39.2505417894633,38.792364258847,39.2505417894633,5462515.77774545,1.158,1.0
2021-03-29,98.5,99.35,98.17,98.8,1245128,38.5730656117144,38.9059296296835,38.443836051797,38.6905470298212,3179553.0392781,0.0,1.0
2021-03-30,98.23,98.59,97.955,98.5,567151,38.4673323354183,38.6083100371464,38.3596410354872,38.5730656117144,1448274.14191924,0.0,1.0
2021-03-31,97.87,98.73,97.56,98.04,494218,38.3263546336903,38.6631346989296,38.2049571683133,38.3929274372841,1262032.77411314,0.0,1.0
2021-04-01,98.71,98.71,97.57,97.57,394631,38.6553026043891,38.6553026043891,38.2088732155835,38.2088732155835,1007727.87652623,0.0,1.0
2021-04-05,99.29,99.46,98.99,99.35,794507,38.8824333460622,38.949006149656,38.7649519279554,38.9059296296835,2028849.36052978,0.0,1.0
2021-04-06,98.76,99.31,98.47,99.22,349653,38.6748828407403,38.8902654406026,38.5613174699037,38.8550210151706,892872.266018195,0.0,1.0
2021-04-07,98.57,98.99,98.21,98.97,319339,38.600477942606,38.7649519279554,38.4595002408779,38.757119833415,815462.5773495,0.0,1.0
2021-04-08,98.62,98.68,98.12,98.25,351903,38.6200581789571,38.6435544625785,38.4242558154459,38.4751644299588,898617.855498455,0.0,1.0
2021-04-09,98.9,98.92,98.3128,98.78,329904,38.7297075025234,38.7375395970639,38.4997572068158,38.6827149352807,842441.311953471,0.0,1.0
2021-04-12,99.08,99.42,98.45,98.45,399506,38.8001963533874,38.9333419605751,38.5534853753633,38.5534853753633,1020176.65373346,0.0,1.0
2021-04-13,98.99,99.36,98.37,98.71,521890,38.7649519279554,38.9098456769537,38.5221569972015,38.6553026043891,1332695.86393435,0.0,1.0
2021-04-14,99.36,99.55,98.76,99.2,769047,38.9098456769537,38.984250575088,38.6748828407403,38.8471889206301,1963834.8235665,0.0,1.0
2021-04-15,99.08,99.86,98.72,99.74,440162,38.8001963533874,39.105648040465,38.6592186516594,39.0586554732223,1123995.62524875,0.0,1.0
2021-04-16,99.77,99.9,99.3,99.3,894070,39.070403615033,39.1213122295459,38.8863493933324,38.8863493933324,2283092.97182889,0.0,1.0
2021-04-19,99.39,100.33,99.19,99.99,560125,38.9215938187644,39.2897022621655,38.8432728733599,39.1565566549779,1430332.58116888,0.0,1.0
2021-04-20,97.93,99.44,97.72,99.04,853977,38.3498509173116,38.9411740551155,38.2676139246369,38.7845321643066,2180711.67448133,0.0,1.0
2021-04-21,99.49,99.51,97.57,97.57,295678,38.9607542914667,38.9685863860071,38.2088732155835,38.2088732155835,755041.958375097,0.0,1.0
2021-04-22,99.93,100.08,99.04,99.59,407493,39.1330603713566,39.1918010804099,38.7845321643066,38.9999147641689,1040572.21959072,0.0,1.0
2021-04-23,101.4,101.6,100.07,100.1,362474,39.7087193200796,39.7870402654841,39.1878850331397,39.1996331749504,925611.911674373,0.0,1.0
2021-04-26,102.28,102.84,101.55,101.66,420494,40.0533314798594,40.272630126992,39.767460029133,39.8105365491054,1073771.51240531,0.0,1.0
2021-04-27,102.57,102.89,102.07,102.63,265045,40.1668968506959,40.2922103633431,39.9710944871847,40.1903931343173,676817.672797868,0.0,1.0
2021-04-28,103.29,103.49,102.725,102.8,769496,40.4488522541521,40.5271731995566,40.2275955833844,40.2569659379111,1964981.38786722,0.0,1.0
2021-04-29,104.06,104.26,103.64,104.11,318785,40.7503878939594,40.8287088393639,40.58591390861,40.7699681303105,814047.885539694,0.0,1.0
2021-04-30,103.96,104.2,103.49,103.78,471990,40.7112274212572,40.8052125557426,40.5271731995566,40.6407385703931,1205271.45723883,0.0,1.0
2021-05-03,104.45,104.91,104.19,104.63,312180,40.9031137374982,41.0832519119285,40.8012965084723,40.9736025883622,797181.388420978,0.0,1.0
2021-05-04,104.48,104.49,103.83,104.11,441168,40.9148618793089,40.9187779265791,40.6603188067442,40.7699681303105,1126564.54214526,0.0,1.0
2021-05-05,105.53,105.53,104.53,104.85,580100,41.3260468426825,41.3260468426825,40.93444211566,41.0597556283072,1481340.64777695,0.0,1.0
2021-05-06,107.1,107.13,105.81,105.96,417165,41.9408662641077,41.9526144059184,41.4356961662487,41.4944368753021,1065270.59356986,0.0,1.0
2021-05-07,107.67,107.77,106.36,106.36,330542,42.1640809585106,42.2032414312128,41.6510787661111,41.6510787661111,844070.505770539,0.0,1.0
2021-05-10,108.16,108.73,107.99,108.0,371364,42.3559672747516,42.5791819691544,42.2893944711578,42.293310518428,948313.374109706,0.0,1.0
2021-05-11,107.69,108.46,107.09,107.8,506327,42.171913053051,42.4734486928583,41.9369502168375,42.2149895730235,1292954.25989823,0.0,1.0
2021-05-12,107.01,108.47,106.955,108.05,531827,41.9056218386757,42.4773647401286,41.8840835786895,42.3128907547791,1358070.9406745,0.0,1.0
2021-05-13,108.33,108.54,106.8335,106.87,532060,42.4225400783454,42.5047770710201,41.8365036043563,41.8507971768926,1358665.92838512,0.0,1.0
2021-05-14,109.38,109.74,108.88,108.89,560291,42.833725041719,42.9747027434471,42.6379226782078,42.641838725478,1430756.47799276,0.0,1.0
2021-05-17,110.44,110.52,109.32,109.51,294427,43.2488260523628,43.2801544305246,42.8102287580977,42.8846336562319,751847.410624075,0.0,1.0
2021-05-18,110.49,111.48,110.461,110.89,394756,43.268406288714,43.6560949684662,43.2570497516303,43.425048179523,1008047.0759418,0.0,1.0
2021-05-19,110.37,111.08,109.25,109.99,665049,43.2214137214713,43.4994530776572,42.7828164272061,43.0726039252027,1698266.01700296,0.0,1.0
2021-05-20,111.38,111.67,110.22,110.77,378905,43.616934495764,43.7304998666005,43.1626730124179,43.3780556122803,967570.036452209,0.0,1.0
2021-05-21,112.25,112.57,111.555,111.8,513470,43.9576306082735,44.0829441209207,43.6854653229929,43.7814084811134,1311194.59130156,0.0,1.0
2021-05-24,112.57,112.58,111.5956,112.23,319385,44.0829441209207,44.0868601681909,43.70136447491,43.9497985137331,815580.04273443,0.0,1.0
2021-05-25,112.39,113.46,112.34,112.83,571595,44.0124552700567,44.4314723279707,43.9928750337056,44.1847613499466,1459622.31954158,0.0,1.0
2021-05-26,113.02,113.31,111.77,112.43,481822,44.2591662480808,44.3727316189174,43.7696603393027,44.0281194591376,1230378.4064699,0.0,1.0
2021-05-27,117.31,117.76,114.16,114.16,917234,45.9391505270073,46.1153726541674,44.7055956368865,44.7055956368865,2342244.45392699,0.0,1.0
2021-05-28,117.87,118.23,116.37,117.95,685205,46.1584491741399,46.299426875868,45.5710420836062,46.1897775523017,1749736.28436478,0.0,1.0
2021-06-01,119.14,119.46,117.42,118.12,970790,46.6557871774584,46.7811006901056,45.9822270469798,46.2563503558955,2479004.8051291,0.0,1.0
2021-06-02,120.4,120.49,119.08,119.72,593041,47.1492091335068,47.1844535589388,46.6322908938371,46.8829179191315,1514386.72487208,0.0,1.0
2021-06-03,120.1,120.65,119.87,120.21,445406,47.0317277154,47.2471103152624,46.9416586281848,47.0748042353725,1137386.67913074,0.0,1.0
2021-06-04,120.22,120.6,119.3,120.2,359655,47.0787202826427,47.2275300789112,46.718443933782,47.0708881881023,918413.32645444,0.0,1.0
2021-06-07,120.17,120.6,119.85,120.57,607739,47.0591400462916,47.2275300789112,46.9338265336444,47.2157819371006,1551919.46895245,0.0,1.0
2021-06-08,119.67,120.2,119.43,119.86,744254,46.8633376827803,47.0708881881023,46.7693525482949,46.9377425809146,1900523.53468469,0.0,1.0
2021-06-09,119.17,119.72,118.89,119.35,344010,46.6675353192691,46.8829179191315,46.5578859957028,46.7380241701331,878462.327601707,0.0,1.0
2021-06-10,119.24,120.0,119.17,119.96,373094,46.6949476501607,46.9925672426978,46.6675353192691,46.9769030536169,952731.094021194,0.0,1.0
2021-06-11,118.74,119.32,118.52,119.25,281254,46.4991452866494,46.7262760283225,46.4129922467045,46.6988636974309,718208.899413653,0.0,1.0
2021-06-14,118.94,119.155,118.6,118.68,604826,46.5774662320539,46.6616612483638,46.4443206248663,46.4756490030281,1544480.84577201,0.0,1.0
2021-06-15,119.82,119.84,118.55,119.07,328768,46.9220783918337,46.9299104863742,46.4247403885152,46.6283748465668,839540.427664771,0.0,1.0
2021-06-16,120.09,120.54,119.49,119.49,447276,47.0278116681298,47.2040337952899,46.7928488319163,46.7928488319163,1142161.90238767,0.0,1.0
2021-06-17,117.82,120.35,117.69,120.35,852716,46.1388689377887,47.1296288971556,46.0879603232758,47.1296288971556,2177491.59077706,0.0,1.0
2021-06-18,116.28,116.97,116.1529,116.6,937907,45.5357976581741,45.8060049198196,45.4860246973696,45.6611111708213,2395034.93007161,0.0,1.0
2021-06-21,118.49,118.58,116.78,117.31,368493,46.4012441048938,46.4364885303258,45.7316000216854,45.9391505270073,940982.001932897,0.0,1.0
2021-06-22,118.77,118.8442,117.48,118.49,514471,46.5108934284601,46.5399504992052,46.0057233306011,46.4012441048938,1313750.74022144,0.0,1.0
2021-06-23,118.86,119.68,118.78,118.8,338003,46.5461378538921,46.8672537300506,46.5148094757303,46.5226415702708,863122.880487079,0.0,1.0
2021-06-24,118.48,119.41,118.415,119.34,1523227,46.3973280576236,46.7615204537545,46.3718737503671,46.7341081228629,3889705.34544276,0.0,1.0
2021-06-25,116.97,118.2584,116.97,117.37,1831082,46.2700565213413,46.7797114826313,46.2700565213413,46.4282853202516,4628947.48013139,1.185,1.0
2021-06-28,114.61,116.6055,114.12,116.56,1660247,45.3365066077706,46.1258705283343,45.1426763291055,46.1078720024582,4197079.19527673,0.0,1.0
2021-06-29,113.27,115.0,113.22,114.38,1149947,44.8064401314211,45.4907796867081,44.7866615315573,45.2455250483972,2907048.54721671,0.0,1.0
2021-06-30,113.86,113.89,113.15,113.18,571184,45.0398276098138,45.0516947697321,44.758971491748,44.7708386516663,1443944.47517444,0.0,1.0
2021-07-01,115.04,115.21,113.905,114.15,251365,45.5066025665991,45.573849806136,45.0576283496912,45.1545434890237,635446.901527747,0.0,1.0
2021-07-02,114.83,115.09,114.38,114.76,230652,45.4235324471712,45.5263811664629,45.2455250483972,45.3958424073619,583084.75217782,0.0,1.0
2021-07-06,113.6,114.39,112.93,114.38,385383,44.9369788905221,45.2494807683699,44.6719456523474,45.2455250483972,974242.369667485,0.0,1.0
2021-07-07,113.47,113.88,112.79,113.27,253817,44.8855545308762,45.0477390497593,44.6165655727288,44.8064401314211,641645.520279546,0.0,1.0
2021-07-08,112.02,112.34,111.13,112.23,412425,44.3119751348264,44.4385581739547,43.9599160572511,44.3950452542544,1042604.13487391,0.0,1.0
2021-07-09,113.95,114.17,113.04,113.28,280457,45.0754290895686,45.1624549289693,44.7154585720477,44.8103958513939,708991.035592732,0.0,1.0
2021-07-12,114.68,114.74,112.86,113.42,200993,45.3641966475799,45.3879309674164,44.6442556125381,44.8657759310125,508107.2507261,0.0,1.0
2021-07-13,114.46,114.55,113.56,114.4,238682,45.2771708081792,45.312772287934,44.9211560106311,45.2534364883427,603384.47019452,0.0,1.0
2021-07-14,114.69,115.47,114.13,114.76,262202,45.3681523675526,45.6766985254277,45.1466320490782,45.3958424073619,662842.67290346,0.0,1.0
2021-07-15,114.24,115.13,113.86,113.88,270548,45.1901449687786,45.5422040463539,45.0398276098138,45.0477390497593,683941.23411982,0.0,1.0
2021-07-16,113.21,114.75,113.12,114.71,256382,44.7827058115846,45.3918866873892,44.7471043318297,45.3760638074981,648129.801314767,0.0,1.0
2021-07-19,110.41,111.37,109.72,111.22,536337,43.6751042192125,44.0548533365972,43.4021595410923,43.9955175370059,1355851.78853336,0.0,1.0
2021-07-20,111.21,111.58,109.82,110.12,289018,43.9915618170331,44.1379234560251,43.4417167408199,43.5603883400026,730633.11354304,0.0,1.0
2021-07-21,113.44,113.68,112.08,112.08,269005,44.873687370958,44.9686246503042,44.335709454663,44.335709454663,680040.55355945,0.0,1.0
2021-07-22,113.47,113.79,112.66,113.79,306150,44.8855545308762,45.0121375700045,44.5651412130829,45.0121375700045,773942.549291746,0.0,1.0
2021-07-23,114.01,114.67,113.59,114.09,273132,45.0991634094051,45.3602409276071,44.9330231705493,45.1308091691872,690473.546866415,0.0,1.0
2021-07-26,114.96,114.99,113.64,113.83,255090,45.4749568068171,45.4868239667353,44.9528017704131,45.0279604498955,644863.64494147,0.0,1.0
2021-07-27,114.72,115.5,114.04,114.39,245543,45.3800195274709,45.688565685346,45.1110305693234,45.2494807683699,620728.973969436,0.0,1.0
2021-07-28,115.79,116.1,114.65,114.74,280437,45.8032815645559,45.9259088837114,45.3523294876616,45.3879309674164,708940.475896551,0.0,1.0
2021-07-29,117.11,117.39,116.49,116.49,203352,46.3254366009599,46.4361967601971,46.0801819626489,46.0801819626489,514070.766890658,0.0,1.0
2021-07-30,116.24,117.46,115.77,117.33,205873,45.98128896333,46.4638868000064,45.7953701246104,46.4124624403605,520443.816594282,0.0,1.0
2021-08-02,115.28,117.76,115.03,116.6,171433,45.6015398459453,46.5825583991891,45.5026468466264,46.1236948823493,433380.019770478,0.0,1.0
2021-08-03,114.42,116.2,113.92,115.4,355056,45.2613479282882,45.965466083439,45.0635619296503,45.6490084856184,897576.174363318,0.0,1.0
2021-08-04,114.91,115.5,112.91,112.91,284519,45.4551782069533,45.688565685346,44.6640342124018,44.6640342124018,719259.709887107,0.0,1.0
2021-08-05,116.09,116.44,115.35,115.35,255262,45.9219531637386,46.0604033627851,45.6292298857546,45.6292298857546,645298.458328629,0.0,1.0
2021-08-06,117.37,117.38,116.38,116.82,638014,46.4282853202516,46.4322410402243,46.0366690429486,46.2107207217499,1612889.69996349,0.0,1.0
2021-08-09,116.87,117.44,116.72,117.4,196942,46.2304993216137,46.4559753600609,46.1711635220223,46.4401524801698,497866.384264625,0.0,1.0
2021-08-10,117.68,117.89,116.73,116.77,332435,46.550912639407,46.6339827588349,46.1751192419951,46.1909421218861,840390.629997718,0.0,1.0
2021-08-11,118.46,118.85,118.0,118.0,294848,46.8594587972821,47.0137318762196,46.6774956785353,46.6774956785353,745371.264979822,0.0,1.0
2021-08-12,118.62,118.76,118.0,118.06,189237,46.9227503168462,46.9781303964648,46.6774956785353,46.7012299983718,478388.261310867,0.0,1.0
2021-08-13,119.07,119.28,118.5,118.7,239452,47.1007577156203,47.1838278350482,46.8752816771731,46.9543960766283,605331.018497491,0.0,1.0
2021-08-16,118.67,118.67,117.67,118.67,233492,46.94252891671,46.94252891671,46.5469569194343,46.94252891671,590264.229035532,0.0,1.0
2021-08-17,117.23,118.09,116.63,117.87,337272,46.372905240633,46.7130971582901,46.1355620422675,46.6260713188894,852618.492519109,0.0,1.0
2021-08-18,117.17,117.72,116.85,117.69,284644,46.3491709207964,46.5667355192981,46.2225878816682,46.5548683593798,719575.70798824,0.0,1.0
2021-08-19,114.5,116.12,114.29,116.12,447633,45.2929936880702,45.9338203236569,45.2099235686423,45.9338203236569,1131609.42403107,0.0,1.0
2021-08-20,115.1,115.14,113.74,113.95,284592,45.5303368864357,45.5461597663267,44.9923589701407,45.0754290895686,719444.252778168,0.0,1.0
2021-08-23,117.38,117.48,116.05,116.19,283091,46.4322410402243,46.4717982399519,45.9061302838476,45.9615103634662,715649.747579779,0.0,1.0
2021-08-24,118.88,118.94,117.42,117.53,659157,47.0255990361379,47.0493333559745,46.4480639201154,46.4915768398157,1666338.88278131,0.0,1.0
2021-08-25,120.17,120.5,118.58,119.25,615314,47.5358869126236,47.6664256717246,46.9069274369552,47.1719606751299,1555504.44479798,0.0,1.0
2021-08-26,116.73,121.11,116.63,120.62,629184,46.1751192419951,47.9077245900628,46.1355620422675,47.7138943113977,1590567.59409955,0.0,1.0
2021-08-27,116.09,117.33,115.55,116.88,427018,45.9219531637386,46.4124624403605,45.7083442852098,46.2344550415865,1079495.01719243,0.0,1.0
2021-08-30,115.48,116.59,115.4301,116.37,481061,45.6806542454005,46.1197391623765,45.6609152027364,46.0327133229758,1216114.90022811,0.0,1.0
2021-08-31,115.01,116.45,115.01,115.9,482888,45.4947354066809,46.0643590827579,45.4947354066809,45.8467944842563,1220733.52847425,0.0,1.0
2021-09-01,115.05,115.58,114.23,115.11,283305,45.5105582865719,45.720211445128,45.1861892488058,45.5342926064084,716190.736328917,0.0,1.0
2021-09-02,116.13,116.209,115.45,115.85,241296,45.9377760436297,45.9690262314145,45.6687870854822,45.8270158843925,609992.622485386,0.0,1.0
2021-09-03,116.23,116.5,115.57,116.5,200244,45.9773332433572,46.0841376826217,45.7162557251553,46.0841376826217,506213.79010412,0.0,1.0
2021-09-07,115.38,116.53,115.35,116.0,342422,45.6410970456729,46.09600484254,45.6292298857546,45.8863516839838,865637.614285735,0.0,1.0
2021-09-08,114.76,115.75,114.32,115.19,269745,45.3958424073619,45.7874586846649,45.2217907285606,45.5659383661905,681911.262318151,0.0,1.0
2021-09-09,115.87,116.53,114.54,114.54,251700,45.834927324338,46.09600484254,45.3088165679613,45.3088165679613,636293.776438779,0.0,1.0
2021-09-10,115.39,116.77,115.39,116.59,214030,45.6450527656456,46.1909421218861,45.6450527656456,46.1197391623765,541064.588681732,0.0,1.0
2021-09-13,116.14,116.57,115.49,115.88,388451,45.9417317636024,46.111827722431,45.6846099653732,45.8388830443107,981998.227061662,0.0,1.0
2021-09-14,114.79,116.62,114.72,116.25,332794,45.4077095672802,46.1316063222948,45.3800195274709,45.9852446833028,841298.176544168,0.0,1.0
2021-09-15,116.78,116.85,114.75,114.86,402877,46.1948978418589,46.2225878816682,45.3918866873892,45.4353996070895,1018466.93591707,0.0,1.0
2021-09-16,116.72,117.11,115.9,116.85,242931,46.1711635220223,46.3254366009599,45.8467944842563,46.2225878816682,614125.877648189,0.0,1.0
2021-09-17,114.5,117.12,114.4023,116.6,1482135,45.2929936880702,46.3293923209326,45.2543463039364,46.1236948823493,3746814.76496659,0.0,1.0
2021-09-20,111.64,113.345,109.81,112.46,773247,44.1616577758617,44.8361080312168,43.4377610208471,44.4860268136278,1954756.66964623,0.0,1.0
2021-09-21,111.64,113.23,111.63,112.29,487195,44.1616577758617,44.7906172515301,44.1577020558889,44.4187795740909,1231621.55904684,0.0,1.0
2021-09-22,112.59,113.61,112.38,112.55,254317,44.5374511732736,44.9409346104948,44.4543810538457,44.5216282933826,642909.512684072,0.0,1.0
2021-09-23,115.28,115.67,113.49,113.69,322762,45.6015398459453,45.7558129248828,44.8934659708218,44.9725803702769,815937.432939743,0.0,1.0
2021-09-24,115.25,115.54,114.67,114.88,288184,45.589672686027,45.704388565237,45.3602409276071,45.443311047035,728524.774212289,0.0,1.0
2021-09-27,115.32,115.49,114.34,114.35,359578,46.0738528106925,46.1417729891335,45.6823129585031,45.6863082631173,900001.463528067,1.154,1.0
2021-09-28,112.68,115.48,112.22,115.48,825067,45.0190923925497,46.1377776845194,44.8353083802976,46.1377776845194,2065091.60045584,0.0,1.0
2021-09-29,111.61,113.56,111.59,112.61,891933,44.5915947988327,45.3706791985973,44.5836041896044,44.9911252602505,2232453.05710855,0.0,1.0
2021-09-30,111.3,112.55,110.92,111.85,1104464,44.4677403557932,44.9671534325654,44.3159187804545,44.687482109573,2764404.98699604,0.0,1.0
2021-10-01,112.43,112.86,110.93,111.77,385930,44.9192097771953,45.0910078756049,44.3199140850687,44.6555196726596,965958.887416323,0.0,1.0
2021-10-04,113.27,114.01,112.44,112.44,336996,45.2548153647862,45.5504679062353,44.9232050818095,44.9232050818095,843480.11614477,0.0,1.0
2021-10-05,114.42,114.69,113.44,114.03,280132,45.7142753954166,45.8221486199993,45.3227355432272,45.5584585154636,701153.046017955,0.0,1.0
2021-10-06,114.43,114.49,112.93,114.0,275845,45.7182707000307,45.7422425277158,45.1189750079041,45.5464726016211,690422.950533403,0.0,1.0
2021-10-07,115.74,115.96,114.98,115.0,235531,46.241655604488,46.3295523059999,45.9380124538105,45.9460030630388,589519.505381945,0.0,1.0
2021-10-08,117.21,117.42,115.75,116.33,332934,46.828965382772,46.9128667796697,46.2456509091021,46.4773785767244,833313.181724837,0.0,1.0
2021-10-11,116.88,118.1399,116.79,117.97,149795,46.6971203305042,47.2004887588444,46.6611625889766,47.1326085334495,374927.607443132,0.0,1.0
2021-10-12,116.64,117.1,115.9,116.87,243756,46.6012330197639,46.7850170320161,46.3055804783148,46.69312502589,610106.170966376,0.0,1.0
2021-10-13,116.18,116.93,115.4,116.87,1516370,46.4174490075118,46.7170968535751,46.1058152476059,46.69312502589,3795380.19358819,0.0,1.0
2021-10-14,117.94,118.24,116.87,117.09,1118264,47.120622619607,47.2404817580323,46.69312502589,46.7810217274019,2798945.53229271,0.0,1.0
2021-10-15,119.24,119.55,118.44,118.73,377703,47.64001221945,47.7638666624895,47.3203878503158,47.436251684127,945367.215955763,0.0,1.0
2021-10-18,119.43,119.45,118.695,119.07,281882,47.7159230071194,47.7239136163477,47.4222681179774,47.572092041009,705533.187631664,0.0,1.0
2021-10-19,119.53,120.1,119.47,120.0,232837,47.7558760532612,47.9836084162693,47.7319042255761,47.9436553701275,582776.590234898,0.0,1.0
2021-10-20,120.66,120.83,119.39,119.45,306577,48.2073454746632,48.2752656531042,47.6999417886627,47.7239136163477,767343.243146255,0.0,1.0
2021-10-21,120.3,121.45,120.07,120.49,253004,48.0635145085528,48.5229745391832,47.9716225024267,48.1394252962222,633253.342191277,0.0,1.0
2021-10-22,121.24,121.34,120.29,120.78,352517,48.4390731422855,48.4790261884272,48.0595192039386,48.2552891300333,882328.217851268,0.0,1.0
2021-10-25,121.59,121.72,120.66,121.58,290596,48.5789088037817,48.630847763766,48.2073454746632,48.5749134991675,727343.789929868,0.0,1.0
2021-10-26,121.87,122.22,121.38,121.99,366809,48.6907773329786,48.8306129944748,48.495007406884,48.7387209883488,918100.208675912,0.0,1.0
2021-10-27,121.38,122.71,121.15,121.5,405602,48.495007406884,49.0263829205695,48.4031154007579,48.5429510622541,1015196.68503054,0.0,1.0
2021-10-28,122.01,122.47,121.25,121.96,279028,48.7467115975771,48.9304956098293,48.4430684468997,48.7267350745062,698389.802394222,0.0,1.0
2021-10-29,121.26,121.92,121.02,121.75,311483,48.4470637515138,48.7107538560495,48.3511764407736,48.6428336776085,779622.657293029,0.0,1.0
2021-11-01,122.02,122.11,120.92,122.08,198763,48.7507069021913,48.7866646437189,48.3112233946318,48.7746787298764,497491.478608895,0.0,1.0
2021-11-02,122.07,122.5,121.42,121.92,160520,48.7706834252622,48.9424815236718,48.5109886253407,48.7107538560495,401771.618190004,0.0,1.0
2021-11-03,122.89,123.13,121.64,121.82,235346,49.0982984036247,49.194185714365,48.5988853268526,48.6708008099078,589056.461839925,0.0,1.0
2021-11-04,120.28,123.04,120.03,122.74,1104969,48.0555238993245,49.1582279728374,47.95564128397,49.0383688344121,2765668.97071885,0.0,1.0
2021-11-05,119.5,121.47,119.0,120.92,1254721,47.7438901394186,48.5309651484116,47.5441249087098,48.3112233946318,3140488.9518252,0.0,1.0
2021-11-08,118.56,120.41,118.25,119.73,1203103,47.368331505686,48.1074628593088,47.2444770626465,47.8357821455447,3011292.29478724,0.0,1.0
2021-11-09,119.28,119.41,118.16,118.2,336740,47.6559934379067,47.707932397891,47.2085193211189,47.2245005395756,842839.364000137,0.0,1.0
2021-11-10,119.28,120.06,119.03,119.4,255239,47.6559934379067,47.9676271978126,47.5561108225523,47.7039370932769,638847.408766499,0.0,1.0
2021-11-11,118.8,119.25,118.54,118.76,185306,47.4642188164262,47.6440075240642,47.3603408964576,47.4482375979695,463809.441068508,0.0,1.0
2021-11-12,119.61,119.66,118.44,118.73,198389,47.7878384901746,47.8078150132455,47.3203878503158,47.436251684127,496555.379772593,0.0,1.0
2021-11-15,119.28,120.335,119.15,120.05,2483602,47.6559934379067,48.0774980747024,47.6040544779224,47.9636318931984,6216301.9840514,0.0,1.0
2021-11-16,118.6,119.27,118.55,119.13,276347,47.3843127241427,47.6519981332926,47.3643362010718,47.5960638686941,691679.425442019,0.0,1.0
2021-11-17,118.28,118.6412,117.71,118.39,272414,47.256462976489,47.4007733791531,47.0287306134809,47.300411327245,681835.370032468,0.0,1.0
2021-11-18,117.82,118.23,117.34,118.23,242615,47.0726789642368,47.2364864534181,46.8809043427563,47.2364864534181,607250.318634238,0.0,1.0
2021-11-19,116.11,117.41,115.37,117.41,642461,46.3894818752125,46.9088714750556,46.0938293337634,46.9088714750556,1608040.09216277,0.0,1.0
2021-11-22,117.02,117.765,116.3,116.99,341955,46.7530545951027,47.0507047888589,46.4653926628819,46.7410686812601,855892.186008988,0.0,1.0
2021-11-23,117.66,117.96,116.7921,117.78,311318,47.00875409041,47.1286132288353,46.6620016029456,47.0566977457801,779209.672512308,0.0,1.0
2021-11-24,117.64,118.0,117.19,117.19,203219,47.0007634811817,47.144594447292,46.8209747735437,46.8209747735437,508644.570626429,0.0,1.0
2021-11-26,114.67,115.165,114.36,115.15,358919,45.814158010771,46.0119255891728,45.6903035677315,46.0059326322515,898352.027343247,0.0,1.0
2021-11-29,114.15,115.97,114.07,115.6,314198,45.6064021708338,46.333547610614,45.5744397339204,46.1857213398895,786418.134139439,0.0,1.0
2021-11-30,111.47,113.63,110.88,113.63,730652,44.5356605342343,45.3986463308966,44.2999375619978,45.3986463308966,1828776.7030511,0.0,1.0
2021-12-01,110.1,114.08,110.1,114.08,613361,43.988303802092,45.5784350385345,43.988303802092,45.5784350385345,1535204.59447196,0.0,1.0
2021-12-02,107.15,111.298,102.97,110.0,1162888,42.8096889409097,44.4669412948704,41.1396516121836,43.9483507559502,2910636.64050422,0.0,1.0
2021-12-03,109.17,109.5,108.17,108.62,694807,43.6167404729735,43.7485855252413,43.2172100115558,43.3969987191937,1739058.88811202,0.0,1.0
2021-12-06,110.72,111.61,109.91,110.13,422514,44.236012688171,44.5915947988327,43.9123930144226,44.0002897159345,1057526.37358542,0.0,1.0
2021-12-07,112.29,112.6,111.6,112.0,480164,44.8632755125968,44.9871299556363,44.5875994942186,44.7474116787857,1201820.75303131,0.0,1.0
2021-12-08,112.41,113.12,111.94,112.58,324869,44.9112191679669,45.1948857955735,44.7234398511006,44.9791393464079,813126.986230803,0.0,1.0
2021-12-09,111.55,112.31,111.5,111.82,252253,44.5676229711477,44.8712661218252,44.5476464480768,44.6754961957305,631373.63570448,0.0,1.0
2021-12-10,111.65,112.37,111.15,112.02,270422,44.6075760172895,44.8952379495102,44.4078107865806,44.755402288014,676849.517407034,0.0,1.0
2021-12-13,110.43,111.28,110.02,111.26,383676,44.1201488543598,44.4597497465649,43.9563413651786,44.4517591373365,960317.265017868,0.0,1.0
2021-12-14,110.73,111.51,110.14,110.36,297974,44.2400079927851,44.551641752691,44.0042850205487,44.0921817220606,745810.466973264,0.0,1.0
2021-12-15,111.66,112.03,110.24,110.61,297560,44.6115713219036,44.7593975926282,44.0442380666905,44.192064337415,744774.250614364,0.0,1.0
2021-12-16,114.07,114.5,112.625,112.94,492616,45.5744397339204,45.74623783233,44.9971182171717,45.1229703125183,1232987.33781639,0.0,1.0
2021-12-17,112.46,114.8112,112.44,112.85,658921,44.9311956910378,45.8705717119232,44.9232050818095,45.0870125709907,1649238.45271228,0.0,1.0
2021-12-20,111.81,111.9,110.69,111.78,451136,44.6715008911163,44.7074586326439,44.2240267743284,44.6595149772738,1129165.46688117,0.0,1.0
2021-12-21,113.15,113.39,112.79,112.81,317943,45.206871709416,45.3027590201563,45.0630407433057,45.071031352534,795791.637192777,0.0,1.0
2021-12-22,114.66,114.71,113.04,113.04,293025,45.8101627061568,45.8301392292277,45.1629233586601,45.1629233586601,733423.426489696,0.0,1.0
2021-12-23,115.9,115.99,115.19,115.24,305196,46.3055804783148,46.3415382198424,46.0219138507082,46.0418903737791,763886.685678523,0.0,1.0
2021-12-27,117.47,117.69,115.91,116.25,1326465,46.9328433027406,47.0207400042525,46.309575782929,46.445416139811,3320059.74035886,0.0,1.0
2021-12-28,115.7,117.07,115.68,115.88,1182672,46.7284307337046,47.2817405876819,46.7203532175881,46.8011283787527,2928306.1350764,1.258368,1.0
2021-12-29,115.5,115.89,114.75,115.2,367395,46.64765557254,46.8051671368109,46.3447487181729,46.5264928307931,909673.208206837,0.0,1.0
2021-12-30,115.71,116.2,115.55,115.7,251893,46.7324694917628,46.930368636616,46.6678493628311,46.7284307337046,623689.253895248,0.0,1.0
2021-12-31,116.56,116.83,115.74,115.74,306205,47.0757639267122,47.1848103942844,46.7445857659375,46.7445857659375,758166.237207841,0.0,1.0
2022-01-03,117.19,117.69,116.59,116.59,258657,47.3302056843806,47.532143587292,47.0878802008869,47.0878802008869,640436.976592376,0.0,1.0
2022-01-04,117.67,118.68,117.25,117.75,476838,47.5240660711756,47.9319806350567,47.35443823273,47.5563761356414,1180655.0259392,0.0,1.0
2022-01-05,118.69,119.25,117.85,117.85,520912,47.9360193931149,48.1621898443757,47.5967637162237,47.5967637162237,1289782.63240774,0.0,1.0
2022-01-06,121.62,121.62,118.55,119.22,562840,49.1193755041759,49.1193755041759,47.8794767802997,48.150073570201,1393596.72425356,0.0,1.0
2022-01-07,124.05,124.1,121.44,121.555,585623,50.1007937123254,50.1209875026166,49.0466778591278,49.0931235767974,1450007.62996152,0.0,1.0
2022-01-10,123.71,124.31,122.67,124.25,487608,49.9634759383456,50.2058014218394,49.5434451002899,50.18156887349,1207321.63939988,0.0,1.0
2022-01-11,127.05,127.09,123.89,124.17,466623,51.312421129794,51.3285761620269,50.0361735833938,50.1492588090242,1155362.59729473,0.0,1.0
2022-01-12,128.8,128.84,127.49,127.49,379606,52.019203789984,52.0353588222169,51.490126484356,51.490126484356,939907.750172334,0.0,1.0
2022-01-13,130.78,131.14,129.1,129.67,529704,52.8188778855133,52.9642731756095,52.1403665317308,52.3705757410499,1311551.70070359,0.0,1.0
2022-01-14,131.59,131.75,129.66,130.0,405689,53.1460172882298,53.2106374171614,52.3665369829916,52.5038547569714,1004489.48451727,0.0,1.0
2022-01-18,131.97,132.48,130.78,131.75,502146,53.2994900944424,53.5054667554121,52.8188778855133,53.2106374171614,1243317.85355879,0.0,1.0
2022-01-19,130.62,132.075,129.968,131.82,628825,52.7542577565816,53.3418970540538,52.4909307311851,53.238908723569,1556976.15686295,0.0,1.0
2022-01-20,129.28,131.6,129.1701,130.22,499385,52.213064176779,53.150056046288,52.168678225719,52.5927074342524,1236481.59359918,0.0,1.0
2022-01-21,127.12,128.4207,126.55,127.9,517708,51.3406924362016,51.8660136968354,51.1104832268826,51.6557155647434,1281849.50060383,0.0,1.0
2022-01-24,125.16,125.58,122.81,125.185,685258,50.5490958567888,50.7187236952344,49.5999877131051,50.5591927519344,1696704.75458131,0.0,1.0
2022-01-25,126.47,127.17,123.23,124.64,542458,51.0781731624167,51.3608862264927,49.7696155515507,50.3390804377609,1343130.71538117,0.0,1.0
2022-01-26,127.12,129.13,126.39,127.67,486885,51.3406924362016,52.1524828059055,51.0458630979509,51.5628241294042,1205531.48512578,0.0,1.0
2022-01-27,125.03,128.26,124.63,128.12,485322,50.4965920020318,51.8011108548396,50.3350416797027,51.7445682420244,1201661.48356227,0.0,1.0
2022-01-28,124.47,124.94,122.89,124.86,547897,50.270421550771,50.4602431795078,49.6322977775709,50.4279331150419,1356597.72658012,0.0,1.0
2022-01-31,125.52,125.94,123.72,123.95,485564,50.694491146885,50.8641189853306,49.9675146964039,50.0604061317431,1202260.67766231,0.0,1.0
2022-02-01,127.16,127.45,125.38,125.99,555033,51.3568474684345,51.4739714521231,50.6379485340698,50.8843127756218,1374266.52450541,0.0,1.0
2022-02-02,129.11,129.52,127.22,128.07,627846,52.1444052897891,52.3099943701765,51.3810800167839,51.7243744517333,1554552.14436731,0.0,1.0
2022-02-03,128.49,129.135,128.01,128.85,450450,51.8940022901789,52.1545021849346,51.7001419033839,52.0393975802751,1115318.10894751,0.0,1.0
2022-02-04,128.4,129.02,127.71,128.05,310353,51.8576534676548,52.108056467265,51.5789791616371,51.7162969356169,768436.721203655,0.0,1.0
2022-02-07,130.14,130.23,128.66,128.79,343025,52.5603973697866,52.5967461923107,51.9626611771688,52.0151650319258,849332.876727093,0.0,1.0
2022-02-08,131.0,131.78,130.23,130.25,418676,52.9077305627943,53.2227536913361,52.5967461923107,52.6048237084271,1036645.4092168,0.0,1.0
2022-02-09,130.18,131.43,129.85,131.33,469207,52.5765524020195,53.0813971592981,52.443273386098,53.0410095787158,1161760.60371836,0.0,1.0
2022-02-10,128.31,130.52,128.02,129.42,293769,51.8213046451308,52.7138701759993,51.7041806614422,52.2696067895942,727374.593289822,0.0,1.0
2022-02-11,127.99,129.77,127.23,128.18,307951,51.6920643872675,52.4109633216322,51.3851187748421,51.7688007903738,762489.348359405,0.0,1.0
2022-02-14,126.84,128.09,126.13,128.09,332784,51.2276072105712,51.7324519678498,50.940855388437,51.7324519678498,823976.071857004,0.0,1.0
2022-02-15,127.94,127.99,126.57,127.59,426474,51.6718705969763,51.6920643872675,51.118560742999,51.5305140649383,1055953.32488685,0.0,1.0
2022-02-16,128.48,129.2,127.64,127.64,286068,51.8899635321207,52.1807541123131,51.5507078552295,51.5507078552295,708306.850461529,0.0,1.0
2022-02-17,126.56,128.4,126.47,128.05,425850,51.1145219849408,51.8576534676548,51.0781731624167,51.7162969356169,1054408.29547185,0.0,1.0
2022-02-18,125.88,126.81,125.73,126.55,381700,50.8398864369812,51.2154909363965,50.7793050661078,51.1104832268826,945092.512343799,0.0,1.0
2022-02-22,126.47,126.63,124.95,125.26,503099,51.0781731624167,51.1427932913484,50.464281937566,50.5894834373711,1245677.4898288,0.0,1.0
2022-02-23,125.75,127.99,125.43,127.11,596739,50.7873825822243,51.6920643872675,50.658142324361,51.3366536781434,1477530.94242475,0.0,1.0
2022-02-24,120.84,122.13,119.025,121.67,893135,48.8043523756341,49.3253521651455,48.0713177880656,49.139569294467,2211410.01051134,0.0,1.0
2022-02-25,128.78,128.96,123.955,124.7,1026952,52.0111262738675,52.0838239189157,50.0624255107723,50.3633129861103,2542742.06375816,0.0,1.0
2022-02-28,126.41,127.39,125.055,126.6,559037,51.0539406140674,51.4497389037738,50.5066888971774,51.1306770171737,1384180.46325161,0.0,1.0
2022-03-01,123.42,126.57,123.04,125.97,685567,49.846351954657,51.118560742999,49.6928791484443,50.8762352595053,1697469.84126277,0.0,1.0
2022-03-02,126.97,127.37,124.58,124.68,604644,51.2801110653282,51.4416613876573,50.3148478894115,50.3552354699938,1497103.79102332,0.0,1.0
2022-03-03,126.14,127.77,125.37,127.02,409833,50.9448941464952,51.6032117099864,50.6339097760116,51.3003048556193,1014750.06447838,0.0,1.0
2022-03-04,125.43,125.56,123.32,124.11,750861,50.658142324361,50.7106461791179,49.8059643740747,50.1250262606748,1859138.35187576,0.0,1.0
2022-03-07,122.02,124.93,121.92,123.88,543674,49.280925826505,50.4562044214495,49.2405382459227,50.0321348253355,1346141.54193346,0.0,1.0
2022-03-08,121.0,123.65,119.96,122.81,737687,48.8689725045657,49.9392433899963,48.4489416665099,49.5999877131051,1826519.41355347,0.0,1.0
2022-03-09,124.36,125.03,122.915,123.27,431302,50.2259952121305,50.4965920020318,49.6423946727165,49.7857705837836,1067907.49478361,0.0,1.0
2022-03-10,124.75,125.07,123.19,123.8,396553,50.3835067764014,50.5127470342647,49.7534605193178,49.9998247608697,981868.669236234,0.0,1.0
2022-03-11,124.67,126.64,124.59,125.34,393702,50.3511967119356,51.1468320494066,50.3188866474698,50.6217935018369,974809.56849562,0.0,1.0
2022-03-14,124.18,126.04,123.59,125.56,414191,50.1532975670824,50.9045065659129,49.9150108416469,50.7106461791179,1025540.51029654,0.0,1.0
2022-03-15,124.66,124.76,122.89,124.17,421398,50.3471579538774,50.3875455344597,49.6322977775709,50.1492588090242,1043385.10483797,0.0,1.0
2022-03-16,127.28,127.35,124.87,125.65,598057,51.4053125651333,51.4335838715408,50.4319718731002,50.746995001642,1480794.32186218,0.0,1.0
2022-03-17,128.54,128.54,126.7,126.7,415826,51.91419608047,51.91419608047,51.171064597756,51.171064597756,1029588.78448486,0.0,1.0
2022-03-18,129.76,130.0,127.86,127.94,788082,52.4069245635739,52.5038547569714,51.6395605325105,51.6718705969763,1951297.87087484,0.0,1.0
2022-03-21,130.2,130.49,129.42,130.22,350860,52.584629918136,52.7017539018246,52.2696067895942,52.5927074342524,868732.404718221,0.0,1.0
2022-03-22,130.56,131.61,129.93,131.4,993811,52.7300252082322,53.1540948043462,52.4755834505638,53.0692808851234,2460684.6601648,0.0,1.0
2022-03-23,126.58,129.82,126.49,129.67,705596,51.1225995010573,52.4311571119233,51.0862506785332,52.3705757410499,1747061.81907187,0.0,1.0
2022-03-24,126.75,127.95,126.44,127.41,1487997,51.1912583880471,51.6759093550346,51.0660568882421,51.4578164198902,3684293.48464772,0.0,1.0
2022-03-25,126.65,126.93,125.3,125.8,1384417,51.6702550937531,51.7844885831036,51.1194864843842,51.3234748582245,3393372.31317827,1.286,1.0
2022-03-28,124.9,126.35,124.29,126.35,536499,50.9562957853119,51.5478620694489,50.7074299692267,51.5478620694489,1315023.47388672,0.0,1.0
2022-03-29,125.04,126.4236,124.48,125.99,388862,51.0134125299872,51.5778891580782,50.7849455512861,51.4009904402838,953147.458061501,0.0,1.0
2022-03-30,124.31,125.96,123.97,125.41,410756,50.7155895041804,51.3887511378534,50.5768774099689,51.1643639266291,1006812.28117818,0.0,1.0
2022-03-31,121.69,124.39,121.5432,124.39,527016,49.6466904252571,50.7482276439948,49.5867994386976,50.7482276439948,1291779.50213119,0.0,1.0
2022-04-01,120.94,122.82,120.31,122.45,308966,49.3407078644966,50.1077041501362,49.0836825134578,49.9567527534944,757312.767839052,0.0,1.0
2022-04-04,121.59,121.95,120.55,120.99,392480,49.605892750489,49.752764379654,49.1815969329011,49.3611067018806,962015.610525013,0.0,1.0
2022-04-05,120.35,122.29,120.19,121.72,373547,49.100001583365,49.8914764738655,49.0347253037361,49.6589297276875,915608.55397673,0.0,1.0
2022-04-06,117.6,120.18,117.215,120.11,750263,47.9780655272433,49.0306455362593,47.8209944793862,49.0020871639217,1838984.7074993,0.0,1.0
2022-04-07,116.17,117.53,115.3178,117.53,861694,47.3946587780599,47.9495071549056,47.0469809936865,47.9495071549056,2112115.46956722,0.0,1.0
2022-04-08,116.71,117.89,116.14,116.14,916517,47.6149662218075,48.0963787840706,47.3824194756295,47.3824194756295,2246493.2259263,0.0,1.0
2022-04-11,115.73,117.55,115.57,116.75,745287,47.2151490090805,47.9576666898592,47.1498727294516,47.6312852917147,1826787.93396187,0.0,1.0
2022-04-12,114.82,116.5,114.18,115.92,510586,46.8438901686911,47.5292911047946,46.5827850501755,47.2926645911398,1251507.59915288,0.0,1.0
2022-04-13,115.06,115.0999,113.08,114.43,419086,46.9418045881344,46.9580828603669,46.1340106277268,46.6847792370956,1027230.11147698,0.0,1.0
2022-04-14,114.64,115.63,114.41,115.05,356875,46.7704543541086,47.1743513343124,46.676619702142,46.9377248206576,874743.479938121,0.0,1.0
2022-04-18,114.83,115.23,114.32,114.56,268748,46.8479699361679,47.0111606352401,46.6399017948508,46.7378162142941,658733.620305178,0.0,1.0
2022-04-19,115.69,115.72,114.8,115.35,274534,47.1988299391732,47.2110692416037,46.8357306337375,47.0601178449618,672915.801110564,0.0,1.0
2022-04-20,117.99,118.935,116.89,117.15,415931,48.1371764588387,48.5227144853969,47.68840203639,47.794475990787,1019496.82761231,0.0,1.0
2022-04-21,117.01,119.59,116.6,118.86,471780,47.7373592461117,48.7899392551277,47.5700887795626,48.4921162293209,1156389.43317746,0.0,1.0
2022-04-22,113.36,116.26,113.24,116.0,446667,46.2482441170773,47.4313766853512,46.1992869073557,47.3253027309542,1094834.45451074,0.0,1.0
2022-04-25,113.04,113.475,110.54,112.32,451271,46.1176915578195,46.2951614430606,45.0977496886179,45.8239482994895,1106119.41137697,0.0,1.0
2022-04-26,111.81,113.65,111.5,112.11,513592,45.6158801581724,46.3665573739047,45.4894073663914,45.7382731824765,1258875.66612506,0.0,1.0
2022-04-27,110.1,111.98,109.6,111.34,492456,44.9182399196385,45.6852362052781,44.7142515457981,45.4241310867625,1207068.79203196,0.0,1.0
2022-04-28,111.97,112.47,110.36,110.49,459544,45.6811564378013,45.8851448116416,45.0243138740354,45.0773508512339,1126397.52783099,0.0,1.0
2022-04-29,110.55,113.2,110.36,112.19,367600,45.1018294560947,46.1829678374484,45.0243138740354,45.770911322291,901031.742837839,0.0,1.0
2022-05-02,110.19,110.457,108.53,110.45,379707,44.9549578269297,45.0638876185604,44.2777164257799,45.0610317813267,930707.453693491,0.0,1.0
2022-05-03,110.89,111.92,110.45,110.79,419868,45.2405415503062,45.6607576004172,45.0610317813267,45.1997438755381,1029146.88738258,0.0,1.0
2022-05-04,112.56,112.7,110.05,110.77,358606,45.9218627189328,45.9789794636081,44.8978410822544,45.1915843405845,878986.368803335,0.0,1.0
2022-05-05,109.19,112.04,108.49,111.93,430035,44.5469810792491,45.7097148101389,44.2613973558726,45.664837367894,1054067.42527549,0.0,1.0
2022-05-06,108.54,109.08,107.41,108.82,377352,44.2817961932567,44.5021036370042,43.8207824683775,44.3960296826072,924935.065895929,0.0,1.0
2022-05-09,107.07,107.62,105.71,107.3,536991,43.6820703741661,43.9064575853905,43.1272219973204,43.7759050261327,1316229.42496799,0.0,1.0
2022-05-10,105.79,108.17,105.21,107.43,523507,43.1598601371349,44.1308447966148,42.9232336234801,43.8289420033312,1283178.52175682,0.0,1.0
2022-05-11,104.89,107.25,104.44,105.73,511257,42.7926810642223,43.7555061887486,42.609091527766,43.1353815322741,1253152.30072918,0.0,1.0
2022-05-12,103.69,104.32,102.28,104.03,456714,42.3031089670056,42.5601343180444,41.7278617527759,42.441821061217,1119460.85799358,0.0,1.0
2022-05-13,106.17,106.29,104.39,104.64,339935,43.3148913012535,43.3638485109752,42.588692690382,42.6906868773022,833221.505717032,0.0,1.0
2022-05-16,53.97,54.19,52.92,53.36,759471,44.0370101446483,44.2165199136278,43.1802589745189,43.5392785124779,930777.310615881,0.0,2.0
2022-05-17,55.03,55.19,53.91,54.58,1236936,44.9019208497312,45.032473408989,43.9880529349266,44.5347417768187,1515939.33604307,0.0,1.0
2022-05-18,53.56,54.73,53.47,54.73,890576,43.7024692115502,44.6571348011229,43.6290333969676,44.6571348011229,1091454.35991506,0.0,1.0
2022-05-19,53.48,54.16,53.09,53.09,510618,43.6371929319212,44.1920413087669,43.3189710687304,43.3189710687304,625793.017497785,0.0,1.0
2022-05-20,53.45,54.0,52.62,53.65,876404,43.6127143270604,44.0614887495091,42.9354729259105,43.7759050261327,1074085.72300062,0.0,1.0
2022-05-23,54.45,55.14,54.18,54.41,749494,44.4286678224217,44.991675734221,44.2083603786741,44.3960296826072,918549.898077397,0.0,1.0
2022-05-24,54.36,54.6,53.51,54.47,939076,44.3552320078392,44.5510608467259,43.6616715367821,44.4449868923289,1150894.02194938,0.0,1.0
2022-05-25,54.76,55.225,54.22,54.31,955578,44.6816134059837,45.0610317813267,44.2409985184886,44.3144343330711,1171118.21376156,0.0,1.0
2022-05-26,53.74,55.2,53.51,55.2,845595,43.8493408407152,45.0406329439427,43.6616715367821,45.0406329439427,1036327.44366834,0.0,1.0
2022-05-27,54.43,54.76,53.93,53.93,1163356,44.4123487525145,44.6816134059837,44.0043720048338,44.0043720048338,1425762.62815677,0.0,1.0
2022-05-31,55.02,55.59,54.74,55.0,981975,44.8937613147776,45.3588548071336,44.6652943360765,44.8774422448704,1203469.32218877,0.0,1.0
2022-06-01,55.27,55.676,54.61,55.56,584676,45.0977496886179,45.4290268077346,44.5592203816795,45.3343762022727,716555.543084135,0.0,1.0
2022-06-02,56.41,56.48,54.98,55.17,489915,46.0279366733298,46.0850534180051,44.8611231749632,45.0161543390818,600420.247949401,0.0,1.0
2022-06-03,55.86,56.52,55.63,56.34,718079,45.5791622508811,46.1176915578195,45.391492946948,45.9708199286545,880048.929359701,0.0,1.0
2022-06-06,55.93,56.68,55.88,56.35,654982,45.6362789955564,46.2482441170773,45.5954813207883,45.9789794636081,802719.767393108,0.0,1.0
2022-06-07,56.23,56.27,55.47,55.56,468527,45.8810650441648,45.9137031839792,45.2609403876902,45.3343762022727,574207.969772285,0.0,1.0
2022-06-08,55.82,56.19,55.53,56.07,433698,45.5465241110666,45.8484269043503,45.3098975974119,45.750512484907,531522.939071389,0.0,1.0
2022-06-09,53.96,55.67,53.95,55.49,761397,44.0288506096947,45.4241310867625,44.0206910747411,45.2772594575974,933137.739256666,0.0,1.0
2022-06-10,52.72,53.14,52.225,52.89,857303,43.0170682754467,43.3597687434984,42.6131712952428,43.1557803696581,1050676.30063943,0.0,1.0
2022-06-13,50.88,51.69,50.53,51.57,1484094,41.5157138439819,42.1766361752246,41.2301301206055,42.0787217557812,1818846.30489007,0.0,1.0
2022-06-14,50.17,51.05,49.72,50.8,955418,40.9363868622754,41.6544259381933,40.5692077893628,41.450437564353,1170922.12415485,0.0,1.0
2022-06-15,50.96,51.54,49.9,50.54,1020234,41.5809901236108,42.0542431509204,40.7160794185279,41.2382896555591,1250358.02383354,0.0,1.0
2022-06-16,49.25,50.25,48.93,50.18,1162974,40.185709646543,41.0016631419043,39.9246045280274,40.944546397229,1425294.46422075,0.0,1.0
2022-06-17,49.17,49.71,48.78,49.03,1381566,40.1204333669141,40.5610482544092,39.8022115037232,40.0061998775636,1693192.08490955,0.0,1.0
2022-06-21,50.59,50.98,50.37,50.73,896743,41.2790873303272,41.5973091935181,41.0995775613477,41.3933208196777,1099012.38869373,0.0,1.0
2022-06-22,49.64,50.07,49.58,50.06,1962569,40.5039315097339,40.8547915127393,40.4549743000123,40.8466319777857,2405246.14595962,0.0,1.0
2022-06-23,47.98,49.77,47.81,49.65,1476951,39.1494487074342,40.6100054641309,39.0107366132228,40.5120910446875,1810092.12951046,0.0,1.0
2022-06-24,49.02,49.07,48.138,48.21,3560997,39.9980403426099,40.038838017378,39.2783693597013,39.3371180113673,4364215.63268542,0.0,1.0
2022-06-27,48.88,49.11,48.21,48.66,1498052,40.4097908752066,40.5999351448731,39.855892350526,40.2279137476996,1812055.44928784,0.644625,1.0
2022-06-28,48.84,49.94,48.6162,49.27,861105,40.376722306569,41.2861079441043,40.1917036650413,40.7322094194237,1041599.36214431,0.0,1.0
2022-06-29,48.54,49.07,48.41,48.92,653224,40.1287080417866,40.5668665762355,40.0212351937142,40.4428594438443,790144.87401345,0.0,1.0
2022-06-30,48.54,48.59,47.45,47.96,991427,40.1287080417866,40.1700437525837,39.2275895464107,39.6492137965407,1199237.87553509,0.0,1.0
2022-07-01,49.09,49.18,48.04,48.38,357981,40.5834008605543,40.657805139989,39.715350933816,39.996433767236,433016.625451926,0.0,1.0
2022-07-05,47.84,47.92,46.87,47.8,951691,39.5500080906278,39.6161452279031,38.7480953011648,39.5169395219901,1151172.89826267,0.0,1.0
2022-07-06,47.81,47.99,47.02,47.61,658878,39.5252066641495,39.6740152230189,38.872102433556,39.3598638209613,796983.996761041,0.0,1.0
2022-07-07,48.96,49.155,48.1,48.11,712281,40.4759280124819,40.6371372845905,39.7649537867725,39.7732209289319,861580.684431641,0.0,1.0
2022-07-08,49.03,49.38,48.62,49.01,833578,40.5337980075978,40.8231479831772,40.1948451790619,40.517263723279,1008302.48703413,0.0,1.0
2022-07-11,48.71,48.77,48.23,48.5,507894,40.2692494584966,40.3188523114531,39.8724266348448,40.095639473149,614352.566106247,0.0,1.0
2022-07-12,48.45,49.05,48.27,48.27,658293,40.0543037623519,40.5503322919166,39.9054952034825,39.9054952034825,796276.376172547,0.0,1.0
2022-07-13,47.8,48.28,47.52,48.19,698819,39.5169395219901,39.9137623456419,39.2854595415266,39.8393580662072,845296.943641393,0.0,1.0
2022-07-14,45.25,46.61,45.09,46.56,1321887,37.40881827134,38.5331496050201,37.2765439967894,38.491813894223,1598964.8835239,0.0,1.0
2022-07-15,45.75,46.02,45.19,45.71,1132969,37.8221753793106,38.0453882176148,37.3592154183835,37.789106810673,1370448.18893082,0.0,1.0
2022-07-18,46.56,47.075,46.39,46.61,934145,38.491813894223,38.9175717154327,38.351272477513,38.5331496050201,1129949.11903925,0.0,1.0
2022-07-19,48.28,48.3,47.13,47.15,930591,39.9137623456419,39.9302966299607,38.9630409973095,38.9795752816283,1125650.17276317,0.0,1.0
2022-07-20,48.46,48.505,47.97,48.14,529791,40.0625709045113,40.0997730442287,39.6574809387001,39.7980223554101,640839.349057077,0.0,1.0
2022-07-21,48.7,48.725,47.88,48.29,503965,40.2609823163372,40.2816501717357,39.5830766592654,39.9220294878013,609600.016888829,0.0,1.0
2022-07-22,48.77,49.37,48.395,48.86,825472,40.3188523114531,40.8148808410178,40.0088344804751,40.3932565908878,998497.405854088,0.0,1.0
2022-07-25,49.33,49.66,48.92,49.26,638676,40.7818122723802,41.0546279636408,40.4428594438443,40.7239422772643,772547.499105075,0.0,1.0
2022-07-26,48.92,49.45,48.79,49.21,502596,40.4428594438443,40.8810179782931,40.3353865957719,40.6826065664672,607944.06375097,0.0,1.0
2022-07-27,49.68,49.92,49.04,49.04,693906,41.0711622479596,41.2695736597855,40.5420651497572,40.5420651497572,839354.140305894,0.0,1.0
2022-07-28,50.06,50.14,49.3,49.68,626419,41.3853136500173,41.4514507872926,40.7570108459019,41.0711622479596,757721.335766339,0.0,1.0
2022-07-29,50.59,50.99,50.08,50.15,616807,41.8234721844661,42.1541578708426,41.4018479343361,41.459717929452,746094.585173867,0.0,1.0
2022-08-01,50.37,50.58,50.05,50.41,356832,41.641595056959,41.8152050423067,41.3770465078578,41.6746636255967,431626.786039655,0.0,1.0
2022-08-02,50.0,50.36,49.62,50.26,843869,41.3357107970608,41.6333279147996,41.0215593950031,41.5506564932055,1020750.56135239,0.0,1.0
2022-08-03,50.55,50.88,50.11,50.25,642057,41.7904036158285,42.0632193070891,41.4266493608143,41.5423893510461,776637.183224212,0.0,1.0
2022-08-04,50.43,50.66,50.16,50.65,397837,41.6911979099155,41.881342179582,41.4679850716114,41.8730750374226,481226.755665574,0.0,1.0
2022-08-05,50.46,50.46,49.97,50.08,476460,41.7159993363937,41.7159993363937,41.3109093705826,41.4018479343361,576329.753151214,0.0,1.0
2022-08-08,50.48,50.93,50.32,50.75,507926,41.7325336207126,42.1045550178861,41.600259346162,41.9557464590167,614391.273557241,0.0,1.0
2022-08-09,50.16,50.68,49.86,50.68,481887,41.4679850716114,41.8978764639008,41.219970806829,41.8978764639008,582894.294918312,0.0,1.0
2022-08-10,51.57,51.73,50.44,50.59,812402,42.6336521160885,42.7659263906391,41.6994650520749,41.8234721844661,982687.831338522,0.0,1.0
2022-08-11,52.17,52.47,51.9,51.9,548323,43.1296806456532,43.3776949104356,42.9064678073491,42.9064678073491,663255.801614266,0.0,1.0
2022-08-12,52.53,52.59,52.06,52.31,602616,43.4272977633921,43.4769006163485,43.0387420818997,43.245420635885,728929.04026565,0.0,1.0
2022-08-15,52.1,52.11,51.48,52.0,475980,43.0718106505373,43.0800777926967,42.5592478366538,42.9891392289432,575749.141386297,0.0,1.0
2022-08-16,53.17,53.36,51.99,52.05,718898,43.9563948615944,44.1134705626233,42.9808720867838,43.0304749397403,869584.659532598,0.0,1.0
2022-08-17,53.01,53.31,52.44,52.6,729893,43.8241205870438,44.0721348518262,43.3528934839574,43.4851677585079,882884.297772739,0.0,1.0
2022-08-18,52.97,53.21,52.77,53.21,475584,43.7910520184062,43.9894634302321,43.625709175218,43.9894634302321,575270.136680239,0.0,1.0
2022-08-19,52.2,52.68,51.995,52.54,576635,43.1544820721315,43.5513048957832,42.9850056578635,43.4355649055515,697502.218881648,0.0,1.0
2022-08-22,51.22,51.63,51.07,51.36,550337,42.3443021405091,42.683254969045,42.2202950081179,42.4600421307408,665691.951811231,0.0,1.0
2022-08-23,51.42,51.74,50.82,51.05,599200,42.5096449836973,42.7741935327985,42.0136164541326,42.2037607237991,724797.019871988,0.0,1.0
2022-08-24,50.49,51.056,50.3799,51.0,1000025,41.740800762872,42.2087210090947,41.6497795276969,42.162425013002,1209638.08377417,0.0,1.0
2022-08-25,50.56,51.21,50.37,50.86,818809,41.7986707579879,42.3360349983497,41.641595056959,42.0466850227702,990437.788792326,0.0,1.0
2022-08-26,49.76,51.03,49.76,50.87,766222,41.1372993852349,42.1872264394802,41.1372993852349,42.0549521649296,926828.141122086,0.0,1.0
2022-08-29,49.29,49.67,49.06,49.67,729426,40.7487437037425,41.0628951058002,40.558599434076,41.0628951058002,882319.410909788,0.0,1.0
2022-08-30,48.39,49.62,48.25,49.49,734132,40.0047009093954,41.0215593950031,39.8889609191637,40.9140865469308,888011.825421666,0.0,1.0
2022-08-31,47.31,48.31,47.295,48.15,886280,39.1118495561789,39.9385637721201,39.0994488429398,39.8062894975695,1072051.23960638,0.0,1.0
2022-09-01,46.69,47.09,46.065,47.06,1109504,38.5992867422954,38.9299724286719,38.0825903573321,38.9051710021936,1342064.74088126,0.0,1.0
2022-09-02,47.0,47.895,46.79,47.28,1167161,38.8555681492371,39.5954773725045,38.6819581638895,39.0870481297007,1411807.10031844,0.0,1.0
2022-09-06,46.67,47.4,46.385,47.4,761765,38.5827524579765,39.1862538356136,38.3471389064333,39.1862538356136,921436.91896326,0.0,1.0
2022-09-07,47.16,47.24,45.97,46.18,684375,38.9878424237877,39.053979561063,38.0040525068177,38.1776624921653,827825.367948752,0.0,1.0
2022-09-08,48.06,48.16,46.69,46.96,870466,39.7318852181348,39.8145566397289,38.5992867422954,38.8224995805995,1052922.50116804,0.0,1.0
2022-09-09,49.01,49.085,48.61,48.69,960574,40.517263723279,40.5792672894746,40.1865780369025,40.2527151741778,1161917.84473717,0.0,1.0
2022-09-12,49.7,49.95,49.39,49.48,836280,41.0876965322784,41.2943750862637,40.8314151253366,40.9058194047713,1011570.84742748,0.0,1.0
2022-09-13,48.15,48.9687,47.95,48.48,1089491,39.8062894975695,40.4831204261606,39.6409466543813,40.0791051888301,1317856.85910773,0.0,1.0
2022-09-14,48.2,48.62,47.99,48.22,663951,39.8476252083666,40.1948451790619,39.6740152230189,39.8641594926854,803120.337351512,0.0,1.0
2022-09-15,48.49,48.92,47.96,48.14,771943,40.0873723309896,40.4428594438443,39.6492137965407,39.7980223554101,933748.307595195,0.0,1.0
2022-09-16,47.72,48.0,47.42,47.9,794745,39.4508023847148,39.6822823651784,39.2027881199324,39.5996109435842,961329.785644464,0.0,1.0
2022-09-19,48.37,48.39,47.12,47.16,783787,39.9881666250766,40.0047009093954,38.9547738551501,38.9878424237877,948074.902894535,0.0,1.0
2022-09-20,47.16,47.96,46.78,47.96,909462,38.9878424237877,39.6492137965407,38.6736910217301,39.6492137965407,1100092.36863621,0.0,1.0
2022-09-21,46.41,47.46,46.41,47.29,855412,38.3678067618318,39.2358566885701,38.3678067618318,39.0953152718601,1034713.06469082,0.0,1.0
2022-09-22,46.07,46.685,45.86,46.54,1952191,38.0867239284118,38.5951531712157,37.9131139430642,38.4752796099042,2361385.54576254,0.0,1.0
2022-09-23,44.8,45.69,44.275,45.48,1124062,37.0367968741665,37.7725725263541,36.6027719107973,37.5989625410065,1359674.21186807,0.0,1.0
2022-09-26,44.59,45.06,44.14,44.34,3985088,36.8631868888188,37.2517425703112,36.4911654916453,36.6565083348335,4820393.7021489,0.0,1.0
2022-09-27,43.63,44.38,43.17,44.11,2502815,36.5688766279437,37.1974958686258,36.1833234936587,36.9711929419802,2986086.21645647,0.604,1.0
2022-09-28,44.79,44.9599,43.46,43.59,1412525,37.541141053532,37.6835442655211,36.4263896000558,36.5353502684407,1685270.95806129,0.0,1.0
2022-09-29,44.15,44.59,43.65,44.33,1776544,37.0047193014833,37.3735092560168,36.5856398076953,37.155587919247,2119578.77483092,0.0,1.0
2022-09-30,43.76,44.52,43.55,44.29,2189099,36.6778372963286,37.3148381268864,36.5018239089376,37.1220615597439,2611794.45958197,0.0,1.0
2022-10-03,45.17,45.34,44.195,44.45,1099722,37.8596414688109,38.0021284966988,37.0424364559242,37.2561669977561,1312068.49333009,0.0,1.0
2022-10-04,46.1,46.6,45.46,45.52,1462306,38.6391293272566,39.0582088210447,38.1027075752079,38.1529971144625,1744664.22441994,0.0,1.0
2022-10-05,45.14,45.55,44.7,45.28,1368634,37.8344966991836,38.1781418840898,37.4657067446501,37.9518389574442,1632904.99808163,0.0,1.0
2022-10-06,43.42,44.87,43.09,44.7,2324083,36.3928632405528,37.6081937725381,36.1162707746527,37.4657067446501,2772842.66404061,0.0,1.0
2022-10-07,42.56,43.4,42.32,43.11,1707460,35.6720465112373,36.3761000608012,35.4708883542191,36.1330339544042,2037155.27162446,0.0,1.0
2022-10-10,42.25,42.83,42.21,42.72,484278,35.4122172250888,35.8983494378829,35.3786908655857,35.8061519492495,577787.755280796,0.0,1.0
2022-10-11,40.6,42.1,40.475,42.0,1315336,34.0292548955883,35.2864933769524,33.9244850221412,35.2026774781947,1569315.63044371,0.0,1.0
2022-10-12,40.93,41.19,40.32,40.53,1050749,34.3058473614884,34.5237686982581,33.794570379067,33.9705837664579,1253639.2445528,0.0,1.0
2022-10-13,42.13,42.41,39.72,40.25,1690137,35.3116381465796,35.5463226631009,33.2916749865213,33.7358992499366,2016487.35508741,0.0,1.0
2022-10-14,41.69,42.53,41.47,42.37,1031999,34.9428481920462,35.6469017416101,34.7584532147794,35.5127963035979,1231268.78706451,0.0,1.0
2022-10-17,43.22,43.43,42.51,42.51,733882,36.2252314430375,36.4012448304285,35.6301385618585,35.6301385618585,875588.057729201,0.0,1.0
2022-10-18,43.55,44.2,43.24,44.08,1048432,36.5018239089376,37.0466272508621,36.2419946227891,36.946048172353,1250874.85255278,0.0,1.0
2022-10-19,42.95,43.43,42.545,43.25,582990,35.998928516392,36.4012448304285,35.6594741264237,36.2503762126648,695560.160591957,0.0,1.0
2022-10-20,42.43,43.5,42.245,43.12,735417,35.5630858428525,36.4599159595588,35.4080264301509,36.1414155442799,877419.452515574,0.0,1.0
2022-10-21,43.58,43.66,42.2,42.4,713163,36.5269686785649,36.594021397571,35.37030927571,35.5379410732252,850868.403931872,0.0,1.0
2022-10-24,43.49,43.67,43.06,43.67,781893,36.4515343696831,36.6024029874468,36.0911260050254,36.6024029874468,932869.552900953,0.0,1.0
2022-10-25,44.15,44.31,43.36,43.39,844751,37.0047193014833,37.1388247394955,36.3425737012982,36.3677184709255,1007864.87113024,0.0,1.0
2022-10-26,44.8,45.35,44.14,44.2,1144511,37.5495226434077,38.0105100865746,36.9963377116075,37.0466272508621,1365505.84908705,0.0,1.0
2022-10-27,44.97,45.38,44.72,44.99,806749,37.6920096712957,38.0356548562019,37.4824699244016,37.7087728510472,962525.024438498,0.0,1.0
2022-10-28,45.29,45.355,44.71,45.01,900892,37.96022054732,38.0147008815124,37.4740883345259,37.7255360307987,1074846.19666891,0.0,1.0
2022-10-31,45.41,45.6,45.02,45.05,976413,38.0607996258291,38.2200498334686,37.7339176206745,37.7590623903017,1164949.62706749,0.0,1.0
2022-11-01,45.37,46.17,45.08,46.0,656091,38.0272732663261,38.6978004563869,37.784207159929,38.555313428499,782776.310610709,0.0,1.0
2022-11-02,44.82,46.0,44.76,45.26,684333,37.5662858231592,38.555313428499,37.5159962839047,37.9350757776927,816471.588497875,0.0,1.0
2022-11-03,44.38,44.72,43.93,44.28,690874,37.1974958686258,37.4824699244016,36.8203243242165,37.1136799698682,824275.597160856,0.0,1.0
2022-11-04,46.32,46.45,45.29,45.29,681775,38.8235243045233,38.9324849729082,37.96022054732,37.96022054732,813419.661550939,0.0,1.0
2022-11-07,46.27,46.7,45.87,46.57,1031216,38.7816163551445,39.1420247198023,38.4463527601141,39.0330640514174,1230334.5967598,0.0,1.0
2022-11-08,46.47,46.88,46.19,46.3,590028,38.9492481526598,39.2928933375659,38.7145636361385,38.8067611247718,703957.135514761,0.0,1.0
2022-11-09,45.58,46.45,45.495,46.27,800230,38.2032866537171,38.9324849729082,38.1320431397731,38.7816163551445,954747.263778969,0.0,1.0
2022-11-10,48.01,48.01,46.93,47.0,1038253,40.2400129935269,40.2400129935269,39.3348012869447,39.3934724160751,1238730.37859154,0.0,1.0
2022-11-11,48.83,48.845,48.055,48.5,857211,40.9273033633393,40.9398757481529,40.2777301479678,40.6507108974392,1022730.78581312,0.0,1.0
2022-11-14,48.24,48.82,48.24,48.72,891938,40.4327895606694,40.9189217734635,40.4327895606694,40.8351058747059,1064163.25926357,0.0,1.0
2022-11-15,47.54,48.67,47.25,48.62,837132,39.8460782693661,40.7931979253271,39.6030121629691,40.7512899759483,998774.710298061,0.0,1.0
2022-11-16,47.47,47.67,47.155,47.49,505231,39.7874071402358,39.955038937751,39.5233870591494,39.8041703199873,602786.59238758,0.0,1.0
2022-11-17,47.32,47.34,46.81,46.83,625035,39.6616832920994,39.6784464718509,39.2342222084356,39.2509853881871,745723.674463702,0.0,1.0
2022-11-18,47.47,47.93,47.4,47.61,1061114,39.7874071402358,40.1729602745208,39.7287360111055,39.9047493984965,1266005.63345233,0.0,1.0
2022-11-21,47.57,47.6,47.165,47.32,504421,39.8712230389934,39.8963678086207,39.5317686490251,39.6616832920994,601820.188624086,0.0,1.0
2022-11-22,48.07,48.22,47.72,47.8,453929,40.2903025327815,40.4160263809179,39.9969468871298,40.0639996061359,541578.634517481,0.0,1.0
2022-11-23,48.48,48.48,47.86,47.99,598443,40.6339477176876,40.6339477176876,40.1142891453905,40.2232498137754,713996.996835508,0.0,1.0
2022-11-25,48.71,48.8,48.34,48.42,265373,40.8267242848301,40.902158593712,40.516605459427,40.5836581784331,316614.155468824,0.0,1.0
2022-11-28,47.65,48.41,47.54,48.34,535188,39.9382757579995,40.5752765885573,39.8460782693661,40.516605459427,638528.021453007,0.0,1.0
2022-11-29,47.25,47.69,46.8,47.69,842608,39.6030121629691,39.9718021175026,39.2258406185599,39.9718021175026,1005308.07697571,0.0,1.0
2022-11-30,48.17,48.265,46.88,47.34,839952,40.3741184315391,40.4537435353588,39.2928933375659,39.6784464718509,1002139.2271043,0.0,1.0
2022-12-01,44.53,47.38,44.23,47.38,2043361,37.3232197167622,39.711972831354,37.0717720204894,39.711972831354,2437915.75379911,0.0,1.0
2022-12-02,44.13,44.49,43.62,43.92,1397545,36.9879561217318,37.2896933572592,36.560495038068,36.8119427343408,1667398.45389198,0.0,1.0
2022-12-05,43.28,44.32,42.96,44.0,1374422,36.2755209822921,37.1472063293712,36.0073101062678,36.8789954533469,1639810.60917189,0.0,1.0
2022-12-06,43.12,43.45,42.655,43.2,1052874,36.1414155442799,36.41800801018,35.7516716150571,36.208468263286,1256174.56306814,0.0,1.0
2022-12-07,43.2,43.46,42.82,42.82,674844,36.208468263286,36.4263896000558,35.8899678480071,35.8899678480071,805150.3473722,0.0,1.0
2022-12-08,42.85,43.58,42.62,43.41,801240,35.9151126176344,36.5269686785649,35.7223360504919,36.384481650677,955952.285755673,0.0,1.0
2022-12-09,42.89,43.035,42.44,42.46,639795,35.9486389771374,36.070172030336,35.5714674327282,35.5882306124797,763333.698598486,0.0,1.0
2022-12-12,42.3,42.66,41.69,42.57,1560041,35.4541251744676,35.7558624099949,34.9428481920462,35.6804281011131,1861270.97975958,0.0,1.0
2022-12-13,41.64,43.13,41.385,43.02,2267226,34.9009402426674,36.1497971341557,34.6872097008355,36.0575996455223,2705007.08529865,0.0,1.0
2022-12-14,41.39,42.0681,41.32,41.66,976154,34.6914004957733,35.2597561052487,34.632729366643,34.9177034224189,1164640.61648138,0.0,1.0
2022-12-15,40.73,41.22,40.52,41.06,1131447,34.1382155639731,34.5489134678854,33.9622021765822,34.4148080298732,1349919.30740028,0.0,1.0
2022-12-16,40.5,40.84,40.19,40.41,1209027,33.9454389968306,34.2304130526065,33.6856097106821,33.8700046879488,1442479.31230384,0.0,1.0
2022-12-19,39.81,40.97,39.6,40.6,1049770,33.3671092954032,34.3393737209914,33.1910959080122,34.0292548955883,1252471.20839915,0.0,1.0
2022-12-20,40.57,40.755,39.93,40.05,1156083,34.004110125961,34.1591695386625,33.4676883739123,33.5682674524214,1379312.29890329,0.0,1.0
2022-12-21,41.05,41.2,40.9,41.0,1228275,34.4064264399975,34.5321502881339,34.2807025918611,34.3645184906187,1465443.92914301,0.0,1.0
2022-12-22,40.55,40.87,39.88,40.87,809902,33.9873469462094,34.2555578222338,33.4257804245335,34.2555578222338,966286.840569732,0.0,1.0
2022-12-23,40.98,40.99,40.4967,40.66,4205324,34.869928360127,34.8784373714399,34.4586878433762,34.5976399981153,4942200.50411863,0.623,1.0
2022-12-27,40.36,40.46,40.04,40.17,521356,34.8758736063313,34.9622855825611,34.5993552823961,34.7116908514948,603337.665387688,0.626987,1.0
2022-12-28,39.5,40.56,39.4,40.42,1229487,34.1327306107554,35.0486975587909,34.0463186345256,34.9277207920692,1422820.13864713,0.0,1.0
2022-12-29,40.58,40.65,39.72,39.72,1494075,35.0659799540368,35.1264683373977,34.3228369584609,34.3228369584609,1729013.80709939,0.0,1.0
2022-12-30,40.45,40.68,40.2207,40.44,698399,34.9536443849381,35.1523919302666,34.7555017234433,34.9450031873152,808220.145484267,0.0,1.0
2023-01-03,40.52,40.8,40.22,40.56,798585,35.014132768299,35.2560863017423,34.7548968396097,35.0486975587909,924160.093129503,0.0,1.0
2023-01-04,41.52,41.68,40.86,40.95,947405,35.8782525305966,36.0165116925642,35.3079334874801,35.3857042660869,1096381.59122868,0.0,1.0
2023-01-05,41.12,41.335,40.67,41.3,631492,35.5326046256775,35.7183903745715,35.1437507326436,35.6881461828911,730792.220653453,0.0,1.0
2023-01-06,42.07,42.115,41.16,41.3,643605,36.3535183998603,36.3924037891636,35.5671694161694,35.6881461828911,744809.953528571,0.0,1.0
2023-01-09,42.43,42.68,42.14,42.22,1126565,36.6646015142874,36.8806314548618,36.4140067832211,36.4831363642049,1303713.96321799,0.0,1.0
2023-01-10,42.39,42.59,42.27,42.49,686406,36.6300367237955,36.802860676255,36.5263423523198,36.7164487000252,794341.28224879,0.0,1.0
2023-01-11,42.64,42.88,42.38,42.59,746632,36.8460666643699,37.0534554073213,36.6213955261725,36.802860676255,864037.639892394,0.0,1.0
2023-01-12,43.3,43.47,42.75,42.99,778482,37.4163857074863,37.5632860670769,36.9411198382226,37.148508581174,900895.956748052,0.0,1.0
2023-01-13,43.67,43.73,42.745,42.9,825133,37.7361100195364,37.7879572052743,36.9367992394111,37.0707378025673,954882.686406867,0.0,1.0
2023-01-17,43.96,44.05,43.62,43.67,721450,37.9867047506027,38.0644755292095,37.6929040314215,37.7361100195364,834895.846012987,0.0,1.0
2023-01-18,43.25,44.39,43.16,44.07,1048710,37.3731797193714,38.3582762483907,37.2954089407646,38.0817579244555,1213616.49826361,0.0,1.0
2023-01-19,43.03,43.35,42.73,43.09,676666,37.183073371666,37.4595916956012,36.9238374429767,37.2349205574038,783069.696497641,0.0,1.0
2023-01-20,43.54,43.54,42.82,43.26,968980,37.6237744504377,37.6237744504377,37.0016082215835,37.3818209169944,1121349.19518978,0.0,1.0
2023-01-23,43.88,43.98,43.21,43.65,1098636,37.9175751696189,38.0039871458487,37.3386149288795,37.7188276242905,1271393.21183772,0.0,1.0
2023-01-24,43.64,44.0,43.54,43.9,542686,37.7101864266675,38.0212695410946,37.6237744504377,37.9348575648649,628021.743834505,0.0,1.0
2023-01-25,43.62,43.87,43.26,43.52,1062839,37.6929040314215,37.9089339719959,37.3818209169944,37.6064920551918,1229967.24108476,0.0,1.0
2023-01-26,44.11,44.155,43.71,43.91,1080922,38.1163227149474,38.1552081042508,37.7706748100283,37.9434987624878,1250893.73853219,0.0,1.0
2023-01-27,44.63,44.71,44.07,44.07,834299,38.5656649913421,38.6347945723259,38.0817579244555,38.0817579244555,965490.012381716,0.0,1.0
2023-01-30,44.56,44.72,44.41,44.46,690436,38.5051766079813,38.6434357699489,38.3755586436366,38.4187646317515,799004.987646853,0.0,1.0
2023-01-31,45.62,45.675,44.55,44.55,935433,39.4211435560168,39.4686701429431,38.4965354103583,38.4965354103583,1082527.03018014,0.0,1.0
2023-02-01,45.97,46.2,45.38,45.6,1150359,39.7235854728209,39.9223330181494,39.2137548130653,39.4038611607708,1331249.49826551,0.0,1.0
2023-02-02,46.18,46.39,45.83,46.1,794676,39.9050506229034,40.0865157729859,39.6026087060992,39.8359210419196,919636.414618083,0.0,1.0
2023-02-03,46.09,46.4,45.85,45.95,849735,39.8272798442966,40.0951569706089,39.6198911013452,39.706303077575,983353.277027993,0.0,1.0
2023-02-06,45.7,46.005,45.47,45.87,595731,39.4902731370006,39.7538296645013,39.2915255916721,39.6371734965912,689407.910792379,0.0,1.0
2023-02-07,46.38,46.58,45.45,45.62,755688,40.0778745753629,40.2506985278225,39.2742431964262,39.4211435560168,874517.668697571,0.0,1.0
2023-02-08,46.07,46.63,45.955,46.11,615424,39.8099974490507,40.2939045159373,39.7106236763864,39.8445622395426,712197.575905047,0.0,1.0
2023-02-09,45.71,46.63,45.57,46.49,724141,39.4989143346235,40.2939045159373,39.3779375679019,40.1729277492157,838009.997682016,0.0,1.0
2023-02-10,46.21,46.25,45.7,45.93,506576,39.9309742157723,39.9655390062642,39.4902731370006,39.689020682329,586233.554771467,0.0,1.0
2023-02-13,46.63,46.675,45.88,46.07,712503,40.2939045159373,40.3327899052407,39.6458146942141,39.8099974490507,824541.957130489,0.0,1.0
2023-02-14,46.82,46.925,46.17,46.62,796836,40.4580872707739,40.5488198458151,39.8964094252804,40.2852633183144,922136.068131684,0.0,1.0
2023-02-15,46.64,46.65,46.26,46.45,781546,40.3025457135603,40.3111869111833,39.9741802038872,40.1383629587238,904441.761546976,0.0,1.0
2023-02-16,46.24,46.6,46.02,46.24,570542,39.9568978086413,40.2679809230684,39.7667914609358,39.9568978086413,660258.016183992,0.0,1.0
2023-02-17,46.38,46.54,45.895,46.13,1512379,40.0778745753629,40.2161337373306,39.6587764906486,39.8618446347885,1750196.05613317,0.0,1.0
2023-02-21,45.39,46.07,45.242,46.06,967289,39.2223960106883,39.8099974490507,39.0945062858683,39.8013562514277,1119392.29051778,0.0,1.0
2023-02-22,45.19,45.37,44.85,45.37,1450990,39.0495720582288,39.2051136154424,38.7557713390476,39.2051136154424,1679153.82023201,0.0,1.0
2023-02-23,45.23,45.59,45.03,45.56,1597436,39.0841368487207,39.3952199631478,38.9113128962612,39.3692963702789,1848628.01396022,0.0,1.0
2023-02-24,46.2,46.35,44.56,44.775,2718155,39.9223330181494,40.051950982494,38.5051766079813,38.6909623568753,3145576.71123353,0.0,1.0
2023-02-27,46.22,46.829,46.11,46.49,745179,39.9396154133953,40.4658643486346,39.8445622395426,40.1729277492157,862356.160005699,0.0,1.0
2023-02-28,45.73,46.2,45.665,46.19,1198298,39.5161967298695,39.9223330181494,39.4600289453201,39.9136918205264,1386726.76205651,0.0,1.0
2023-03-01,45.91,45.98,45.14,45.68,649789,39.6717382870831,39.7322266704439,39.0063660701139,39.4729907417546,751966.368958253,0.0,1.0
2023-03-02,45.63,45.69,45.115,45.69,708526,39.4297847536397,39.4816319393776,38.9847630760565,39.4816319393776,819939.585823269,0.0,1.0
2023-03-03,46.39,46.43,45.64,45.66,742710,40.0865157729859,40.1210805634778,39.4384259512627,39.4557083465087,859498.917170012,0.0,1.0
2023-03-06,46.3,46.72,46.15,46.39,707254,40.0087449943791,40.3716752945441,39.8791270300345,40.0865157729859,818467.567643037,0.0,1.0
2023-03-07,44.91,46.22,44.81,46.18,868021,38.8076185247854,39.9396154133953,38.7212065485557,39.9050506229034,1004514.69561583,0.0,1.0
2023-03-08,44.48,44.915,44.21,44.91,673862,38.4360470269975,38.8119391235969,38.2027346911771,38.8076185247854,779824.775917947,0.0,1.0
2023-03-09,42.54,44.43,42.36,44.31,1592904,36.7596546881401,38.3928410388826,36.6041131309266,38.2891466674069,1843383.37056965,0.0,1.0
2023-03-10,41.73,42.66,41.55,42.21,2297433,36.0597176806791,36.8633490596158,35.9041761234655,36.4744951665819,2658697.44014575,0.0,1.0
2023-03-13,41.38,41.82,39.97,40.92,2795970,35.7572757638749,36.1374884592859,34.5388668990353,35.359780673218,3235627.88630803,0.0,1.0
2023-03-14,41.99,42.65,41.51,42.6,2229817,36.2843888188764,36.8547078619929,35.8696113329736,36.811501873878,2580449.02719404,0.0,1.0
2023-03-15,41.12,41.13,40.39,40.87,1752686,35.5326046256775,35.5412458233005,34.9017971992003,35.3165746851031,2028290.61025035,0.0,1.0
2023-03-16,41.74,42.13,40.5,40.69,1613202,36.068358878302,36.4053655855981,34.996850373053,35.1610331278896,1866873.17011552,0.0,1.0
2023-03-17,41.52,41.81,41.27,41.55,1657347,35.8782525305966,36.1288472616629,35.6622225900222,35.9041761234655,1917959.83879976,0.0,1.0
2023-03-20,41.59,42.3,41.285,41.97,1635575,35.9387409139574,36.5522659451887,35.6751843864566,36.2671064236305,1892764.25718025,0.0,1.0
2023-03-21,42.06,42.52,41.96,42.47,928628,36.3448772022373,36.7423722928942,36.2584652260075,36.6991663047793,1074651.9643653,0.0,1.0
2023-03-22,41.81,42.73,41.79,42.14,1043047,36.1288472616629,36.9238374429767,36.1115648664169,36.4140067832211,1207063.00851938,0.0,1.0
2023-03-23,41.39,42.43,41.24,42.14,6006721,35.7659169614979,36.6646015142874,35.6362989971532,36.4140067832211,6951259.83929443,0.0,1.0
2023-03-24,41.32,41.34,40.5293,40.92,5237220,35.7054285781371,35.722710973383,35.0221690820883,35.359780673218,6060757.11782677,0.0,1.0
2023-03-27,41.2,41.51,40.905,41.5,2135654,36.1357602197613,36.4076555029682,35.8770211599353,36.3988846873809,2434954.85538124,0.618,1.0
2023-03-28,41.23,41.435,40.89,41.28,889955,36.1620726665232,36.3418743860633,35.8638649365543,36.2059267444598,1014677.5874373,0.0,1.0
2023-03-29,41.78,41.94,41.55,41.55,1306303,36.6444675238259,36.784800573223,36.4427387653175,36.4427387653175,1489374.60489811,0.0,1.0
2023-03-30,42.02,42.31,41.89,42.06,1005244,36.8549670979216,37.1093207499539,36.7409464952864,36.8900503602708,1146123.74412843,0.0,1.0
2023-03-31,42.42,42.52,42.16,42.23,868807,37.2057997214144,37.2935078772876,36.977758516144,37.0391542252553,990565.80468522,0.0,1.0
2023-04-03,43.01,43.06,42.62,42.67,872731,37.7232778410663,37.7671319190029,37.3812160331608,37.4250701110974,995039.732977218,0.0,1.0
2023-04-04,42.48,43.39,42.37,43.3,887599,37.2584246149383,38.0565688333845,37.1619456434778,37.9776314930986,1011991.40623038,0.0,1.0
2023-04-05,42.24,42.5,42.08,42.29,919933,37.0479250408426,37.275966246113,36.9075919914455,37.0917791187792,1048856.84899119,0.0,1.0
2023-04-06,42.3,42.36,41.815,42.19,601577,37.1005499343665,37.1531748278905,36.6751653783815,37.004070962906,685884.903189226,0.0,1.0
2023-04-10,42.42,42.44,41.95,42.01,625968,37.2057997214144,37.223341352589,36.7935713888103,36.8461962823342,713694.175607699,0.0,1.0
2023-04-11,42.84,42.98,42.54,42.65,623419,37.5741739760819,37.6969653943043,37.3110495084622,37.4075284799228,710787.94644962,0.0,1.0
2023-04-12,42.93,43.35,42.82,43.06,1011481,37.6531113163677,38.0214855710352,37.5566323449072,37.7671319190029,1153234.82739989,0.0,1.0
2023-04-13,43.27,43.335,42.99,43.12,771107,37.9513190463366,38.0083293476542,37.7057362098917,37.8197568125268,879173.655315171,0.0,1.0
2023-04-14,43.37,43.94,43.27,43.65,730760,38.0390272022099,38.5389636906871,37.9513190463366,38.2846100386548,833172.232074294,0.0,1.0
2023-04-17,43.3,43.31,42.715,43.19,1268823,37.9776314930986,37.9864023086859,37.4645387812403,37.8811525216381,1446641.97686956,0.0,1.0
2023-04-18,43.4,43.64,43.355,43.43,733937,38.0653396489718,38.2758392230675,38.0258709788289,38.0916520957338,836794.472182265,0.0,1.0
2023-04-19,43.48,43.48,43.1001,43.31,892558,38.1355061736704,38.1355061736704,37.8023028895081,37.9864023086859,1017645.38441591,0.0,1.0
2023-04-20,43.17,43.49,43.03,43.13,650651,37.8636108904634,38.1442769892577,37.740819472241,37.8285276281142,741836.370314977,0.0,1.0
2023-04-21,42.66,43.09,42.33,43.0,1386761,37.4162992955101,37.7934443657649,37.1268623811285,37.714507025479,1581108.37720124,0.0,1.0
2023-04-24,42.38,42.58,42.185,42.53,645157,37.1707164590651,37.3461327708115,36.9996855551124,37.3022786928749,735572.414648251,0.0,1.0
2023-04-25,40.72,42.035,40.705,41.93,1267970,35.7147610715699,36.8681233213025,35.7016048481889,36.7760297576357,1445669.43333412,0.0,1.0
2023-04-26,41.05,41.46,40.655,40.73,1249101,36.0041979859514,36.3638014250316,35.6577507702523,35.7235318871572,1424156.04063747,0.0,1.0
2023-04-27,41.7,41.725,41.315,41.37,933081,36.5743009991273,36.5962280380956,36.2366245990154,36.2848640847457,1063847.47314592,0.0,1.0
2023-04-28,41.95,41.96,41.25,41.41,870382,36.7935713888103,36.8023422043976,36.1796142976979,36.319947347095,992361.532784073,0.0,1.0
2023-05-01,41.77,42.28,41.71,41.96,1143622,36.6356967082385,37.0830083031919,36.5830718147146,36.8023422043976,1303894.70467632,0.0,1.0
2023-05-02,40.45,41.58,39.95,41.58,1883878,35.4779490507122,36.4690512120794,35.0394082713462,36.4690512120794,2147893.75200566,0.0,1.0
2023-05-03,40.5,41.03,40.35,40.46,1140239,35.5218031286488,35.9866563547768,35.390240894839,35.4867198662995,1300037.59473447,0.0,1.0
2023-05-04,39.89,40.46,39.63,40.18,2291504,34.9867833778222,35.4867198662995,34.7587421725519,35.2411370298545,2612646.42630573,0.0,1.0
2023-05-05,41.5,41.585,40.63,40.72,1540821,36.3988846873809,36.4734366198731,35.635823731284,35.7147610715699,1756759.08888958,0.0,1.0
2023-05-08,41.61,42.05,41.48,41.97,824290,36.4953636588414,36.8812795446835,36.3813430562062,36.811113019985,939809.977525481,0.0,1.0
2023-05-09,41.23,41.33,40.8,41.08,940193,36.1620726665232,36.2497808223964,35.7849275962684,36.0305104327134,1071956.18313896,0.0,1.0
2023-05-10,41.59,41.76,41.17,41.75,850016,36.4778220276668,36.6269258926512,36.1094477729993,36.6181550770639,969141.343284886,0.0,1.0
2023-05-11,41.66,41.71,40.9675,41.15,714120,36.539217736778,36.5830718147146,35.9318387573561,36.0919061418247,814200.222191822,0.0,1.0
2023-05-12,41.65,41.99,41.385,41.78,738722,36.5304469211907,36.8286546511596,36.2980203081267,36.6444675238259,842250.0651683,0.0,1.0
2023-05-15,42.4,42.4,41.66,41.66,766387,37.1882580902397,37.1882580902397,36.539217736778,36.539217736778,873792.171742738,0.0,1.0
2023-05-16,41.6,42.52,41.49,42.4,829144,36.4865928432541,37.2935078772876,36.3901138717936,37.1882580902397,945344.240504418,0.0,1.0
2023-05-17,42.22,42.22,41.61,41.96,1252634,37.030383409668,37.030383409668,36.4953636588414,36.8023422043976,1428184.17230302,0.0,1.0
2023-05-18,41.95,42.06,41.6,42.06,711271,36.7935713888103,36.8900503602708,36.4865928432541,36.8900503602708,810951.949586343,0.0,1.0
2023-05-19,41.57,42.2,41.37,42.17,742797,36.4602803964921,37.0128417784933,36.2848640847457,36.9865293317314,846896.155328823,0.0,1.0
2023-05-22,41.91,41.98,41.47,41.73,504971,36.758488126461,36.8198838355723,36.3725722406189,36.6006134458893,575740.072257361,0.0,1.0
2023-05-23,41.6,42.1511,41.53,41.68,843411,36.4865928432541,36.9699524902713,36.4251971341428,36.5567593679527,961610.686717955,0.0,1.0
2023-05-24,40.94,41.16,40.84,41.12,1083864,35.9077190144909,36.100676957412,35.8200108586177,36.0655936950627,1235761.93024382,0.0,1.0
2023-05-25,41.66,41.93,41.14,41.19,2121011,36.539217736778,36.7760297576357,36.0831353262373,36.1269894041739,2418259.71471363,0.0,1.0
2023-05-26,42.28,42.3,41.63,41.72,677326,37.0830083031919,37.1005499343665,36.5129052900161,36.5918426303019,772249.733512992,0.0,1.0
2023-05-30,41.96,42.49,41.855,42.48,795761,36.8023422043976,37.2671954305256,36.7102486407308,37.2584246149383,907282.785822532,0.0,1.0
2023-05-31,41.21,41.8,41.14,41.63,1096554,36.1445310353486,36.6620091550005,36.0831353262373,36.5129052900161,1250230.36806885,0.0,1.0
2023-06-01,41.2,41.685,40.77,41.23,1460750,36.1357602197613,36.5611447757463,35.7586151495065,36.1620726665232,1665466.55263359,0.0,1.0
2023-06-02,42.73,42.8,41.61,41.61,1235896,37.4776950046213,37.5390907137326,36.4953636588414,36.4953636588414,1409100.42822773,0.0,1.0
2023-06-05,41.94,42.79,41.85,42.72,1503000,36.784800573223,37.5303198981453,36.7058632329371,37.468924189034,1713637.67147581,0.0,1.0
2023-06-06,42.83,42.83,41.94,42.03,936511,37.5654031604945,37.5654031604945,36.784800573223,36.8637379135089,1067758.16989454,0.0,1.0
2023-06-07,42.92,43.2,42.71,42.8,657846,37.6443405007804,37.8899233372254,37.4601533734467,37.5390907137326,750039.712328462,0.0,1.0
2023-06-08,42.94,43.1,42.6492,42.9,580284,37.6618821319551,37.8022151813522,37.4068268146758,37.6267988696058,661607.799437571,0.0,1.0
2023-06-09,42.77,43.15,42.645,43.07,518459,37.5127782669706,37.8460692592888,37.4031430721291,37.7759027345902,591118.345652481,0.0,1.0
2023-06-12,42.66,42.86,42.38,42.63,553093,37.4162992955101,37.5917156072565,37.1707164590651,37.3899868487481,630606.121510027,0.0,1.0
2023-06-13,43.02,43.14,42.75,42.93,628578,37.7320486566536,37.8372984437015,37.495236635796,37.6531113163677,716669.953600083,0.0,1.0
2023-06-14,43.24,43.5,42.91,43.25,2283881,37.9250065995747,38.153047804845,37.6355696851931,37.933777415162,2603955.10230729,0.0,1.0
2023-06-15,43.89,43.94,43.19,43.36,1565079,38.4951096127505,38.5389636906871,37.8811525216381,38.0302563866225,1784416.72204637,0.0,1.0
2023-06-16,44.15,44.435,43.87,44.01,2956385,38.7231508180209,38.9731190622595,38.4775679815759,38.6003593997984,3370707.05747573,0.0,1.0
2023-06-20,43.16,44.08,43.12,43.83,1720707,37.8548400748761,38.6617551089096,37.8197568125268,38.4424847192266,1961855.18081978,0.0,1.0
2023-06-21,42.98,43.33,42.88,43.16,780203,37.6969653943043,38.0039439398606,37.6092572384311,37.8548400748761,889544.412640349,0.0,1.0
2023-06-22,42.45,42.88,42.37,42.79,898447,37.2321121681764,37.6092572384311,37.1619456434778,37.5303198981453,1024359.69728837,0.0,1.0
2023-06-23,41.87,42.21,41.795,42.09,7205858,36.7234048641117,37.0216125940807,36.6576237472068,36.9163628070328,8215721.7059916,0.0,1.0
2023-06-26,42.82,42.98,41.97,41.99,1380808,37.5566323449072,37.6969653943043,36.811113019985,36.8286546511596,1574321.09506,0.0,1.0
2023-06-27,42.36,42.44,42.035,42.13,1466137,37.7338028197711,37.8050659034723,37.4442965422351,37.5289214541302,1645886.67663941,0.662,1.0
2023-06-28,42.27,42.38,41.83,42.11,1046785,37.6536318506073,37.7516185906964,37.2616848902508,37.5111056832049,1175121.75520159,0.0,1.0
2023-06-29,42.5,42.68,42.29,42.4,837144,37.8585132162481,38.0188551545758,37.6714476215326,37.7694343616217,939778.585513242,0.0,1.0
2023-06-30,42.68,42.85,42.58,42.77,828603,38.0188551545758,38.1702892074408,37.9297762999493,38.0990261237396,930190.451454024,0.0,1.0
2023-07-03,42.98,43.26,42.66,42.66,252588,38.2860917184552,38.5355125114093,38.0010393836505,38.0010393836505,283555.509395777,0.0,1.0
2023-07-05,42.48,42.69,42.28,42.64,1351160,37.8406974453228,38.0277630400384,37.6625397360699,37.9832236127252,1516813.39602514,0.0,1.0
2023-07-06,41.84,42.11,41.58,42.06,1585355,37.2705927757135,37.5111056832049,37.0389877536847,37.4665662558917,1779720.90755753,0.0,1.0
2023-07-07,42.02,42.64,41.83,41.89,1254721,37.4309347140411,37.9832236127252,37.2616848902508,37.3151322030267,1408550.89040089,0.0,1.0
2023-07-10,41.89,42.2498,41.8,41.97,719787,37.3151322030267,37.6356379219727,37.2349612338629,37.3863952867279,808033.514820412,0.0,1.0
2023-07-11,42.03,42.13,41.79,41.99,540272,37.4398425995038,37.5289214541302,37.2260533484002,37.4042110576532,606509.819042374,0.0,1.0
2023-07-12,42.27,42.47,42.11,42.31,1456172,37.6536318506073,37.8317895598602,37.5111056832049,37.6892633924579,1634699.95893656,0.0,1.0
2023-07-13,43.31,43.35,42.44,42.48,1170568,38.5800519387225,38.6156834805731,37.8050659034723,37.8406974453228,1314080.65910651,0.0,1.0
2023-07-14,42.84,43.59,42.78,43.48,1695586,38.1613813219781,38.8294727316766,38.1079340092023,38.7314859915875,1903466.32442693,0.0,1.0
2023-07-17,43.25,43.32,42.75,42.85,2379459,38.5266046259466,38.5889598241852,38.0812103528143,38.1702892074408,2671182.75148213,0.0,1.0
2023-07-18,43.87,43.885,43.23,43.23,1725053,39.0788935246307,39.0922553528247,38.5087888550213,38.5087888550213,1936546.0043617,0.0,1.0
2023-07-19,43.96,44.15,43.77,44.0,919380,39.1590644937946,39.3283143175848,38.9898146700043,39.1946960356451,1032096.79093341,0.0,1.0
2023-07-20,43.97,44.26,43.7204,44.09,723720,39.1679723792572,39.4263010576739,38.9456315581095,39.274867004809,812448.704055267,0.0,1.0
2023-07-21,43.81,43.99,43.65,43.97,587301,39.0254462118549,39.1857881501825,38.8829200444525,39.1679723792572,659304.615514787,0.0,1.0
2023-07-24,44.09,44.4,43.73,43.82,859411,39.274867004809,39.551011454151,38.9541831281537,39.0343540973175,964775.539159952,0.0,1.0
2023-07-25,43.59,44.13,43.455,44.13,1361017,38.8294727316766,39.3104985466595,38.7092162779309,39.3104985466595,1527878.87283368,0.0,1.0
2023-07-26,43.64,43.86,43.3,43.52,713644,38.8740121589899,39.0699856391681,38.5711440532599,38.7671175334381,801137.377655469,0.0,1.0
2023-07-27,43.47,44.2,43.34,43.8,817863,38.7225781061249,39.3728537448981,38.6067755951105,39.0165383263922,918133.718074327,0.0,1.0
2023-07-28,43.76,43.99,43.53,43.79,522226,38.9809067845416,39.1857881501825,38.7760254189008,39.0076304409296,586251.36368204,0.0,1.0
2023-07-31,44.07,44.33,43.855,44.0,547691,39.2570512338837,39.4886562559125,39.0655316964368,39.1946960356451,614838.3949217,0.0,1.0
2023-08-01,43.1,43.76,42.895,43.76,1497955,38.3929863440069,38.9809067845416,38.2103746920227,38.9809067845416,1681605.59122742,0.0,1.0
2023-08-02,42.56,42.68,42.07,42.68,1155659,37.911960529024,38.0188551545758,37.4754741413543,38.0188551545758,1297343.80268585,0.0,1.0
2023-08-03,42.32,42.43,41.97,42.3,548870,37.6981712779205,37.7961580180096,37.3863952867279,37.6803555069952,616161.941351371,0.0,1.0
2023-08-04,42.55,43.0193,42.23,42.3,1113486,37.9030526435614,38.3210997083234,37.6180003087567,37.6803555069952,1250000.35605439,0.0,1.0
2023-08-07,42.8,42.9612,42.55,42.55,364065,38.1257497801275,38.2693448937854,37.9030526435614,37.9030526435614,408699.686953354,0.0,1.0
2023-08-08,42.05,42.19,41.68,42.0,1175663,37.457658370429,37.5823687669061,37.1280666083111,37.4131189431158,1319800.31055619,0.0,1.0
2023-08-09,41.58,42.05,41.48,41.94,894839,37.0389877536847,37.457658370429,36.9499088990582,37.3596716303399,1004547.04290072,0.0,1.0
2023-08-10,41.68,42.11,41.5,41.88,1264333,37.1280666083111,37.5111056832049,36.9677246699835,37.3062243175641,1419341.32999545,0.0,1.0
2023-08-11,41.67,41.87,41.43,41.46,499195,37.1191587228485,37.2973164321014,36.905369471745,36.9320931281329,560396.742968093,0.0,1.0
2023-08-14,41.34,41.55,41.13,41.44,821484,36.8251985025811,37.0122640972967,36.6381329078656,36.9142773572076,922198.655836701,0.0,1.0
2023-08-15,40.13,41.08,39.92,40.98,1604623,35.7473443616009,36.5935934805523,35.5602787668853,36.5045146259259,1801351.18118509,0.0,1.0
2023-08-16,40.06,40.2,39.86,40.0,1081526,35.6849891633624,35.8096995598394,35.5068314541094,35.6315418505865,1214122.03214237,0.0,1.0
2023-08-17,39.77,40.48,39.77,40.36,1470751,35.4266604849456,36.0591203527935,35.4266604849456,35.9522257272418,1651066.35706902,0.0,1.0
2023-08-18,39.69,39.83,39.41,39.55,1603503,35.3553974012444,35.4801077977215,35.1059766082903,35.2306870047674,1800093.86820695,0.0,1.0
2023-08-21,39.44,40.02,39.2691,39.8,963056,35.1327002646783,35.6493576215118,34.9804645021216,35.4533841413336,1081127.50667751,0.0,1.0
2023-08-22,39.23,39.61,39.11,39.43,1058296,34.9456346699627,35.2841343175433,34.8387400444109,35.1237923792156,1188044.01385463,0.0,1.0
2023-08-23,39.59,39.68,39.12,39.33,1200547,35.266318546618,35.3464895157818,34.8476479298736,35.0347135245892,1347735.11068844,0.0,1.0
2023-08-24,39.72,39.98,39.475,39.6,1358427,35.3821210576324,35.6137260796612,35.1638778637975,35.2752264320806,1524971.33657172,0.0,1.0
2023-08-25,39.68,40.07,39.17,39.83,1681835,35.3464895157818,35.693897048825,34.8921873571868,35.4801077977215,1888029.4398176,0.0,1.0
2023-08-28,40.11,40.1899,39.77,39.84,899613,35.7295285906756,35.8007025955221,35.4266604849456,35.4890156831841,1009906.33947006,0.0,1.0
2023-08-29,40.76,40.84,39.97,40.04,762736,36.3085411457476,36.3798042294488,35.6048181941986,35.6671733924371,856248.09972959,0.0,1.0
2023-08-30,40.88,41.27,40.82,41.01,795241,36.4154357712994,36.7628433043426,36.3619884585235,36.5312382823138,892738.241117579,0.0,1.0
2023-08-31,39.61,40.05,39.305,39.86,3192629,35.2841343175433,35.6760812778997,35.0124438109325,35.5068314541094,3584048.10365785,0.0,1.0
2023-09-01,39.82,39.915,39.63,39.85,2055760,35.4711999122588,35.555824824154,35.3019500884686,35.4979235686468,2307797.97138211,0.0,1.0
2023-09-05,39.7,39.98,39.59,39.78,1813669,35.3643052867071,35.6137260796612,35.266318546618,35.4355683704083,2036026.4033538,0.0,1.0
2023-09-06,39.43,39.71,39.1543,39.5,734603,35.1237923792156,35.3732131721697,34.8782019770105,35.1861475774542,824665.969359851,0.0,1.0
2023-09-07,39.1,39.61,39.08,39.43,984539,34.8298321589483,35.2841343175433,34.812016388023,35.1237923792156,1105244.34123952,0.0,1.0
2023-09-08,38.97,39.25,38.88,39.05,972818,34.7140296479339,34.963450440888,34.6338586787701,34.7852927316351,1092086.33640308,0.0,1.0
2023-09-11,39.67,39.73,39.045,39.23,818148,35.3375816303191,35.391028943095,34.7808387889037,34.9456346699627,918453.659323232,0.0,1.0
2023-09-12,39.91,40.085,39.65,39.77,1017785,35.5513708814227,35.707258877019,35.3197658593939,35.4266604849456,1142566.32987466,0.0,1.0
2023-09-13,40.27,40.53,40.04,40.07,1082672,35.872054758078,36.1036597801068,35.6671733924371,35.693897048825,1215408.53274322,0.0,1.0
2023-09-14,40.72,40.7599,40.43,40.68,978014,36.272909603897,36.308452066893,36.0145809254803,36.2372780620465,1097919.37054097,0.0,1.0
2023-09-15,40.99,41.05,40.57,40.62,2098612,36.5134225113885,36.5668698241644,36.1392913219573,36.1838307492706,2355903.66400657,0.0,1.0
2023-09-18,40.93,41.17,40.605,41.12,755666,36.4599751986126,36.6737644497161,36.1704689210766,36.6292250224029,848311.31155506,0.0,1.0
2023-09-19,40.91,41.15,40.81,41.08,795490,36.4421594276873,36.6559486787908,36.3530805730609,36.5935934805523,893017.768735042,0.0,1.0
2023-09-20,40.96,41.39,40.91,41.11,675385,36.4866988550006,36.8697379298944,36.4421594276873,36.6203171369403,758187.790842268,0.0,1.0
2023-09-21,40.38,40.79,40.38,40.59,1463813,35.9700414981671,36.3352648021356,35.9700414981671,36.1571070928826,1643277.75220977,0.0,1.0
2023-09-22,40.08,40.67,40.065,40.555,5423940,35.7028049342877,36.2283701765838,35.6894431060937,36.1259294937634,6088919.78095606,0.0,1.0
2023-09-25,40.16,40.34,39.86,40.0,1302453,35.7740680179888,35.9344099563165,35.5068314541094,35.6315418505865,1462134.87528726,0.0,1.0
2023-09-26,39.81,40.21,39.8,39.85,4826969,35.4622920267962,35.8186074453021,35.4533841413336,35.4979235686468,5418759.61499606,0.0,1.0
2023-09-27,38.49,39.3,38.24,39.29,1664476,35.0614371809771,35.7992850405924,34.8337063601082,35.7901758077576,1827240.59225842,0.87,1.0
2023-09-28,39.08,39.2,38.53,38.53,1265653,35.5988819182277,35.7081927122448,35.0978741123161,35.0978741123161,1389417.77310916,0.0,1.0
2023-09-29,38.61,39.45,38.57,39.45,1679432,35.1707479749942,35.9359235331137,35.1343110436552,35.9359235331137,1843659.09892227,0.0,1.0
2023-10-02,37.64,38.59,37.55,38.4,3489119,34.2871523900228,35.1525295093247,34.20516929451,34.9794540854643,3830310.48090817,0.0,1.0
2023-10-03,36.71,37.51,36.6259,37.42,1747633,33.4399937363905,34.168732363171,33.3633850882502,34.0867492676582,1918529.28968057,0.0,1.0
2023-10-04,37.06,37.1,36.31,36.77,1301460,33.7588168856069,33.795253816946,33.0756244230002,33.494649133399,1428726.24249352,0.0,1.0
2023-10-05,37.3,37.38,36.81,37.0,1758604,33.9774384736411,34.0503123363192,33.531086064738,33.7041614885984,1930573.11400587,0.0,1.0
2023-10-06,37.37,37.49,36.51,37.16,1843488,34.0412031034844,34.1505138975015,33.2578090796953,33.8499092139545,2023757.69007261,0.0,1.0
2023-10-09,37.43,37.5,36.99,37.08,692978,34.0958585004929,34.1596231303362,33.6950522557637,33.7770353512765,760742.43854646,0.0,1.0
2023-10-10,38.07,38.155,37.57,37.6,1168249,34.6788494019173,34.7562778810128,34.2233877601795,34.2507154586838,1282488.90020962,0.0,1.0
2023-10-11,38.17,38.34,37.74,38.1,979336,34.7699417302649,34.9247986884558,34.3782447183704,34.7061771004216,1075102.61046719,0.0,1.0
2023-10-12,37.64,38.22,37.355,38.22,1301988,34.2871523900228,34.8154878944387,34.0275392542323,34.8154878944387,1429305.87418104,0.0,1.0
2023-10-13,37.36,38.05,37.26,37.86,1281806,34.0320938706496,34.6606309362478,33.9410015423021,34.4875555123875,1407150.33115551,0.0,1.0
2023-10-16,38.11,38.14,37.48,37.74,1535953,34.7152863332564,34.7426140317606,34.1414046646667,34.3782447183704,1686149.67677581,0.0,1.0
2023-10-17,38.23,38.43,37.72,37.72,1104604,34.8245971272734,35.0067817839686,34.3600262527009,34.3600262527009,1212620.22833073,0.0,1.0
2023-10-18,37.13,38.06,37.08,37.93,1199423,33.8225815154502,34.6697401690826,33.7770353512765,34.5513201422307,1316711.32109347,0.0,1.0
2023-10-19,36.68,37.32,36.675,37.03,2004986,33.4126660378862,33.9956569393106,33.4081114214688,33.7314891871027,2201048.14134289,0.0,1.0
2023-10-20,35.48,36.71,35.445,36.55,1934291,32.3195580977154,33.4399937363905,32.2876757827938,33.2942460110344,2123440.06909089,0.0,1.0
2023-10-23,35.62,35.89,35.19,35.38,2260294,32.447087357402,32.6930366439405,32.0553903455075,32.2284657693679,2481322.01800336,0.0,1.0
2023-10-24,35.12,35.56,34.825,35.49,1530119,31.9916257156642,32.3924319603935,31.7229033470389,32.3286673305502,1679745.18574366,0.0,1.0
2023-10-25,34.94,34.96,34.35,34.8,1843130,31.8276595246386,31.8458779903081,31.290214787388,31.700130264952,2023364.68222387,0.0,1.0
2023-10-26,35.02,35.28,34.74,34.92,1213494,31.9005333873167,32.1373734410203,31.6454748679435,31.8094410589691,1332158.28600835,0.0,1.0
2023-10-27,34.73,35.2,34.45,35.02,1573168,31.6363656351087,32.0644995783423,31.3813071157355,31.9005333873167,1727003.83066022,0.0,1.0
2023-10-30,35.32,35.46,34.96,35.19,1310257,32.1738103723593,32.3013396320459,31.8458779903081,32.0553903455075,1438383.47725695,0.0,1.0
2023-10-31,35.27,35.33,34.845,35.31,1074405,32.1282642081856,32.1829196051941,31.7411218127084,32.1647011395246,1179468.15005167,0.0,1.0
2023-11-01,35.5,35.5501,35.09,35.35,1747646,32.337776563385,32.3834138198871,31.96429801716,32.2011380708636,1918543.5609153,0.0,1.0
2023-11-02,37.38,37.43,35.96,36.04,2416458,34.0503123363192,34.0958585004929,32.7568012737838,32.8296751364618,2652756.87188496,0.0,1.0
2023-11-03,37.91,38.22,37.76,37.99,1631534,34.5331016765612,34.8154878944387,34.3964631840399,34.6059755392393,1791077.28345122,0.0,1.0
2023-11-06,37.9,38.23,37.7,38.06,1043291,34.5239924437265,34.8245971272734,34.3418077870313,34.6697401690826,1145311.59640504,0.0,1.0
2023-11-07,37.56,37.775,37.39,37.63,756412,34.2142785273448,34.410127033292,34.0594215691539,34.2780431571881,830379.477307798,0.0,1.0
2023-11-08,37.44,37.68,37.25,37.49,739340,34.1049677333277,34.3235893213618,33.9318923094673,34.1505138975015,811638.052744732,0.0,1.0
2023-11-09,37.52,37.99,37.47,37.76,1163779,34.1778415960057,34.6059755392393,34.132295431832,34.3964631840399,1277581.79103689,0.0,1.0
2023-11-10,37.68,37.79,37.2892,37.66,663253,34.3235893213618,34.4237908825442,33.9676005021796,34.3053708556923,728110.711441424,0.0,1.0
2023-11-13,37.78,37.9798,37.46,37.6,867711,34.4146816497094,34.5966841217478,34.1231861989972,34.2507154586838,952562.104559721,0.0,1.0
2023-11-14,38.92,39.06,38.52,38.53,1751380,35.4531341928716,35.5806634525582,35.0887648794814,35.0978741123161,1922642.69864483,0.0,1.0
2023-11-15,39.1,39.37,38.78,39.05,1913033,35.6171003838972,35.8630496704357,35.325604933185,35.5715542197235,2100103.30694459,0.0,1.0
2023-11-16,38.95,39.1,38.83,38.9,913196,35.4804618913759,35.6171003838972,35.3711510973588,35.4349157272021,1002494.95930733,0.0,1.0
2023-11-17,39.53,39.55,39.22,39.37,1249641,36.0087973957918,36.0270158614613,35.7264111779143,35.8630496704357,1371840.00307028,0.0,1.0
2023-11-20,39.56,39.62,39.24,39.54,880141,36.036125094296,36.0907804913046,35.7446296435838,36.0179066286265,966207.600536697,0.0,1.0
2023-11-21,38.97,39.74,38.91,39.38,2161223,35.4986803570454,36.2000912853216,35.4440249600369,35.8721589032704,2372563.13369644,0.0,1.0
2023-11-22,39.2,39.305,38.7,38.85,1282572,35.7081927122448,35.8038396570097,35.252731070507,35.3893695630283,1407991.23621732,0.0,1.0
2023-11-24,39.43,39.55,39.2,39.32,532560,35.9177050674442,36.0270158614613,35.7081927122448,35.8175035062619,584637.597546101,0.0,1.0
2023-11-27,38.83,39.36,38.705,39.05,1573025,35.3711510973588,35.8539404376009,35.2572856869244,35.5715542197235,1726846.84707818,0.0,1.0
2023-11-28,38.61,38.81,37.97,38.43,1544813,35.1707479749942,35.3529326316893,34.5877570735698,35.0067817839686,1695876.07213832,0.0,1.0
2023-11-29,39.26,39.39,38.62,38.73,1332145,35.7628481092533,35.8812681361052,35.1798572078289,35.2800587690112,1462411.84539404,0.0,1.0
2023-11-30,41.3,41.41,39.9,39.9,2830142,37.6211316075436,37.7213331687259,36.3458390106777,36.3458390106777,3106893.90790581,0.0,1.0
2023-12-01,41.9,42.05,41.09,41.27,2139865,38.167685577629,38.3043240701504,37.4298377180138,37.5938039090394,2349116.59282144,0.0,1.0
2023-12-04,42.05,42.135,41.44,41.48,1190421,38.3043240701504,38.3817525492458,37.7486608672302,37.7850977985692,1306829.03993621,0.0,1.0
2023-12-05,42.3,42.315,41.77,41.8,1236309,38.5320548910193,38.5457187402714,38.0492655507772,38.0765932492814,1357204.30296046,0.0,1.0
2023-12-06,42.46,42.81,42.31,42.62,1655942,38.6778026163754,38.9966257655918,38.541164123854,38.8235503417315,1817872.07555146,0.0,1.0
2023-12-07,42.65,42.73,42.28,42.54,1172410,38.8508780402357,38.9237519029138,38.5138364253498,38.7506764790534,1287056.79311068,0.0,1.0
2023-12-08,43.02,43.21,42.6,42.6,1153264,39.1879196551217,39.3609950789821,38.8053318760619,38.8053318760619,1266038.55771445,0.0,1.0
2023-12-11,42.89,43.095,42.72,43.01,1171186,39.0694996282699,39.2562389013824,38.914642670079,39.178810422287,1285713.10147144,0.0,1.0
2023-12-12,43.12,43.135,42.59,42.76,824601,39.2790119834693,39.2926758327214,38.7962226432272,38.9510796014181,905236.494618658,0.0,1.0
2023-12-13,44.49,44.55,42.97,43.17,1989482,40.5269768818309,40.5816322788394,39.1423734909479,39.3245581476431,2184028.04724578,0.0,1.0
2023-12-14,45.45,45.75,45.0,45.0,2384257,41.4014632339675,41.6747402190102,40.9915477564035,40.9915477564035,2617407.0234574,0.0,1.0
2023-12-15,45.49,45.93,45.39,45.64,1282059,41.4379001653065,41.8387064100358,41.346807836959,41.5745386578279,1407428.07133911,0.0,1.0
2023-12-18,45.48,45.83,45.37,45.52,838335,41.4287909324718,41.7476140816882,41.3285893712894,41.4652278638108,920313.505217835,0.0,1.0
2023-12-19,46.59,46.65,45.77,45.85,1221288,42.4399157771297,42.4945711741383,41.6929586846797,41.7658325473578,1340714.44012296,0.0,1.0
2023-12-20,46.75,47.475,46.68,46.75,3114225,42.5856635024858,43.2460828830057,42.5218988726425,42.5856635024858,3418756.6137487,0.0,1.0
2023-12-21,47.69,47.84,47.11,47.17,1759651,43.4419313889529,43.5785698814743,42.9135958845371,42.9682512815456,1931722.49729532,0.0,1.0
2023-12-22,48.39,48.585,47.84,47.84,1352193,44.0795776873859,44.2572077276636,43.5785698814743,43.5785698814743,1484420.28492312,0.0,1.0
2023-12-26,48.81,48.915,48.34,48.53,8801188,44.4621654664456,44.5578124112106,44.0340315232121,44.2071069470725,9661832.29658927,0.0,1.0
2023-12-27,48.2,48.425,48.01,48.13,1313181,44.5277519428559,44.7356097060746,44.3522276094712,44.4630850831878,1421480.34513912,0.682,1.0
2023-12-28,48.01,48.45,47.785,48.16,1531536,44.3522276094712,44.7587050130989,44.1443698462524,44.490799451617,1657843.29949412,0.0,1.0
2023-12-29,48.14,48.36,47.81,47.83,972091,44.4723232059975,44.6755619078114,44.1674651532768,44.1859413988962,1052260.3130769,0.0,1.0
2024-01-02,47.84,48.06,47.53,47.63,1153544,44.1951795217059,44.3984182235198,43.9087977146046,44.0011789427018,1248677.92273355,0.0,1.0
2024-01-03,47.26,47.6,47.16,47.36,1459509,43.6593683987421,43.9734645742726,43.5669871706449,43.7517496268393,1579876.1610575,0.0,1.0
2024-01-04,47.44,47.77,47.16,47.28,934251,43.8256546093171,44.1305126620379,43.5669871706449,43.6778446443615,1011299.6105842,0.0,1.0
2024-01-05,47.68,48.11,47.29,47.5,1051839,44.0473695567504,44.4446088375684,43.6870827671712,43.8810833461754,1138585.21007446,0.0,1.0
2024-01-08,47.97,47.99,47.585,47.67,1038412,44.3152751182323,44.3337513638517,43.959607390058,44.0381314339406,1124050.87200973,0.0,1.0
2024-01-09,47.56,47.74,47.25,47.6,1072144,43.9365120830337,44.1027982936087,43.6501302759324,43.9734645742726,1160564.78365042,0.0,1.0
2024-01-10,47.16,47.71,47.04,47.56,1125766,43.5669871706449,44.0750839251795,43.4561296969282,43.9365120830337,1218609.04340368,0.0,1.0
2024-01-11,46.31,47.09,45.95,46.97,3306809,42.7817467318186,43.5023203109768,42.4491743106686,43.3914628372602,3579524.83216644,0.0,1.0
2024-01-12,46.02,46.9,45.925,46.63,1941692,42.5138411703367,43.3267959775921,42.4260790036443,43.0773666617297,2101825.27337349,0.0,1.0
2024-01-16,45.94,45.985,45.23,45.53,1745522,42.4399361878589,42.4815077405026,41.7840294683687,42.0611731526603,1889476.93806713,0.0,1.0
2024-01-17,45.66,45.85,45.19,45.38,1979376,42.1812687491867,42.3567930825714,41.7470769771298,41.9226013105145,2142617.1103908,0.0,1.0
2024-01-18,45.2,45.95,45.07,45.9,1358852,41.7563150999395,42.4491743106686,41.6362195034132,42.40298369662,1470917.87800234,0.0,1.0
2024-01-19,45.92,46.015,45.2,45.36,2194470,42.4214599422395,42.5092221089318,41.7563150999395,41.9041250648951,2375450.12682749,0.0,1.0
2024-01-22,45.5,46.15,45.23,46.1,1163086,42.0334587842312,42.633936766863,41.7840294683687,42.5877461528144,1259006.8609784,0.0,1.0
2024-01-23,45.24,45.73,44.97,45.65,1349034,41.7932675911784,42.2459356088547,41.5438382753159,42.172030626377,1460290.17776256,0.0,1.0
2024-01-24,45.45,45.85,45.29,45.63,1406827,41.9872681701826,42.3567930825714,41.839458205227,42.1535543807575,1522849.42404058,0.0,1.0
2024-01-25,45.92,45.94,45.4,45.71,955628,42.4214599422395,42.4399361878589,41.9410775561339,42.2274593632353,1034439.59306798,0.0,1.0
2024-01-26,45.77,46.05,45.63,45.85,667302,42.2828881000936,42.5415555387658,42.1535543807575,42.3567930825714,722335.060644365,0.0,1.0
2024-01-29,46.25,46.27,45.44,45.68,714451,42.7263179949602,42.7447942405797,41.9780300473728,42.1997449948061,773372.485639826,0.0,1.0
2024-01-30,45.95,46.31,45.785,46.26,1291726,42.4491743106686,42.7817467318186,42.2967452843082,42.73555611777,1398255.92991764,0.0,1.0
2024-01-31,45.18,46.08,45.13,45.73,1973582,41.7378388543201,42.569269907195,41.6916482402715,42.2459356088547,2136345.27343935,0.0,1.0
2024-02-01,45.6,45.66,44.75,45.16,2609469,42.1258400123284,42.1812687491867,41.3405995735021,41.7193626087006,2824674.507741,0.0,1.0
2024-02-02,45.4,45.53,45.04,45.39,2079129,41.9410775561339,42.0611731526603,41.608505134984,41.9318394333242,2250596.83966549,0.0,1.0
2024-02-05,44.86,45.125,44.53,45.09,1049004,41.442218924409,41.6870291788666,41.1373608716882,41.6546957490326,1135516.4048005,0.0,1.0
2024-02-06,44.86,45.09,44.62,44.83,1314241,41.442218924409,41.6546957490326,41.2205039769757,41.4145045559798,1422627.764395,0.0,1.0
2024-02-07,44.77,44.99,44.55,44.82,2776400,41.3590758191215,41.5623145209354,41.1558371173077,41.4052664331701,3005372.47359219,0.0,1.0
2024-02-08,44.66,44.7,44.2,44.54,2289935,41.2574564682146,41.2944089594535,40.8325028189674,41.1465989944979,2478788.22047087,0.0,1.0
2024-02-09,45.1,45.135,44.57,44.79,1666168,41.6639338718423,41.6962673016763,41.1743133629271,41.377552064741,1803578.53464204,0.0,1.0
2024-02-12,45.56,45.655,45.04,45.1,1435793,42.0888875210895,42.1766496877818,41.608505134984,41.6639338718423,1554204.27891383,0.0,1.0
2024-02-13,44.29,44.91,43.86,44.91,1935724,40.9156459242549,41.4884095384576,40.5184066434369,41.4884095384576,2095365.08646872,0.0,1.0
2024-02-14,44.92,45.02,44.66,44.7,1294935,41.4976476612673,41.5900288893646,41.2574564682146,41.2944089594535,1401729.57934415,0.0,1.0
2024-02-15,45.71,45.89,45.13,45.13,1640958,42.2274593632353,42.3937455738103,41.6916482402715,41.6916482402715,1776289.44083017,0.0,1.0
2024-02-16,45.88,45.99,45.49,45.6,1887897,42.3845074510006,42.4861268019075,42.0242206614214,42.1258400123284,2043593.7461379,0.0,1.0
2024-02-20,46.44,46.65,45.84,45.98,2183537,42.9018423283449,43.0958429073491,42.3475549597617,42.4768886790978,2363615.47142705,0.0,1.0
2024-02-21,46.32,46.421,46.02,46.17,2588273,42.7909848546283,42.8842898950065,42.5138411703367,42.6524130124825,2801730.45250752,0.0,1.0
2024-02-22,46.77,46.94,46.49,46.6,2995602,43.2067003810658,43.363748468831,42.9480329423936,43.0496522933005,3242652.28088088,0.0,1.0
2024-02-23,46.95,47.1,46.63,46.86,5861089,43.3729865916407,43.5115584337865,43.0773666617297,43.2898434863532,6344458.84810329,0.0,1.0
2024-02-26,46.51,47.11,46.31,46.76,1075479,42.966509188013,43.5207965565963,42.7817467318186,43.197462258256,1164174.82442244,0.0,1.0
2024-02-27,46.47,46.75,46.24,46.61,2158172,42.9295566967741,43.1882241354463,42.7170798721505,43.0588904161102,2336158.59461079,0.0,1.0
2024-02-28,46.29,46.45,46.11,46.34,1243247,42.7632704861991,42.9110804511547,42.5969842756242,42.8094611002477,1345778.81849736,0.0,1.0
2024-02-29,47.32,47.72,46.58,47.25,2516660,43.7147971356004,44.0843220479893,43.031176047681,43.6501302759324,2724211.45706329,0.0,1.0
2024-03-01,48.51,48.705,47.76,47.83,4219637,44.8141337499572,44.9942771447468,44.1212745392281,44.1859413988962,4567634.66660104,0.0,1.0
2024-03-04,48.47,48.98,48.17,48.36,4539484,44.7771812587183,45.2483255220141,44.5000375744267,44.6755619078114,4913859.76729295,0.0,1.0
2024-03-05,48.77,48.97,48.47,48.51,3597609,45.05432494301,45.2390873992044,44.7771812587183,44.8141337499572,3894307.39783443,0.0,1.0
2024-03-06,49.06,49.4,48.82,49.0,4440284,45.3222305044919,45.6363266800224,45.1005155570586,45.2668017676336,4806478.64447911,0.0,1.0
2024-03-07,49.44,49.62,48.94,49.26,2096256,45.6732791712613,45.8395653818363,45.2113730307752,45.5069929606863,2269136.32041581,0.0,1.0
2024-03-08,49.6,49.78,49.3,49.66,1852515,45.8210891362168,45.9873753467918,45.5439454519252,45.8765178730752,2005293.75735363,0.0,1.0
2024-03-11,49.59,49.79,49.17,49.39,1056533,45.8118510134071,45.9966134696015,45.4238498553988,45.6270885572127,1143666.32893019,0.0,1.0
2024-03-12,49.6,49.69,49.38,49.62,1041092,45.8210891362168,45.9042322415043,45.617850434403,45.8395653818363,1126951.8942793,0.0,1.0
2024-03-13,49.89,50.06,49.62,49.63,1549894,46.0889946976987,46.246042785464,45.8395653818363,45.848803504646,1677715.30204066,0.0,1.0
2024-03-14,49.21,49.93,48.89,49.86,1193766,45.4608023466377,46.1259471889376,45.1651824167266,46.0612803292696,1292217.07113897,0.0,1.0
2024-03-15,49.24,49.565,49.03,49.12,1501941,45.4885167150669,45.7887557063828,45.2945161360627,45.3776592413502,1625807.57036433,0.0,1.0
2024-03-18,49.6,49.69,48.91,49.34,1156740,45.8210891362168,45.9042322415043,45.1836586623461,45.5808979431641,1252137.50003711,0.0,1.0
2024-03-19,49.73,49.875,49.38,49.43,3253601,45.9411847327432,46.0751375134842,45.617850434403,45.6640410484516,3521928.71540556,0.0,1.0
2024-03-20,50.33,50.42,49.31,49.54,1351366,46.4954721013265,46.578615206614,45.5531835747349,45.7656603993585,1462814.50012548,0.0,1.0
2024-03-21,50.64,50.92,50.33,50.46,1506130,46.7818539084278,47.0405213471,46.4954721013265,46.6155676978528,1630342.04136702,0.0,1.0
2024-03-22,50.16,50.7,50.09,50.56,1181354,46.3384240135612,46.8372826452862,46.2737571538932,46.7079489259501,1278781.44113529,0.0,1.0
2024-03-25,50.32,50.615,50.15,50.15,5134483,46.4862339785168,46.7587586014035,46.3291858907515,46.3291858907515,5557928.92750577,0.0,1.0
2024-03-26,50.3,51.14,50.3,50.49,1464933,46.4677577328973,47.2437600489139,46.4677577328973,46.643282066282,1585747.48374039,0.0,1.0
2024-03-27,50.07,50.07,49.45,49.85,1453484,46.8677684505582,46.8677684505582,46.2874206087498,46.6618385712069,1552793.02356315,0.663,1.0
2024-03-28,50.72,50.84,49.98,50.08,1337841,47.4761976395509,47.588523028288,46.7835244090054,46.8771288996196,1429248.73712869,0.0,1.0
2024-04-01,50.38,50.7,49.91,50.53,1764750,47.1579423714624,47.457476741428,46.7180012655754,47.2983491073838,1885326.21503441,0.0,1.0
2024-04-02,49.82,50.29,49.72,50.02,1231510,46.6337572240226,47.0736983299096,46.5401527334083,46.8209662052511,1315652.6913597,0.0,1.0
2024-04-03,49.88,50.37,49.69,49.79,1003373,46.6899199183911,47.148581922401,46.5120713862241,46.6056758768383,1071928.27332921,0.0,1.0
2024-04-04,49.45,50.45,49.39,50.38,1054012,46.2874206087498,47.2234655148924,46.2312579143813,47.1579423714624,1126027.17357181,0.0,1.0
2024-04-05,49.69,49.885,49.21,49.25,1047177,46.5120713862241,46.6946001429218,46.0627698312756,46.1002116275213,1118725.17346994,0.0,1.0
2024-04-08,50.18,50.2,49.73,49.79,721089,46.9707333902339,46.9894542883568,46.5495131824698,46.6056758768383,770357.271609546,0.0,1.0
2024-04-09,50.21,50.55,49.7405,50.45,889338,46.9988147374182,47.3170700055067,46.5593416539842,47.2234655148924,950101.853195223,0.0,1.0
2024-04-10,49.07,49.57,48.79,49.55,2518571,45.9317235444157,46.3997459974869,45.6696309706957,46.3810250993641,2690651.89444704,0.0,1.0
2024-04-11,48.66,49.07,48.25,49.07,1286251,45.5479451328972,45.9317235444157,45.1641667213788,45.9317235444157,1374133.85998823,0.0,1.0
2024-04-12,48.03,48.44,47.76,48.12,1126918,44.9582368420274,45.3420152535458,44.7055047173689,45.0424808835802,1203914.46244179,0.0,1.0
2024-04-15,47.71,48.66,47.48,48.55,1138318,44.6587024720618,45.5479451328972,44.443412143649,45.4449801932215,1216093.36531834,0.0,1.0
2024-04-16,47.0,47.33,46.72,47.33,1760961,43.9941105887006,44.3030054077276,43.7320180149806,44.3030054077276,1881278.33231517,0.0,1.0
2024-04-17,47.05,47.64,46.75,47.32,1101113,44.0409128340077,44.5931793286318,43.7600993621649,44.2936449586662,1176346.34062342,0.0,1.0
2024-04-18,47.22,47.54,46.9429,47.3,1122061,44.2000404680519,44.4995748380175,43.9406624245598,44.2749240605433,1198725.60882149,0.0,1.0
2024-04-19,47.57,47.79,47.1,47.1,3535321,44.5276561852018,44.7335860645532,44.0877150793148,44.0877150793148,3776871.14880955,0.0,1.0
2024-04-22,47.69,47.86,47.42,47.82,1654641,44.6399815739389,44.7991092079832,44.3872494492804,44.7616674117375,1767694.03811914,0.0,1.0
2024-04-23,48.02,48.075,47.53,47.81,948370,44.948876392966,45.0003588628038,44.4902143889561,44.752306962676,1013167.20359948,0.0,1.0
2024-04-24,47.54,48.0,47.38,47.77,849996,44.4995748380175,44.9301554948431,44.3498076530347,44.7148651664303,908071.818373361,0.0,1.0
2024-04-25,47.4,47.59,46.84,47.32,1051556,44.3685285511576,44.5463770833247,43.8443434037177,44.2936449586662,1123403.36782928,0.0,1.0
2024-04-26,47.82,47.88,47.37,47.58,843860,44.7616674117375,44.817830106106,44.3404472039733,44.5370166342632,901516.577316297,0.0,1.0
2024-04-29,47.4,47.88,47.23,47.8,699319,44.3685285511576,44.817830106106,44.2094009171133,44.7429465136146,747099.840414589,0.0,1.0
2024-04-30,46.69,47.23,46.69,47.2,982592,43.7039366677964,44.2094009171133,43.7039366677964,44.1813195699291,1049727.41537503,0.0,1.0
2024-05-01,46.88,47.36,46.5,46.71,1531510,43.8817851999634,44.3310867549119,43.5260881356293,43.7226575659192,1636150.13547944,0.0,1.0
2024-05-02,47.31,47.46,46.83,47.26,753409,44.2842845096048,44.4246912455261,43.8349829546563,44.2374822642976,804885.529589379,0.0,1.0
2024-05-03,47.88,48.06,47.55,47.87,834741,44.817830106106,44.9863181892117,44.508935287079,44.8084696570446,891774.523339871,0.0,1.0
2024-05-06,48.38,48.43,47.83,48.35,893196,45.2858525591773,45.3326548044844,44.7710278607989,45.257771211993,954223.450326603,0.0,1.0
2024-05-07,47.99,48.65,47.98,48.58,693508,44.9207950457817,45.5385846838358,44.9114345967203,45.4730615404058,740891.80492199,0.0,1.0
2024-05-08,48.59,48.625,47.65,47.66,887188,45.4824219894672,45.5151835611822,44.6025397776932,44.6119002267546,947804.954845699,0.0,1.0
2024-05-09,49.11,49.15,48.66,48.66,684745,45.9691653406614,46.0066071369071,45.5479451328972,45.5479451328972,731530.074579252,0.0,1.0
2024-05-10,49.4,49.635,49.255,49.44,658917,46.2406183634427,46.4605889163862,46.104891852052,46.2780601596884,703937.38129017,0.0,1.0
2024-05-13,49.3,49.78,49.235,49.78,559302,46.1470138728284,46.5963154277769,46.0861709539292,46.5963154277769,597516.204970209,0.0,1.0
2024-05-14,49.0,49.67,48.975,49.46,845061,45.8662004009857,46.4933504881012,45.8427992783321,46.2967810578113,902799.63541759,0.0,1.0
2024-05-15,49.22,49.42,49.13,49.13,865350,46.072130280337,46.2593392615656,45.9878862387842,45.9878862387842,924474.87756341,0.0,1.0
2024-05-16,48.94,49.27,48.88,49.12,772898,45.8100377066171,46.1189325256442,45.7538750122486,45.9785257897228,825706.111884213,0.0,1.0
2024-05-17,49.4,49.46,48.93,49.14,930616,46.2406183634427,46.2967810578113,45.8006772575557,45.9972466878456,994200.164856473,0.0,1.0
2024-05-20,48.94,49.48,48.93,49.28,493246,45.8100377066171,46.3155019559341,45.8006772575557,46.1282929747056,526946.941074295,0.0,1.0
2024-05-21,49.07,49.34,48.76,48.96,752254,45.9317235444157,46.1844556690742,45.6415496235115,45.82875860474,803651.614429518,0.0,1.0
2024-05-22,48.39,48.87,48.06,48.79,1062466,45.2952130082387,45.7445145631871,44.9863181892117,45.6696309706957,1135058.7915471,0.0,1.0
2024-05-23,48.17,48.86,47.89,48.53,1742429,45.0892831288874,45.7351541141257,44.8271905551674,45.4262592950987,1861480.13686708,0.0,1.0
2024-05-24,48.54,48.675,48.37,48.37,1101859,45.4356197441601,45.5619858064893,45.2764921101159,45.2764921101159,1177143.31093447,0.0,1.0
2024-05-28,48.53,48.8,48.29,48.62,1052906,45.4262592950987,45.6789914197572,45.2016085176245,45.5105033366515,1124845.60632782,0.0,1.0
2024-05-29,47.07,47.89,47.025,47.81,1597399,44.0596337321305,44.8271905551674,44.0175117113541,44.752306962676,1706540.98913146,0.0,1.0
2024-05-30,50.6,50.845,48.18,48.65,2333434,47.3638722508138,47.5932032528187,45.0986435779488,45.5385846838358,2492865.44340705,0.0,1.0
2024-05-31,49.54,50.86,48.54,50.86,2596405,46.3716646503027,47.6072439264109,45.4356197441601,47.6072439264109,2773803.8879991,0.0,1.0
2024-06-03,49.92,50.17,49.42,50.15,1228976,46.7273617146368,46.9613729411725,46.2593392615656,46.9426520430496,1312945.5562817,0.0,1.0
2024-06-04,49.48,49.62,49.15,49.46,661987,46.3155019559341,46.4465482427941,46.0066071369071,46.2967810578113,707217.138468329,0.0,1.0
2024-06-05,49.29,49.89,48.89,49.64,862942,46.137653423767,46.6992803674526,45.76323546131,46.4652691409169,921902.351411941,0.0,1.0
2024-06-06,49.23,49.49,48.99,49.24,588352,46.0814907293985,46.3248624049955,45.8568399519243,46.0908511784599,628551.040809136,0.0,1.0
2024-06-07,48.99,49.215,48.74,48.9,825792,45.8568399519243,46.0674500558063,45.6228287253886,45.7725959103714,882214.084581778,0.0,1.0
2024-06-10,48.77,48.98,48.57,48.71,2408314,45.6509100725729,45.8474795028628,45.4637010913444,45.5947473782043,2572861.60545934,0.0,1.0
2024-06-11,48.02,48.5,47.92,48.49,2114778,44.948876392966,45.3981779479144,44.8552719023517,45.388817498853,2259269.81293556,0.0,1.0
2024-06-12,48.68,49.31,48.49,48.71,2661661,45.5666660310201,46.1563743218899,45.388817498853,45.5947473782043,2843518.49204403,0.0,1.0
2024-06-13,48.03,48.57,47.82,48.57,1448830,44.9582368420274,45.4637010913444,44.7616674117375,45.4637010913444,1547821.03988004,0.0,1.0
2024-06-14,47.53,47.61,46.9903,47.59,995648,44.4902143889561,44.5650979814475,43.985030953111,44.5463770833247,1063675.46414312,0.0,1.0
2024-06-17,47.49,47.52,47.07,47.48,802808,44.4527725927104,44.4808539398947,44.0596337321305,44.443412143649,857659.707062952,0.0,1.0
2024-06-18,47.85,48.03,47.41,47.5,779709,44.7897487589217,44.9582368420274,44.377889000219,44.4621330417718,832982.472190545,0.0,1.0
2024-06-20,47.4,47.905,47.34,47.74,849108,44.3685285511576,44.8412312287596,44.312365856789,44.6867838192461,907123.145938765,0.0,1.0
2024-06-21,47.46,47.85,47.16,47.19,945573,44.4246912455261,44.7897487589217,44.1438777736834,44.1719591208676,1010179.09909547,0.0,1.0
2024-06-24,48.45,48.48,47.69,47.81,3057096,45.3513757026073,45.3794570497915,44.6399815739389,44.752306962676,3265971.51476233,0.0,1.0
2024-06-25,48.47,48.63,48.084,48.53,1061905,45.3700966007301,45.5198637857129,45.0087832669591,45.4262592950987,1134459.4613266,0.0,1.0
2024-06-26,48.13,48.24,47.92,48.17,722903,45.0518413326417,45.1548062723173,44.8552719023517,45.0892831288874,772295.212821656,0.0,1.0
2024-06-27,48.52,48.55,47.98,48.2,675189,45.4168988460373,45.4449801932215,44.9114345967203,45.1173644760716,721321.162659224,0.0,1.0
2024-06-28,47.54,48.12,47.41,47.99,719877,45.1145563413532,45.6649653164896,44.9911888124433,45.5415977875797,758578.945585913,0.657,1.0
2024-07-01,47.28,48.12,47.28,47.8,512790,44.8678212835334,45.6649653164896,44.8678212835334,45.361291399173,540358.557791124,0.0,1.0
2024-07-02,48.02,48.08,47.11,47.2,3027915,45.5700672173282,45.627006076825,44.706494514959,44.7919028042043,3190701.42263716,0.0,1.0
2024-07-03,48.46,48.725,48.1,48.12,444163,45.9876188536385,46.2390988164164,45.6459856966573,45.6649653164896,468042.040804577,0.0,1.0
2024-07-05,48.27,48.73,48.22,48.56,603720,45.8073124652318,46.2438437213745,45.7598634156511,46.0825169528,636177.126132836,0.0,1.0
2024-07-08,48.26,48.49,48.04,48.27,446392,45.7978226553156,46.016088283387,45.5890468371605,45.8073124652318,470390.876049641,0.0,1.0
2024-07-09,48.52,48.69,48.05,48.05,708786,46.0445577131354,46.2058844817099,45.5985366470766,45.5985366470766,746891.672502466,0.0,1.0
2024-07-10,48.99,49.02,48.57,48.64,2228940,46.4905787791942,46.5190482089427,46.0920067627161,46.1584354321292,2348772.0193509,0.0,1.0
2024-07-11,49.34,49.37,48.96,49.35,2358703,46.8227221262593,46.8511915560077,46.4621093494458,46.8322119361754,2485511.32303203,0.0,1.0
2024-07-12,48.43,49.72,48.43,49.5,3104804,45.9591494238901,47.1833349030728,45.9591494238901,46.9745590849176,3271724.12033018,0.0,1.0
2024-07-15,49.88,49.89,48.95,49.0,2531144,47.3351718617311,47.3446616716473,46.4526195395296,46.5000685891104,2667223.07650628,0.0,1.0
2024-07-16,50.23,50.345,49.765,49.88,1225802,47.6673152087962,47.7764480228319,47.2260390476955,47.3351718617311,1291703.42802604,0.0,1.0
2024-07-17,49.99,50.3,49.89,49.94,663130,47.4395597708087,47.7337438782092,47.3446616716473,47.392110721228,698781.119811283,0.0,1.0
2024-07-18,50.03,50.35,49.74,49.97,807649,47.4775190104733,47.7811929277899,47.2023145229051,47.4205801509764,851069.73388998,0.0,1.0
2024-07-19,49.99,50.23,49.65,49.91,835348,47.4395597708087,47.6673152087962,47.1169062336598,47.3636412914796,880257.884384835,0.0,1.0
2024-07-22,50.66,50.76,49.93,50.13,955780,48.0753770351904,48.1702751343519,47.3826209113119,47.5724171096348,1007164.53590281,0.0,1.0
2024-07-23,50.65,50.94,50.3208,50.51,818596,48.0658872252743,48.3410917128425,47.7534826828348,47.9330298864483,862605.265261769,0.0,1.0
2024-07-24,50.12,50.8972,50.07,50.36,869366,47.5629272997186,48.3004753264014,47.5154782501379,47.7906827377061,916104.75624064,0.0,1.0
2024-07-25,50.53,50.8,49.96,50.02,1087810,47.9520095062806,48.2082343740165,47.4110903410603,47.4680292005572,1146292.71778069,0.0,1.0
2024-07-26,51.21,51.345,50.65,50.7,1134458,48.5973165805784,48.7254290144464,48.0658872252743,48.113336274855,1195448.60226331,0.0,1.0
2024-07-29,50.9,51.33,50.695,51.24,699619,48.3031324731779,48.7111942995721,48.1085913698969,48.6257860103268,737231.837288692,0.0,1.0
2024-07-30,51.28,51.64,50.86,51.0,801170,48.6637452499914,49.0053784069726,48.2651732335133,48.3980305723394,844242.410627186,0.0,1.0
2024-07-31,51.69,52.03,51.29,51.6,765510,49.0528274565534,49.3754809937023,48.6732350599076,48.9674191673081,806665.261753705,0.0,1.0
2024-08-01,50.52,51.7215,50.375,51.54,1299796,47.9425196963644,49.0827203577892,47.8049174525803,48.9104803078112,1369675.48505757,0.0,1.0
2024-08-02,49.77,49.95,49.18,49.87,1650880,47.2307839526535,47.4016005311441,46.670885167601,47.325682051815,1739634.42322629,0.0,1.0
2024-08-05,48.43,48.79,47.55,47.72,1065109,45.9591494238901,46.3007825808713,45.1240461512693,45.2853729198438,1122371.26919469,0.0,1.0
2024-08-06,49.82,49.94,48.35,48.48,983368,47.2782330022343,47.392110721228,45.8832309445609,46.0065984734708,1036235.71882826,0.0,1.0
2024-08-07,49.61,50.5,49.44,50.5,980490,47.0789469939952,47.9235400765321,46.9176202254207,47.9235400765321,1033202.99211884,0.0,1.0
2024-08-08,50.64,50.83,49.84,50.0,709186,48.0563974153581,48.2367038037649,47.2972126220666,47.4490495807249,747313.177257076,0.0,1.0
2024-08-09,50.93,51.07,50.58,50.71,614471,48.3316019029264,48.4644592417524,47.9994585558613,48.1228260847712,647506.120174865,0.0,1.0
2024-08-12,50.7,51.0899,50.49,51.0,715450,48.113336274855,48.4833439634855,47.914050266616,48.3980305723394,753913.941714268,0.0,1.0
2024-08-13,51.15,51.19,50.83,51.04,744076,48.5403777210815,48.5783369607461,48.2367038037649,48.4359898120039,784078.929477931,0.0,1.0
2024-08-14,51.46,51.57,51.19,51.27,653407,48.834561828482,48.9389497375596,48.5783369607461,48.6542554400753,688535.392988601,0.0,1.0
2024-08-15,51.51,52.075,51.44,51.84,1288713,48.8820108780628,49.418185138325,48.8155822086497,49.1951746052955,1357996.64206921,0.0,1.0
2024-08-16,52.58,52.64,51.55,51.58,929277,49.8974205390903,49.9543593985871,48.9199701177273,48.9484395474758,979236.684624235,0.0,1.0
2024-08-19,53.2,53.36,52.4,52.68,663441,50.4857887538913,50.6376257125496,49.7266039605997,49.9923186382517,699108.839757991,0.0,1.0
2024-08-20,53.4,53.47,52.96,53.06,1054015,50.6755849522142,50.7420136216272,50.2580333159038,50.3529314150652,1110680.83482558,0.0,1.0
2024-08-21,53.47,53.72,53.295,53.5,852691,50.7420136216272,50.9792588695308,50.5759419480946,50.7704830513756,898533.276782836,0.0,1.0
2024-08-22,53.69,53.71,53.22,53.36,684688,50.9507894397824,50.9697690596147,50.5047683737236,50.6376257125496,721498.118560987,0.0,1.0
2024-08-23,54.42,54.6,53.88,53.9,1075035,51.643545563661,51.8143621421516,51.1310958281891,51.1500754480214,1132830.90968034,0.0,1.0
2024-08-26,54.58,54.67,54.4,54.57,3867372,51.7953825223193,51.8807908115646,51.6245659438287,51.7858927124031,4075289.21461372,0.0,1.0
2024-08-27,55.11,55.19,54.39,54.46,936505,52.298342447875,52.3742609272041,51.6150761339125,51.6815048033255,986853.275540037,0.0,1.0
2024-08-28,54.53,55.63,54.48,55.06,1316346,51.7479334727385,52.7918125635145,51.7004844231578,52.2508933982942,1387115.24427956,0.0,1.0
2024-08-29,57.51,58.02,55.91,56.01,2145853,54.5758968277497,55.0598771334731,53.0575272411665,53.152425340328,2261218.1054852,0.0,1.0
2024-08-30,58.44,59.105,57.73,57.99,1664396,55.4584491499512,56.0895215093749,54.7846726459049,55.0314077037247,1753877.06888456,0.0,1.0
2024-09-03,57.92,58.05,57.42,58.05,1480155,54.9649790343117,55.0883465632216,54.4904885385044,55.0883465632216,1559730.92514932,0.0,1.0
2024-09-04,58.92,59.02,57.67,58.01,945131,55.9139600259262,56.0088581250876,54.7277337864081,55.050387323557,995943.025573202,0.0,1.0
2024-09-05,59.73,59.845,58.98,59.36,2545175,56.6826346291339,56.7917674431696,55.970898885423,56.3315116622366,2682008.40953611,0.0,1.0
2024-09-06,59.32,60.48,58.81,59.61,1479916,56.293552422572,57.3943703728448,55.8095721168486,56.5687569101402,1559479.07605844,0.0,1.0
2024-09-09,60.52,60.565,59.64,59.78,782706,57.4323296125094,57.475033757132,56.5972263398886,56.7300836787146,824785.751154389,0.0,1.0
2024-09-10,60.3,60.86,59.782,60.57,978970,57.2235537943542,57.7549831496583,56.7319816406979,57.4797786620901,1031601.27405132,0.0,1.0
2024-09-11,61.24,61.25,60.11,60.11,2319181,58.1155959264718,58.125085736388,57.0432474059474,57.0432474059474,2443864.5457528,0.0,1.0
2024-09-12,60.92,61.2,60.59,61.06,2613166,57.8119220091552,58.0776366868072,57.4987582819224,57.9447793479812,2753654.73396283,0.0,1.0
2024-09-13,61.45,61.55,60.94,61.07,2065797,58.3148819347109,58.4097800338723,57.8309016289875,57.9542691578974,2176858.14389756,0.0,1.0
2024-09-16,61.53,61.9,61.2,61.9,1097265,58.39080041404,58.7419233809374,58.0776366868072,58.7419233809374,1156256.03641779,0.0,1.0
2024-09-17,61.58,61.85,61.3,61.58,1323737,58.4382494636207,58.6944743313567,58.1725347859687,58.4382494636207,1394903.59838286,0.0,1.0
2024-09-18,60.9,61.6,60.81,61.6,949672,57.7929423893229,58.457229083453,57.7075341000776,58.457229083453,1000728.15829991,0.0,1.0
2024-09-19,61.66,61.88,61.01,61.59,832885,58.5141679429499,58.7229437611051,57.8973302984005,58.4477392735369,877662.468858324,0.0,1.0
2024-09-20,61.68,62.01,61.22,61.79,1304697,58.5331475627822,58.846311290015,58.0966163066395,58.6375354718598,1374839.97206343,0.0,1.0
2024-09-23,61.51,61.79,61.15,61.79,784893,58.3718207942077,58.6375354718598,58.0301876372265,58.6375354718598,827090.328400219,0.0,1.0
2024-09-24,61.65,61.88,61.47,61.63,673452,58.5046781330338,58.7229437611051,58.3338615545431,58.4856985132015,709658.050003993,0.0,1.0
2024-09-25,62.0,62.09,61.53,61.64,923584,58.8368214800988,58.9222297693441,58.39080041404,58.4951883231176,973237.61820425,0.0,1.0
2024-09-26,62.24,62.67,61.96,62.1,3910842,59.0645769180863,59.4726387444805,58.7988622404343,58.9317195792603,4121096.24382097,0.0,1.0
2024-09-27,61.21,61.78,61.18,61.58,1024391,58.7210457991219,59.2678681501348,58.6922656753843,59.0760006585513,1067810.90589735,0.668,1.0
2024-09-30,61.34,61.48,60.86,61.0,729306,58.8457596686511,58.9800669127596,58.3852776888508,58.5195849329592,760218.413219534,0.0,1.0
2024-10-01,60.44,61.4,60.225,61.21,1844369,57.9823559565255,58.9033199161262,57.7760984030733,58.7210457991219,1922544.54861375,0.0,1.0
2024-10-02,60.9,61.02,60.34,60.41,1196814,58.4236511871675,58.5387716821176,57.8864222107338,57.953575832788,1247542.23878444,0.0,1.0
2024-10-03,59.99,61.02,59.86,61.02,1287267,57.5506541004627,58.5387716821176,57.4259402309334,58.5387716821176,1341829.18573256,0.0,1.0
2024-10-04,60.24,60.63,60.17,60.34,589777,57.790488464942,58.1646300735298,57.7233348428878,57.8864222107338,614775.327631169,0.0,1.0
2024-10-07,59.82,60.375,59.51,60.23,690315,57.3875667326167,57.9199990217609,57.0901721206623,57.7808950903628,719574.738068304,0.0,1.0
2024-10-08,60.07,60.14,59.73,59.82,738683,57.6274010970961,57.6945547191503,57.3012263614042,57.3875667326167,769992.867372879,0.0,1.0
2024-10-09,60.28,60.3,59.73,59.9,497908,57.8288619632587,57.8480487124171,57.3012263614042,57.4643137292501,519012.362011709,0.0,1.0
2024-10-10,59.58,60.03,59.15,60.03,1961818,57.1573257427166,57.5890275987794,56.7448106358121,57.5890275987794,2044971.74983549,0.0,1.0
2024-10-11,60.96,61.1,59.68,59.68,2508177,58.4812114346425,58.615518678751,57.2532594885083,57.2532594885083,2614488.75919536,0.0,1.0
2024-10-14,60.52,61.33,60.1,60.97,1483030,58.0591029531589,58.836166294072,57.6561812208336,58.4908048092217,1545889.80943111,0.0,1.0
2024-10-15,61.46,61.57,60.64,60.74,3636139,58.9608801636012,59.0664072839721,58.174223448109,58.2701571939007,3790260.63247205,0.0,1.0
2024-10-16,62.47,62.56,61.63,61.78,1196809,59.9298109960977,60.0161513673103,59.1239675314472,59.2678681501348,1247537.0268541,0.0,1.0
2024-10-17,62.64,63.02,62.32,62.32,984340,60.0928983639437,60.4574465979523,59.7859103774101,59.7859103774101,1026062.30151475,0.0,1.0
2024-10-18,62.66,62.99,62.39,62.39,551827,60.112085113102,60.4286664742148,59.8530639994644,59.8530639994644,575216.776376029,0.0,1.0
2024-10-21,62.38,62.65,62.0426,62.55,959094,59.8434706248852,60.1024917385229,59.5197901665839,60.0065579927311,999746.222858958,0.0,1.0
2024-10-22,62.51,62.68,62.13,62.13,643814,59.9681844944144,60.1312718622604,59.6036362604058,59.6036362604058,671102.743551433,0.0,1.0
2024-10-23,62.76,62.86,62.18,62.37,696996,60.2080188588938,60.3039526046855,59.6516031333017,59.833877250306,726538.91938413,0.0,1.0
2024-10-24,63.05,63.15,62.605,62.76,796839,60.4862267216898,60.5821604674816,60.0593215529166,60.2080188588938,830613.871504472,0.0,1.0
2024-10-25,62.81,63.36,62.645,63.26,1084593,60.2559857317897,60.7836213336442,60.0976950512333,60.6876875878525,1130564.6319227,0.0,1.0
2024-10-28,63.3,63.53,62.76,62.98,696203,60.7260610861692,60.9467087014902,60.2080188588938,60.4190730996356,725712.307232737,0.0,1.0
2024-10-29,63.17,63.46,62.93,63.34,760372,60.6013472166399,60.8795550794359,60.3711062267397,60.7644345844859,792601.17878718,0.0,1.0
2024-10-30,63.29,63.47,62.79,63.02,515740,60.71646771159,60.8891484540151,60.2367989826313,60.4574465979523,537600.190364322,0.0,1.0
2024-10-31,62.56,63.43,62.43,63.43,838298,60.0161513673103,60.8507749556984,59.891437497781,60.8507749556984,873830.15546987,0.0,1.0
2024-11-01,62.95,63.285,62.67,62.9,593944,60.3902929758981,60.7116710243004,60.1216784876812,60.3423261030022,619118.950373729,0.0,1.0
2024-11-04,63.2,63.75,62.94,63.22,633670,60.6301273403774,61.157762942232,60.3806996013189,60.6493140895358,660528.779284446,0.0,1.0
2024-11-05,63.77,63.855,63.3,63.41,498305,61.1769496913903,61.2584933753133,60.7260610861692,60.8315882065401,519426.189280439,0.0,1.0
2024-11-06,63.5,64.02,62.73,64.02,1072652,60.9179285777526,61.4167840558697,60.1792387351563,61.4167840558697,1118117.49989272,0.0,1.0
2024-11-07,64.64,64.79,63.79,63.79,832325,62.0115732797784,62.155473898466,61.1961364405487,61.1961364405487,867603.983489713,0.0,1.0
2024-11-08,64.33,64.48,63.852,64.2,633513,61.714178667824,61.8580792865117,61.2556153629395,61.5894647982948,660365.124671875,0.0,1.0
2024-11-11,64.51,65.09,64.17,64.77,783675,61.8868594102492,62.4432751358412,61.5606846745573,62.1362871493077,816891.901314151,0.0,1.0
2024-11-12,64.45,64.74,63.91,64.74,628947,61.8292991627741,62.1075070255702,61.3112569354987,62.1075070255702,655605.589888451,0.0,1.0
2024-11-13,64.01,64.66,63.93,64.42,464517,61.4071906812905,62.0307600289368,61.3304436846571,61.8005190390366,484206.048837522,0.0,1.0
2024-11-14,63.9,64.25,63.41,64.07,512256,61.3016635609196,61.6374316711907,60.8315882065401,61.4647509287655,533968.517305747,0.0,1.0
2024-11-15,63.58,64.01,62.83,63.88,925699,60.994675574386,61.4071906812905,60.275172480948,61.2824768117612,964935.740140503,0.0,1.0
2024-11-18,64.01,64.11,63.22,63.63,676085,61.4071906812905,61.5031244270822,60.6493140895358,61.0426424472819,704741.58433021,0.0,1.0
2024-11-19,64.33,64.475,63.41,63.73,481695,61.714178667824,61.8532825992221,60.8315882065401,61.1385761930736,502112.156702103,0.0,1.0
2024-11-20,64.89,64.91,64.36,64.52,781787,62.2514076442578,62.2705943934161,61.7429587915616,61.8964527848283,814923.876419033,0.0,1.0
2024-11-21,65.21,65.485,64.61,64.88,809252,62.5583956307913,62.8222134317186,61.9827931560409,62.2418142696786,843553.009758228,0.0,1.0
2024-11-22,65.42,65.535,64.94,65.12,531239,62.759856496954,62.8701803046145,62.2993745171536,62.4720552595788,553756.132021856,0.0,1.0
2024-11-25,65.41,65.89,65.15,65.54,1030847,62.7502631223748,63.2107451021751,62.5008353833163,62.8749769919041,1074540.55034803,0.0,1.0
2024-11-26,64.73,64.96,63.65,64.49,804567,62.097913650991,62.318561266312,61.0618291964402,61.8676726610908,838669.431032791,0.0,1.0
2024-11-27,64.68,65.16,64.575,64.8,839403,62.0499467780951,62.5104287578955,61.9492163450138,62.1650672730452,874981.992074269,0.0,1.0
2024-11-29,64.76,64.8,64.32,64.37,263765,62.1266937747285,62.1650672730452,61.7045852932449,61.7525521661407,274944.961049066,0.0,1.0
2024-12-02,64.07,64.98,64.06,64.98,917434,61.4647509287655,62.3377480154703,61.4551575541864,62.3377480154703,956320.419294028,0.0,1.0
2024-12-03,63.47,64.76,63.31,64.45,1119605,60.8891484540151,62.1266937747285,60.7356544607483,61.8292991627741,1167060.65291202,0.0,1.0
2024-12-04,63.62,64.07,63.42,63.5,1149416,61.0330490727027,61.4647509287655,60.8411815811192,60.9179285777526,1198135.22396517,0.0,1.0
2024-12-05,66.58,67.12,64.69,64.69,2132087,63.8726879481381,64.3907301754135,62.0595401526743,62.0595401526743,2222457.78313355,0.0,1.0
2024-12-06,66.66,67.135,66.0,66.41,1114515,63.9494349447715,64.4051202372823,63.316272222546,63.7096005802922,1161754.90782932,0.0,1.0
2024-12-09,66.18,66.805,65.925,66.78,1110327,63.4889529649712,64.0885388761695,63.2443219132022,64.0645554397216,1157389.39497934,0.0,1.0
2024-12-10,66.48,66.69,66.11,66.32,1258040,63.7767542023464,63.978215068509,63.421799342917,63.6232602090796,1311363.36814273,0.0,1.0
2024-12-11,67.31,67.45,66.61,66.7,1748121,64.5730042924178,64.7073115365262,63.9014680718756,63.9878084430882,1822216.97440545,0.0,1.0
2024-12-12,66.31,67.25,66.3011,67.19,1376986,63.6136668345004,64.5154440449428,63.605128731125,64.4578837974677,1435351.02130726,0.0,1.0
2024-12-13,66.15,66.64,65.74,66.64,1333319,63.4601728412336,63.9302481956132,63.0668444834875,63.9302481956132,1389833.1489052,0.0,1.0
2024-12-16,66.16,66.3,65.81,66.09,906273,63.4697662158128,63.6040734599212,63.1339981055417,63.4026125937586,944686.348396567,0.0,1.0
2024-12-17,65.76,65.89,65.46,65.76,637520,63.0860312326459,63.2107451021751,62.7982299952707,63.0860312326459,664541.965643663,0.0,1.0
2024-12-18,64.09,65.65,63.81,65.6,1446191,61.4839376779239,62.980504112275,61.215323189707,62.9325372393791,1507489.34909677,0.0,1.0
2024-12-19,63.78,64.85,63.75,64.85,766439,61.1865430659695,62.2130341459411,61.157762942232,62.2130341459411,798925.335057666,0.0,1.0
2024-12-20,64.37,64.59,63.21,63.45,845314,61.7525521661407,61.9636064068826,60.6397207149566,60.8699617048568,881143.536118251,0.0,1.0
2024-12-23,64.28,64.31,63.53,64.11,542594,61.6662117949282,61.6949919186657,60.9467087014902,61.5031244270822,565592.425816378,0.0,1.0
2024-12-24,64.37,64.47,64.1108,64.17,3326451,61.7525521661407,61.8484859119325,61.5038918970486,61.5606846745573,3467446.17605303,0.0,1.0
2024-12-26,64.45,64.47,64.07,64.13,380956,61.8292991627741,61.8484859119325,61.4647509287655,61.5223111762406,397103.226665434,0.0,1.0
2024-12-27,62.89,63.46,62.6,63.26,770897,60.9783668376014,61.5310408572776,60.6971818100469,61.3371201486193,795064.13248353,0.673,1.0
2024-12-30,63.39,63.63,62.58,62.68,621013,61.4631686092472,61.6958734596371,60.6777897391811,60.7747500935102,640481.364055112,0.0,1.0
2024-12-31,63.23,63.5698,63.06,63.4,313830,61.3080320423205,61.637503326331,61.143199439961,61.4728646446801,323668.371646674,0.0,1.0
2025-01-02,62.76,63.29,62.7,63.17,607096,60.8523183769735,61.366208254918,60.794142164376,61.249855829723,626128.074923396,0.0,1.0
2025-01-03,62.7,63.28,62.34,63.25,521772,60.794142164376,61.3565122194851,60.4450848887911,61.3274241131864,538129.221587575,0.0,1.0
2025-01-06,63.18,63.59,62.98,63.54,688835,61.259551865156,61.6570893179055,61.0656311564977,61.6086091407409,710429.540780794,0.0,1.0
2025-01-07,62.5,63.71,62.23,63.65,1066233,60.6002214557178,61.7734417431004,60.338428499029,61.715265530503,1099658.72894863,0.0,1.0
2025-01-08,63.05,63.38,62.43,62.5,2480535,61.1335034045281,61.4534725738143,60.5323492076873,60.6002214557178,2558298.20049894,0.0,1.0
2025-01-10,62.05,63.12,61.97,62.93,974594,60.1638998612366,61.2013756525585,60.0863315777733,61.0171509793331,1005146.9043642,0.0,1.0
2025-01-13,61.83,61.96,61.31,61.79,3118870,59.9505870817125,60.0766355423403,59.4463932392009,59.9118029399808,3216644.59827824,0.0,1.0
2025-01-14,61.72,62.06,61.37,61.94,929633,59.8439306919504,60.1735958966695,59.5045694517984,60.0572434714745,958776.405503019,0.0,1.0
2025-01-15,62.41,62.51,62.05,62.13,1186894,60.5129571368215,60.6099174911507,60.1638998612366,60.2414681446999,1224102.37484373,0.0,1.0
2025-01-16,62.72,62.93,62.18,62.24,825279,60.8135342352419,61.0171509793331,60.2899483218645,60.348124534462,851150.97372525,0.0,1.0
2025-01-17,62.66,63.11,62.27,62.57,1632832,60.7553580226444,61.1916796171256,60.3772126407607,60.6680937037482,1684020.2485823,0.0,1.0
2025-01-21,63.35,63.54,62.94,63.0,1530213,61.4243844675155,61.6086091407409,61.026847014766,61.0850232273635,1578184.20795517,0.0,1.0
2025-01-22,63.63,63.75,63.2,63.2,778987,61.6958734596371,61.8122258848321,61.2789439360218,61.2789439360218,803407.748857432,0.0,1.0
2025-01-23,63.64,64.61,63.5,63.78,828914,61.70556949507,62.6460849320628,61.5698249990092,61.8413139911309,854899.928671992,0.0,1.0
2025-01-24,63.6,63.87,63.48,63.77,979004,61.6667853533384,61.9285783100271,61.5504329281434,61.8316179556979,1009695.15506988,0.0,1.0
2025-01-27,63.65,63.7299,63.12,63.29,658551,61.715265530503,61.7927368536119,61.2013756525585,61.366208254918,679196.156569763,0.0,1.0
2025-01-28,64.52,64.88,63.65,63.65,736508,62.5588206131665,62.9078778887515,61.715265530503,61.715265530503,759597.059123566,0.0,1.0
2025-01-29,64.23,64.465,63.85,64.46,615530,62.277635585612,62.5054924182855,61.9091862391613,62.5006444005691,634826.475479327,0.0,1.0
2025-01-30,63.8,64.75,63.53,64.63,868632,61.8607060619967,62.7818294281236,61.598913105308,62.6654770029286,895863.06280532,0.0,1.0
2025-01-31,63.02,63.86,62.9,63.84,837243,61.1044152982293,61.9188822745942,60.9880628730343,61.8994902037283,863490.037544455,0.0,1.0
2025-02-03,59.95,60.88,57.99,60.68,2686237,58.1277324203245,59.0294637155855,56.2273094754732,58.8355430069272,2770448.82785918,0.0,1.0
2025-02-04,61.64,62.0,61.06,61.45,1238520,59.7663624084871,60.115419684072,59.203992353378,59.5821377352617,1277346.81723174,0.0,1.0
2025-02-05,61.67,61.94,61.22,61.88,637834,59.7954505147858,60.0572434714745,59.3591289203046,59.999067258877,657829.691746757,0.0,1.0
2025-02-06,61.9,62.04,61.66,62.01,832477,60.0184593297429,60.1542038258037,59.7857544793529,60.1251157195049,858574.626464354,0.0,1.0
2025-02-07,62.28,62.4,61.38,61.84,784716,60.3869086761936,60.5032611013886,59.5142654872313,59.9602831171454,809316.349377343,0.0,1.0
2025-02-10,61.39,62.29,60.93,62.12,723332,59.5239615226642,60.3966047116265,59.0779438927501,60.231772109267,746007.999872326,0.0,1.0
2025-02-11,61.46,61.5866,60.92,61.29,642764,59.5918337706946,59.7145855792753,59.0682478573172,59.4270011683351,662914.244122942,0.0,1.0
2025-02-12,61.69,61.78,60.86,61.13,734065,59.8148425856516,59.9021069045479,59.0100716447197,59.2718646014084,757077.472621534,0.0,1.0
2025-02-13,62.01,62.095,61.4,61.78,630623,60.1251157195049,60.2075320206847,59.5336575580971,59.9021069045479,650392.631465891,0.0,1.0
2025-02-14,62.07,62.43,61.93,62.39,546590,60.1832919321024,60.5323492076873,60.0475474360416,60.4935650659557,563725.250162048,0.0,1.0
2025-02-18,62.25,62.4,61.69,61.92,430631,60.3578205698949,60.5032611013886,59.8148425856516,60.0378514006087,444131.008987601,0.0,1.0
2025-02-19,61.85,62.16,61.36,61.86,877024,59.9699791525783,60.2705562509986,59.4948734163655,59.9796751880112,904518.146687865,0.0,1.0
2025-02-20,61.62,61.95,61.14,61.95,663084,59.7469703376212,60.0669395069074,59.2815606368413,60.0669395069074,683871.263247501,0.0,1.0
2025-02-21,60.84,61.77,60.73,61.77,691528,58.9906795738539,59.892410869115,58.8840231840918,59.892410869115,713206.964624418,0.0,1.0
2025-02-24,61.03,61.535,60.79,60.89,627340,59.1749042470793,59.6645540364415,58.9421993966893,59.0391597510185,647006.711496111,0.0,1.0
2025-02-25,60.25,62.36,59.94,61.86,934777,58.4186134833119,60.4644769596569,58.1180363848915,59.9796751880112,964081.666643606,0.0,1.0
2025-02-26,60.46,60.83,60.09,60.35,888209,58.6222302274031,58.980983538421,58.2634769163853,58.5155738376411,916053.78935067,0.0,1.0
2025-02-27,59.9,62.25,59.67,61.46,961693,58.0792522431599,60.3578205698949,57.8562434282029,59.5918337706946,991841.466188716,0.0,1.0
2025-02-28,60.58,60.59,59.15,59.15,679904,58.7385826525981,58.748278688031,57.3520495856913,57.3520495856913,701218.559589779,0.0,1.0
2025-03-03,59.74,61.0,58.97,60.92,880499,57.9241156762333,59.1458161407805,57.1775209478988,59.0682478573172,908102.085735986,0.0,1.0
2025-03-04,57.4,59.12,56.765,59.02,1420592,55.6552433849312,57.3229614793925,55.0395451349411,57.2260011250634,1465126.65906475,0.0,1.0
2025-03-05,58.17,58.59,57.39,57.71,1328259,56.4018381132656,56.8090716014481,55.6455473494983,55.9558204833515,1369899.07802007,0.0,1.0
2025-03-06,56.8,58.04,56.5,57.91,1059902,55.0734812589563,56.2757896526377,54.7826001959688,56.1497411920098,1093129.25611016,0.0,1.0
2025-03-07,56.71,57.03,55.64,56.4,820403,54.9862169400601,55.2964900739133,53.9487411487382,54.6856398416397,846122.114214849,0.0,1.0
2025-03-10,55.63,55.94,55.22,55.93,630574,53.9390451133053,54.2396222117256,53.5415076605557,54.2299261762927,650342.095346938,0.0,1.0
2025-03-11,55.33,55.94,54.46,55.45,1253235,53.6481640503178,54.2396222117256,52.8046089676542,53.7645164755128,1292523.12315782,0.0,1.0
2025-03-12,55.94,56.33,55.22,55.73,581077,54.2396222117256,54.6177675936093,53.5415076605557,54.0360054676344,599293.395759916,0.0,1.0
2025-03-13,55.05,55.98,54.94,55.98,2655734,53.3766750581962,54.2784063534573,53.2700186684341,54.2784063534573,2738989.57813691,0.0,1.0
2025-03-14,56.17,56.47,55.13,55.4,702586,54.4626310266827,54.7535120896701,53.4542433416595,53.7160362983482,724611.625917694,0.0,1.0
2025-03-17,57.18,57.32,56.27,56.27,694458,55.4419306054071,55.5776751014679,54.5595913810118,54.5595913810118,716228.81826787,0.0,1.0
2025-03-18,56.76,57.42,56.57,57.42,669426,55.0346971172246,55.674635455797,54.8504724439993,55.674635455797,690412.080928995,0.0,1.0
2025-03-19,56.8,57.13,56.61,57.01,902341,55.0734812589563,55.3934504282425,54.8892565857309,55.2770980030475,930628.818596155,0.0,1.0
2025-03-20,56.64,56.92,56.22,56.35,850804,54.9183446920297,55.1898336841513,54.5111112038472,54.6371596644751,877476.166301745,0.0,1.0
2025-03-21,56.73,56.78,56.18,56.41,1050814,55.0056090109259,55.0540891880905,54.4723270621156,54.6953358770726,1083756.35306863,0.0,1.0
2025-03-24,57.58,57.65,57.14,57.28,724743,55.8297720227236,55.897644270754,55.4031464636754,55.5388909597362,747463.233828269,0.0,1.0
2025-03-25,58.0,58.35,57.88,57.91,575038,56.2370055109061,56.5763667510581,56.1206530857111,56.1497411920098,593065.076936431,0.0,1.0
2025-03-26,58.08,58.5284,57.74,58.22,7277425,56.3145737943694,56.7493440231813,55.9849085896503,56.4503182904302,7505567.66252683,0.0,1.0
2025-03-27,57.29,57.93,56.985,57.93,1367135,55.5485869951691,56.1691332628757,55.2528579144652,56.1691332628757,1409993.81598692,0.0,1.0
2025-03-28,56.16,56.98,55.85,56.61,1310798,55.1103261936014,55.9149997598185,54.8061203332022,55.5519153457937,1335764.47037156,0.678,1.0
2025-03-31,56.3,56.585,55.36,55.5,950740,55.2477094853945,55.5273826151163,54.3252788119261,54.4626621037193,968848.527813638,0.0,1.0
2025-04-01,56.91,57.25,55.54,55.95,968649,55.8463081139219,56.1799532511339,54.5019144728031,54.9042512559116,987098.636449662,0.0,1.0
2025-04-02,57.89,57.96,56.24,56.5,887855,56.8079911564741,56.8766828023706,55.1888309317689,55.4439713308133,904765.771569489,0.0,1.0
2025-04-03,58.94,59.99,57.28,57.79,2183080,57.8383658449228,58.8687405333716,56.2093925279467,56.7098602337647,2224660.62656393,0.0,1.0
2025-04-04,56.66,57.84,55.83,57.37,2226177,55.6009808071484,56.7589256951194,54.7864941486603,56.2977103583852,2268578.48528786,0.0,1.0
2025-04-07,54.98,56.47,54.235,54.66,2158410,53.9523813056304,55.4145320540005,53.2213059314453,53.6383623529603,2199520.74270382,0.0,1.0
2025-04-08,54.6,56.71,54.21,56.0,1431568,53.5794837993347,55.6500462685031,53.196773200768,54.9533167172663,1458834.7490009,0.0,1.0
2025-04-09,57.21,57.73,53.62,54.19,1419577,56.1407008820501,56.650981680139,52.6178007567825,53.1771470162261,1446615.35916034,0.0,1.0
2025-04-10,56.41,57.14,55.61,57.14,1881700,55.3556535003749,56.0720092361535,54.5706061186997,56.0720092361535,1917540.31048122,0.0,1.0
2025-04-11,57.1,57.61,56.25,56.41,1105749,56.0327568670698,56.5332245728877,55.1986440240398,55.3556535003749,1126809.94886236,0.0,1.0
2025-04-14,58.18,58.2,57.32,57.76,1032625,57.0925708323313,57.1121970168732,56.2486448970305,56.6804209569518,1052293.17272184,0.0,1.0
2025-04-15,58.36,58.89,58.07,58.19,585307,57.2692064932083,57.7893003835681,56.984626817351,57.1023839246023,596455.208857328,0.0,1.0
2025-04-16,58.77,59.17,58.29,58.49,860016,57.6715432763168,58.0640669671544,57.2005148473117,57.3967766927305,876396.528489569,0.0,1.0
2025-04-17,58.96,59.29,58.62,59.0,588465,57.8579920294647,58.1818240744057,57.5243468922527,57.8972443985485,599673.358562648,0.0,1.0
2025-04-21,58.44,59.0,58.0,58.62,672629,57.3477112313758,57.8972443985485,56.9159351714544,57.5243468922527,685440.411063759,0.0,1.0
2025-04-22,59.8,59.87,58.77,58.94,3793732,58.6822917802237,58.7509834261203,57.6715432763168,57.8383658449228,3865990.34764445,0.0,1.0
2025-04-23,60.19,60.74,59.95,60.34,814193,59.0650023787904,59.6047224536921,58.8294881642878,59.2121987628545,829700.748265738,0.0,1.0
2025-04-24,60.37,60.41,59.91,60.18,450708,59.2416380396673,59.280890408751,58.790235795204,59.0551892865194,459292.532420881,0.0,1.0
2025-04-25,61.09,61.17,60.32,60.33,756592,59.948180683175,60.0266854213425,59.1925725783126,59.2023856705835,771002.635163741,0.0,1.0
2025-04-28,61.91,62.15,61.23,61.23,792149,60.7528542493921,60.9883684638947,60.0855639749682,60.0855639749682,807236.881228353,0.0,1.0
2025-04-29,62.51,62.555,61.69,61.69,598494,61.3416397856485,61.3857987008678,60.5369662194314,60.5369662194314,609893.378636951,0.0,1.0
2025-04-30,62.95,63.17,61.67,62.22,843155,61.7734158455699,61.9893038755306,60.5173400348895,61.0570601097913,859214.380870382,0.0,1.0
2025-05-01,63.07,63.345,62.671,62.75,555407,61.8911729528212,62.1610329902721,61.4996305712107,61.5771540001511,565985.710380744,0.0,1.0
2025-05-02,63.72,63.89,63.51,63.7,510259,62.5290239504323,62.6958465190383,62.3229490127426,62.5093977658904,519977.786727874,0.0,1.0
2025-05-05,63.78,64.23,63.4,63.68,495956,62.587902504058,63.0294916562503,62.2150049977622,62.4897715813486,505402.360750931,0.0,1.0
2025-05-06,63.67,64.11,63.59,63.61,388678,62.4799584890776,62.911734548999,62.4014537509101,62.421079935452,396081.061166616,0.0,1.0
2025-05-07,63.89,64.23,63.595,63.74,755566,62.6958465190383,63.0294916562503,62.4063602970456,62.5486501349742,769957.093175882,0.0,1.0
2025-05-08,63.76,63.98,63.64,63.82,630133,62.5682763195161,62.7841643494768,62.4505192122648,62.6271548731417,642134.999449682,0.0,1.0
2025-05-09,63.48,64.14,63.445,64.08,453570,62.2935097359298,62.9411738258118,62.2591639129815,62.8822952721862,462209.04428175,0.0,1.0
2025-05-12,63.68,64.3,63.53,63.87,599121,62.4897715813486,63.0981833021469,62.3425751972845,62.6762203344964,610532.320962864,0.0,1.0
2025-05-13,64.81,64.87,63.81,63.85,965453,63.5986510079648,63.6575295615905,62.6173417808708,62.6565941499546,983841.762967015,0.0,1.0
2025-05-14,65.49,65.59,64.935,65.0,1025484,64.2659412823888,64.3640722050982,63.7213146613516,63.7850997611127,1045016.15972447,0.0,1.0
2025-05-15,65.77,65.91,65.36,65.91,925587,64.5407078659751,64.6780911577683,64.1383710828666,64.6780911577683,943216.44436275,0.0,1.0
2025-05-16,66.33,66.39,65.64,65.64,2099875,65.0902410331478,65.1491195867734,64.4131376664529,64.4131376664529,2139870.83991697,0.0,1.0
2025-05-19,67.13,67.19,65.87,65.87,808455,65.875288414823,65.9341669684487,64.6388387886845,64.6388387886845,823853.457889196,0.0,1.0
2025-05-20,66.77,67.41,66.59,66.9,1168224,65.5220170930692,66.1500549984093,65.3453814321922,65.6495872925914,1190474.89593007,0.0,1.0
2025-05-21,66.8,67.2,66.44,66.77,1369001,65.551456369882,65.9439800607196,65.1981850481281,65.5220170930692,1395076.04963018,0.0,1.0
2025-05-22,66.95,67.24,66.485,66.79,931540,65.6986527539461,65.9832324298034,65.2423439633474,65.541643277611,949282.829795228,0.0,1.0
2025-05-23,68.16,68.35,66.74,66.74,1177978,66.8860369187299,67.0724856718777,65.4925778162563,65.4925778162563,1200414.67814213,0.0,1.0
2025-05-27,68.41,68.85,68.0,68.0,1046926,67.1313642255034,67.5631402854248,66.7290274423948,66.7290274423948,1066866.56060523,0.0,1.0
2025-05-28,67.91,68.6397,67.9,68.4,1557967,66.6407096119564,67.3567709549669,66.6308965196854,67.1215511332324,1587641.24190865,0.0,1.0
2025-05-29,67.86,69.88,67.43,69.495,1418925,66.5916441506017,68.5738887893316,66.1696811829512,68.1960847369004,1445950.94066513,0.0,1.0
2025-05-30,67.94,68.07,67.28,67.57,898099,66.6701488887692,66.7977190882914,66.0224847988871,66.3070644747444,915204.886699728,0.0,1.0
2025-06-02,67.75,68.14,67.43,67.83,1354212,66.4837001356213,66.866410734188,66.1696811829512,66.5622048737888,1380005.36692215,0.0,1.0
2025-06-03,67.69,68.06,67.3,67.51,931382,66.4248215819957,66.7879059960205,66.042110983429,66.2481859211187,949121.820405285,0.0,1.0
2025-06-04,67.86,68.12,67.38,68.0,984789,66.5916441506017,66.8467845496461,66.1206157215965,66.7290274423948,1003546.05134639,0.0,1.0
2025-06-05,68.71,68.75,67.85,68.16,820606,67.4257569936316,67.4650093627153,66.5818310583307,66.8860369187299,836235.895213241,0.0,1.0
2025-06-06,68.83,69.1,68.52,68.52,718288,67.5435141008829,67.8084675921983,67.2393082404837,67.2393082404837,731969.067617015,0.0,1.0
2025-06-09,68.71,68.97,68.555,68.72,610100,67.4257569936316,67.680897392676,67.273654063432,67.4355700859025,621720.43547037,0.0,1.0
2025-06-10,68.5,68.91,68.35,68.77,765285,67.2196820559418,67.6220188390504,67.0724856718777,67.4846355472572,779861.20875093,0.0,1.0
2025-06-11,67.96,68.61,67.83,68.51,1069783,66.6897750733111,67.3276260709222,66.5622048737888,67.2294951482128,1090158.91266809,0.0,1.0
2025-06-12,68.31,68.44,68.05,68.42,531394,67.033233302794,67.1608035023162,66.7780929037495,67.1411773177743,541515.3402497,0.0,1.0
2025-06-13,68.13,68.39,67.46,67.86,978791,66.856597641917,67.1117380409615,66.199120459764,66.5916441506017,997433.808809178,0.0,1.0
2025-06-16,68.71,69.15,68.45,68.5,1053452,67.4257569936316,67.857533053553,67.1706165945871,67.2196820559418,1073516.85983795,0.0,1.0
2025-06-17,68.6,69.23,68.32,68.41,869134,67.3178129786512,67.9360377917205,67.0430463950649,67.1313642255034,885688.19695477,0.0,1.0
2025-06-18,68.46,68.91,68.41,68.52,958708,67.1804296868581,67.6220188390504,67.1313642255034,67.2393082404837,976968.292491276,0.0,1.0
2025-06-20,68.89,69.42,68.555,69.22,1339634,67.6023926545085,68.1224865448684,67.273654063432,67.9262246994495,1365149.70308296,0.0,1.0
2025-06-23,69.66,69.79,68.53,68.58,1348768,68.3580007593709,68.4855709588932,67.2491213327547,67.2981867941094,1374457.67629651,0.0,1.0
2025-06-24,70.25,70.86,70.0,70.0,1242641,68.9369732033564,69.5355718318838,68.6916458965829,68.6916458965829,1266309.29954653,0.0,1.0
2025-06-25,70.19,70.41,69.94,70.13,7084551,68.8780946497308,69.0939826796915,68.6327673429573,68.8192160961051,7219488.82614661,0.0,1.0
2025-06-26,70.56,70.96,70.21,70.44,3222942,69.2411790637556,69.6337027545932,68.8977208342726,69.1234219565043,3284328.64077323,0.0,1.0
2025-06-27,69.68,70.44,69.43,69.59,1602661,69.0753378043767,69.8287427517264,68.8275072295906,68.9861187974537,1616690.15352863,0.711,1.0
2025-06-30,70.83,70.94,69.64,69.89,1887713,70.2153584483926,70.3244039012985,69.0356849124109,69.283515487197,1904237.40253741,0.0,1.0
2025-07-01,71.11,71.25,70.68,70.68,1231469,70.4929286921531,70.6317138140333,70.066660103521,70.066660103521,1242248.86403035,0.0,1.0
2025-07-02,71.71,71.71,70.78,71.0,1502138,71.0877220716396,71.0877220716396,70.1657923334354,70.3838832392472,1515287.2091111,0.0,1.0
2025-07-03,72.15,72.17,71.64,71.84,694837,71.5239038832632,71.543730329246,71.0183295106995,71.2165939705284,700919.368604699,0.0,1.0
2025-07-07,72.1,72.65,71.84,71.9,1192999,71.4743377683059,72.0195650328353,71.2165939705284,71.2760733084771,1203442.1106332,0.0,1.0
2025-07-08,71.67,72.33,71.1,72.33,1121092,71.0480691796739,71.7023418971091,70.4830154691616,71.7023418971091,1130905.66102234,0.0,1.0
2025-07-09,72.74,72.76,71.72,71.72,1139247,72.1087840397583,72.1286104857412,71.0976352946311,71.0976352946311,1149219.5837654,0.0,1.0
2025-07-10,73.44,73.52,72.7,73.36,1437764,72.8027096491593,72.8820154330909,72.0691311477925,72.7234038652278,1450349.70084001,0.0,1.0
2025-07-11,73.07,73.26,72.68,72.96,1165448,72.4359203984759,72.6242716353134,72.0493047018097,72.3268749455701,1175649.9384771,0.0,1.0
2025-07-14,72.31,73.095,72.17,72.79,888189,71.6825154511262,72.4607034559545,71.543730329246,72.1583501547155,895963.906760347,0.0,1.0
2025-07-15,72.04,72.43,71.825,71.99,657975,71.4148584303573,71.8014741270236,71.2017241360412,71.3652923154001,663734.691096871,0.0,1.0
2025-07-16,72.59,72.625,71.83,72.17,783563,71.9600856948867,71.9947819753567,71.206680747537,71.543730329246,790422.046065485,0.0,1.0
2025-07-17,73.02,73.17,71.72,72.06,800237,72.3863542835187,72.5350526283904,71.0976352946311,71.4346848763402,807242.004634351,0.0,1.0
2025-07-18,73.31,73.315,72.93,73.3,742666,72.6738377502706,72.6787943617663,72.2971352765957,72.6639245272791,749167.047529388,0.0,1.0
2025-07-21,73.43,73.73,73.06,73.51,3870370,72.7927964261679,73.0901931159112,72.4260071754845,72.8721022100994,3904249.91280915,0.0,1.0
2025-07-22,74.42,74.495,73.38,73.57,2042744,73.7742055023208,73.8485546747566,72.7432303112107,72.9315815480481,2060625.49159161,0.0,1.0
2025-07-23,74.28,74.63,74.18,74.5,892678,73.6354203804406,73.9823831851411,73.5362881505261,73.8535112862523,900492.201951401,0.0,1.0
2025-07-24,73.76,74.39,73.76,74.39,711283,73.1199327848855,73.7444658333465,73.1199327848855,73.7444658333465,717509.33133851,0.0,1.0
2025-07-25,73.97,74.0,73.28,73.73,931016,73.3281104677058,73.3578501366802,72.6440980812962,73.0901931159112,939165.799865109,0.0,1.0
2025-07-28,73.9,73.97,73.47,73.66,1088735,73.2587179067657,73.3281104677058,72.8324493181337,73.0208005549711,1098265.41876417,0.0,1.0
2025-07-29,72.49,74.08,72.195,74.05,2316463,71.8609534649722,73.4371559206117,71.5685133867246,73.4074162516374,2336740.53534303,0.0,1.0
2025-07-30,71.75,72.915,71.715,72.26,2560524,71.1273749636054,72.2822654421086,71.0926786831354,71.632949336169,2582937.96297143,0.0,1.0
2025-07-31,71.44,71.98,71.315,71.76,1538274,70.8200650508707,71.3553790924086,70.6961497634776,71.1372881865969,1551739.53145993,0.0,1.0
2025-08-01,71.78,71.97,71.0,71.27,989853,71.1571146325798,71.3454658694172,70.3838832392472,70.6515402600161,998517.839106822,0.0,1.0
2025-08-04,72.51,72.56,71.97,72.1,443464,71.8807799109551,71.9303460259123,71.3454658694172,71.4743377683059,447345.934195954,0.0,1.0
2025-08-05,72.41,72.58,71.95,72.38,725668,71.7816476810407,71.9501724718952,71.3256394234343,71.7519080120664,732020.252773866,0.0,1.0
2025-08-06,72.17,73.0,72.01,72.66,1639553,71.543730329246,72.3665278375358,71.385118761383,72.0294782558268,1653905.09364634,0.0,1.0
2025-08-07,71.96,72.73,71.775,72.32,2102561,71.3355526464257,72.0988708167669,71.152158021084,71.6924286741177,2120966.10942259,0.0,1.0
2025-08-08,72.65,72.88,72.065,72.34,1121051,72.0195650328353,72.2475691616385,71.4396414878359,71.7122551201006,1130864.30212218,0.0,1.0
2025-08-11,72.75,72.955,72.57,72.73,800875,72.1186972627497,72.3219183340743,71.9402592489038,72.0988708167669,807885.58947104,0.0,1.0
2025-08-12,73.06,73.355,72.85,73.13,858824,72.4260071754845,72.7184472537321,72.2178294926642,72.4953997364246,866341.855460435,0.0,1.0
2025-08-13,73.35,73.605,73.08,73.38,990006,72.7134906422363,72.9662778285182,72.4458336214674,72.7432303112107,998672.178417189,0.0,1.0
2025-08-14,73.83,73.92,72.93,73.31,1013699,73.1893253458256,73.2785443527486,72.2971352765957,72.6738377502706,1022572.57894328,0.0,1.0
2025-08-15,73.81,74.155,73.795,73.83,943480,73.1694988998427,73.5115050930475,73.1546290653556,73.1893253458256,951738.905514764,0.0,1.0
2025-08-18,73.8,74.0,73.445,73.78,842288,73.1595856768513,73.3578501366802,72.8076662606551,73.1397592308684,849661.104896997,0.0,1.0
2025-08-19,73.11,73.78,73.065,73.75,758884,72.4755732904417,73.1397592308684,72.4309637869802,73.1100195618941,765527.014428144,0.0,1.0
2025-08-20,73.12,73.46,72.9,73.39,1032286,72.4854865134332,72.8225360951422,72.2673956076214,72.7531435342021,1041322.28326855,0.0,1.0
2025-08-21,73.07,73.235,72.745,72.96,788549,72.4359203984759,72.5994885778347,72.113740651254,72.3268749455701,795451.691826813,0.0,1.0
2025-08-22,73.18,73.805,72.79,73.28,1508258,72.5449658513818,73.164542288347,72.1583501547155,72.6440980812962,1521460.78152572,0.0,1.0
2025-08-25,72.6,73.27,72.575,73.15,1360539,71.9699989178781,72.6341848583048,71.9452158603995,72.5152261824075,1372448.69925187,0.0,1.0
2025-08-26,73.81,73.855,72.61,72.61,2855400,73.1694988998427,73.2141084033042,71.9799121408695,71.9799121408695,2880395.2079608,0.0,1.0
2025-08-27,75.28,75.73,73.5,74.0,2387925,74.6267426795849,75.0728377141998,72.862188987108,73.3578501366802,2408828.08957407,0.0,1.0
2025-08-28,77.02,77.73,75.0,77.39,2730344,76.351643480096,77.0554823124885,74.3491724358245,76.7184327307794,2754244.50994065,0.0,1.0
2025-08-29,77.29,77.45,76.57,76.57,1618645,76.619300500865,76.7779120687281,75.9055484454811,75.9055484454811,1632814.07207036,0.0,1.0
2025-09-02,77.25,77.32,76.095,76.5,1236863,76.5796476088992,76.6490401698393,75.4346703533875,75.836155884541,1247690.08128599,0.0,1.0
2025-09-03,78.44,78.44,77.2501,77.26,1131937,77.759321144881,77.759321144881,76.5797467411291,76.5895608318907,1141845.59449237,0.0,1.0
2025-09-04,79.14,79.15,78.39,78.66,1007611,78.453246754282,78.4631599772734,77.7097550299238,77.9774120506927,1016431.28664586,0.0,1.0
2025-09-05,78.32,79.67,78.0,79.12,1228883,77.6403624689836,78.9786475728285,77.3231393332575,78.4334203082991,1239640.22705908,0.0,1.0
2025-09-08,78.11,78.88,77.66,78.48,855718,77.4321847861633,78.1955029565045,76.9860897515484,77.7989740368467,863208.666584647,0.0,1.0
2025-09-09,78.08,78.48,77.95,78.04,746785,77.402445117189,77.7989740368467,77.2735732183003,77.3627922252232,753322.10386531,0.0,1.0
2025-09-10,78.84,79.04,78.16,78.27,766430,78.1558500645387,78.3541145243676,77.4817509011205,77.5907963540264,773139.069565523,0.0,1.0
2025-09-11,79.55,79.6,78.88,79.09,841694,78.8596888969312,78.9092550118884,78.1955029565045,78.4036806393248,849061.90522146,0.0,1.0
2025-09-12,79.16,79.63,79.02,79.49,617567,78.4730732002649,78.9389946808627,78.3342880783847,78.8002095589825,622972.973101746,0.0,1.0
2025-09-15,79.64,79.655,78.97,79.16,813202,78.9489079038542,78.9637777383413,78.2847219634275,78.4730732002649,820320.495868928,0.0,1.0
2025-09-16,80.23,80.39,79.565,79.75,908601,79.5337880603493,79.6923996282124,78.8745587314183,79.05795335676,916554.586519714,0.0,1.0
2025-09-17,80.24,80.73,80.05,80.36,874566,79.5437012833408,80.0294492099215,79.3553500465033,79.6626599592381,882221.655615831,0.0,1.0
2025-09-18,80.44,80.695,79.87,79.87,671478,79.7419657431696,79.9947529294514,79.1769120326574,79.1769120326574,677355.891801885,0.0,1.0
2025-09-19,81.59,81.66,80.35,81.03,1144456,80.8819863871856,80.9513789481257,79.6527467362466,80.3268458996648,1154474.18159347,0.0,1.0
2025-09-22,81.24,81.7,81.09,81.39,1452259,80.5350235824851,80.9910318400915,80.3863252376134,80.6837219273567,1464971.58517824,0.0,1.0
2025-09-23,81.68,82.09,81.31,81.31,1040912,80.9712053941086,81.3776475367578,80.6044161434252,80.6044161434252,1050023.79236145,0.0,1.0
2025-09-24,80.69,81.79,80.66,81.36,3688205,79.9897963179557,81.0802508470145,79.9600566489814,80.6539822583824,3720490.30187612,0.0,1.0
2025-09-25,80.34,80.64,80.24,80.33,680112,79.6428335132552,79.9402302029985,79.5437012833408,79.6329202902637,686065.470924086,0.0,1.0
2025-09-26,80.76,80.9,80.33,80.66,843760,80.0591888788958,80.197974000776,79.6329202902637,79.9600566489814,851145.990288227,0.0,1.0
2025-09-29,79.59,80.35,79.5,80.18,679080,79.59,80.35,79.5,80.18,679080,0.696704,1.0
2025-09-30,79.89,79.91,78.785,79.73,1115185,79.89,79.91,78.785,79.73,1115185,0.0,1.0
2025-10-01,80.44,80.765,79.85,79.9,885656,80.44,80.765,79.85,79.9,885656,0.0,1.0
2025-10-02,80.73,80.79,79.68,80.53,1183671,80.73,80.79,79.68,80.53,1183671,0.0,1.0
2025-10-03,81.47,81.78,80.6,80.6,1052255,81.47,81.78,80.6,80.6,1052255,0.0,1.0
2025-10-06,81.67,81.735,80.76,81.43,973067,81.67,81.735,80.76,81.43,973067,0.0,1.0
2025-10-07,81.58,82.23,81.41,81.76,951031,81.58,82.23,81.41,81.76,951031,0.0,1.0
2025-10-08,80.37,81.91,80.285,81.9,1215370,80.37,81.91,80.285,81.9,1215370,0.0,1.0
2025-10-09,79.95,80.79,79.84,80.28,613200,79.95,80.79,79.84,80.28,613200,0.0,1.0
2025-10-10,79.81,80.83,79.78,80.2,785472,79.81,80.83,79.78,80.2,785472,0.0,1.0
2025-10-13,80.44,80.57,79.94,80.3,531718,80.44,80.57,79.94,80.3,531718,0.0,1.0
2025-10-14,80.43,80.655,79.32,79.66,1123402,80.43,80.655,79.32,79.66,1123402,0.0,1.0
2025-10-15,81.79,82.1,80.38,80.38,1086251,81.79,82.1,80.38,80.38,1086251,0.0,1.0
2025-10-16,80.16,81.94,79.91,81.94,1039598,80.16,81.94,79.91,81.94,1039598,0.0,1.0
2025-10-17,80.29,80.395,79.65,80.09,734118,80.29,80.395,79.65,80.09,734118,0.0,1.0
2025-10-20,80.74,81.02,80.31,80.31,414018,80.74,81.02,80.31,80.31,414018,0.0,1.0
2025-10-21,80.63,81.0,80.45,80.8,1159510,80.63,81.0,80.45,80.8,1159510,0.0,1.0
2025-10-22,81.11,81.31,80.75,80.75,490049,81.11,81.31,80.75,80.75,490049,0.0,1.0
2025-10-23,81.53,81.6497,81.24,81.35,358508,81.53,81.6497,81.24,81.35,358508,0.0,1.0
2025-10-24,82.28,82.34,81.555,81.76,484897,82.28,82.34,81.555,81.76,484897,0.0,1.0
2025-10-27,82.97,83.025,82.26,82.47,595736,82.97,83.025,82.26,82.47,595736,0.0,1.0
2025-10-28,83.83,84.01,82.62,82.64,618261,83.83,84.01,82.62,82.64,618261,0.0,1.0
2025-10-29,82.63,83.92,82.28,83.78,934780,82.63,83.92,82.28,83.78,934780,0.0,1.0
2025-10-30,82.39,82.95,82.23,82.68,488270,82.39,82.95,82.23,82.68,488270,0.0,1.0
2025-10-31,82.87,83.045,81.87,82.1,673035,82.87,83.045,81.87,82.1,673035,0.0,1.0
2025-11-03,83.81,83.965,82.76,82.82,1170545,83.81,83.965,82.76,82.82,1170545,0.0,1.0
2025-11-04,83.31,83.63,82.245,82.87,654080,83.31,83.63,82.245,82.87,654080,0.0,1.0
2025-11-05,83.35,83.575,82.71,83.27,678534,83.35,83.575,82.71,83.27,678534,0.0,1.0
2025-11-06,84.12,84.32,83.42,83.52,831338,84.12,84.32,83.42,83.52,831338,0.0,1.0
2025-11-07,84.72,84.75,83.16,83.82,827373,84.72,84.75,83.16,83.82,827373,0.0,1.0
2025-11-10,85.69,85.87,84.86,85.0,711493,85.69,85.87,84.86,85.0,711493,0.0,1.0
2025-11-11,85.73,85.9711,85.56,85.73,773707,85.73,85.9711,85.56,85.73,773707,0.0,1.0
2025-11-12,87.03,87.16,85.8,86.08,744700,87.03,87.16,85.8,86.08,744700,0.0,1.0
2025-11-13,86.15,87.29,85.76,86.73,918126,86.15,87.29,85.76,86.73,918126,0.0,1.0
2025-11-14,87.17,87.18,85.34,85.55,846911,87.17,87.18,85.34,85.55,846911,0.0,1.0
2025-11-17,86.83,87.37,86.46,86.91,774480,86.83,87.37,86.46,86.91,774480,0.0,1.0
2025-11-18,85.86,86.67,85.182,86.45,1430347,85.86,86.67,85.182,86.45,1430347,0.0,1.0
2025-11-19,84.03,85.88,83.61,85.7,1702899,84.03,85.88,83.61,85.7,1702899,0.0,1.0
2025-11-20,82.96,84.91,82.71,84.39,1028355,82.96,84.91,82.71,84.39,1028355,0.0,1.0
2025-11-21,84.08,84.08,82.735,83.42,1087664,84.08,84.08,82.735,83.42,1087664,0.0,1.0
2025-11-24,84.06,84.4,83.82,84.18,1044050,84.06,84.4,83.82,84.18,1044050,0.0,1.0
2025-11-25,84.93,85.1869,84.385,84.43,822791,84.93,85.1869,84.385,84.43,822791,0.0,1.0
2025-11-26,85.68,85.84,85.14,85.8,1146352,85.68,85.84,85.14,85.8,1146352,0.0,1.0